Is KDDI Corporation (KDDIY) a Buy, Sell, or Hold?
Enter your email address below for free access to our KDDI Corporation (KDDIY) research center and poll results.
OTC : KDDIY
KDDI Corporation
$17.68 USD
$0.23 (1.32%)
- Volume
- 8.14K
- Average Volume
- 404.37K
- Market Capitalization
- $69.76B
- P/E Ratio
- 15.24
- Dividend Yield
- 2.79%
- Price Target
- Year High
- $18.67
- Year Low
- $12.95
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $0.56
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.97
2026-07-17
Close Price
$17.68
Vol: 180515
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.38
Average
15.84
Maximum
17.92
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.97 | $17.68 | 180515 |
| 2026-07-16 | 16.93 | $17.45 | 272400 |
| 2026-07-15 | 16.91 | $17.53 | 239049 |
| 2026-07-14 | 16.88 | $17.53 | 291709 |
| 2026-07-13 | 16.87 | $17.31 | 197142 |
| 2026-07-10 | 16.87 | $17.32 | 223649 |
| 2026-07-09 | 16.85 | $17.33 | 161200 |
| 2026-07-08 | 16.83 | $17.28 | 340800 |
| 2026-07-07 | 16.82 | $17.10 | 291715 |
| 2026-07-06 | 16.78 | $16.91 | 250900 |
| 2026-07-02 | 16.76 | $16.90 | 201200 |
| 2026-07-01 | 16.76 | $16.35 | 240432 |
| 2026-06-30 | 16.78 | $16.84 | 261823 |
| 2026-06-29 | 16.78 | $16.75 | 219700 |
| 2026-06-26 | 16.80 | $16.62 | 499914 |
| 2026-06-25 | 16.82 | $16.44 | 789500 |
| 2026-06-24 | 16.85 | $16.57 | 367010 |
| 2026-06-23 | 16.84 | $16.34 | 464300 |
| 2026-06-22 | 16.88 | $16.29 | 459900 |
| 2026-06-18 | 16.92 | $16.83 | 182732 |
| 2026-06-17 | 16.96 | $16.93 | 146000 |
| 2026-06-16 | 16.98 | $16.93 | 180713 |
| 2026-06-15 | 16.98 | $16.94 | 401726 |
| 2026-06-12 | 16.99 | $17.32 | 305600 |
| 2026-06-11 | 16.96 | $17.31 | 743900 |
| 2026-06-10 | 16.90 | $17.07 | 148000 |
| 2026-06-09 | 16.89 | $16.90 | 318700 |
| 2026-06-08 | 16.85 | $17.06 | 687729 |
| 2026-06-05 | 16.81 | $16.38 | 405600 |
| 2026-06-04 | 16.79 | $16.52 | 362300 |
| 2026-06-03 | 16.78 | $16.88 | 289600 |
| 2026-06-02 | 16.75 | $16.65 | 381618 |
| 2026-06-01 | 16.72 | $16.84 | 773934 |
| 2026-05-29 | 16.69 | $17.19 | 687300 |
| 2026-05-28 | 16.65 | $17.10 | 624517 |
| 2026-05-27 | 16.60 | $16.87 | 1.6M |
| 2026-05-26 | 16.55 | $16.51 | 1.0M |
| 2026-05-22 | 16.52 | $17.03 | 601800 |
| 2026-05-21 | 16.47 | $17.13 | 361200 |
| 2026-05-20 | 16.43 | $17.59 | 259100 |
| 2026-05-19 | 16.36 | $17.33 | 172200 |
| 2026-05-18 | 16.32 | $16.97 | 227600 |
| 2026-05-15 | 16.29 | $17.10 | 263215 |
| 2026-05-14 | 16.26 | $16.75 | 397803 |
| 2026-05-13 | 16.24 | $16.12 | 351400 |
| 2026-05-12 | 16.26 | $16.97 | 427503 |
| 2026-05-11 | 16.23 | $16.04 | 517235 |
| 2026-05-08 | 16.25 | $16.15 | 404831 |
| 2026-05-07 | 16.25 | $16.07 | 383200 |
| 2026-05-06 | 16.30 | $16.40 | 320800 |
| 2026-05-05 | 16.33 | $16.19 | 427400 |
| 2026-05-04 | 16.36 | $16.12 | 359500 |
| 2026-05-01 | 16.42 | $16.19 | 311800 |
| 2026-04-30 | 16.46 | $16.40 | 505204 |
| 2026-04-29 | 16.47 | $15.97 | 226736 |
| 2026-04-28 | 16.51 | $16.04 | 469300 |
| 2026-04-27 | 16.56 | $15.78 | 746400 |
| 2026-04-24 | 16.61 | $16.06 | 320700 |
| 2026-04-23 | 16.66 | $16.28 | 931900 |
| 2026-04-22 | 16.69 | $16.35 | 569631 |
| 2026-04-21 | 16.72 | $16.35 | 182900 |
| 2026-04-20 | 16.74 | $16.49 | 207500 |
| 2026-04-17 | 16.74 | $16.44 | 178617 |
| 2026-04-16 | 16.75 | $16.45 | 165824 |
| 2026-04-15 | 16.76 | $16.49 | 298800 |
| 2026-04-14 | 16.78 | $16.43 | 252300 |
| 2026-04-13 | 16.79 | $16.40 | 486500 |
| 2026-04-10 | 16.79 | $16.15 | 132509 |
| 2026-04-09 | 16.80 | $16.92 | 3.0M |
| 2026-04-08 | 16.79 | $17.10 | 185600 |
| 2026-04-07 | 16.79 | $16.81 | 238427 |
| 2026-04-06 | 16.80 | $17.33 | 189305 |
| 2026-04-02 | 16.77 | $16.98 | 277304 |
| 2026-04-01 | 16.77 | $16.60 | 187729 |
| 2026-03-31 | 16.79 | $16.77 | 284100 |
| 2026-03-30 | 16.78 | $17.02 | 170343 |
| 2026-03-27 | 16.77 | $16.85 | 188500 |
| 2026-03-26 | 16.78 | $16.91 | 204000 |
| 2026-03-25 | 16.79 | $16.96 | 145140 |
| 2026-03-24 | 16.80 | $16.86 | 243900 |
| 2026-03-23 | 16.79 | $16.84 | 267300 |
| 2026-03-20 | 16.80 | $16.42 | 208822 |
| 2026-03-19 | 16.82 | $16.80 | 167500 |
| 2026-03-18 | 16.82 | $16.59 | 170800 |
| 2026-03-17 | 16.86 | $16.77 | 260000 |
| 2026-03-16 | 16.89 | $16.64 | 378300 |
| 2026-03-13 | 16.94 | $16.41 | 342300 |
| 2026-03-12 | 16.98 | $16.38 | 232500 |
| 2026-03-11 | 17.00 | $16.70 | 132021 |
| 2026-03-10 | 17.00 | $17.15 | 252321 |
| 2026-03-09 | 16.95 | $17.10 | 287600 |
| 2026-03-06 | 16.88 | $16.68 | 212500 |
| 2026-03-05 | 16.94 | $16.85 | 181319 |
| 2026-03-04 | 16.97 | $17.03 | 258214 |
| 2026-03-03 | 16.99 | $16.73 | 278247 |
| 2026-03-02 | 17.01 | $16.81 | 229900 |
| 2026-02-27 | 17.02 | $17.03 | 178500 |
| 2026-02-26 | 17.01 | $17.12 | 181200 |
| 2026-02-25 | 17.00 | $17.01 | 193115 |
| 2026-02-24 | 17.01 | $16.81 | 342000 |
| 2026-02-23 | 17.03 | $16.89 | 270310 |
| 2026-02-20 | 17.03 | $16.84 | 280426 |
| 2026-02-19 | 17.03 | $16.94 | 193721 |
| 2026-02-18 | 17.03 | $17.27 | 315900 |
| 2026-02-17 | 17.01 | $17.43 | 615148 |
| 2026-02-13 | 16.97 | $17.65 | 171000 |
| 2026-02-12 | 16.93 | $17.24 | 278100 |
| 2026-02-11 | 16.91 | $16.79 | 219230 |
| 2026-02-10 | 16.93 | $16.53 | 484243 |
| 2026-02-09 | 16.96 | $16.30 | 704000 |
| 2026-02-06 | 17.00 | $15.71 | 241900 |
| 2026-02-05 | 17.07 | $17.74 | 153600 |
| 2026-02-04 | 17.04 | $17.58 | 183616 |
| 2026-02-03 | 17.03 | $17.35 | 238505 |
| 2026-02-02 | 17.03 | $17.22 | 257900 |
| 2026-01-30 | 17.04 | $16.85 | 370400 |
| 2026-01-29 | 17.06 | $16.91 | 272240 |
| 2026-01-28 | 17.08 | $17.03 | 347900 |
| 2026-01-27 | 17.10 | $17.19 | 580543 |
| 2026-01-26 | 17.11 | $17.12 | 181037 |
| 2026-01-23 | 17.13 | $16.98 | 456000 |
| 2026-01-22 | 17.15 | $16.81 | 918327 |
| 2026-01-21 | 17.17 | $16.84 | 279000 |
| 2026-01-20 | 17.19 | $16.92 | 352700 |
| 2026-01-16 | 17.21 | $16.65 | 286746 |
| 2026-01-15 | 17.24 | $16.74 | 281400 |
| 2026-01-14 | 17.28 | $16.99 | 240900 |
| 2026-01-13 | 17.30 | $17.09 | 238300 |
| 2026-01-12 | 17.31 | $17.27 | 227800 |
| 2026-01-09 | 17.31 | $17.09 | 240900 |
| 2026-01-08 | 17.32 | $17.05 | 189000 |
| 2026-01-07 | 17.32 | $17.09 | 165127 |
| 2026-01-06 | 17.33 | $17.31 | 139701 |
| 2026-01-05 | 17.32 | $17.50 | 162400 |
| 2026-01-02 | 17.30 | $17.32 | 190435 |
| 2025-12-31 | 17.29 | $17.29 | 76528 |
| 2025-12-30 | 17.27 | $17.33 | 244547 |
| 2025-12-29 | 17.25 | $17.36 | 177200 |
| 2025-12-26 | 17.25 | $17.54 | 112509 |
| 2025-12-24 | 17.23 | $17.40 | 90835 |
| 2025-12-23 | 17.22 | $17.49 | 298315 |
| 2025-12-22 | 17.21 | $17.13 | 231100 |
| 2025-12-19 | 17.23 | $17.21 | 194718 |
| 2025-12-18 | 17.21 | $17.38 | 174900 |
| 2025-12-17 | 17.20 | $17.22 | 142746 |
| 2025-12-16 | 17.19 | $17.54 | 189329 |
| 2025-12-15 | 17.17 | $17.45 | 320611 |
| 2025-12-12 | 17.15 | $17.15 | 127800 |
| 2025-12-11 | 17.14 | $17.35 | 200522 |
| 2025-12-10 | 17.14 | $17.32 | 222709 |
| 2025-12-09 | 17.13 | $17.09 | 217600 |
| 2025-12-08 | 17.14 | $17.15 | 207337 |
| 2025-12-05 | 17.12 | $17.19 | 155701 |
| 2025-12-04 | 17.08 | $17.08 | 185830 |
| 2025-12-03 | 17.03 | $17.03 | 236719 |
| 2025-12-02 | 16.98 | $17.08 | 272600 |
| 2025-12-01 | 16.92 | $16.93 | 626600 |
| 2025-11-28 | 16.87 | $17.19 | 144900 |
| 2025-11-26 | 16.80 | $17.30 | 121000 |
| 2025-11-25 | 16.73 | $17.10 | 309200 |
| 2025-11-24 | 16.68 | $17.39 | 406148 |
| 2025-11-21 | 16.62 | $17.42 | 425513 |
| 2025-11-20 | 16.54 | $16.92 | 518900 |
| 2025-11-19 | 16.50 | $17.04 | 461002 |
| 2025-11-18 | 16.45 | $17.08 | 391400 |
| 2025-11-17 | 16.40 | $17.12 | 686938 |
| 2025-11-14 | 16.34 | $17.14 | 178419 |
| 2025-11-13 | 16.27 | $16.90 | 1.1M |
| 2025-11-12 | 16.20 | $17.31 | 964537 |
| 2025-11-11 | 16.11 | $17.23 | 146300 |
| 2025-11-10 | 16.02 | $17.18 | 426646 |
| 2025-11-07 | 15.93 | $16.80 | 326145 |
| 2025-11-06 | 15.85 | $16.45 | 959045 |
| 2025-11-05 | 15.81 | $16.06 | 771140 |
| 2025-11-04 | 15.78 | $15.93 | 260000 |
| 2025-11-03 | 15.77 | $15.87 | 365100 |
| 2025-10-31 | 15.76 | $15.88 | 426300 |
| 2025-10-30 | 15.76 | $15.94 | 928429 |
| 2025-10-29 | 15.74 | $15.91 | 654000 |
| 2025-10-28 | 15.74 | $16.10 | 153334 |
| 2025-10-27 | 15.72 | $16.08 | 456600 |
| 2025-10-24 | 15.73 | $15.94 | 213012 |
| 2025-10-23 | 15.74 | $16.07 | 1.0M |
| 2025-10-22 | 15.75 | $16.03 | 173000 |
| 2025-10-21 | 15.77 | $16.02 | 267837 |
| 2025-10-20 | 15.79 | $15.96 | 174442 |
| 2025-10-17 | 15.82 | $15.75 | 323648 |
| 2025-10-16 | 15.87 | $15.50 | 574638 |
| 2025-10-15 | 15.94 | $15.50 | 2.1M |
| 2025-10-14 | 16.03 | $15.51 | 381517 |
| 2025-10-13 | 16.10 | $15.29 | 493100 |
| 2025-10-10 | 16.18 | $15.26 | 215415 |
| 2025-10-09 | 16.26 | $15.54 | 1.3M |
| 2025-10-08 | 16.33 | $15.47 | 1.3M |
| 2025-10-07 | 16.39 | $15.70 | 314433 |
| 2025-10-06 | 16.44 | $15.71 | 321900 |
| 2025-10-03 | 16.51 | $15.86 | 190900 |
| 2025-10-02 | 16.57 | $15.62 | 162135 |
| 2025-10-01 | 16.64 | $15.80 | 303019 |
| 2025-09-30 | 16.71 | $15.83 | 230500 |
| 2025-09-29 | 16.79 | $16.22 | 265500 |
| 2025-09-26 | 16.84 | $16.19 | 246738 |
| 2025-09-25 | 16.91 | $16.22 | 205143 |
| 2025-09-24 | 16.97 | $16.46 | 140031 |
| 2025-09-23 | 17.01 | $16.47 | 152700 |
| 2025-09-22 | 17.07 | $16.57 | 144000 |
| 2025-09-19 | 17.15 | $16.70 | 156800 |
| 2025-09-18 | 17.21 | $16.96 | 167118 |
| 2025-09-17 | 17.26 | $17.12 | 840300 |
| 2025-09-16 | 17.30 | $16.97 | 110329 |
| 2025-09-15 | 17.35 | $16.94 | 140100 |
| 2025-09-12 | 17.40 | $16.87 | 93731 |
| 2025-09-11 | 17.42 | $16.90 | 85213 |
| 2025-09-10 | 17.47 | $16.74 | 83020 |
| 2025-09-09 | 17.52 | $16.69 | 270921 |
| 2025-09-08 | 17.56 | $17.04 | 81700 |
| 2025-09-05 | 17.59 | $17.05 | 143200 |
| 2025-09-04 | 17.59 | $17.09 | 88613 |
| 2025-09-03 | 17.59 | $17.14 | 171247 |
| 2025-09-02 | 17.58 | $17.39 | 104000 |
| 2025-08-29 | 17.53 | $17.25 | 155328 |
| 2025-08-28 | 17.51 | $17.60 | 186500 |
| 2025-08-27 | 17.45 | $17.36 | 82018 |
| 2025-08-26 | 17.40 | $17.43 | 87800 |
| 2025-08-25 | 17.36 | $17.61 | 85500 |
| 2025-08-22 | 17.30 | $18.22 | 78700 |
| 2025-08-21 | 17.23 | $17.92 | 133400 |
| 2025-08-20 | 17.19 | $17.96 | 76721 |
| 2025-08-19 | 17.14 | $17.82 | 61147 |
| 2025-08-18 | 17.07 | $17.95 | 156100 |
| 2025-08-15 | 17.01 | $17.87 | 79619 |
| 2025-08-14 | 16.94 | $17.41 | 107712 |
| 2025-08-13 | 16.89 | $17.80 | 100628 |
| 2025-08-12 | 16.82 | $17.87 | 91807 |
| 2025-08-11 | 16.74 | $17.51 | 102208 |
| 2025-08-08 | 16.68 | $17.56 | 102100 |
| 2025-08-07 | 16.62 | $17.12 | 108400 |
| 2025-08-06 | 16.60 | $16.98 | 98936 |
| 2025-08-05 | 16.59 | $16.92 | 134700 |
| 2025-08-04 | 16.58 | $16.50 | 199800 |
| 2025-08-01 | 16.60 | $16.70 | 192200 |
| 2025-07-31 | 16.62 | $16.40 | 233800 |
| 2025-07-30 | 16.67 | $16.46 | 120700 |
| 2025-07-29 | 16.69 | $16.53 | 164815 |
| 2025-07-28 | 16.72 | $16.49 | 245400 |
| 2025-07-25 | 16.74 | $16.88 | 128000 |
| 2025-07-24 | 16.72 | $17.03 | 118000 |
| 2025-07-23 | 16.69 | $16.92 | 143611 |
| 2025-07-22 | 16.68 | $16.59 | 147500 |
| 2025-07-21 | 16.68 | $16.68 | 212841 |
| 2025-07-18 | 16.66 | $16.47 | 345800 |
| 2025-07-17 | 16.67 | $16.48 | 498718 |
| 2025-07-16 | 16.68 | $16.36 | 236606 |
| 2025-07-15 | 16.70 | $16.22 | 274900 |
| 2025-07-14 | 16.73 | $16.33 | 281345 |
| 2025-07-11 | 16.77 | $16.37 | 168800 |
| 2025-07-10 | 16.79 | $16.64 | 176911 |
| 2025-07-09 | 16.79 | $16.80 | 139300 |
| 2025-07-08 | 16.79 | $16.74 | 253600 |
| 2025-07-07 | 16.79 | $16.93 | 165900 |
| 2025-07-03 | 16.78 | $17.04 | 409900 |
| 2025-07-02 | 16.78 | $17.34 | 74400 |
| 2025-07-01 | 16.76 | $17.00 | 99945 |
| 2025-06-30 | 16.77 | $17.11 | 98606 |
| 2025-06-27 | 16.78 | $16.80 | 133204 |
| 2025-06-26 | 16.80 | $16.57 | 148700 |
| 2025-06-25 | 16.84 | $16.42 | 146700 |
| 2025-06-24 | 16.90 | $16.70 | 126906 |
| 2025-06-23 | 16.94 | $16.57 | 213912 |
| 2025-06-20 | 16.98 | $16.35 | 142400 |
| 2025-06-18 | 17.04 | $16.65 | 155007 |
| 2025-06-17 | 17.08 | $16.74 | 215030 |
| 2025-06-16 | 17.13 | $16.77 | 236112 |
| 2025-06-13 | 17.18 | $16.80 | 97211 |
| 2025-06-12 | 17.22 | $17.00 | 152100 |
| 2025-06-11 | 17.28 | $16.74 | 1.4M |
| 2025-06-10 | 17.32 | $16.79 | 138300 |
| 2025-06-09 | 17.39 | $16.83 | 129626 |
| 2025-06-06 | 17.46 | $16.68 | 133815 |
| 2025-06-05 | 17.53 | $16.70 | 208200 |
| 2025-06-04 | 17.61 | $16.95 | 108933 |
| 2025-06-03 | 17.67 | $16.93 | 204201 |
| 2025-06-02 | 17.72 | $17.26 | 175544 |
| 2025-05-30 | 17.75 | $17.29 | 145100 |
| 2025-05-29 | 17.75 | $17.29 | 127400 |
| 2025-05-28 | 17.78 | $17.27 | 106245 |
| 2025-05-27 | 17.81 | $17.62 | 99146 |
| 2025-05-23 | 17.82 | $17.59 | 83616 |
| 2025-05-22 | 17.82 | $17.43 | 198300 |
| 2025-05-21 | 17.82 | $17.47 | 82400 |
| 2025-05-20 | 17.85 | $17.54 | 105400 |
| 2025-05-19 | 17.89 | $17.57 | 102543 |
| 2025-05-16 | 17.91 | $17.80 | 213106 |
| 2025-05-15 | 17.91 | $17.60 | 105600 |
| 2025-05-14 | 17.92 | $18.25 | 142600 |
| 2025-05-13 | 17.89 | $17.57 | 138235 |
| 2025-05-12 | 17.88 | $18.10 | 163233 |
| 2025-05-09 | 17.84 | $18.25 | 102500 |
| 2025-05-08 | 17.77 | $18.15 | 116400 |
| 2025-05-07 | 17.70 | $18.29 | 98100 |
| 2025-05-06 | 17.58 | $18.08 | 220948 |
| 2025-05-05 | 17.47 | $17.97 | 203100 |
| 2025-05-02 | 17.37 | $17.79 | 100318 |
| 2025-05-01 | 17.25 | $17.45 | 203225 |
| 2025-04-30 | 17.15 | $17.74 | 4.2M |
| 2025-04-29 | 17.04 | $17.86 | 1.7M |
| 2025-04-28 | 16.94 | $17.84 | 150508 |
| 2025-04-25 | 16.86 | $17.55 | 126000 |
| 2025-04-24 | 16.78 | $17.56 | 248721 |
| 2025-04-23 | 16.70 | $18.04 | 172135 |
| 2025-04-22 | 16.61 | $18.31 | 131300 |
| 2025-04-21 | 16.49 | $17.95 | 197800 |
| 2025-04-17 | 16.40 | $17.84 | 148200 |
| 2025-04-16 | 16.32 | $17.81 | 174600 |
| 2025-04-15 | 16.25 | $17.56 | 200418 |
| 2025-04-14 | 16.19 | $17.43 | 230338 |
| 2025-04-11 | 16.12 | $17.27 | 326225 |
| 2025-04-10 | 16.06 | $16.95 | 209724 |
| 2025-04-09 | 16.02 | $16.61 | 300700 |
| 2025-04-08 | 16.00 | $15.96 | 269500 |
| 2025-04-07 | 16.01 | $15.85 | 274628 |
| 2025-04-04 | 16.03 | $15.94 | 292136 |
| 2025-04-03 | 16.05 | $15.38 | 184205 |
| 2025-04-02 | 16.10 | $15.48 | 125200 |
| 2025-04-01 | 16.15 | $15.62 | 201000 |
| 2025-03-31 | 16.19 | $15.75 | 150200 |
| 2025-03-28 | 16.22 | $16.24 | 179229 |
| 2025-03-27 | 16.23 | $16.05 | 105000 |
| 2025-03-26 | 16.24 | $15.99 | 108500 |
| 2025-03-25 | 16.27 | $16.15 | 1.5M |
| 2025-03-24 | 16.28 | $15.95 | 124100 |
| 2025-03-21 | 16.28 | $16.21 | 112014 |
| 2025-03-20 | 16.28 | $16.29 | 102800 |
| 2025-03-19 | 16.27 | $16.34 | 210700 |
| 2025-03-18 | 16.26 | $16.25 | 150710 |
| 2025-03-17 | 16.27 | $16.12 | 183500 |
| 2025-03-14 | 16.28 | $16.03 | 157000 |
| 2025-03-13 | 16.30 | $16.14 | 169013 |
| 2025-03-12 | 16.30 | $16.17 | 132000 |
| 2025-03-11 | 16.30 | $16.15 | 138735 |
| 2025-03-10 | 16.30 | $16.28 | 123426 |
| 2025-03-07 | 16.29 | $16.31 | 212045 |
| 2025-03-06 | 16.29 | $16.48 | 764210 |
| 2025-03-05 | 16.32 | $16.49 | 189200 |
| 2025-03-04 | 16.35 | $16.40 | 504800 |
| 2025-03-03 | 16.36 | $16.43 | 234600 |
| 2025-02-28 | 16.37 | $16.29 | 141800 |
| 2025-02-27 | 16.39 | $16.38 | 73140 |
| 2025-02-26 | 16.40 | $16.52 | 200808 |
| 2025-02-25 | 16.41 | $16.41 | 162600 |
| 2025-02-24 | 16.41 | $15.97 | 247726 |
| 2025-02-21 | 16.39 | $16.08 | 108000 |
| 2025-02-20 | 16.36 | $16.19 | 124324 |
| 2025-02-19 | 16.32 | $16.15 | 204500 |
| 2025-02-18 | 16.29 | $16.38 | 225028 |
| 2025-02-14 | 16.24 | $16.41 | 265800 |
| 2025-02-13 | 16.20 | $16.45 | 237700 |
| 2025-02-12 | 16.15 | $16.02 | 160300 |
| 2025-02-11 | 16.11 | $16.22 | 195123 |
| 2025-02-10 | 16.04 | $16.21 | 251832 |
| 2025-02-07 | 15.98 | $16.00 | 134042 |
| 2025-02-06 | 15.95 | $16.41 | 219629 |
| 2025-02-05 | 15.90 | $17.05 | 1.1M |
| 2025-02-04 | 15.83 | $16.94 | 824400 |
| 2025-02-03 | 15.78 | $16.69 | 110319 |
| 2025-01-31 | 15.74 | $16.59 | 192438 |
| 2025-01-30 | 15.71 | $16.75 | 280100 |
| 2025-01-29 | 15.67 | $16.59 | 78600 |
| 2025-01-28 | 15.64 | $16.66 | 221800 |
| 2025-01-27 | 15.59 | $16.41 | 413200 |
| 2025-01-24 | 15.56 | $15.65 | 237218 |
| 2025-01-23 | 15.57 | $15.42 | 189715 |
| 2025-01-22 | 15.59 | $15.41 | 261400 |
| 2025-01-21 | 15.61 | $15.50 | 361509 |
| 2025-01-17 | 15.63 | $15.42 | 375800 |
| 2025-01-16 | 15.67 | $15.57 | 572004 |
| 2025-01-15 | 15.69 | $15.46 | 384000 |
| 2025-01-14 | 15.73 | $15.17 | 559100 |
| 2025-01-13 | 15.79 | $14.91 | 411300 |
| 2025-01-10 | 15.87 | $14.95 | 232648 |
| 2025-01-08 | 15.93 | $15.42 | 280505 |
| 2025-01-07 | 15.98 | $15.52 | 978800 |
| 2025-01-06 | 16.04 | $15.62 | 988800 |
| 2025-01-03 | 16.07 | $15.92 | 165329 |
| 2025-01-02 | 16.10 | $15.90 | 103301 |
| 2024-12-31 | 16.14 | $15.89 | 120407 |
| 2024-12-30 | 16.17 | $15.96 | 238601 |
| 2024-12-27 | 16.20 | $15.97 | 329800 |
| 2024-12-26 | 16.21 | $15.74 | 173500 |
| 2024-12-24 | 16.22 | $15.75 | 137300 |
| 2024-12-23 | 16.24 | $15.86 | 220900 |
| 2024-12-20 | 16.26 | $15.81 | 948622 |
| 2024-12-19 | 16.28 | $15.79 | 247846 |
| 2024-12-18 | 16.30 | $15.88 | 129100 |
| 2024-12-17 | 16.31 | $16.21 | 130917 |
| 2024-12-16 | 16.31 | $16.16 | 265629 |
| 2024-12-13 | 16.31 | $16.19 | 137500 |
| 2024-12-12 | 16.31 | $16.41 | 151500 |
| 2024-12-11 | 16.29 | $16.39 | 222100 |
| 2024-12-10 | 16.28 | $16.26 | 489600 |
| 2024-12-09 | 16.26 | $16.38 | 94501 |
| 2024-12-06 | 16.24 | $16.78 | 171111 |
| 2024-12-05 | 16.20 | $16.19 | 96128 |
| 2024-12-04 | 16.17 | $16.41 | 80932 |
| 2024-12-03 | 16.14 | $16.73 | 247318 |
| 2024-12-02 | 16.10 | $16.52 | 109318 |
| 2024-11-29 | 16.08 | $16.50 | 52100 |
| 2024-11-27 | 16.03 | $16.17 | 86712 |
| 2024-11-26 | 16.01 | $16.09 | 150836 |
| 2024-11-25 | 15.99 | $16.09 | 358201 |
| 2024-11-22 | 15.96 | $16.26 | 144915 |
| 2024-11-21 | 15.92 | $16.15 | 1.4M |
| 2024-11-20 | 15.88 | $16.17 | 1.5M |
| 2024-11-19 | 15.84 | $16.16 | 217205 |
| 2024-11-18 | 15.81 | $16.25 | 140100 |
| 2024-11-15 | 15.78 | $16.17 | 156900 |
| 2024-11-14 | 15.78 | $16.15 | 186500 |
| 2024-11-13 | 15.77 | $16.04 | 116300 |
| 2024-11-12 | 15.77 | $16.04 | 126000 |
| 2024-11-11 | 15.76 | $15.93 | 595800 |
| 2024-11-08 | 15.75 | $15.99 | 196234 |
| 2024-11-07 | 15.74 | $15.90 | 677700 |
| 2024-11-06 | 15.75 | $15.69 | 80012 |
| 2024-11-05 | 15.76 | $15.84 | 99400 |
| 2024-11-04 | 15.76 | $15.97 | 164200 |
| 2024-11-01 | 15.75 | $16.03 | 155642 |
| 2024-10-31 | 15.74 | $15.58 | 132671 |
| 2024-10-30 | 15.75 | $15.65 | 68100 |
| 2024-10-29 | 15.76 | $15.65 | 139704 |
| 2024-10-28 | 15.78 | $15.49 | 119247 |
| 2024-10-25 | 15.81 | $15.47 | 94715 |
| 2024-10-24 | 15.86 | $15.46 | 118300 |
| 2024-10-23 | 15.92 | $15.39 | 95844 |
| 2024-10-22 | 15.98 | $15.56 | 72400 |
| 2024-10-21 | 16.04 | $15.67 | 325941 |
| 2024-10-18 | 16.09 | $16.07 | 134900 |
| 2024-10-17 | 16.12 | $15.90 | 158526 |
| 2024-10-16 | 16.17 | $16.05 | 2.7M |
| 2024-10-15 | 16.20 | $15.97 | 1.3M |
| 2024-10-14 | 16.24 | $15.68 | 128936 |
| 2024-10-11 | 16.30 | $15.74 | 885200 |
| 2024-10-10 | 16.37 | $16.04 | 107400 |
| 2024-10-09 | 16.41 | $15.94 | 164400 |
| 2024-10-08 | 16.45 | $15.81 | 214600 |
| 2024-10-07 | 16.51 | $15.88 | 190700 |
| 2024-10-04 | 16.56 | $15.78 | 102000 |
| 2024-10-03 | 16.61 | $15.79 | 65800 |
| 2024-10-02 | 16.67 | $15.82 | 105800 |
| 2024-10-01 | 16.72 | $16.16 | 950848 |
| 2024-09-30 | 16.75 | $15.95 | 105400 |
| 2024-09-27 | 16.80 | $16.54 | 77800 |
| 2024-09-26 | 16.83 | $16.74 | 51000 |
| 2024-09-25 | 16.83 | $16.46 | 41600 |
| 2024-09-24 | 16.85 | $16.74 | 82700 |
| 2024-09-23 | 16.84 | $16.75 | 61300 |
| 2024-09-20 | 16.83 | $16.68 | 50535 |
| 2024-09-19 | 16.82 | $16.90 | 73338 |
| 2024-09-18 | 16.79 | $16.59 | 116221 |
| 2024-09-17 | 16.77 | $16.72 | 91000 |
| 2024-09-16 | 16.73 | $17.05 | 51421 |
| 2024-09-13 | 16.66 | $17.00 | 1.2M |
| 2024-09-12 | 16.58 | $16.92 | 1.2M |
| 2024-09-11 | 16.51 | $16.76 | 83318 |
| 2024-09-10 | 16.44 | $16.91 | 144707 |
| 2024-09-09 | 16.37 | $16.89 | 38847 |
| 2024-09-06 | 16.29 | $16.87 | 147521 |
| 2024-09-05 | 16.21 | $16.96 | 116934 |
| 2024-09-04 | 16.14 | $16.71 | 122600 |
| 2024-09-03 | 16.05 | $16.91 | 96800 |
| 2024-08-30 | 15.96 | $16.90 | 958400 |
| 2024-08-29 | 15.84 | $17.06 | 71732 |
| 2024-08-28 | 15.70 | $16.80 | 100400 |
| 2024-08-27 | 15.61 | $16.81 | 70940 |
| 2024-08-26 | 15.50 | $16.61 | 53446 |
| 2024-08-23 | 15.41 | $16.58 | 93317 |
| 2024-08-22 | 15.32 | $16.45 | 69800 |
| 2024-08-21 | 15.23 | $16.39 | 45100 |
| 2024-08-20 | 15.14 | $16.15 | 114000 |
| 2024-08-19 | 15.07 | $15.94 | 44441 |
| 2024-08-16 | 15.01 | $15.61 | 72900 |
| 2024-08-15 | 14.95 | $15.45 | 84627 |
| 2024-08-14 | 14.90 | $15.35 | 56500 |
| 2024-08-13 | 14.85 | $15.52 | 292900 |
| 2024-08-12 | 14.79 | $15.34 | 102100 |
| 2024-08-09 | 14.73 | $15.35 | 139300 |
| 2024-08-08 | 14.67 | $15.36 | 166500 |
| 2024-08-07 | 14.61 | $15.42 | 278700 |
| 2024-08-06 | 14.54 | $14.91 | 1.5M |
| 2024-08-05 | 14.48 | $15.15 | 1.9M |
| 2024-08-02 | 14.41 | $14.52 | 168900 |
| 2024-08-01 | 14.38 | $14.35 | 2.5M |
| 2024-07-31 | 14.34 | $15.00 | 414600 |
| 2024-07-30 | 14.27 | $14.64 | 305900 |
| 2024-07-29 | 14.21 | $14.70 | 491100 |
| 2024-07-26 | 14.13 | $14.70 | 160442 |
| 2024-07-25 | 14.05 | $14.69 | 497800 |
| 2024-07-24 | 13.97 | $14.64 | 420543 |
| 2024-07-23 | 13.90 | $14.75 | 108700 |
| 2024-07-22 | 13.82 | $14.70 | 356676 |
| 2024-07-19 | 13.74 | $14.44 | 838649 |
| 2024-07-18 | 13.67 | $14.48 | 222095 |
| 2024-07-17 | 13.60 | $14.42 | 92542 |
| 2024-07-16 | 13.54 | $14.18 | 814986 |
| 2024-07-15 | 13.50 | $14.23 | 350244 |
| 2024-07-12 | 13.47 | $14.19 | 505379 |
| 2024-07-11 | 13.44 | $14.17 | 190790 |
| 2024-07-10 | 13.41 | $13.97 | 103211 |
| 2024-07-09 | 13.40 | $13.77 | 128145 |
| 2024-07-08 | 13.38 | $13.75 | 352926 |
| 2024-07-05 | 13.38 | $13.84 | 347835 |
| 2024-07-03 | 13.38 | $13.60 | 57462 |
| 2024-07-02 | 13.40 | $13.50 | 361798 |
| 2024-07-01 | 13.42 | $13.38 | 508932 |
| 2024-06-28 | 13.43 | $13.21 | 427214 |
| 2024-06-27 | 13.46 | $13.08 | 244201 |
| 2024-06-26 | 13.48 | $13.06 | 206014 |
| 2024-06-25 | 13.51 | $13.29 | 415871 |
| 2024-06-24 | 13.53 | $13.18 | 567795 |
| 2024-06-21 | 13.55 | $13.03 | 545995 |
| 2024-06-20 | 13.59 | $13.02 | 178869 |
| 2024-06-18 | 13.63 | $13.20 | 699710 |
| 2024-06-17 | 13.67 | $13.24 | 254017 |
| 2024-06-14 | 13.70 | $13.32 | 235980 |
| 2024-06-13 | 13.72 | $13.57 | 225820 |
| 2024-06-12 | 13.74 | $13.63 | 221466 |
| 2024-06-11 | 13.76 | $13.56 | 240207 |
| 2024-06-10 | 13.80 | $13.68 | 252127 |
| 2024-06-07 | 13.81 | $13.53 | 113776 |
| 2024-06-06 | 13.83 | $13.72 | 256302 |
| 2024-06-05 | 13.83 | $13.72 | 144155 |
| 2024-06-04 | 13.84 | $13.98 | 329066 |
| 2024-06-03 | 13.86 | $13.91 | 314018 |
| 2024-05-31 | 13.88 | $13.75 | 342541 |
| 2024-05-30 | 13.91 | $13.68 | 545441 |
| 2024-05-29 | 13.91 | $13.43 | 268478 |
| 2024-05-28 | 13.93 | $13.73 | 276378 |
| 2024-05-24 | 13.95 | $13.70 | 160452 |
| 2024-05-23 | 13.96 | $13.65 | 570412 |
| 2024-05-22 | 13.97 | $13.78 | 379981 |
| 2024-05-21 | 13.97 | $13.83 | 227106 |
| 2024-05-20 | 13.99 | $13.99 | 297783 |
| 2024-05-17 | 13.99 | $13.86 | 189270 |
| 2024-05-16 | 13.99 | $13.77 | 150808 |
| 2024-05-15 | 13.99 | $13.90 | 155061 |
| 2024-05-14 | 13.98 | $14.11 | 213434 |
| 2024-05-13 | 13.96 | $14.26 | 367533 |
| 2024-05-10 | 13.93 | $13.99 | 188303 |
| 2024-05-09 | 13.92 | $13.75 | 327328 |
| 2024-05-08 | 13.94 | $13.72 | 104447 |
| 2024-05-07 | 13.94 | $14.05 | 201266 |
| 2024-05-06 | 13.96 | $14.38 | 191216 |
| 2024-05-03 | 13.97 | $14.35 | 129676 |
| 2024-05-02 | 13.97 | $14.18 | 239216 |
| 2024-05-01 | 13.99 | $13.86 | 187476 |
| 2024-04-30 | 14.03 | $13.79 | 600969 |
| 2024-04-29 | 14.07 | $14.04 | 601097 |
| 2024-04-26 | 14.10 | $13.87 | 1.4M |
| 2024-04-25 | 14.15 | $13.86 | 694517 |
| 2024-04-24 | 14.20 | $13.92 | 193829 |
| 2024-04-23 | 14.25 | $14.13 | 234941 |
| 2024-04-22 | 14.29 | $14.06 | 553549 |
| 2024-04-19 | 14.34 | $13.76 | 269538 |
| 2024-04-18 | 14.40 | $13.78 | 474486 |
| 2024-04-17 | 14.48 | $13.64 | 500386 |
| 2024-04-16 | 14.56 | $13.76 | 611876 |
| 2024-04-15 | 14.63 | $13.71 | 415760 |
| 2024-04-12 | 14.70 | $13.87 | 239437 |
| 2024-04-11 | 14.76 | $13.99 | 453542 |
| 2024-04-10 | 14.81 | $13.78 | 281917 |
| 2024-04-09 | 14.88 | $14.46 | 239130 |
| 2024-04-08 | 14.93 | $14.49 | 292724 |
| 2024-04-05 | 14.98 | $14.51 | 327108 |
| 2024-04-04 | 15.04 | $14.58 | 218218 |
| 2024-04-03 | 15.07 | $14.62 | 374014 |
| 2024-04-02 | 15.09 | $14.62 | 135167 |
| 2024-04-01 | 15.10 | $14.66 | 207797 |
| 2024-03-28 | 15.13 | $14.76 | 207603 |
| 2024-03-27 | 15.14 | $14.89 | 210330 |
| 2024-03-26 | 15.15 | $14.96 | 207562 |
| 2024-03-25 | 15.16 | $14.86 | 276863 |
| 2024-03-22 | 15.17 | $15.06 | 221565 |
| 2024-03-21 | 15.18 | $14.96 | 103913 |
| 2024-03-20 | 15.20 | $15.33 | 83900 |
| 2024-03-19 | 15.20 | $15.28 | 254362 |
| 2024-03-18 | 15.21 | $15.21 | 172284 |
| 2024-03-15 | 15.20 | $15.11 | 115678 |
| 2024-03-14 | 15.20 | $14.97 | 100907 |
| 2024-03-13 | 15.20 | $15.00 | 299914 |
| 2024-03-12 | 15.20 | $15.30 | 82429 |
| 2024-03-11 | 15.19 | $15.39 | 82689 |
| 2024-03-08 | 15.16 | $15.62 | 77274 |
| 2024-03-07 | 15.13 | $15.61 | 125975 |
| 2024-03-06 | 15.13 | $15.18 | 176638 |
| 2024-03-05 | 15.15 | $14.93 | 137140 |
| 2024-03-04 | 15.21 | $15.00 | 128923 |
| 2024-03-01 | 15.29 | $15.09 | 482067 |
| 2024-02-29 | 15.37 | $15.09 | 479620 |
| 2024-02-28 | 15.44 | $15.05 | 85500 |
| 2024-02-27 | 15.51 | $15.07 | 92519 |
| 2024-02-26 | 15.58 | $15.07 | 100001 |
| 2024-02-23 | 15.66 | $15.33 | 93621 |
| 2024-02-22 | 15.72 | $15.33 | 126908 |
| 2024-02-21 | 15.78 | $15.43 | 177901 |
| 2024-02-20 | 15.85 | $15.34 | 131139 |
| 2024-02-16 | 15.93 | $15.16 | 81883 |
| 2024-02-15 | 16.02 | $15.03 | 118179 |
| 2024-02-14 | 16.11 | $15.05 | 153172 |
| 2024-02-13 | 16.20 | $14.95 | 115286 |
| 2024-02-12 | 16.29 | $14.99 | 123960 |
| 2024-02-09 | 16.39 | $14.94 | 338180 |
| 2024-02-08 | 16.47 | $15.02 | 98303 |
| 2024-02-07 | 16.53 | $15.45 | 171532 |
| 2024-02-06 | 16.55 | $15.73 | 184603 |
| 2024-02-05 | 16.56 | $16.17 | 98477 |
| 2024-02-02 | 16.55 | $16.47 | 77479 |
| 2024-02-01 | 16.51 | $16.66 | 68020 |
| 2024-01-31 | 16.45 | $16.49 | 154914 |
| 2024-01-30 | 16.42 | $16.48 | 125910 |
| 2024-01-29 | 16.38 | $16.60 | 85648 |
| 2024-01-26 | 16.34 | $16.48 | 54025 |
| 2024-01-25 | 16.30 | $16.57 | 67103 |
| 2024-01-24 | 16.25 | $16.62 | 70966 |
| 2024-01-23 | 16.19 | $16.76 | 81441 |
| 2024-01-22 | 16.13 | $17.02 | 267663 |
| 2024-01-19 | 16.04 | $16.92 | 135487 |
| 2024-01-18 | 15.96 | $16.88 | 103083 |
| 2024-01-17 | 15.89 | $16.72 | 117249 |
| 2024-01-16 | 15.83 | $16.87 | 97787 |
| 2024-01-12 | 15.77 | $16.93 | 94216 |
| 2024-01-11 | 15.72 | $16.59 | 108345 |
| 2024-01-10 | 15.67 | $16.15 | 112751 |
| 2024-01-09 | 15.64 | $15.84 | 168460 |
| 2024-01-08 | 15.63 | $16.00 | 62057 |
| 2024-01-05 | 15.62 | $15.85 | 68253 |
| 2024-01-04 | 15.62 | $15.68 | 123194 |
| 2024-01-03 | 15.61 | $15.62 | 91656 |
| 2024-01-02 | 15.60 | $15.72 | 63715 |
| 2023-12-29 | 15.60 | $15.75 | 47468 |
| 2023-12-28 | 15.59 | $15.76 | 50922 |
| 2023-12-27 | 15.58 | $15.69 | 51459 |
| 2023-12-26 | 15.58 | $15.55 | 60916 |
| 2023-12-22 | 15.58 | $15.51 | 66401 |
| 2023-12-21 | 15.58 | $15.50 | 93504 |
| 2023-12-20 | 15.58 | $15.27 | 105083 |
| 2023-12-19 | 15.59 | $15.36 | 95794 |
| 2023-12-18 | 15.59 | $15.44 | 112733 |
| 2023-12-15 | 15.59 | $15.48 | 75827 |
| 2023-12-14 | 15.58 | $15.77 | 48480 |
| 2023-12-13 | 15.55 | $15.83 | 107562 |
| 2023-12-12 | 15.54 | $15.60 | 196748 |
| 2023-12-11 | 15.53 | $15.49 | 90863 |
| 2023-12-08 | 15.52 | $15.64 | 72376 |
| 2023-12-07 | 15.49 | $15.96 | 75773 |
| 2023-12-06 | 15.45 | $15.72 | 107926 |
| 2023-12-05 | 15.43 | $15.55 | 98257 |
| 2023-12-04 | 15.43 | $15.49 | 104686 |
| 2023-12-01 | 15.41 | $15.59 | 76290 |
| 2023-11-30 | 15.39 | $15.59 | 87608 |
| 2023-11-29 | 15.36 | $15.60 | 853 |
| 2023-11-28 | 15.33 | $15.58 | 2578 |
| 2023-11-27 | 15.29 | $15.58 | 72183 |
| 2023-11-24 | 15.25 | $15.50 | 54432 |
| 2023-11-22 | 15.22 | $15.50 | 66650 |
| 2023-11-21 | 15.19 | $15.44 | 44729 |
| 2023-11-20 | 15.16 | $15.49 | 69647 |
| 2023-11-17 | 15.13 | $15.50 | 69668 |
| 2023-11-16 | 15.09 | $15.12 | 69007 |
| 2023-11-15 | 15.09 | $15.28 | 59355 |
| 2023-11-14 | 15.07 | $15.61 | 61564 |
| 2023-11-13 | 15.03 | $15.31 | 81580 |
| 2023-11-10 | 15.02 | $15.31 | 118924 |
| 2023-11-09 | 15.00 | $15.07 | 111730 |
| 2023-11-08 | 15.00 | $15.12 | 91960 |
| 2023-11-07 | 15.01 | $15.28 | 59324 |
| 2023-11-06 | 15.02 | $15.55 | 100308 |
| 2023-11-03 | 15.00 | $15.27 | 146825 |
| 2023-11-02 | 14.99 | $15.11 | 123761 |
| 2023-11-01 | 14.99 | $14.98 | 73834 |
| 2023-10-31 | 14.98 | $14.98 | 290894 |
| 2023-10-30 | 14.98 | $14.77 | 121800 |
| 2023-10-27 | 14.99 | $14.82 | 155070 |
| 2023-10-26 | 15.01 | $14.85 | 3263 |
| 2023-10-25 | 15.04 | $14.91 | 57461 |
| 2023-10-24 | 15.08 | $14.87 | 185426 |
| 2023-10-23 | 15.12 | $14.86 | 140726 |
| 2023-10-20 | 15.16 | $14.79 | 130275 |
| 2023-10-19 | 15.22 | $14.99 | 217008 |
| 2023-10-18 | 15.26 | $14.88 | 133815 |
| 2023-10-17 | 15.32 | $14.97 | 182095 |
| 2023-10-16 | 15.37 | $14.94 | 187955 |
| 2023-10-13 | 15.42 | $15.02 | 162023 |
| 2023-10-12 | 15.47 | $15.01 | 179339 |
| 2023-10-11 | 15.50 | $15.41 | 117618 |
| 2023-10-10 | 15.51 | $15.35 | 99167 |
| 2023-10-09 | 15.51 | $15.14 | 148198 |
| 2023-10-06 | 15.51 | $15.09 | 191799 |
| 2023-10-05 | 15.50 | $15.16 | 127553 |
| 2023-10-04 | 15.49 | $14.87 | 167411 |
| 2023-10-03 | 15.49 | $14.87 | 144819 |
| 2023-10-02 | 15.48 | $14.98 | 105784 |
| 2023-09-29 | 15.48 | $15.32 | 105399 |
| 2023-09-28 | 15.45 | $15.38 | 165592 |
| 2023-09-27 | 15.41 | $15.67 | 91636 |
| 2023-09-26 | 15.36 | $15.61 | 106804 |
| 2023-09-25 | 15.31 | $15.80 | 194341 |
| 2023-09-22 | 15.24 | $15.96 | 232566 |
| 2023-09-21 | 15.18 | $15.83 | 86810 |
| 2023-09-20 | 15.12 | $15.94 | 158648 |
| 2023-09-19 | 15.04 | $16.02 | 184063 |
| 2023-09-18 | 14.96 | $15.97 | 117300 |
| 2023-09-15 | 14.88 | $15.93 | 283078 |
| 2023-09-14 | 14.80 | $15.80 | 107382 |
| 2023-09-13 | 14.72 | $15.50 | 37490 |
| 2023-09-12 | 14.67 | $15.32 | 182108 |
| 2023-09-11 | 14.62 | $15.15 | 283924 |
| 2023-09-08 | 14.58 | $14.92 | 163803 |
| 2023-09-07 | 14.55 | $15.00 | 100086 |
| 2023-09-06 | 14.51 | $14.83 | 351892 |
| 2023-09-05 | 14.48 | $14.74 | 149198 |
| 2023-09-01 | 14.47 | $14.84 | 53516 |
| 2023-08-31 | 14.44 | $14.77 | 120735 |
| 2023-08-30 | 14.41 | $14.61 | 83773 |
| 2023-08-29 | 14.39 | $14.60 | 138029 |
| 2023-08-28 | 14.39 | $14.60 | 192467 |
| 2023-08-25 | 14.40 | $14.56 | 99670 |
| 2023-08-24 | 14.41 | $14.65 | 145417 |
| 2023-08-23 | 14.45 | $14.62 | 144293 |
| 2023-08-22 | 14.48 | $14.44 | 446831 |
| 2023-08-21 | 14.52 | $14.37 | 356106 |
| 2023-08-18 | 14.57 | $14.30 | 344243 |
| 2023-08-17 | 14.61 | $14.29 | 319614 |
| 2023-08-16 | 14.66 | $14.31 | 292439 |
| 2023-08-15 | 14.71 | $14.40 | 349893 |
| 2023-08-14 | 14.75 | $14.41 | 1.5M |
| 2023-08-11 | 14.79 | $14.30 | 255585 |
| 2023-08-10 | 14.84 | $14.30 | 1.5M |
| 2023-08-09 | 14.88 | $14.27 | 633368 |
| 2023-08-08 | 14.93 | $14.28 | 919171 |
| 2023-08-07 | 14.97 | $14.39 | 477464 |
| 2023-08-04 | 15.01 | $14.24 | 387433 |
| 2023-08-03 | 15.05 | $14.23 | 565365 |
| 2023-08-02 | 15.09 | $14.30 | 141148 |
| 2023-08-01 | 15.13 | $14.58 | 213162 |
| 2023-07-31 | 15.17 | $14.72 | 125719 |
| 2023-07-28 | 15.21 | $14.79 | 101611 |
| 2023-07-27 | 15.24 | $15.43 | 76315 |
| 2023-07-26 | 15.26 | $15.28 | 61918 |
| 2023-07-25 | 15.26 | $15.22 | 107567 |
| 2023-07-24 | 15.27 | $15.34 | 71748 |
| 2023-07-21 | 15.28 | $15.16 | 91368 |
| 2023-07-20 | 15.30 | $15.24 | 101601 |
| 2023-07-19 | 15.31 | $15.26 | 136545 |
| 2023-07-18 | 15.32 | $15.34 | 193016 |
| 2023-07-17 | 15.34 | $15.17 | 142642 |
| 2023-07-14 | 15.39 | $15.18 | 143050 |
| 2023-07-13 | 15.44 | $15.27 | 225647 |
| 2023-07-12 | 15.48 | $15.24 | 126559 |
| 2023-07-11 | 15.53 | $15.04 | 180344 |
| 2023-07-10 | 15.58 | $15.21 | 147104 |
| 2023-07-07 | 15.61 | $15.06 | 151307 |
| 2023-07-06 | 15.64 | $15.03 | 122051 |
| 2023-07-05 | 15.69 | $15.10 | 131894 |
| 2023-07-03 | 15.72 | $15.33 | 47740 |
| 2023-06-30 | 15.74 | $15.47 | 164661 |
| 2023-06-29 | 15.75 | $15.50 | 55157 |
| 2023-06-28 | 15.75 | $15.72 | 377116 |
| 2023-06-27 | 15.74 | $15.41 | 186227 |
| 2023-06-26 | 15.74 | $15.40 | 77511 |
| 2023-06-23 | 15.75 | $15.41 | 78529 |
| 2023-06-22 | 15.77 | $15.57 | 90940 |
| 2023-06-21 | 15.79 | $15.49 | 74768 |
| 2023-06-20 | 15.83 | $15.36 | 92997 |
| 2023-06-16 | 15.87 | $15.82 | 70141 |
| 2023-06-15 | 15.89 | $16.09 | 180288 |
| 2023-06-14 | 15.91 | $16.18 | 71284 |
| 2023-06-13 | 15.93 | $16.22 | 91851 |
| 2023-06-12 | 15.95 | $16.11 | 122329 |
| 2023-06-09 | 15.96 | $16.06 | 86349 |
| 2023-06-08 | 15.98 | $15.86 | 73458 |
| 2023-06-07 | 15.97 | $15.74 | 75113 |
| 2023-06-06 | 15.97 | $15.90 | 55080 |
| 2023-06-05 | 15.96 | $15.69 | 193441 |
| 2023-06-02 | 15.97 | $15.88 | 136881 |
| 2023-06-01 | 15.96 | $15.68 | 346249 |
| 2023-05-31 | 15.96 | $15.41 | 225507 |
| 2023-05-30 | 15.97 | $15.53 | 72065 |
| 2023-05-26 | 15.97 | $15.37 | 94919 |
| 2023-05-25 | 15.98 | $15.57 | 68713 |
| 2023-05-24 | 15.98 | $15.82 | 64105 |
| 2023-05-23 | 15.96 | $16.01 | 65336 |
| 2023-05-22 | 15.93 | $16.27 | 82133 |
| 2023-05-19 | 15.88 | $16.20 | 84839 |
| 2023-05-18 | 15.84 | $16.21 | 57923 |
| 2023-05-17 | 15.79 | $16.58 | 56543 |
| 2023-05-16 | 15.73 | $16.45 | 204700 |
| 2023-05-15 | 15.68 | $16.60 | 87951 |
| 2023-05-12 | 15.60 | $16.36 | 54417 |
| 2023-05-11 | 15.54 | $16.50 | 92950 |
| 2023-05-10 | 15.48 | $15.68 | 295641 |
| 2023-05-09 | 15.45 | $15.70 | 78148 |
| 2023-05-08 | 15.41 | $15.67 | 116827 |
| 2023-05-05 | 15.38 | $15.85 | 54435 |
| 2023-05-04 | 15.36 | $15.74 | 93637 |
| 2023-05-03 | 15.34 | $15.67 | 66200 |
| 2023-05-02 | 15.32 | $15.52 | 95447 |
| 2023-05-01 | 15.32 | $15.57 | 74640 |
| 2023-04-28 | 15.31 | $15.62 | 156044 |
| 2023-04-27 | 15.30 | $15.63 | 90284 |
| 2023-04-26 | 15.30 | $15.46 | 53940 |
| 2023-04-25 | 15.32 | $15.33 | 67660 |
| 2023-04-24 | 15.33 | $15.28 | 97849 |
| 2023-04-21 | 15.33 | $15.31 | 119605 |
| 2023-04-20 | 15.34 | $15.26 | 101830 |
| 2023-04-19 | 15.36 | $15.35 | 193929 |
| 2023-04-18 | 15.36 | $15.41 | 94549 |
| 2023-04-17 | 15.37 | $15.11 | 125011 |
| 2023-04-14 | 15.38 | $15.15 | 91353 |
| 2023-04-13 | 15.38 | $15.22 | 88538 |
| 2023-04-12 | 15.37 | $15.06 | 102981 |
| 2023-04-11 | 15.37 | $15.06 | 111484 |
| 2023-04-10 | 15.37 | $15.04 | 98329 |
| 2023-04-06 | 15.38 | $15.37 | 88142 |
| 2023-04-05 | 15.36 | $15.33 | 109829 |
| 2023-04-04 | 15.35 | $15.37 | 87817 |
| 2023-04-03 | 15.32 | $15.43 | 75470 |
| 2023-03-31 | 15.29 | $15.42 | 65359 |
| 2023-03-30 | 15.26 | $15.35 | 51373 |
| 2023-03-29 | 15.22 | $15.72 | 138341 |
| 2023-03-28 | 15.17 | $15.73 | 83217 |
| 2023-03-27 | 15.11 | $15.60 | 62254 |
| 2023-03-24 | 15.07 | $15.39 | 64280 |
| 2023-03-23 | 15.04 | $15.41 | 75268 |
| 2023-03-22 | 15.01 | $15.60 | 127623 |
| 2023-03-21 | 14.97 | $15.49 | 119814 |
| 2023-03-20 | 14.93 | $15.55 | 485935 |
| 2023-03-17 | 14.90 | $15.30 | 318697 |
| 2023-03-16 | 14.88 | $15.18 | 108336 |
| 2023-03-15 | 14.87 | $15.01 | 81644 |
| 2023-03-14 | 14.88 | $15.06 | 91431 |
| 2023-03-13 | 14.88 | $15.12 | 108510 |
| 2023-03-10 | 14.87 | $15.14 | 63599 |
| 2023-03-09 | 14.87 | $15.06 | 78052 |
| 2023-03-08 | 14.87 | $15.00 | 69090 |
| 2023-03-07 | 14.87 | $14.82 | 91841 |
| 2023-03-06 | 14.88 | $14.81 | 108030 |
| 2023-03-03 | 14.89 | $14.90 | 25376 |
| 2023-03-02 | 14.92 | $14.59 | 30800 |
| 2023-03-01 | 14.97 | $14.63 | 19788 |
| 2023-02-28 | 15.02 | $14.63 | 208741 |
| 2023-02-27 | 15.06 | $14.76 | 164296 |
| 2023-02-24 | 15.10 | $14.76 | 140594 |
| 2023-02-23 | 15.15 | $14.83 | 127768 |
| 2023-02-22 | 15.20 | $14.73 | 98329 |
| 2023-02-21 | 15.25 | $14.77 | 160972 |
| 2023-02-17 | 15.29 | $14.85 | 81833 |
| 2023-02-16 | 15.32 | $14.94 | 61859 |
| 2023-02-15 | 15.34 | $15.01 | 53648 |
| 2023-02-14 | 15.34 | $15.14 | 93335 |
| 2023-02-13 | 15.33 | $15.05 | 91758 |
| 2023-02-10 | 15.34 | $15.07 | 200241 |
| 2023-02-09 | 15.33 | $14.99 | 81881 |
| 2023-02-08 | 15.32 | $15.12 | 87464 |
| 2023-02-07 | 15.31 | $15.04 | 125830 |
| 2023-02-06 | 15.31 | $14.99 | 281512 |
| 2023-02-03 | 15.32 | $15.11 | 149327 |
| 2023-02-02 | 15.30 | $15.34 | 160631 |
| 2023-02-01 | 15.29 | $15.68 | 222515 |
| 2023-01-31 | 15.27 | $15.62 | 187857 |
| 2023-01-30 | 15.24 | $15.50 | 300513 |
| 2023-01-27 | 15.22 | $15.54 | 267435 |
| 2023-01-26 | 15.18 | $15.74 | 92775 |
| 2023-01-25 | 15.14 | $15.75 | 442763 |
| 2023-01-24 | 15.12 | $15.76 | 2.2M |
| 2023-01-23 | 15.10 | $15.47 | 1.3M |
| 2023-01-20 | 15.09 | $15.53 | 603793 |
| 2023-01-19 | 15.06 | $15.32 | 439337 |
| 2023-01-18 | 15.03 | $15.08 | 258404 |
| 2023-01-17 | 15.00 | $14.98 | 217797 |
| 2023-01-13 | 14.98 | $15.13 | 149589 |
| 2023-01-12 | 14.96 | $14.94 | 189477 |
| 2023-01-11 | 14.95 | $14.73 | 56888 |
| 2023-01-10 | 14.94 | $14.87 | 113874 |
| 2023-01-09 | 14.93 | $15.12 | 196047 |
| 2023-01-06 | 14.90 | $15.15 | 185772 |
| 2023-01-05 | 14.87 | $14.84 | 196069 |
| 2023-01-04 | 14.86 | $15.09 | 254421 |
| 2023-01-03 | 14.83 | $15.16 | 114579 |
| 2022-12-30 | 14.81 | $15.11 | 72202 |
| 2022-12-29 | 14.80 | $15.03 | 88725 |
| 2022-12-28 | 14.79 | $14.80 | 90823 |
| 2022-12-27 | 14.79 | $15.03 | 87550 |
| 2022-12-23 | 14.77 | $15.27 | 98682 |
| 2022-12-22 | 14.75 | $15.34 | 166912 |
| 2022-12-21 | 14.72 | $15.27 | 251864 |
| 2022-12-20 | 14.69 | $15.00 | 294395 |
| 2022-12-19 | 14.66 | $14.68 | 256692 |
| 2022-12-16 | 14.65 | $14.49 | 226397 |
| 2022-12-15 | 14.65 | $14.48 | 165531 |
| 2022-12-14 | 14.65 | $14.86 | 255106 |
| 2022-12-13 | 14.63 | $14.75 | 360425 |
| 2022-12-12 | 14.64 | $14.44 | 196728 |
| 2022-12-09 | 14.68 | $14.62 | 213746 |
| 2022-12-08 | 14.71 | $14.60 | 127887 |
| 2022-12-07 | 14.70 | $14.59 | 404807 |
| 2022-12-06 | 14.71 | $14.55 | 461673 |
| 2022-12-05 | 14.71 | $14.44 | 270775 |
| 2022-12-02 | 14.71 | $14.82 | 252348 |
| 2022-12-01 | 14.71 | $14.96 | 148372 |
| 2022-11-30 | 14.71 | $14.89 | 188819 |
| 2022-11-29 | 14.70 | $14.63 | 123477 |
| 2022-11-28 | 14.71 | $14.81 | 138066 |
| 2022-11-25 | 14.71 | $14.74 | 185150 |
| 2022-11-23 | 14.71 | $14.79 | 75542 |
| 2022-11-22 | 14.73 | $14.60 | 266939 |
| 2022-11-21 | 14.74 | $14.37 | 511711 |
| 2022-11-18 | 14.74 | $14.64 | 187420 |
| 2022-11-17 | 14.73 | $14.50 | 160058 |
| 2022-11-16 | 14.72 | $14.38 | 214302 |
| 2022-11-15 | 14.71 | $14.45 | 200681 |
| 2022-11-14 | 14.70 | $14.89 | 173901 |
| 2022-11-11 | 14.66 | $15.34 | 96074 |
| 2022-11-10 | 14.60 | $15.19 | 177040 |
| 2022-11-09 | 14.56 | $14.50 | 111605 |
| 2022-11-08 | 14.55 | $14.80 | 288535 |
| 2022-11-07 | 14.53 | $14.48 | 223942 |
| 2022-11-04 | 14.53 | $14.48 | 86855 |
| 2022-11-03 | 14.53 | $14.83 | 96530 |
| 2022-11-02 | 14.53 | $14.90 | 146999 |
| 2022-11-01 | 14.53 | $14.78 | 177009 |
| 2022-10-31 | 14.54 | $14.70 | 172822 |
| 2022-10-28 | 14.53 | $14.92 | 102679 |
| 2022-10-27 | 14.52 | $14.76 | 88312 |
| 2022-10-26 | 14.51 | $15.00 | 80976 |
| 2022-10-25 | 14.49 | $14.89 | 305035 |
| 2022-10-24 | 14.48 | $14.30 | 392653 |
| 2022-10-21 | 14.50 | $14.59 | 264116 |
| 2022-10-20 | 14.52 | $14.28 | 295298 |
| 2022-10-19 | 14.55 | $14.17 | 177194 |
| 2022-10-18 | 14.58 | $14.16 | 310534 |
| 2022-10-17 | 14.63 | $14.23 | 407617 |
| 2022-10-14 | 14.67 | $14.12 | 368286 |
| 2022-10-13 | 14.72 | $14.25 | 468869 |
| 2022-10-12 | 14.76 | $14.37 | 225338 |
| 2022-10-11 | 14.79 | $14.45 | 388740 |
| 2022-10-10 | 14.81 | $14.44 | 216750 |
| 2022-10-07 | 14.86 | $14.49 | 570597 |
| 2022-10-06 | 14.91 | $14.71 | 157919 |
| 2022-10-05 | 14.93 | $14.91 | 259296 |
| 2022-10-04 | 14.93 | $15.09 | 460200 |
| 2022-10-03 | 14.92 | $14.51 | 262842 |
| 2022-09-30 | 14.95 | $14.66 | 401595 |
| 2022-09-29 | 14.98 | $14.57 | 565623 |
| 2022-09-28 | 15.02 | $14.70 | 203899 |
| 2022-09-27 | 15.05 | $14.57 | 535116 |
| 2022-09-26 | 15.08 | $14.82 | 327630 |
| 2022-09-23 | 15.10 | $14.86 | 129133 |
| 2022-09-22 | 15.14 | $14.89 | 229323 |
| 2022-09-21 | 15.17 | $14.78 | 105981 |
| 2022-09-20 | 15.20 | $15.09 | 300949 |
| 2022-09-19 | 15.21 | $15.07 | 260427 |
| 2022-09-16 | 15.22 | $15.17 | 274613 |
| 2022-09-15 | 15.24 | $14.95 | 166591 |
| 2022-09-14 | 15.26 | $15.00 | 102713 |
| 2022-09-13 | 15.29 | $14.99 | 263777 |
| 2022-09-12 | 15.32 | $15.41 | 293032 |
| 2022-09-09 | 15.33 | $15.47 | 294037 |
| 2022-09-08 | 15.34 | $15.16 | 404414 |
| 2022-09-07 | 15.36 | $14.89 | 300579 |
| 2022-09-06 | 15.38 | $14.90 | 304114 |
| 2022-09-02 | 15.41 | $15.15 | 108137 |
| 2022-09-01 | 15.44 | $15.20 | 234995 |
| 2022-08-31 | 15.46 | $15.25 | 233335 |
| 2022-08-30 | 15.47 | $15.30 | 347817 |
| 2022-08-29 | 15.49 | $15.17 | 159274 |
| 2022-08-26 | 15.53 | $15.40 | 58382 |
| 2022-08-25 | 15.56 | $15.63 | 3926 |
| 2022-08-24 | 15.60 | $15.37 | 101701 |
| 2022-08-23 | 15.64 | $15.52 | 300406 |
| 2022-08-22 | 15.67 | $15.27 | 381396 |
| 2022-08-19 | 15.72 | $15.27 | 140072 |
| 2022-08-18 | 15.77 | $15.45 | 279126 |
| 2022-08-17 | 15.80 | $15.50 | 57985 |
| 2022-08-16 | 15.82 | $15.47 | 271759 |
| 2022-08-15 | 15.84 | $15.68 | 122234 |
| 2022-08-12 | 15.85 | $15.63 | 145466 |
| 2022-08-11 | 15.86 | $15.61 | 121494 |
| 2022-08-10 | 15.87 | $15.58 | 113498 |
| 2022-08-09 | 15.88 | $15.26 | 222020 |
| 2022-08-08 | 15.92 | $15.58 | 140418 |
| 2022-08-05 | 15.95 | $15.62 | 123267 |
| 2022-08-04 | 15.95 | $15.59 | 152102 |
| 2022-08-03 | 15.97 | $15.50 | 107159 |
| 2022-08-02 | 15.98 | $15.71 | 198400 |
| 2022-08-01 | 15.98 | $15.89 | 192508 |
| 2022-07-29 | 15.99 | $15.98 | 62970 |
| 2022-07-28 | 15.98 | $16.52 | 47936 |
| 2022-07-27 | 15.93 | $16.27 | 65387 |
| 2022-07-26 | 15.92 | $16.10 | 97195 |
| 2022-07-25 | 15.92 | $16.23 | 138748 |
| 2022-07-22 | 15.92 | $16.19 | 118329 |
| 2022-07-21 | 15.94 | $16.10 | 198100 |
| 2022-07-20 | 15.95 | $15.90 | 273282 |
| 2022-07-19 | 15.96 | $15.95 | 329800 |
| 2022-07-18 | 15.97 | $15.88 | 333435 |
| 2022-07-15 | 15.99 | $15.78 | 249143 |
| 2022-07-14 | 16.01 | $15.68 | 273138 |
| 2022-07-13 | 16.04 | $15.91 | 119860 |
| 2022-07-12 | 16.07 | $16.09 | 170654 |
| 2022-07-11 | 16.09 | $16.01 | 199613 |
| 2022-07-08 | 16.12 | $15.77 | 191840 |
| 2022-07-07 | 16.18 | $15.95 | 311700 |
| 2022-07-06 | 16.22 | $15.65 | 334433 |
| 2022-07-05 | 16.29 | $15.77 | 149920 |
| 2022-07-01 | 16.36 | $16.03 | 133079 |
| 2022-06-30 | 16.42 | $15.75 | 186449 |
| 2022-06-29 | 16.50 | $15.69 | 404842 |
| 2022-06-28 | 16.59 | $16.07 | 182561 |
| 2022-06-27 | 16.69 | $15.91 | 146751 |
| 2022-06-24 | 16.81 | $16.25 | 89225 |
| 2022-06-23 | 16.89 | $16.63 | 68877 |
| 2022-06-22 | 16.95 | $16.35 | 117326 |
| 2022-06-21 | 17.02 | $16.18 | 91125 |
| 2022-06-17 | 17.10 | $16.05 | 131949 |
| 2022-06-16 | 17.17 | $16.30 | 106508 |
| 2022-06-15 | 17.23 | $16.26 | 139981 |
| 2022-06-14 | 17.29 | $16.23 | 89939 |
| 2022-06-13 | 17.33 | $16.50 | 169355 |
| 2022-06-10 | 17.34 | $16.55 | 139053 |
| 2022-06-09 | 17.33 | $16.60 | 61498 |
| 2022-06-08 | 17.32 | $16.79 | 94036 |
| 2022-06-07 | 17.31 | $16.89 | 8347 |
| 2022-06-06 | 17.29 | $17.00 | 57713 |
| 2022-06-03 | 17.26 | $17.09 | 80249 |
| 2022-06-02 | 17.24 | $17.39 | 10388 |
| 2022-06-01 | 17.21 | $17.37 | 64486 |
| 2022-05-31 | 17.17 | $17.45 | 38484 |
| 2022-05-27 | 17.12 | $18.08 | 5049 |
| 2022-05-26 | 17.05 | $18.16 | 68099 |
| 2022-05-25 | 16.97 | $17.95 | 187 |
| 2022-05-24 | 16.90 | $17.82 | 1245 |
| 2022-05-23 | 16.84 | $17.80 | 40998 |
| 2022-05-20 | 16.78 | $17.66 | 74042 |
| 2022-05-19 | 16.73 | $17.54 | 89815 |
| 2022-05-18 | 16.67 | $17.53 | 67272 |
| 2022-05-17 | 16.61 | $17.34 | 69254 |
| 2022-05-16 | 16.57 | $17.05 | 106641 |
| 2022-05-13 | 16.54 | $16.73 | 114686 |
| 2022-05-12 | 16.53 | $16.28 | 81269 |
| 2022-05-11 | 16.54 | $16.48 | 110842 |
| 2022-05-10 | 16.54 | $16.66 | 145137 |
| 2022-05-09 | 16.52 | $16.45 | 60932 |
| 2022-05-06 | 16.52 | $16.45 | 234896 |
| 2022-05-05 | 16.52 | $16.62 | 92370 |
| 2022-05-04 | 16.51 | $16.77 | 88708 |
| 2022-05-03 | 16.50 | $16.59 | 87331 |
| 2022-05-02 | 16.51 | $16.47 | 79820 |
| 2022-04-29 | 16.50 | $16.65 | 65993 |
| 2022-04-28 | 16.48 | $16.63 | 109086 |
| 2022-04-27 | 16.46 | $16.56 | 57361 |
| 2022-04-26 | 16.47 | $16.58 | 100781 |
| 2022-04-25 | 16.46 | $16.62 | 43275 |
| 2022-04-22 | 16.46 | $16.63 | 1850 |
| 2022-04-21 | 16.47 | $16.26 | 1381 |
| 2022-04-20 | 16.51 | $16.44 | 25612 |
| 2022-04-19 | 16.54 | $16.44 | 179354 |
| 2022-04-18 | 16.57 | $16.50 | 112383 |
| 2022-04-14 | 16.59 | $16.58 | 95212 |
| 2022-04-13 | 16.59 | $16.45 | 135322 |
| 2022-04-12 | 16.62 | $16.43 | 158267 |
| 2022-04-11 | 16.65 | $16.21 | 111552 |
| 2022-04-08 | 16.66 | $16.60 | 7249 |
| 2022-04-07 | 16.66 | $16.41 | 60737 |
| 2022-04-06 | 16.65 | $16.36 | 2725 |
| 2022-04-05 | 16.65 | $16.52 | 131976 |
| 2022-04-04 | 16.63 | $16.78 | 1954 |
| 2022-04-01 | 16.61 | $16.36 | 1665 |
| 2022-03-31 | 16.62 | $16.33 | 135478 |
| 2022-03-30 | 16.63 | $16.21 | 147695 |
| 2022-03-29 | 16.63 | $16.68 | 80524 |
| 2022-03-28 | 16.62 | $16.32 | 91079 |
| 2022-03-25 | 16.61 | $16.66 | 78989 |
| 2022-03-24 | 16.58 | $16.91 | 33508 |
| 2022-03-23 | 16.55 | $16.95 | 153300 |
| 2022-03-22 | 16.52 | $17.11 | 173624 |
| 2022-03-21 | 16.50 | $17.06 | 13802 |
| 2022-03-18 | 16.46 | $16.83 | 3920 |
| 2022-03-17 | 16.44 | $16.63 | 3238 |
| 2022-03-16 | 16.43 | $17.13 | 34503 |
| 2022-03-15 | 16.38 | $16.95 | 36870 |
| 2022-03-14 | 16.31 | $16.49 | 27079 |
| 2022-03-11 | 16.29 | $16.50 | 79577 |
| 2022-03-10 | 16.27 | $16.33 | 30047 |
| 2022-03-09 | 16.27 | $16.20 | 142116 |
| 2022-03-08 | 16.28 | $16.18 | 13807 |
| 2022-03-07 | 16.28 | $16.33 | 77731 |
| 2022-03-04 | 16.28 | $16.54 | 61336 |
| 2022-03-03 | 16.26 | $16.53 | 82482 |
| 2022-03-02 | 16.24 | $16.36 | 60869 |
| 2022-03-01 | 16.23 | $16.35 | 20459 |
| 2022-02-28 | 16.20 | $16.24 | 89092 |
| 2022-02-25 | 16.18 | $16.07 | 51752 |
| 2022-02-24 | 16.16 | $16.16 | 142528 |
| 2022-02-23 | 16.13 | $16.52 | 64085 |
| 2022-02-22 | 16.10 | $16.58 | 148778 |
| 2022-02-18 | 16.05 | $16.30 | 12918 |
| 2022-02-17 | 16.03 | $16.35 | 72249 |
| 2022-02-16 | 16.00 | $16.41 | 98428 |
| 2022-02-15 | 15.96 | $16.21 | 1324 |
| 2022-02-14 | 15.93 | $15.56 | 49047 |
| 2022-02-11 | 15.93 | $16.09 | 4433 |
| 2022-02-10 | 15.89 | $16.14 | 2624 |
| 2022-02-09 | 15.86 | $16.32 | 44593 |
| 2022-02-08 | 15.82 | $16.42 | 1475 |
| 2022-02-07 | 15.76 | $16.22 | 107652 |
| 2022-02-04 | 15.71 | $16.20 | 83086 |
| 2022-02-03 | 15.65 | $16.15 | 2672 |
| 2022-02-02 | 15.60 | $16.20 | 1322 |
| 2022-02-01 | 15.53 | $16.10 | 152396 |
| 2022-01-31 | 15.46 | $15.84 | 1030 |
| 2022-01-28 | 15.40 | $15.85 | 170638 |
| 2022-01-27 | 15.34 | $15.63 | 155831 |
| 2022-01-26 | 15.28 | $15.44 | 123030 |
| 2022-01-25 | 15.25 | $16.00 | 61553 |
| 2022-01-24 | 15.18 | $15.49 | 215281 |
| 2022-01-21 | 15.14 | $16.07 | 494164 |
| 2022-01-20 | 15.08 | $15.62 | 350352 |
| 2022-01-19 | 15.04 | $15.63 | 971901 |
| 2022-01-18 | 15.00 | $15.58 | 534385 |
| 2022-01-14 | 14.97 | $15.52 | 364350 |
| 2022-01-13 | 14.94 | $15.44 | 266872 |
| 2022-01-12 | 14.91 | $15.50 | 122226 |
| 2022-01-11 | 14.87 | $15.50 | 147371 |
| 2022-01-10 | 14.83 | $15.23 | 27439 |
| 2022-01-07 | 14.80 | $15.12 | 118663 |
| 2022-01-06 | 14.78 | $15.19 | 12193 |
| 2022-01-05 | 14.76 | $15.14 | 82689 |
| 2022-01-04 | 14.74 | $14.80 | 216953 |
| 2022-01-03 | 14.74 | $14.62 | 123093 |
| 2021-12-31 | 14.73 | $14.65 | 117498 |
| 2021-12-30 | 14.72 | $14.59 | 156003 |
| 2021-12-29 | 14.71 | $14.54 | 173937 |
| 2021-12-28 | 14.71 | $14.70 | 153487 |
| 2021-12-27 | 14.71 | $14.57 | 214014 |
| 2021-12-23 | 14.71 | $14.80 | 164515 |
| 2021-12-22 | 14.71 | $14.78 | 108663 |
| 2021-12-21 | 14.71 | $14.83 | 153981 |
| 2021-12-20 | 14.72 | $14.86 | 549949 |
| 2021-12-17 | 14.72 | $15.04 | 398955 |
| 2021-12-16 | 14.71 | $14.94 | 309318 |
| 2021-12-15 | 14.71 | $14.79 | 246376 |
| 2021-12-14 | 14.72 | $14.76 | 291551 |
| 2021-12-13 | 14.73 | $14.62 | 162897 |
| 2021-12-10 | 14.76 | $14.66 | 253349 |
| 2021-12-09 | 14.77 | $14.79 | 195743 |
| 2021-12-08 | 14.77 | $14.67 | 149618 |
| 2021-12-07 | 14.79 | $14.80 | 184557 |
| 2021-12-06 | 14.80 | $14.72 | 225991 |
| 2021-12-03 | 14.82 | $14.48 | 103695 |
| 2021-12-02 | 14.85 | $14.45 | 171452 |
| 2021-12-01 | 14.88 | $14.38 | 235027 |
| 2021-11-30 | 14.91 | $14.49 | 435358 |
| 2021-11-29 | 14.95 | $14.72 | 387357 |
| 2021-11-26 | 14.97 | $14.60 | 66109 |
| 2021-11-24 | 15.03 | $14.89 | 134288 |
| 2021-11-23 | 15.07 | $14.79 | 143071 |
| 2021-11-22 | 15.13 | $14.86 | 115984 |
| 2021-11-19 | 15.19 | $14.92 | 178931 |
| 2021-11-18 | 15.25 | $14.89 | 179246 |
| 2021-11-17 | 15.32 | $14.87 | 131811 |
| 2021-11-16 | 15.38 | $15.01 | 202612 |
| 2021-11-15 | 15.43 | $15.02 | 159548 |
| 2021-11-12 | 15.49 | $15.11 | 70194 |
| 2021-11-11 | 15.55 | $14.86 | 117358 |
| 2021-11-10 | 15.61 | $14.91 | 110180 |
| 2021-11-09 | 15.67 | $14.99 | 97419 |
| 2021-11-08 | 15.72 | $15.00 | 107122 |
| 2021-11-05 | 15.78 | $15.22 | 78900 |
| 2021-11-04 | 15.84 | $14.99 | 95871 |
| 2021-11-03 | 15.91 | $15.01 | 81367 |
| 2021-11-02 | 15.97 | $14.96 | 64235 |
| 2021-11-01 | 16.04 | $15.33 | 86844 |
| 2021-10-29 | 16.08 | $15.22 | 53016 |
| 2021-10-28 | 16.13 | $15.70 | 164219 |
| 2021-10-27 | 16.17 | $15.76 | 87210 |
| 2021-10-26 | 16.22 | $16.07 | 74116 |
| 2021-10-25 | 16.25 | $15.90 | 222202 |
| 2021-10-22 | 16.31 | $16.23 | 53402 |
| 2021-10-21 | 16.36 | $16.33 | 160613 |
| 2021-10-20 | 16.40 | $16.05 | 150888 |
| 2021-10-19 | 16.46 | $16.03 | 71898 |
| 2021-10-18 | 16.52 | $16.06 | 157130 |
| 2021-10-15 | 16.59 | $16.31 | 128116 |
| 2021-10-14 | 16.65 | $16.09 | 123825 |
| 2021-10-13 | 16.72 | $16.08 | 76119 |
| 2021-10-12 | 16.81 | $16.10 | 89747 |
| 2021-10-11 | 16.87 | $16.25 | 176233 |
| 2021-10-08 | 16.92 | $16.34 | 806059 |
| 2021-10-07 | 16.96 | $16.32 | 553442 |
| 2021-10-06 | 17.00 | $16.26 | 241374 |
| 2021-10-05 | 17.03 | $16.32 | 593557 |
| 2021-10-04 | 17.06 | $16.15 | 100467 |
| 2021-10-01 | 17.07 | $16.33 | 61887 |
| 2021-09-30 | 17.03 | $16.41 | 105682 |
| 2021-09-29 | 16.98 | $16.81 | 70188 |
| 2021-09-28 | 16.90 | $16.72 | 65918 |
| 2021-09-27 | 16.83 | $17.07 | 47894 |
| 2021-09-24 | 16.76 | $17.23 | 128752 |
| 2021-09-23 | 16.67 | $17.15 | 49030 |
| 2021-09-22 | 16.58 | $17.10 | 33388 |
| 2021-09-21 | 16.50 | $17.31 | 95218 |
| 2021-09-20 | 16.41 | $17.43 | 79020 |
| 2021-09-17 | 16.31 | $17.56 | 98240 |
| 2021-09-16 | 16.19 | $17.52 | 51415 |
| 2021-09-15 | 16.07 | $17.77 | 39286 |
| 2021-09-14 | 15.94 | $17.38 | 51557 |
| 2021-09-13 | 15.83 | $17.15 | 86987 |
| 2021-09-10 | 15.74 | $17.31 | 109841 |
| 2021-09-09 | 15.63 | $17.00 | 39238 |
| 2021-09-08 | 15.55 | $16.90 | 91497 |
| 2021-09-07 | 15.46 | $16.93 | 77831 |
| 2021-09-03 | 15.37 | $16.29 | 73879 |
| 2021-09-02 | 15.32 | $15.53 | 53669 |
| 2021-09-01 | 15.30 | $15.37 | 100807 |
| 2021-08-31 | 15.30 | $15.28 | 78744 |
| 2021-08-30 | 15.30 | $15.43 | 64380 |
| 2021-08-27 | 15.29 | $15.55 | 53730 |
| 2021-08-26 | 15.28 | $15.36 | 46093 |
| 2021-08-25 | 15.29 | $15.43 | 63211 |
| 2021-08-24 | 15.30 | $15.51 | 115241 |
| 2021-08-23 | 15.31 | $15.56 | 70222 |
| 2021-08-20 | 15.32 | $15.32 | 73468 |
| 2021-08-19 | 15.35 | $15.14 | 90976 |
| 2021-08-18 | 15.38 | $15.11 | 51787 |
| 2021-08-17 | 15.41 | $15.25 | 130053 |
| 2021-08-16 | 15.44 | $15.25 | 65156 |
| 2021-08-13 | 15.46 | $15.35 | 75228 |
| 2021-08-12 | 15.48 | $15.13 | 88634 |
| 2021-08-11 | 15.52 | $15.27 | 34149 |
| 2021-08-10 | 15.55 | $15.22 | 163077 |
| 2021-08-09 | 15.58 | $15.11 | 44534 |
| 2021-08-06 | 15.62 | $15.16 | 39048 |
| 2021-08-05 | 15.65 | $15.22 | 30696 |
| 2021-08-04 | 15.67 | $15.28 | 68663 |
| 2021-08-03 | 15.67 | $15.38 | 105751 |
| 2021-08-02 | 15.66 | $15.21 | 62337 |
| 2021-07-30 | 15.68 | $15.34 | 88589 |
| 2021-07-29 | 15.69 | $15.59 | 39262 |
| 2021-07-28 | 15.68 | $15.69 | 36933 |
| 2021-07-27 | 15.67 | $15.64 | 67116 |
| 2021-07-26 | 15.66 | $15.76 | 65942 |
| 2021-07-23 | 15.65 | $15.82 | 94695 |
| 2021-07-22 | 15.64 | $15.76 | 60818 |
| 2021-07-21 | 15.63 | $15.74 | 76126 |
| 2021-07-20 | 15.63 | $15.89 | 116074 |
| 2021-07-19 | 15.62 | $15.67 | 146773 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.15
2026-07-17
Close Price
$17.68
Vol: 180515
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.37
Average
15.84
Maximum
17.76
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.15 | $17.68 | 180515 |
| 2026-07-16 | 17.09 | $17.45 | 272400 |
| 2026-07-15 | 17.06 | $17.53 | 239049 |
| 2026-07-14 | 17.01 | $17.53 | 291709 |
| 2026-07-13 | 16.95 | $17.31 | 197142 |
| 2026-07-10 | 16.91 | $17.32 | 223649 |
| 2026-07-09 | 16.87 | $17.33 | 161200 |
| 2026-07-08 | 16.82 | $17.28 | 340800 |
| 2026-07-07 | 16.78 | $17.10 | 291715 |
| 2026-07-06 | 16.74 | $16.91 | 250900 |
| 2026-07-02 | 16.72 | $16.90 | 201200 |
| 2026-07-01 | 16.70 | $16.35 | 240432 |
| 2026-06-30 | 16.74 | $16.84 | 261823 |
| 2026-06-29 | 16.73 | $16.75 | 219700 |
| 2026-06-26 | 16.73 | $16.62 | 499914 |
| 2026-06-25 | 16.74 | $16.44 | 789500 |
| 2026-06-24 | 16.77 | $16.57 | 367010 |
| 2026-06-23 | 16.79 | $16.34 | 464300 |
| 2026-06-22 | 16.84 | $16.29 | 459900 |
| 2026-06-18 | 16.90 | $16.83 | 182732 |
| 2026-06-17 | 16.91 | $16.93 | 146000 |
| 2026-06-16 | 16.91 | $16.93 | 180713 |
| 2026-06-15 | 16.90 | $16.94 | 401726 |
| 2026-06-12 | 16.90 | $17.32 | 305600 |
| 2026-06-11 | 16.85 | $17.31 | 743900 |
| 2026-06-10 | 16.81 | $17.07 | 148000 |
| 2026-06-09 | 16.78 | $16.90 | 318700 |
| 2026-06-08 | 16.77 | $17.06 | 687729 |
| 2026-06-05 | 16.74 | $16.38 | 405600 |
| 2026-06-04 | 16.77 | $16.52 | 362300 |
| 2026-06-03 | 16.80 | $16.88 | 289600 |
| 2026-06-02 | 16.79 | $16.65 | 381618 |
| 2026-06-01 | 16.81 | $16.84 | 773934 |
| 2026-05-29 | 16.80 | $17.19 | 687300 |
| 2026-05-28 | 16.76 | $17.10 | 624517 |
| 2026-05-27 | 16.73 | $16.87 | 1.6M |
| 2026-05-26 | 16.71 | $16.51 | 1.0M |
| 2026-05-22 | 16.73 | $17.03 | 601800 |
| 2026-05-21 | 16.70 | $17.13 | 361200 |
| 2026-05-20 | 16.66 | $17.59 | 259100 |
| 2026-05-19 | 16.56 | $17.33 | 172200 |
| 2026-05-18 | 16.48 | $16.97 | 227600 |
| 2026-05-15 | 16.42 | $17.10 | 263215 |
| 2026-05-14 | 16.35 | $16.75 | 397803 |
| 2026-05-13 | 16.31 | $16.12 | 351400 |
| 2026-05-12 | 16.33 | $16.97 | 427503 |
| 2026-05-11 | 16.26 | $16.04 | 517235 |
| 2026-05-08 | 16.29 | $16.15 | 404831 |
| 2026-05-07 | 16.30 | $16.07 | 383200 |
| 2026-05-06 | 16.33 | $16.40 | 320800 |
| 2026-05-05 | 16.32 | $16.19 | 427400 |
| 2026-05-04 | 16.33 | $16.12 | 359500 |
| 2026-05-01 | 16.35 | $16.19 | 311800 |
| 2026-04-30 | 16.37 | $16.40 | 505204 |
| 2026-04-29 | 16.37 | $15.97 | 226736 |
| 2026-04-28 | 16.41 | $16.04 | 469300 |
| 2026-04-27 | 16.45 | $15.78 | 746400 |
| 2026-04-24 | 16.52 | $16.06 | 320700 |
| 2026-04-23 | 16.57 | $16.28 | 931900 |
| 2026-04-22 | 16.60 | $16.35 | 569631 |
| 2026-04-21 | 16.63 | $16.35 | 182900 |
| 2026-04-20 | 16.65 | $16.49 | 207500 |
| 2026-04-17 | 16.67 | $16.44 | 178617 |
| 2026-04-16 | 16.70 | $16.45 | 165824 |
| 2026-04-15 | 16.72 | $16.49 | 298800 |
| 2026-04-14 | 16.75 | $16.43 | 252300 |
| 2026-04-13 | 16.78 | $16.40 | 486500 |
| 2026-04-10 | 16.82 | $16.15 | 132509 |
| 2026-04-09 | 16.89 | $16.92 | 3.0M |
| 2026-04-08 | 16.89 | $17.10 | 185600 |
| 2026-04-07 | 16.86 | $16.81 | 238427 |
| 2026-04-06 | 16.87 | $17.33 | 189305 |
| 2026-04-02 | 16.82 | $16.98 | 277304 |
| 2026-04-01 | 16.80 | $16.60 | 187729 |
| 2026-03-31 | 16.83 | $16.77 | 284100 |
| 2026-03-30 | 16.83 | $17.02 | 170343 |
| 2026-03-27 | 16.81 | $16.85 | 188500 |
| 2026-03-26 | 16.81 | $16.91 | 204000 |
| 2026-03-25 | 16.80 | $16.96 | 145140 |
| 2026-03-24 | 16.78 | $16.86 | 243900 |
| 2026-03-23 | 16.77 | $16.84 | 267300 |
| 2026-03-20 | 16.76 | $16.42 | 208822 |
| 2026-03-19 | 16.80 | $16.80 | 167500 |
| 2026-03-18 | 16.80 | $16.59 | 170800 |
| 2026-03-17 | 16.82 | $16.77 | 260000 |
| 2026-03-16 | 16.83 | $16.64 | 378300 |
| 2026-03-13 | 16.85 | $16.41 | 342300 |
| 2026-03-12 | 16.89 | $16.38 | 232500 |
| 2026-03-11 | 16.95 | $16.70 | 132021 |
| 2026-03-10 | 16.97 | $17.15 | 252321 |
| 2026-03-09 | 16.95 | $17.10 | 287600 |
| 2026-03-06 | 16.94 | $16.68 | 212500 |
| 2026-03-05 | 16.97 | $16.85 | 181319 |
| 2026-03-04 | 16.98 | $17.03 | 258214 |
| 2026-03-03 | 16.97 | $16.73 | 278247 |
| 2026-03-02 | 17.00 | $16.81 | 229900 |
| 2026-02-27 | 17.02 | $17.03 | 178500 |
| 2026-02-26 | 17.02 | $17.12 | 181200 |
| 2026-02-25 | 17.01 | $17.01 | 193115 |
| 2026-02-24 | 17.00 | $16.81 | 342000 |
| 2026-02-23 | 17.03 | $16.89 | 270310 |
| 2026-02-20 | 17.04 | $16.84 | 280426 |
| 2026-02-19 | 17.06 | $16.94 | 193721 |
| 2026-02-18 | 17.07 | $17.27 | 315900 |
| 2026-02-17 | 17.05 | $17.43 | 615148 |
| 2026-02-13 | 17.01 | $17.65 | 171000 |
| 2026-02-12 | 16.95 | $17.24 | 278100 |
| 2026-02-11 | 16.91 | $16.79 | 219230 |
| 2026-02-10 | 16.93 | $16.53 | 484243 |
| 2026-02-09 | 16.97 | $16.30 | 704000 |
| 2026-02-06 | 17.04 | $15.71 | 241900 |
| 2026-02-05 | 17.18 | $17.74 | 153600 |
| 2026-02-04 | 17.12 | $17.58 | 183616 |
| 2026-02-03 | 17.07 | $17.35 | 238505 |
| 2026-02-02 | 17.04 | $17.22 | 257900 |
| 2026-01-30 | 17.03 | $16.85 | 370400 |
| 2026-01-29 | 17.04 | $16.91 | 272240 |
| 2026-01-28 | 17.06 | $17.03 | 347900 |
| 2026-01-27 | 17.06 | $17.19 | 580543 |
| 2026-01-26 | 17.05 | $17.12 | 181037 |
| 2026-01-23 | 17.04 | $16.98 | 456000 |
| 2026-01-22 | 17.05 | $16.81 | 918327 |
| 2026-01-21 | 17.07 | $16.84 | 279000 |
| 2026-01-20 | 17.09 | $16.92 | 352700 |
| 2026-01-16 | 17.11 | $16.65 | 286746 |
| 2026-01-15 | 17.16 | $16.74 | 281400 |
| 2026-01-14 | 17.21 | $16.99 | 240900 |
| 2026-01-13 | 17.23 | $17.09 | 238300 |
| 2026-01-12 | 17.24 | $17.27 | 227800 |
| 2026-01-09 | 17.24 | $17.09 | 240900 |
| 2026-01-08 | 17.26 | $17.05 | 189000 |
| 2026-01-07 | 17.28 | $17.09 | 165127 |
| 2026-01-06 | 17.30 | $17.31 | 139701 |
| 2026-01-05 | 17.30 | $17.50 | 162400 |
| 2026-01-02 | 17.28 | $17.32 | 190435 |
| 2025-12-31 | 17.27 | $17.29 | 76528 |
| 2025-12-30 | 17.27 | $17.33 | 244547 |
| 2025-12-29 | 17.26 | $17.36 | 177200 |
| 2025-12-26 | 17.25 | $17.54 | 112509 |
| 2025-12-24 | 17.22 | $17.40 | 90835 |
| 2025-12-23 | 17.20 | $17.49 | 298315 |
| 2025-12-22 | 17.17 | $17.13 | 231100 |
| 2025-12-19 | 17.18 | $17.21 | 194718 |
| 2025-12-18 | 17.17 | $17.38 | 174900 |
| 2025-12-17 | 17.15 | $17.22 | 142746 |
| 2025-12-16 | 17.15 | $17.54 | 189329 |
| 2025-12-15 | 17.10 | $17.45 | 320611 |
| 2025-12-12 | 17.07 | $17.15 | 127800 |
| 2025-12-11 | 17.06 | $17.35 | 200522 |
| 2025-12-10 | 17.03 | $17.32 | 222709 |
| 2025-12-09 | 17.00 | $17.09 | 217600 |
| 2025-12-08 | 16.99 | $17.15 | 207337 |
| 2025-12-05 | 16.97 | $17.19 | 155701 |
| 2025-12-04 | 16.95 | $17.08 | 185830 |
| 2025-12-03 | 16.93 | $17.03 | 236719 |
| 2025-12-02 | 16.92 | $17.08 | 272600 |
| 2025-12-01 | 16.91 | $16.93 | 626600 |
| 2025-11-28 | 16.91 | $17.19 | 144900 |
| 2025-11-26 | 16.88 | $17.30 | 121000 |
| 2025-11-25 | 16.83 | $17.10 | 309200 |
| 2025-11-24 | 16.80 | $17.39 | 406148 |
| 2025-11-21 | 16.74 | $17.42 | 425513 |
| 2025-11-20 | 16.67 | $16.92 | 518900 |
| 2025-11-19 | 16.64 | $17.04 | 461002 |
| 2025-11-18 | 16.60 | $17.08 | 391400 |
| 2025-11-17 | 16.55 | $17.12 | 686938 |
| 2025-11-14 | 16.49 | $17.14 | 178419 |
| 2025-11-13 | 16.42 | $16.90 | 1.1M |
| 2025-11-12 | 16.37 | $17.31 | 964537 |
| 2025-11-11 | 16.27 | $17.23 | 146300 |
| 2025-11-10 | 16.17 | $17.18 | 426646 |
| 2025-11-07 | 16.07 | $16.80 | 326145 |
| 2025-11-06 | 15.99 | $16.45 | 959045 |
| 2025-11-05 | 15.94 | $16.06 | 771140 |
| 2025-11-04 | 15.93 | $15.93 | 260000 |
| 2025-11-03 | 15.93 | $15.87 | 365100 |
| 2025-10-31 | 15.94 | $15.88 | 426300 |
| 2025-10-30 | 15.94 | $15.94 | 928429 |
| 2025-10-29 | 15.94 | $15.91 | 654000 |
| 2025-10-28 | 15.94 | $16.10 | 153334 |
| 2025-10-27 | 15.93 | $16.08 | 456600 |
| 2025-10-24 | 15.91 | $15.94 | 213012 |
| 2025-10-23 | 15.91 | $16.07 | 1.0M |
| 2025-10-22 | 15.89 | $16.03 | 173000 |
| 2025-10-21 | 15.88 | $16.02 | 267837 |
| 2025-10-20 | 15.86 | $15.96 | 174442 |
| 2025-10-17 | 15.85 | $15.75 | 323648 |
| 2025-10-16 | 15.86 | $15.50 | 574638 |
| 2025-10-15 | 15.90 | $15.50 | 2.1M |
| 2025-10-14 | 15.94 | $15.51 | 381517 |
| 2025-10-13 | 15.99 | $15.29 | 493100 |
| 2025-10-10 | 16.06 | $15.26 | 215415 |
| 2025-10-09 | 16.15 | $15.54 | 1.3M |
| 2025-10-08 | 16.21 | $15.47 | 1.3M |
| 2025-10-07 | 16.29 | $15.70 | 314433 |
| 2025-10-06 | 16.35 | $15.71 | 321900 |
| 2025-10-03 | 16.42 | $15.86 | 190900 |
| 2025-10-02 | 16.48 | $15.62 | 162135 |
| 2025-10-01 | 16.57 | $15.80 | 303019 |
| 2025-09-30 | 16.65 | $15.83 | 230500 |
| 2025-09-29 | 16.74 | $16.22 | 265500 |
| 2025-09-26 | 16.79 | $16.19 | 246738 |
| 2025-09-25 | 16.85 | $16.22 | 205143 |
| 2025-09-24 | 16.92 | $16.46 | 140031 |
| 2025-09-23 | 16.97 | $16.47 | 152700 |
| 2025-09-22 | 17.02 | $16.57 | 144000 |
| 2025-09-19 | 17.07 | $16.70 | 156800 |
| 2025-09-18 | 17.11 | $16.96 | 167118 |
| 2025-09-17 | 17.12 | $17.12 | 840300 |
| 2025-09-16 | 17.12 | $16.97 | 110329 |
| 2025-09-15 | 17.14 | $16.94 | 140100 |
| 2025-09-12 | 17.16 | $16.87 | 93731 |
| 2025-09-11 | 17.19 | $16.90 | 85213 |
| 2025-09-10 | 17.22 | $16.74 | 83020 |
| 2025-09-09 | 17.27 | $16.69 | 270921 |
| 2025-09-08 | 17.33 | $17.04 | 81700 |
| 2025-09-05 | 17.36 | $17.05 | 143200 |
| 2025-09-04 | 17.40 | $17.09 | 88613 |
| 2025-09-03 | 17.43 | $17.14 | 171247 |
| 2025-09-02 | 17.46 | $17.39 | 104000 |
| 2025-08-29 | 17.47 | $17.25 | 155328 |
| 2025-08-28 | 17.49 | $17.60 | 186500 |
| 2025-08-27 | 17.48 | $17.36 | 82018 |
| 2025-08-26 | 17.49 | $17.43 | 87800 |
| 2025-08-25 | 17.50 | $17.61 | 85500 |
| 2025-08-22 | 17.48 | $18.22 | 78700 |
| 2025-08-21 | 17.41 | $17.92 | 133400 |
| 2025-08-20 | 17.35 | $17.96 | 76721 |
| 2025-08-19 | 17.29 | $17.82 | 61147 |
| 2025-08-18 | 17.23 | $17.95 | 156100 |
| 2025-08-15 | 17.16 | $17.87 | 79619 |
| 2025-08-14 | 17.08 | $17.41 | 107712 |
| 2025-08-13 | 17.05 | $17.80 | 100628 |
| 2025-08-12 | 16.97 | $17.87 | 91807 |
| 2025-08-11 | 16.88 | $17.51 | 102208 |
| 2025-08-08 | 16.81 | $17.56 | 102100 |
| 2025-08-07 | 16.73 | $17.12 | 108400 |
| 2025-08-06 | 16.69 | $16.98 | 98936 |
| 2025-08-05 | 16.66 | $16.92 | 134700 |
| 2025-08-04 | 16.63 | $16.50 | 199800 |
| 2025-08-01 | 16.64 | $16.70 | 192200 |
| 2025-07-31 | 16.64 | $16.40 | 233800 |
| 2025-07-30 | 16.66 | $16.46 | 120700 |
| 2025-07-29 | 16.68 | $16.53 | 164815 |
| 2025-07-28 | 16.70 | $16.49 | 245400 |
| 2025-07-25 | 16.72 | $16.88 | 128000 |
| 2025-07-24 | 16.71 | $17.03 | 118000 |
| 2025-07-23 | 16.67 | $16.92 | 143611 |
| 2025-07-22 | 16.65 | $16.59 | 147500 |
| 2025-07-21 | 16.65 | $16.68 | 212841 |
| 2025-07-18 | 16.65 | $16.47 | 345800 |
| 2025-07-17 | 16.67 | $16.48 | 498718 |
| 2025-07-16 | 16.69 | $16.36 | 236606 |
| 2025-07-15 | 16.72 | $16.22 | 274900 |
| 2025-07-14 | 16.77 | $16.33 | 281345 |
| 2025-07-11 | 16.82 | $16.37 | 168800 |
| 2025-07-10 | 16.87 | $16.64 | 176911 |
| 2025-07-09 | 16.89 | $16.80 | 139300 |
| 2025-07-08 | 16.90 | $16.74 | 253600 |
| 2025-07-07 | 16.92 | $16.93 | 165900 |
| 2025-07-03 | 16.92 | $17.04 | 409900 |
| 2025-07-02 | 16.91 | $17.34 | 74400 |
| 2025-07-01 | 16.86 | $17.00 | 99945 |
| 2025-06-30 | 16.85 | $17.11 | 98606 |
| 2025-06-27 | 16.82 | $16.80 | 133204 |
| 2025-06-26 | 16.82 | $16.57 | 148700 |
| 2025-06-25 | 16.85 | $16.42 | 146700 |
| 2025-06-24 | 16.89 | $16.70 | 126906 |
| 2025-06-23 | 16.91 | $16.57 | 213912 |
| 2025-06-20 | 16.95 | $16.35 | 142400 |
| 2025-06-18 | 17.01 | $16.65 | 155007 |
| 2025-06-17 | 17.05 | $16.74 | 215030 |
| 2025-06-16 | 17.08 | $16.77 | 236112 |
| 2025-06-13 | 17.11 | $16.80 | 97211 |
| 2025-06-12 | 17.14 | $17.00 | 152100 |
| 2025-06-11 | 17.16 | $16.74 | 1.4M |
| 2025-06-10 | 17.20 | $16.79 | 138300 |
| 2025-06-09 | 17.25 | $16.83 | 129626 |
| 2025-06-06 | 17.29 | $16.68 | 133815 |
| 2025-06-05 | 17.36 | $16.70 | 208200 |
| 2025-06-04 | 17.42 | $16.95 | 108933 |
| 2025-06-03 | 17.47 | $16.93 | 204201 |
| 2025-06-02 | 17.53 | $17.26 | 175544 |
| 2025-05-30 | 17.56 | $17.29 | 145100 |
| 2025-05-29 | 17.59 | $17.29 | 127400 |
| 2025-05-28 | 17.62 | $17.27 | 106245 |
| 2025-05-27 | 17.66 | $17.62 | 99146 |
| 2025-05-23 | 17.66 | $17.59 | 83616 |
| 2025-05-22 | 17.67 | $17.43 | 198300 |
| 2025-05-21 | 17.69 | $17.47 | 82400 |
| 2025-05-20 | 17.72 | $17.54 | 105400 |
| 2025-05-19 | 17.73 | $17.57 | 102543 |
| 2025-05-16 | 17.75 | $17.80 | 213106 |
| 2025-05-15 | 17.75 | $17.60 | 105600 |
| 2025-05-14 | 17.76 | $18.25 | 142600 |
| 2025-05-13 | 17.71 | $17.57 | 138235 |
| 2025-05-12 | 17.73 | $18.10 | 163233 |
| 2025-05-09 | 17.69 | $18.25 | 102500 |
| 2025-05-08 | 17.63 | $18.15 | 116400 |
| 2025-05-07 | 17.57 | $18.29 | 98100 |
| 2025-05-06 | 17.50 | $18.08 | 220948 |
| 2025-05-05 | 17.44 | $17.97 | 203100 |
| 2025-05-02 | 17.38 | $17.79 | 100318 |
| 2025-05-01 | 17.34 | $17.45 | 203225 |
| 2025-04-30 | 17.32 | $17.74 | 4.2M |
| 2025-04-29 | 17.28 | $17.86 | 1.7M |
| 2025-04-28 | 17.22 | $17.84 | 150508 |
| 2025-04-25 | 17.15 | $17.55 | 126000 |
| 2025-04-24 | 17.11 | $17.56 | 248721 |
| 2025-04-23 | 17.06 | $18.04 | 172135 |
| 2025-04-22 | 16.96 | $18.31 | 131300 |
| 2025-04-21 | 16.82 | $17.95 | 197800 |
| 2025-04-17 | 16.70 | $17.84 | 148200 |
| 2025-04-16 | 16.58 | $17.81 | 174600 |
| 2025-04-15 | 16.45 | $17.56 | 200418 |
| 2025-04-14 | 16.34 | $17.43 | 230338 |
| 2025-04-11 | 16.22 | $17.27 | 326225 |
| 2025-04-10 | 16.11 | $16.95 | 209724 |
| 2025-04-09 | 16.02 | $16.61 | 300700 |
| 2025-04-08 | 15.96 | $15.96 | 269500 |
| 2025-04-07 | 15.96 | $15.85 | 274628 |
| 2025-04-04 | 15.97 | $15.94 | 292136 |
| 2025-04-03 | 15.97 | $15.38 | 184205 |
| 2025-04-02 | 16.04 | $15.48 | 125200 |
| 2025-04-01 | 16.09 | $15.62 | 201000 |
| 2025-03-31 | 16.14 | $15.75 | 150200 |
| 2025-03-28 | 16.19 | $16.24 | 179229 |
| 2025-03-27 | 16.18 | $16.05 | 105000 |
| 2025-03-26 | 16.19 | $15.99 | 108500 |
| 2025-03-25 | 16.21 | $16.15 | 1.5M |
| 2025-03-24 | 16.22 | $15.95 | 124100 |
| 2025-03-21 | 16.25 | $16.21 | 112014 |
| 2025-03-20 | 16.25 | $16.29 | 102800 |
| 2025-03-19 | 16.25 | $16.34 | 210700 |
| 2025-03-18 | 16.24 | $16.25 | 150710 |
| 2025-03-17 | 16.24 | $16.12 | 183500 |
| 2025-03-14 | 16.25 | $16.03 | 157000 |
| 2025-03-13 | 16.28 | $16.14 | 169013 |
| 2025-03-12 | 16.29 | $16.17 | 132000 |
| 2025-03-11 | 16.30 | $16.15 | 138735 |
| 2025-03-10 | 16.32 | $16.28 | 123426 |
| 2025-03-07 | 16.32 | $16.31 | 212045 |
| 2025-03-06 | 16.33 | $16.48 | 764210 |
| 2025-03-05 | 16.31 | $16.49 | 189200 |
| 2025-03-04 | 16.29 | $16.40 | 504800 |
| 2025-03-03 | 16.28 | $16.43 | 234600 |
| 2025-02-28 | 16.26 | $16.29 | 141800 |
| 2025-02-27 | 16.26 | $16.38 | 73140 |
| 2025-02-26 | 16.25 | $16.52 | 200808 |
| 2025-02-25 | 16.22 | $16.41 | 162600 |
| 2025-02-24 | 16.20 | $15.97 | 247726 |
| 2025-02-21 | 16.22 | $16.08 | 108000 |
| 2025-02-20 | 16.24 | $16.19 | 124324 |
| 2025-02-19 | 16.24 | $16.15 | 204500 |
| 2025-02-18 | 16.25 | $16.38 | 225028 |
| 2025-02-14 | 16.24 | $16.41 | 265800 |
| 2025-02-13 | 16.22 | $16.45 | 237700 |
| 2025-02-12 | 16.20 | $16.02 | 160300 |
| 2025-02-11 | 16.22 | $16.22 | 195123 |
| 2025-02-10 | 16.22 | $16.21 | 251832 |
| 2025-02-07 | 16.22 | $16.00 | 134042 |
| 2025-02-06 | 16.24 | $16.41 | 219629 |
| 2025-02-05 | 16.22 | $17.05 | 1.1M |
| 2025-02-04 | 16.13 | $16.94 | 824400 |
| 2025-02-03 | 16.05 | $16.69 | 110319 |
| 2025-01-31 | 15.98 | $16.59 | 192438 |
| 2025-01-30 | 15.92 | $16.75 | 280100 |
| 2025-01-29 | 15.83 | $16.59 | 78600 |
| 2025-01-28 | 15.75 | $16.66 | 221800 |
| 2025-01-27 | 15.65 | $16.41 | 413200 |
| 2025-01-24 | 15.57 | $15.65 | 237218 |
| 2025-01-23 | 15.57 | $15.42 | 189715 |
| 2025-01-22 | 15.58 | $15.41 | 261400 |
| 2025-01-21 | 15.60 | $15.50 | 361509 |
| 2025-01-17 | 15.61 | $15.42 | 375800 |
| 2025-01-16 | 15.63 | $15.57 | 572004 |
| 2025-01-15 | 15.64 | $15.46 | 384000 |
| 2025-01-14 | 15.65 | $15.17 | 559100 |
| 2025-01-13 | 15.71 | $14.91 | 411300 |
| 2025-01-10 | 15.79 | $14.95 | 232648 |
| 2025-01-08 | 15.88 | $15.42 | 280505 |
| 2025-01-07 | 15.93 | $15.52 | 978800 |
| 2025-01-06 | 15.97 | $15.62 | 988800 |
| 2025-01-03 | 16.01 | $15.92 | 165329 |
| 2025-01-02 | 16.01 | $15.90 | 103301 |
| 2024-12-31 | 16.03 | $15.89 | 120407 |
| 2024-12-30 | 16.04 | $15.96 | 238601 |
| 2024-12-27 | 16.05 | $15.97 | 329800 |
| 2024-12-26 | 16.06 | $15.74 | 173500 |
| 2024-12-24 | 16.09 | $15.75 | 137300 |
| 2024-12-23 | 16.13 | $15.86 | 220900 |
| 2024-12-20 | 16.15 | $15.81 | 948622 |
| 2024-12-19 | 16.19 | $15.79 | 247846 |
| 2024-12-18 | 16.23 | $15.88 | 129100 |
| 2024-12-17 | 16.27 | $16.21 | 130917 |
| 2024-12-16 | 16.28 | $16.16 | 265629 |
| 2024-12-13 | 16.29 | $16.19 | 137500 |
| 2024-12-12 | 16.30 | $16.41 | 151500 |
| 2024-12-11 | 16.29 | $16.39 | 222100 |
| 2024-12-10 | 16.28 | $16.26 | 489600 |
| 2024-12-09 | 16.28 | $16.38 | 94501 |
| 2024-12-06 | 16.27 | $16.78 | 171111 |
| 2024-12-05 | 16.21 | $16.19 | 96128 |
| 2024-12-04 | 16.21 | $16.41 | 80932 |
| 2024-12-03 | 16.19 | $16.73 | 247318 |
| 2024-12-02 | 16.14 | $16.52 | 109318 |
| 2024-11-29 | 16.10 | $16.50 | 52100 |
| 2024-11-27 | 16.06 | $16.17 | 86712 |
| 2024-11-26 | 16.04 | $16.09 | 150836 |
| 2024-11-25 | 16.04 | $16.09 | 358201 |
| 2024-11-22 | 16.03 | $16.26 | 144915 |
| 2024-11-21 | 16.01 | $16.15 | 1.4M |
| 2024-11-20 | 15.99 | $16.17 | 1.5M |
| 2024-11-19 | 15.98 | $16.16 | 217205 |
| 2024-11-18 | 15.96 | $16.25 | 140100 |
| 2024-11-15 | 15.93 | $16.17 | 156900 |
| 2024-11-14 | 15.90 | $16.15 | 186500 |
| 2024-11-13 | 15.87 | $16.04 | 116300 |
| 2024-11-12 | 15.86 | $16.04 | 126000 |
| 2024-11-11 | 15.84 | $15.93 | 595800 |
| 2024-11-08 | 15.83 | $15.99 | 196234 |
| 2024-11-07 | 15.81 | $15.90 | 677700 |
| 2024-11-06 | 15.80 | $15.69 | 80012 |
| 2024-11-05 | 15.81 | $15.84 | 99400 |
| 2024-11-04 | 15.81 | $15.97 | 164200 |
| 2024-11-01 | 15.79 | $16.03 | 155642 |
| 2024-10-31 | 15.77 | $15.58 | 132671 |
| 2024-10-30 | 15.79 | $15.65 | 68100 |
| 2024-10-29 | 15.80 | $15.65 | 139704 |
| 2024-10-28 | 15.82 | $15.49 | 119247 |
| 2024-10-25 | 15.85 | $15.47 | 94715 |
| 2024-10-24 | 15.89 | $15.46 | 118300 |
| 2024-10-23 | 15.94 | $15.39 | 95844 |
| 2024-10-22 | 15.99 | $15.56 | 72400 |
| 2024-10-21 | 16.04 | $15.67 | 325941 |
| 2024-10-18 | 16.08 | $16.07 | 134900 |
| 2024-10-17 | 16.08 | $15.90 | 158526 |
| 2024-10-16 | 16.10 | $16.05 | 2.7M |
| 2024-10-15 | 16.10 | $15.97 | 1.3M |
| 2024-10-14 | 16.11 | $15.68 | 128936 |
| 2024-10-11 | 16.16 | $15.74 | 885200 |
| 2024-10-10 | 16.20 | $16.04 | 107400 |
| 2024-10-09 | 16.22 | $15.94 | 164400 |
| 2024-10-08 | 16.25 | $15.81 | 214600 |
| 2024-10-07 | 16.30 | $15.88 | 190700 |
| 2024-10-04 | 16.34 | $15.78 | 102000 |
| 2024-10-03 | 16.40 | $15.79 | 65800 |
| 2024-10-02 | 16.47 | $15.82 | 105800 |
| 2024-10-01 | 16.53 | $16.16 | 950848 |
| 2024-09-30 | 16.57 | $15.95 | 105400 |
| 2024-09-27 | 16.64 | $16.54 | 77800 |
| 2024-09-26 | 16.65 | $16.74 | 51000 |
| 2024-09-25 | 16.64 | $16.46 | 41600 |
| 2024-09-24 | 16.66 | $16.74 | 82700 |
| 2024-09-23 | 16.65 | $16.75 | 61300 |
| 2024-09-20 | 16.64 | $16.68 | 50535 |
| 2024-09-19 | 16.64 | $16.90 | 73338 |
| 2024-09-18 | 16.61 | $16.59 | 116221 |
| 2024-09-17 | 16.61 | $16.72 | 91000 |
| 2024-09-16 | 16.60 | $17.05 | 51421 |
| 2024-09-13 | 16.55 | $17.00 | 1.2M |
| 2024-09-12 | 16.50 | $16.92 | 1.2M |
| 2024-09-11 | 16.46 | $16.76 | 83318 |
| 2024-09-10 | 16.43 | $16.91 | 144707 |
| 2024-09-09 | 16.38 | $16.89 | 38847 |
| 2024-09-06 | 16.32 | $16.87 | 147521 |
| 2024-09-05 | 16.26 | $16.96 | 116934 |
| 2024-09-04 | 16.19 | $16.71 | 122600 |
| 2024-09-03 | 16.14 | $16.91 | 96800 |
| 2024-08-30 | 16.05 | $16.90 | 958400 |
| 2024-08-29 | 15.97 | $17.06 | 71732 |
| 2024-08-28 | 15.85 | $16.80 | 100400 |
| 2024-08-27 | 15.75 | $16.81 | 70940 |
| 2024-08-26 | 15.64 | $16.61 | 53446 |
| 2024-08-23 | 15.54 | $16.58 | 93317 |
| 2024-08-22 | 15.43 | $16.45 | 69800 |
| 2024-08-21 | 15.32 | $16.39 | 45100 |
| 2024-08-20 | 15.21 | $16.15 | 114000 |
| 2024-08-19 | 15.11 | $15.94 | 44441 |
| 2024-08-16 | 15.02 | $15.61 | 72900 |
| 2024-08-15 | 14.96 | $15.45 | 84627 |
| 2024-08-14 | 14.91 | $15.35 | 56500 |
| 2024-08-13 | 14.86 | $15.52 | 292900 |
| 2024-08-12 | 14.79 | $15.34 | 102100 |
| 2024-08-09 | 14.73 | $15.35 | 139300 |
| 2024-08-08 | 14.67 | $15.36 | 166500 |
| 2024-08-07 | 14.59 | $15.42 | 278700 |
| 2024-08-06 | 14.51 | $14.91 | 1.5M |
| 2024-08-05 | 14.46 | $15.15 | 1.9M |
| 2024-08-02 | 14.39 | $14.52 | 168900 |
| 2024-08-01 | 14.38 | $14.35 | 2.5M |
| 2024-07-31 | 14.38 | $15.00 | 414600 |
| 2024-07-30 | 14.31 | $14.64 | 305900 |
| 2024-07-29 | 14.28 | $14.70 | 491100 |
| 2024-07-26 | 14.24 | $14.70 | 160442 |
| 2024-07-25 | 14.19 | $14.69 | 497800 |
| 2024-07-24 | 14.13 | $14.64 | 420543 |
| 2024-07-23 | 14.08 | $14.75 | 108700 |
| 2024-07-22 | 14.01 | $14.70 | 356676 |
| 2024-07-19 | 13.94 | $14.44 | 838649 |
| 2024-07-18 | 13.89 | $14.48 | 222095 |
| 2024-07-17 | 13.82 | $14.42 | 92542 |
| 2024-07-16 | 13.76 | $14.18 | 814986 |
| 2024-07-15 | 13.72 | $14.23 | 350244 |
| 2024-07-12 | 13.66 | $14.19 | 505379 |
| 2024-07-11 | 13.61 | $14.17 | 190790 |
| 2024-07-10 | 13.55 | $13.97 | 103211 |
| 2024-07-09 | 13.50 | $13.77 | 128145 |
| 2024-07-08 | 13.47 | $13.75 | 352926 |
| 2024-07-05 | 13.44 | $13.84 | 347835 |
| 2024-07-03 | 13.40 | $13.60 | 57462 |
| 2024-07-02 | 13.38 | $13.50 | 361798 |
| 2024-07-01 | 13.37 | $13.38 | 508932 |
| 2024-06-28 | 13.37 | $13.21 | 427214 |
| 2024-06-27 | 13.39 | $13.08 | 244201 |
| 2024-06-26 | 13.42 | $13.06 | 206014 |
| 2024-06-25 | 13.46 | $13.29 | 415871 |
| 2024-06-24 | 13.47 | $13.18 | 567795 |
| 2024-06-21 | 13.50 | $13.03 | 545995 |
| 2024-06-20 | 13.55 | $13.02 | 178869 |
| 2024-06-18 | 13.61 | $13.20 | 699710 |
| 2024-06-17 | 13.65 | $13.24 | 254017 |
| 2024-06-14 | 13.70 | $13.32 | 235980 |
| 2024-06-13 | 13.74 | $13.57 | 225820 |
| 2024-06-12 | 13.75 | $13.63 | 221466 |
| 2024-06-11 | 13.77 | $13.56 | 240207 |
| 2024-06-10 | 13.79 | $13.68 | 252127 |
| 2024-06-07 | 13.80 | $13.53 | 113776 |
| 2024-06-06 | 13.83 | $13.72 | 256302 |
| 2024-06-05 | 13.84 | $13.72 | 144155 |
| 2024-06-04 | 13.85 | $13.98 | 329066 |
| 2024-06-03 | 13.84 | $13.91 | 314018 |
| 2024-05-31 | 13.83 | $13.75 | 342541 |
| 2024-05-30 | 13.84 | $13.68 | 545441 |
| 2024-05-29 | 13.86 | $13.43 | 268478 |
| 2024-05-28 | 13.90 | $13.73 | 276378 |
| 2024-05-24 | 13.92 | $13.70 | 160452 |
| 2024-05-23 | 13.94 | $13.65 | 570412 |
| 2024-05-22 | 13.97 | $13.78 | 379981 |
| 2024-05-21 | 13.99 | $13.83 | 227106 |
| 2024-05-20 | 14.01 | $13.99 | 297783 |
| 2024-05-17 | 14.01 | $13.86 | 189270 |
| 2024-05-16 | 14.03 | $13.77 | 150808 |
| 2024-05-15 | 14.06 | $13.90 | 155061 |
| 2024-05-14 | 14.07 | $14.11 | 213434 |
| 2024-05-13 | 14.07 | $14.26 | 367533 |
| 2024-05-10 | 14.05 | $13.99 | 188303 |
| 2024-05-09 | 14.05 | $13.75 | 327328 |
| 2024-05-08 | 14.09 | $13.72 | 104447 |
| 2024-05-07 | 14.12 | $14.05 | 201266 |
| 2024-05-06 | 14.13 | $14.38 | 191216 |
| 2024-05-03 | 14.11 | $14.35 | 129676 |
| 2024-05-02 | 14.08 | $14.18 | 239216 |
| 2024-05-01 | 14.07 | $13.86 | 187476 |
| 2024-04-30 | 14.09 | $13.79 | 600969 |
| 2024-04-29 | 14.12 | $14.04 | 601097 |
| 2024-04-26 | 14.13 | $13.87 | 1.4M |
| 2024-04-25 | 14.16 | $13.86 | 694517 |
| 2024-04-24 | 14.19 | $13.92 | 193829 |
| 2024-04-23 | 14.22 | $14.13 | 234941 |
| 2024-04-22 | 14.23 | $14.06 | 553549 |
| 2024-04-19 | 14.25 | $13.76 | 269538 |
| 2024-04-18 | 14.30 | $13.78 | 474486 |
| 2024-04-17 | 14.35 | $13.64 | 500386 |
| 2024-04-16 | 14.43 | $13.76 | 611876 |
| 2024-04-15 | 14.50 | $13.71 | 415760 |
| 2024-04-12 | 14.58 | $13.87 | 239437 |
| 2024-04-11 | 14.65 | $13.99 | 453542 |
| 2024-04-10 | 14.72 | $13.78 | 281917 |
| 2024-04-09 | 14.82 | $14.46 | 239130 |
| 2024-04-08 | 14.86 | $14.49 | 292724 |
| 2024-04-05 | 14.90 | $14.51 | 327108 |
| 2024-04-04 | 14.94 | $14.58 | 218218 |
| 2024-04-03 | 14.98 | $14.62 | 374014 |
| 2024-04-02 | 15.02 | $14.62 | 135167 |
| 2024-04-01 | 15.06 | $14.66 | 207797 |
| 2024-03-28 | 15.10 | $14.76 | 207603 |
| 2024-03-27 | 15.14 | $14.89 | 210330 |
| 2024-03-26 | 15.16 | $14.96 | 207562 |
| 2024-03-25 | 15.19 | $14.86 | 276863 |
| 2024-03-22 | 15.22 | $15.06 | 221565 |
| 2024-03-21 | 15.24 | $14.96 | 103913 |
| 2024-03-20 | 15.27 | $15.33 | 83900 |
| 2024-03-19 | 15.26 | $15.28 | 254362 |
| 2024-03-18 | 15.26 | $15.21 | 172284 |
| 2024-03-15 | 15.26 | $15.11 | 115678 |
| 2024-03-14 | 15.28 | $14.97 | 100907 |
| 2024-03-13 | 15.31 | $15.00 | 299914 |
| 2024-03-12 | 15.34 | $15.30 | 82429 |
| 2024-03-11 | 15.35 | $15.39 | 82689 |
| 2024-03-08 | 15.34 | $15.62 | 77274 |
| 2024-03-07 | 15.31 | $15.61 | 125975 |
| 2024-03-06 | 15.28 | $15.18 | 176638 |
| 2024-03-05 | 15.29 | $14.93 | 137140 |
| 2024-03-04 | 15.33 | $15.00 | 128923 |
| 2024-03-01 | 15.36 | $15.09 | 482067 |
| 2024-02-29 | 15.39 | $15.09 | 479620 |
| 2024-02-28 | 15.42 | $15.05 | 85500 |
| 2024-02-27 | 15.46 | $15.07 | 92519 |
| 2024-02-26 | 15.50 | $15.07 | 100001 |
| 2024-02-23 | 15.55 | $15.33 | 93621 |
| 2024-02-22 | 15.57 | $15.33 | 126908 |
| 2024-02-21 | 15.60 | $15.43 | 177901 |
| 2024-02-20 | 15.62 | $15.34 | 131139 |
| 2024-02-16 | 15.65 | $15.16 | 81883 |
| 2024-02-15 | 15.70 | $15.03 | 118179 |
| 2024-02-14 | 15.77 | $15.05 | 153172 |
| 2024-02-13 | 15.84 | $14.95 | 115286 |
| 2024-02-12 | 15.94 | $14.99 | 123960 |
| 2024-02-09 | 16.04 | $14.94 | 338180 |
| 2024-02-08 | 16.15 | $15.02 | 98303 |
| 2024-02-07 | 16.27 | $15.45 | 171532 |
| 2024-02-06 | 16.36 | $15.73 | 184603 |
| 2024-02-05 | 16.43 | $16.17 | 98477 |
| 2024-02-02 | 16.45 | $16.47 | 77479 |
| 2024-02-01 | 16.45 | $16.66 | 68020 |
| 2024-01-31 | 16.43 | $16.49 | 154914 |
| 2024-01-30 | 16.42 | $16.48 | 125910 |
| 2024-01-29 | 16.42 | $16.60 | 85648 |
| 2024-01-26 | 16.40 | $16.48 | 54025 |
| 2024-01-25 | 16.39 | $16.57 | 67103 |
| 2024-01-24 | 16.37 | $16.62 | 70966 |
| 2024-01-23 | 16.34 | $16.76 | 81441 |
| 2024-01-22 | 16.30 | $17.02 | 267663 |
| 2024-01-19 | 16.22 | $16.92 | 135487 |
| 2024-01-18 | 16.15 | $16.88 | 103083 |
| 2024-01-17 | 16.07 | $16.72 | 117249 |
| 2024-01-16 | 16.00 | $16.87 | 97787 |
| 2024-01-12 | 15.91 | $16.93 | 94216 |
| 2024-01-11 | 15.80 | $16.59 | 108345 |
| 2024-01-10 | 15.72 | $16.15 | 112751 |
| 2024-01-09 | 15.67 | $15.84 | 168460 |
| 2024-01-08 | 15.66 | $16.00 | 62057 |
| 2024-01-05 | 15.62 | $15.85 | 68253 |
| 2024-01-04 | 15.60 | $15.68 | 123194 |
| 2024-01-03 | 15.59 | $15.62 | 91656 |
| 2024-01-02 | 15.59 | $15.72 | 63715 |
| 2023-12-29 | 15.57 | $15.75 | 47468 |
| 2023-12-28 | 15.55 | $15.76 | 50922 |
| 2023-12-27 | 15.53 | $15.69 | 51459 |
| 2023-12-26 | 15.51 | $15.55 | 60916 |
| 2023-12-22 | 15.51 | $15.51 | 66401 |
| 2023-12-21 | 15.51 | $15.50 | 93504 |
| 2023-12-20 | 15.51 | $15.27 | 105083 |
| 2023-12-19 | 15.54 | $15.36 | 95794 |
| 2023-12-18 | 15.55 | $15.44 | 112733 |
| 2023-12-15 | 15.57 | $15.48 | 75827 |
| 2023-12-14 | 15.58 | $15.77 | 48480 |
| 2023-12-13 | 15.55 | $15.83 | 107562 |
| 2023-12-12 | 15.53 | $15.60 | 196748 |
| 2023-12-11 | 15.52 | $15.49 | 90863 |
| 2023-12-08 | 15.52 | $15.64 | 72376 |
| 2023-12-07 | 15.51 | $15.96 | 75773 |
| 2023-12-06 | 15.46 | $15.72 | 107926 |
| 2023-12-05 | 15.43 | $15.55 | 98257 |
| 2023-12-04 | 15.42 | $15.49 | 104686 |
| 2023-12-01 | 15.41 | $15.59 | 76290 |
| 2023-11-30 | 15.40 | $15.59 | 87608 |
| 2023-11-29 | 15.37 | $15.60 | 853 |
| 2023-11-28 | 15.35 | $15.58 | 2578 |
| 2023-11-27 | 15.33 | $15.58 | 72183 |
| 2023-11-24 | 15.30 | $15.50 | 54432 |
| 2023-11-22 | 15.28 | $15.50 | 66650 |
| 2023-11-21 | 15.26 | $15.44 | 44729 |
| 2023-11-20 | 15.24 | $15.49 | 69647 |
| 2023-11-17 | 15.21 | $15.50 | 69668 |
| 2023-11-16 | 15.18 | $15.12 | 69007 |
| 2023-11-15 | 15.19 | $15.28 | 59355 |
| 2023-11-14 | 15.18 | $15.61 | 61564 |
| 2023-11-13 | 15.13 | $15.31 | 81580 |
| 2023-11-10 | 15.11 | $15.31 | 118924 |
| 2023-11-09 | 15.09 | $15.07 | 111730 |
| 2023-11-08 | 15.10 | $15.12 | 91960 |
| 2023-11-07 | 15.09 | $15.28 | 59324 |
| 2023-11-06 | 15.07 | $15.55 | 100308 |
| 2023-11-03 | 15.02 | $15.27 | 146825 |
| 2023-11-02 | 15.00 | $15.11 | 123761 |
| 2023-11-01 | 14.99 | $14.98 | 73834 |
| 2023-10-31 | 14.99 | $14.98 | 290894 |
| 2023-10-30 | 14.99 | $14.77 | 121800 |
| 2023-10-27 | 15.01 | $14.82 | 155070 |
| 2023-10-26 | 15.03 | $14.85 | 3263 |
| 2023-10-25 | 15.05 | $14.91 | 57461 |
| 2023-10-24 | 15.06 | $14.87 | 185426 |
| 2023-10-23 | 15.08 | $14.86 | 140726 |
| 2023-10-20 | 15.11 | $14.79 | 130275 |
| 2023-10-19 | 15.14 | $14.99 | 217008 |
| 2023-10-18 | 15.16 | $14.88 | 133815 |
| 2023-10-17 | 15.18 | $14.97 | 182095 |
| 2023-10-16 | 15.21 | $14.94 | 187955 |
| 2023-10-13 | 15.23 | $15.02 | 162023 |
| 2023-10-12 | 15.26 | $15.01 | 179339 |
| 2023-10-11 | 15.28 | $15.41 | 117618 |
| 2023-10-10 | 15.27 | $15.35 | 99167 |
| 2023-10-09 | 15.26 | $15.14 | 148198 |
| 2023-10-06 | 15.27 | $15.09 | 191799 |
| 2023-10-05 | 15.29 | $15.16 | 127553 |
| 2023-10-04 | 15.31 | $14.87 | 167411 |
| 2023-10-03 | 15.35 | $14.87 | 144819 |
| 2023-10-02 | 15.41 | $14.98 | 105784 |
| 2023-09-29 | 15.45 | $15.32 | 105399 |
| 2023-09-28 | 15.46 | $15.38 | 165592 |
| 2023-09-27 | 15.47 | $15.67 | 91636 |
| 2023-09-26 | 15.45 | $15.61 | 106804 |
| 2023-09-25 | 15.43 | $15.80 | 194341 |
| 2023-09-22 | 15.40 | $15.96 | 232566 |
| 2023-09-21 | 15.34 | $15.83 | 86810 |
| 2023-09-20 | 15.29 | $15.94 | 158648 |
| 2023-09-19 | 15.22 | $16.02 | 184063 |
| 2023-09-18 | 15.13 | $15.97 | 117300 |
| 2023-09-15 | 15.04 | $15.93 | 283078 |
| 2023-09-14 | 14.95 | $15.80 | 107382 |
| 2023-09-13 | 14.86 | $15.50 | 37490 |
| 2023-09-12 | 14.79 | $15.32 | 182108 |
| 2023-09-11 | 14.74 | $15.15 | 283924 |
| 2023-09-08 | 14.69 | $14.92 | 163803 |
| 2023-09-07 | 14.67 | $15.00 | 100086 |
| 2023-09-06 | 14.64 | $14.83 | 351892 |
| 2023-09-05 | 14.62 | $14.74 | 149198 |
| 2023-09-01 | 14.60 | $14.84 | 53516 |
| 2023-08-31 | 14.58 | $14.77 | 120735 |
| 2023-08-30 | 14.56 | $14.61 | 83773 |
| 2023-08-29 | 14.55 | $14.60 | 138029 |
| 2023-08-28 | 14.55 | $14.60 | 192467 |
| 2023-08-25 | 14.54 | $14.56 | 99670 |
| 2023-08-24 | 14.54 | $14.65 | 145417 |
| 2023-08-23 | 14.53 | $14.62 | 144293 |
| 2023-08-22 | 14.52 | $14.44 | 446831 |
| 2023-08-21 | 14.53 | $14.37 | 356106 |
| 2023-08-18 | 14.54 | $14.30 | 344243 |
| 2023-08-17 | 14.57 | $14.29 | 319614 |
| 2023-08-16 | 14.60 | $14.31 | 292439 |
| 2023-08-15 | 14.63 | $14.40 | 349893 |
| 2023-08-14 | 14.65 | $14.41 | 1.5M |
| 2023-08-11 | 14.68 | $14.30 | 255585 |
| 2023-08-10 | 14.72 | $14.30 | 1.5M |
| 2023-08-09 | 14.76 | $14.27 | 633368 |
| 2023-08-08 | 14.81 | $14.28 | 919171 |
| 2023-08-07 | 14.87 | $14.39 | 477464 |
| 2023-08-04 | 14.92 | $14.24 | 387433 |
| 2023-08-03 | 14.99 | $14.23 | 565365 |
| 2023-08-02 | 15.07 | $14.30 | 141148 |
| 2023-08-01 | 15.15 | $14.58 | 213162 |
| 2023-07-31 | 15.22 | $14.72 | 125719 |
| 2023-07-28 | 15.27 | $14.79 | 101611 |
| 2023-07-27 | 15.32 | $15.43 | 76315 |
| 2023-07-26 | 15.31 | $15.28 | 61918 |
| 2023-07-25 | 15.31 | $15.22 | 107567 |
| 2023-07-24 | 15.32 | $15.34 | 71748 |
| 2023-07-21 | 15.32 | $15.16 | 91368 |
| 2023-07-20 | 15.33 | $15.24 | 101601 |
| 2023-07-19 | 15.34 | $15.26 | 136545 |
| 2023-07-18 | 15.35 | $15.34 | 193016 |
| 2023-07-17 | 15.35 | $15.17 | 142642 |
| 2023-07-14 | 15.37 | $15.18 | 143050 |
| 2023-07-13 | 15.39 | $15.27 | 225647 |
| 2023-07-12 | 15.40 | $15.24 | 126559 |
| 2023-07-11 | 15.42 | $15.04 | 180344 |
| 2023-07-10 | 15.46 | $15.21 | 147104 |
| 2023-07-07 | 15.49 | $15.06 | 151307 |
| 2023-07-06 | 15.53 | $15.03 | 122051 |
| 2023-07-05 | 15.58 | $15.10 | 131894 |
| 2023-07-03 | 15.63 | $15.33 | 47740 |
| 2023-06-30 | 15.67 | $15.47 | 164661 |
| 2023-06-29 | 15.69 | $15.50 | 55157 |
| 2023-06-28 | 15.71 | $15.72 | 377116 |
| 2023-06-27 | 15.70 | $15.41 | 186227 |
| 2023-06-26 | 15.74 | $15.40 | 77511 |
| 2023-06-23 | 15.77 | $15.41 | 78529 |
| 2023-06-22 | 15.81 | $15.57 | 90940 |
| 2023-06-21 | 15.83 | $15.49 | 74768 |
| 2023-06-20 | 15.87 | $15.36 | 92997 |
| 2023-06-16 | 15.92 | $15.82 | 70141 |
| 2023-06-15 | 15.93 | $16.09 | 180288 |
| 2023-06-14 | 15.92 | $16.18 | 71284 |
| 2023-06-13 | 15.89 | $16.22 | 91851 |
| 2023-06-12 | 15.86 | $16.11 | 122329 |
| 2023-06-09 | 15.83 | $16.06 | 86349 |
| 2023-06-08 | 15.80 | $15.86 | 73458 |
| 2023-06-07 | 15.80 | $15.74 | 75113 |
| 2023-06-06 | 15.81 | $15.90 | 55080 |
| 2023-06-05 | 15.80 | $15.69 | 193441 |
| 2023-06-02 | 15.81 | $15.88 | 136881 |
| 2023-06-01 | 15.80 | $15.68 | 346249 |
| 2023-05-31 | 15.81 | $15.41 | 225507 |
| 2023-05-30 | 15.85 | $15.53 | 72065 |
| 2023-05-26 | 15.89 | $15.37 | 94919 |
| 2023-05-25 | 15.94 | $15.57 | 68713 |
| 2023-05-24 | 15.98 | $15.82 | 64105 |
| 2023-05-23 | 16.00 | $16.01 | 65336 |
| 2023-05-22 | 16.00 | $16.27 | 82133 |
| 2023-05-19 | 15.97 | $16.20 | 84839 |
| 2023-05-18 | 15.94 | $16.21 | 57923 |
| 2023-05-17 | 15.92 | $16.58 | 56543 |
| 2023-05-16 | 15.85 | $16.45 | 204700 |
| 2023-05-15 | 15.78 | $16.60 | 87951 |
| 2023-05-12 | 15.70 | $16.36 | 54417 |
| 2023-05-11 | 15.63 | $16.50 | 92950 |
| 2023-05-10 | 15.54 | $15.68 | 295641 |
| 2023-05-09 | 15.52 | $15.70 | 78148 |
| 2023-05-08 | 15.50 | $15.67 | 116827 |
| 2023-05-05 | 15.48 | $15.85 | 54435 |
| 2023-05-04 | 15.45 | $15.74 | 93637 |
| 2023-05-03 | 15.42 | $15.67 | 66200 |
| 2023-05-02 | 15.39 | $15.52 | 95447 |
| 2023-05-01 | 15.37 | $15.57 | 74640 |
| 2023-04-28 | 15.35 | $15.62 | 156044 |
| 2023-04-27 | 15.33 | $15.63 | 90284 |
| 2023-04-26 | 15.29 | $15.46 | 53940 |
| 2023-04-25 | 15.28 | $15.33 | 67660 |
| 2023-04-24 | 15.27 | $15.28 | 97849 |
| 2023-04-21 | 15.27 | $15.31 | 119605 |
| 2023-04-20 | 15.27 | $15.26 | 101830 |
| 2023-04-19 | 15.27 | $15.35 | 193929 |
| 2023-04-18 | 15.26 | $15.41 | 94549 |
| 2023-04-17 | 15.24 | $15.11 | 125011 |
| 2023-04-14 | 15.26 | $15.15 | 91353 |
| 2023-04-13 | 15.27 | $15.22 | 88538 |
| 2023-04-12 | 15.27 | $15.06 | 102981 |
| 2023-04-11 | 15.29 | $15.06 | 111484 |
| 2023-04-10 | 15.32 | $15.04 | 98329 |
| 2023-04-06 | 15.35 | $15.37 | 88142 |
| 2023-04-05 | 15.35 | $15.33 | 109829 |
| 2023-04-04 | 15.35 | $15.37 | 87817 |
| 2023-04-03 | 15.34 | $15.43 | 75470 |
| 2023-03-31 | 15.34 | $15.42 | 65359 |
| 2023-03-30 | 15.33 | $15.35 | 51373 |
| 2023-03-29 | 15.32 | $15.72 | 138341 |
| 2023-03-28 | 15.28 | $15.73 | 83217 |
| 2023-03-27 | 15.23 | $15.60 | 62254 |
| 2023-03-24 | 15.20 | $15.39 | 64280 |
| 2023-03-23 | 15.18 | $15.41 | 75268 |
| 2023-03-22 | 15.15 | $15.60 | 127623 |
| 2023-03-21 | 15.10 | $15.49 | 119814 |
| 2023-03-20 | 15.06 | $15.55 | 485935 |
| 2023-03-17 | 15.01 | $15.30 | 318697 |
| 2023-03-16 | 14.98 | $15.18 | 108336 |
| 2023-03-15 | 14.96 | $15.01 | 81644 |
| 2023-03-14 | 14.96 | $15.06 | 91431 |
| 2023-03-13 | 14.95 | $15.12 | 108510 |
| 2023-03-10 | 14.93 | $15.14 | 63599 |
| 2023-03-09 | 14.91 | $15.06 | 78052 |
| 2023-03-08 | 14.89 | $15.00 | 69090 |
| 2023-03-07 | 14.88 | $14.82 | 91841 |
| 2023-03-06 | 14.88 | $14.81 | 108030 |
| 2023-03-03 | 14.89 | $14.90 | 25376 |
| 2023-03-02 | 14.89 | $14.59 | 30800 |
| 2023-03-01 | 14.92 | $14.63 | 19788 |
| 2023-02-28 | 14.95 | $14.63 | 208741 |
| 2023-02-27 | 14.99 | $14.76 | 164296 |
| 2023-02-24 | 15.01 | $14.76 | 140594 |
| 2023-02-23 | 15.04 | $14.83 | 127768 |
| 2023-02-22 | 15.06 | $14.73 | 98329 |
| 2023-02-21 | 15.10 | $14.77 | 160972 |
| 2023-02-17 | 15.13 | $14.85 | 81833 |
| 2023-02-16 | 15.16 | $14.94 | 61859 |
| 2023-02-15 | 15.18 | $15.01 | 53648 |
| 2023-02-14 | 15.20 | $15.14 | 93335 |
| 2023-02-13 | 15.21 | $15.05 | 91758 |
| 2023-02-10 | 15.22 | $15.07 | 200241 |
| 2023-02-09 | 15.24 | $14.99 | 81881 |
| 2023-02-08 | 15.27 | $15.12 | 87464 |
| 2023-02-07 | 15.28 | $15.04 | 125830 |
| 2023-02-06 | 15.31 | $14.99 | 281512 |
| 2023-02-03 | 15.34 | $15.11 | 149327 |
| 2023-02-02 | 15.37 | $15.34 | 160631 |
| 2023-02-01 | 15.37 | $15.68 | 222515 |
| 2023-01-31 | 15.34 | $15.62 | 187857 |
| 2023-01-30 | 15.31 | $15.50 | 300513 |
| 2023-01-27 | 15.29 | $15.54 | 267435 |
| 2023-01-26 | 15.26 | $15.74 | 92775 |
| 2023-01-25 | 15.21 | $15.75 | 442763 |
| 2023-01-24 | 15.15 | $15.76 | 2.2M |
| 2023-01-23 | 15.09 | $15.47 | 1.3M |
| 2023-01-20 | 15.05 | $15.53 | 603793 |
| 2023-01-19 | 15.00 | $15.32 | 439337 |
| 2023-01-18 | 14.97 | $15.08 | 258404 |
| 2023-01-17 | 14.95 | $14.98 | 217797 |
| 2023-01-13 | 14.95 | $15.13 | 149589 |
| 2023-01-12 | 14.93 | $14.94 | 189477 |
| 2023-01-11 | 14.93 | $14.73 | 56888 |
| 2023-01-10 | 14.95 | $14.87 | 113874 |
| 2023-01-09 | 14.96 | $15.12 | 196047 |
| 2023-01-06 | 14.95 | $15.15 | 185772 |
| 2023-01-05 | 14.92 | $14.84 | 196069 |
| 2023-01-04 | 14.93 | $15.09 | 254421 |
| 2023-01-03 | 14.92 | $15.16 | 114579 |
| 2022-12-30 | 14.89 | $15.11 | 72202 |
| 2022-12-29 | 14.87 | $15.03 | 88725 |
| 2022-12-28 | 14.85 | $14.80 | 90823 |
| 2022-12-27 | 14.86 | $15.03 | 87550 |
| 2022-12-23 | 14.84 | $15.27 | 98682 |
| 2022-12-22 | 14.79 | $15.34 | 166912 |
| 2022-12-21 | 14.73 | $15.27 | 251864 |
| 2022-12-20 | 14.68 | $15.00 | 294395 |
| 2022-12-19 | 14.64 | $14.68 | 256692 |
| 2022-12-16 | 14.64 | $14.49 | 226397 |
| 2022-12-15 | 14.66 | $14.48 | 165531 |
| 2022-12-14 | 14.67 | $14.86 | 255106 |
| 2022-12-13 | 14.66 | $14.75 | 360425 |
| 2022-12-12 | 14.65 | $14.44 | 196728 |
| 2022-12-09 | 14.67 | $14.62 | 213746 |
| 2022-12-08 | 14.67 | $14.60 | 127887 |
| 2022-12-07 | 14.68 | $14.59 | 404807 |
| 2022-12-06 | 14.69 | $14.55 | 461673 |
| 2022-12-05 | 14.70 | $14.44 | 270775 |
| 2022-12-02 | 14.73 | $14.82 | 252348 |
| 2022-12-01 | 14.72 | $14.96 | 148372 |
| 2022-11-30 | 14.70 | $14.89 | 188819 |
| 2022-11-29 | 14.68 | $14.63 | 123477 |
| 2022-11-28 | 14.68 | $14.81 | 138066 |
| 2022-11-25 | 14.67 | $14.74 | 185150 |
| 2022-11-23 | 14.66 | $14.79 | 75542 |
| 2022-11-22 | 14.65 | $14.60 | 266939 |
| 2022-11-21 | 14.65 | $14.37 | 511711 |
| 2022-11-18 | 14.68 | $14.64 | 187420 |
| 2022-11-17 | 14.69 | $14.50 | 160058 |
| 2022-11-16 | 14.71 | $14.38 | 214302 |
| 2022-11-15 | 14.74 | $14.45 | 200681 |
| 2022-11-14 | 14.77 | $14.89 | 173901 |
| 2022-11-11 | 14.76 | $15.34 | 96074 |
| 2022-11-10 | 14.70 | $15.19 | 177040 |
| 2022-11-09 | 14.64 | $14.50 | 111605 |
| 2022-11-08 | 14.66 | $14.80 | 288535 |
| 2022-11-07 | 14.65 | $14.48 | 223942 |
| 2022-11-04 | 14.66 | $14.48 | 86855 |
| 2022-11-03 | 14.68 | $14.83 | 96530 |
| 2022-11-02 | 14.67 | $14.90 | 146999 |
| 2022-11-01 | 14.64 | $14.78 | 177009 |
| 2022-10-31 | 14.63 | $14.70 | 172822 |
| 2022-10-28 | 14.62 | $14.92 | 102679 |
| 2022-10-27 | 14.59 | $14.76 | 88312 |
| 2022-10-26 | 14.57 | $15.00 | 80976 |
| 2022-10-25 | 14.53 | $14.89 | 305035 |
| 2022-10-24 | 14.49 | $14.30 | 392653 |
| 2022-10-21 | 14.51 | $14.59 | 264116 |
| 2022-10-20 | 14.50 | $14.28 | 295298 |
| 2022-10-19 | 14.52 | $14.17 | 177194 |
| 2022-10-18 | 14.56 | $14.16 | 310534 |
| 2022-10-17 | 14.60 | $14.23 | 407617 |
| 2022-10-14 | 14.64 | $14.12 | 368286 |
| 2022-10-13 | 14.69 | $14.25 | 468869 |
| 2022-10-12 | 14.74 | $14.37 | 225338 |
| 2022-10-11 | 14.78 | $14.45 | 388740 |
| 2022-10-10 | 14.82 | $14.44 | 216750 |
| 2022-10-07 | 14.86 | $14.49 | 570597 |
| 2022-10-06 | 14.89 | $14.71 | 157919 |
| 2022-10-05 | 14.91 | $14.91 | 259296 |
| 2022-10-04 | 14.91 | $15.09 | 460200 |
| 2022-10-03 | 14.89 | $14.51 | 262842 |
| 2022-09-30 | 14.93 | $14.66 | 401595 |
| 2022-09-29 | 14.96 | $14.57 | 565623 |
| 2022-09-28 | 15.01 | $14.70 | 203899 |
| 2022-09-27 | 15.04 | $14.57 | 535116 |
| 2022-09-26 | 15.09 | $14.82 | 327630 |
| 2022-09-23 | 15.11 | $14.86 | 129133 |
| 2022-09-22 | 15.14 | $14.89 | 229323 |
| 2022-09-21 | 15.17 | $14.78 | 105981 |
| 2022-09-20 | 15.21 | $15.09 | 300949 |
| 2022-09-19 | 15.22 | $15.07 | 260427 |
| 2022-09-16 | 15.24 | $15.17 | 274613 |
| 2022-09-15 | 15.24 | $14.95 | 166591 |
| 2022-09-14 | 15.28 | $15.00 | 102713 |
| 2022-09-13 | 15.30 | $14.99 | 263777 |
| 2022-09-12 | 15.34 | $15.41 | 293032 |
| 2022-09-09 | 15.33 | $15.47 | 294037 |
| 2022-09-08 | 15.31 | $15.16 | 404414 |
| 2022-09-07 | 15.33 | $14.89 | 300579 |
| 2022-09-06 | 15.38 | $14.90 | 304114 |
| 2022-09-02 | 15.43 | $15.15 | 108137 |
| 2022-09-01 | 15.46 | $15.20 | 234995 |
| 2022-08-31 | 15.48 | $15.25 | 233335 |
| 2022-08-30 | 15.51 | $15.30 | 347817 |
| 2022-08-29 | 15.53 | $15.17 | 159274 |
| 2022-08-26 | 15.57 | $15.40 | 58382 |
| 2022-08-25 | 15.59 | $15.63 | 3926 |
| 2022-08-24 | 15.58 | $15.37 | 101701 |
| 2022-08-23 | 15.60 | $15.52 | 300406 |
| 2022-08-22 | 15.61 | $15.27 | 381396 |
| 2022-08-19 | 15.65 | $15.27 | 140072 |
| 2022-08-18 | 15.69 | $15.45 | 279126 |
| 2022-08-17 | 15.71 | $15.50 | 57985 |
| 2022-08-16 | 15.74 | $15.47 | 271759 |
| 2022-08-15 | 15.77 | $15.68 | 122234 |
| 2022-08-12 | 15.78 | $15.63 | 145466 |
| 2022-08-11 | 15.79 | $15.61 | 121494 |
| 2022-08-10 | 15.81 | $15.58 | 113498 |
| 2022-08-09 | 15.83 | $15.26 | 222020 |
| 2022-08-08 | 15.89 | $15.58 | 140418 |
| 2022-08-05 | 15.93 | $15.62 | 123267 |
| 2022-08-04 | 15.96 | $15.59 | 152102 |
| 2022-08-03 | 16.00 | $15.50 | 107159 |
| 2022-08-02 | 16.05 | $15.71 | 198400 |
| 2022-08-01 | 16.09 | $15.89 | 192508 |
| 2022-07-29 | 16.11 | $15.98 | 62970 |
| 2022-07-28 | 16.12 | $16.52 | 47936 |
| 2022-07-27 | 16.08 | $16.27 | 65387 |
| 2022-07-26 | 16.06 | $16.10 | 97195 |
| 2022-07-25 | 16.05 | $16.23 | 138748 |
| 2022-07-22 | 16.04 | $16.19 | 118329 |
| 2022-07-21 | 16.02 | $16.10 | 198100 |
| 2022-07-20 | 16.01 | $15.90 | 273282 |
| 2022-07-19 | 16.02 | $15.95 | 329800 |
| 2022-07-18 | 16.03 | $15.88 | 333435 |
| 2022-07-15 | 16.05 | $15.78 | 249143 |
| 2022-07-14 | 16.07 | $15.68 | 273138 |
| 2022-07-13 | 16.12 | $15.91 | 119860 |
| 2022-07-12 | 16.14 | $16.09 | 170654 |
| 2022-07-11 | 16.14 | $16.01 | 199613 |
| 2022-07-08 | 16.16 | $15.77 | 191840 |
| 2022-07-07 | 16.20 | $15.95 | 311700 |
| 2022-07-06 | 16.22 | $15.65 | 334433 |
| 2022-07-05 | 16.28 | $15.77 | 149920 |
| 2022-07-01 | 16.34 | $16.03 | 133079 |
| 2022-06-30 | 16.37 | $15.75 | 186449 |
| 2022-06-29 | 16.43 | $15.69 | 404842 |
| 2022-06-28 | 16.51 | $16.07 | 182561 |
| 2022-06-27 | 16.56 | $15.91 | 146751 |
| 2022-06-24 | 16.63 | $16.25 | 89225 |
| 2022-06-23 | 16.67 | $16.63 | 68877 |
| 2022-06-22 | 16.67 | $16.35 | 117326 |
| 2022-06-21 | 16.71 | $16.18 | 91125 |
| 2022-06-17 | 16.76 | $16.05 | 131949 |
| 2022-06-16 | 16.84 | $16.30 | 106508 |
| 2022-06-15 | 16.89 | $16.26 | 139981 |
| 2022-06-14 | 16.96 | $16.23 | 89939 |
| 2022-06-13 | 17.04 | $16.50 | 169355 |
| 2022-06-10 | 17.09 | $16.55 | 139053 |
| 2022-06-09 | 17.15 | $16.60 | 61498 |
| 2022-06-08 | 17.21 | $16.79 | 94036 |
| 2022-06-07 | 17.25 | $16.89 | 8347 |
| 2022-06-06 | 17.29 | $17.00 | 57713 |
| 2022-06-03 | 17.32 | $17.09 | 80249 |
| 2022-06-02 | 17.34 | $17.39 | 10388 |
| 2022-06-01 | 17.34 | $17.37 | 64486 |
| 2022-05-31 | 17.34 | $17.45 | 38484 |
| 2022-05-27 | 17.32 | $18.08 | 5049 |
| 2022-05-26 | 17.24 | $18.16 | 68099 |
| 2022-05-25 | 17.15 | $17.95 | 187 |
| 2022-05-24 | 17.06 | $17.82 | 1245 |
| 2022-05-23 | 16.98 | $17.80 | 40998 |
| 2022-05-20 | 16.90 | $17.66 | 74042 |
| 2022-05-19 | 16.82 | $17.54 | 89815 |
| 2022-05-18 | 16.74 | $17.53 | 67272 |
| 2022-05-17 | 16.66 | $17.34 | 69254 |
| 2022-05-16 | 16.59 | $17.05 | 106641 |
| 2022-05-13 | 16.54 | $16.73 | 114686 |
| 2022-05-12 | 16.52 | $16.28 | 81269 |
| 2022-05-11 | 16.55 | $16.48 | 110842 |
| 2022-05-10 | 16.55 | $16.66 | 145137 |
| 2022-05-09 | 16.54 | $16.45 | 60932 |
| 2022-05-06 | 16.55 | $16.45 | 234896 |
| 2022-05-05 | 16.56 | $16.62 | 92370 |
| 2022-05-04 | 16.56 | $16.77 | 88708 |
| 2022-05-03 | 16.53 | $16.59 | 87331 |
| 2022-05-02 | 16.53 | $16.47 | 79820 |
| 2022-04-29 | 16.53 | $16.65 | 65993 |
| 2022-04-28 | 16.52 | $16.63 | 109086 |
| 2022-04-27 | 16.51 | $16.56 | 57361 |
| 2022-04-26 | 16.50 | $16.58 | 100781 |
| 2022-04-25 | 16.50 | $16.62 | 43275 |
| 2022-04-22 | 16.48 | $16.63 | 1850 |
| 2022-04-21 | 16.47 | $16.26 | 1381 |
| 2022-04-20 | 16.49 | $16.44 | 25612 |
| 2022-04-19 | 16.49 | $16.44 | 179354 |
| 2022-04-18 | 16.50 | $16.50 | 112383 |
| 2022-04-14 | 16.50 | $16.58 | 95212 |
| 2022-04-13 | 16.49 | $16.45 | 135322 |
| 2022-04-12 | 16.50 | $16.43 | 158267 |
| 2022-04-11 | 16.50 | $16.21 | 111552 |
| 2022-04-08 | 16.54 | $16.60 | 7249 |
| 2022-04-07 | 16.53 | $16.41 | 60737 |
| 2022-04-06 | 16.54 | $16.36 | 2725 |
| 2022-04-05 | 16.56 | $16.52 | 131976 |
| 2022-04-04 | 16.57 | $16.78 | 1954 |
| 2022-04-01 | 16.54 | $16.36 | 1665 |
| 2022-03-31 | 16.56 | $16.33 | 135478 |
| 2022-03-30 | 16.59 | $16.21 | 147695 |
| 2022-03-29 | 16.63 | $16.68 | 80524 |
| 2022-03-28 | 16.62 | $16.32 | 91079 |
| 2022-03-25 | 16.65 | $16.66 | 78989 |
| 2022-03-24 | 16.65 | $16.91 | 33508 |
| 2022-03-23 | 16.63 | $16.95 | 153300 |
| 2022-03-22 | 16.59 | $17.11 | 173624 |
| 2022-03-21 | 16.54 | $17.06 | 13802 |
| 2022-03-18 | 16.48 | $16.83 | 3920 |
| 2022-03-17 | 16.45 | $16.63 | 3238 |
| 2022-03-16 | 16.43 | $17.13 | 34503 |
| 2022-03-15 | 16.35 | $16.95 | 36870 |
| 2022-03-14 | 16.29 | $16.49 | 27079 |
| 2022-03-11 | 16.27 | $16.50 | 79577 |
| 2022-03-10 | 16.25 | $16.33 | 30047 |
| 2022-03-09 | 16.24 | $16.20 | 142116 |
| 2022-03-08 | 16.24 | $16.18 | 13807 |
| 2022-03-07 | 16.25 | $16.33 | 77731 |
| 2022-03-04 | 16.24 | $16.54 | 61336 |
| 2022-03-03 | 16.21 | $16.53 | 82482 |
| 2022-03-02 | 16.17 | $16.36 | 60869 |
| 2022-03-01 | 16.15 | $16.35 | 20459 |
| 2022-02-28 | 16.13 | $16.24 | 89092 |
| 2022-02-25 | 16.12 | $16.07 | 51752 |
| 2022-02-24 | 16.12 | $16.16 | 142528 |
| 2022-02-23 | 16.12 | $16.52 | 64085 |
| 2022-02-22 | 16.08 | $16.58 | 148778 |
| 2022-02-18 | 16.03 | $16.30 | 12918 |
| 2022-02-17 | 16.00 | $16.35 | 72249 |
| 2022-02-16 | 15.96 | $16.41 | 98428 |
| 2022-02-15 | 15.91 | $16.21 | 1324 |
| 2022-02-14 | 15.88 | $15.56 | 49047 |
| 2022-02-11 | 15.91 | $16.09 | 4433 |
| 2022-02-10 | 15.90 | $16.14 | 2624 |
| 2022-02-09 | 15.87 | $16.32 | 44593 |
| 2022-02-08 | 15.82 | $16.42 | 1475 |
| 2022-02-07 | 15.76 | $16.22 | 107652 |
| 2022-02-04 | 15.71 | $16.20 | 83086 |
| 2022-02-03 | 15.66 | $16.15 | 2672 |
| 2022-02-02 | 15.61 | $16.20 | 1322 |
| 2022-02-01 | 15.55 | $16.10 | 152396 |
| 2022-01-31 | 15.49 | $15.84 | 1030 |
| 2022-01-28 | 15.45 | $15.85 | 170638 |
| 2022-01-27 | 15.41 | $15.63 | 155831 |
| 2022-01-26 | 15.39 | $15.44 | 123030 |
| 2022-01-25 | 15.38 | $16.00 | 61553 |
| 2022-01-24 | 15.32 | $15.49 | 215281 |
| 2022-01-21 | 15.30 | $16.07 | 494164 |
| 2022-01-20 | 15.22 | $15.62 | 350352 |
| 2022-01-19 | 15.18 | $15.63 | 971901 |
| 2022-01-18 | 15.13 | $15.58 | 534385 |
| 2022-01-14 | 15.08 | $15.52 | 364350 |
| 2022-01-13 | 15.03 | $15.44 | 266872 |
| 2022-01-12 | 14.99 | $15.50 | 122226 |
| 2022-01-11 | 14.94 | $15.50 | 147371 |
| 2022-01-10 | 14.88 | $15.23 | 27439 |
| 2022-01-07 | 14.84 | $15.12 | 118663 |
| 2022-01-06 | 14.81 | $15.19 | 12193 |
| 2022-01-05 | 14.77 | $15.14 | 82689 |
| 2022-01-04 | 14.73 | $14.80 | 216953 |
| 2022-01-03 | 14.72 | $14.62 | 123093 |
| 2021-12-31 | 14.74 | $14.65 | 117498 |
| 2021-12-30 | 14.74 | $14.59 | 156003 |
| 2021-12-29 | 14.76 | $14.54 | 173937 |
| 2021-12-28 | 14.78 | $14.70 | 153487 |
| 2021-12-27 | 14.79 | $14.57 | 214014 |
| 2021-12-23 | 14.82 | $14.80 | 164515 |
| 2021-12-22 | 14.82 | $14.78 | 108663 |
| 2021-12-21 | 14.82 | $14.83 | 153981 |
| 2021-12-20 | 14.82 | $14.86 | 549949 |
| 2021-12-17 | 14.82 | $15.04 | 398955 |
| 2021-12-16 | 14.80 | $14.94 | 309318 |
| 2021-12-15 | 14.78 | $14.79 | 246376 |
| 2021-12-14 | 14.78 | $14.76 | 291551 |
| 2021-12-13 | 14.78 | $14.62 | 162897 |
| 2021-12-10 | 14.80 | $14.66 | 253349 |
| 2021-12-09 | 14.81 | $14.79 | 195743 |
| 2021-12-08 | 14.82 | $14.67 | 149618 |
| 2021-12-07 | 14.83 | $14.80 | 184557 |
| 2021-12-06 | 14.83 | $14.72 | 225991 |
| 2021-12-03 | 14.85 | $14.48 | 103695 |
| 2021-12-02 | 14.88 | $14.45 | 171452 |
| 2021-12-01 | 14.93 | $14.38 | 235027 |
| 2021-11-30 | 14.99 | $14.49 | 435358 |
| 2021-11-29 | 15.04 | $14.72 | 387357 |
| 2021-11-26 | 15.07 | $14.60 | 66109 |
| 2021-11-24 | 15.12 | $14.89 | 134288 |
| 2021-11-23 | 15.15 | $14.79 | 143071 |
| 2021-11-22 | 15.19 | $14.86 | 115984 |
| 2021-11-19 | 15.22 | $14.92 | 178931 |
| 2021-11-18 | 15.25 | $14.89 | 179246 |
| 2021-11-17 | 15.29 | $14.87 | 131811 |
| 2021-11-16 | 15.34 | $15.01 | 202612 |
| 2021-11-15 | 15.37 | $15.02 | 159548 |
| 2021-11-12 | 15.41 | $15.11 | 70194 |
| 2021-11-11 | 15.44 | $14.86 | 117358 |
| 2021-11-10 | 15.50 | $14.91 | 110180 |
| 2021-11-09 | 15.56 | $14.99 | 97419 |
| 2021-11-08 | 15.62 | $15.00 | 107122 |
| 2021-11-05 | 15.69 | $15.22 | 78900 |
| 2021-11-04 | 15.74 | $14.99 | 95871 |
| 2021-11-03 | 15.81 | $15.01 | 81367 |
| 2021-11-02 | 15.90 | $14.96 | 64235 |
| 2021-11-01 | 16.00 | $15.33 | 86844 |
| 2021-10-29 | 16.07 | $15.22 | 53016 |
| 2021-10-28 | 16.16 | $15.70 | 164219 |
| 2021-10-27 | 16.21 | $15.76 | 87210 |
| 2021-10-26 | 16.25 | $16.07 | 74116 |
| 2021-10-25 | 16.27 | $15.90 | 222202 |
| 2021-10-22 | 16.31 | $16.23 | 53402 |
| 2021-10-21 | 16.32 | $16.33 | 160613 |
| 2021-10-20 | 16.32 | $16.05 | 150888 |
| 2021-10-19 | 16.35 | $16.03 | 71898 |
| 2021-10-18 | 16.38 | $16.06 | 157130 |
| 2021-10-15 | 16.41 | $16.31 | 128116 |
| 2021-10-14 | 16.42 | $16.09 | 123825 |
| 2021-10-13 | 16.46 | $16.08 | 76119 |
| 2021-10-12 | 16.50 | $16.10 | 89747 |
| 2021-10-11 | 16.54 | $16.25 | 176233 |
| 2021-10-08 | 16.57 | $16.34 | 806059 |
| 2021-10-07 | 16.60 | $16.32 | 553442 |
| 2021-10-06 | 16.63 | $16.26 | 241374 |
| 2021-10-05 | 16.66 | $16.32 | 593557 |
| 2021-10-04 | 16.70 | $16.15 | 100467 |
| 2021-10-01 | 16.76 | $16.33 | 61887 |
| 2021-09-30 | 16.80 | $16.41 | 105682 |
| 2021-09-29 | 16.85 | $16.81 | 70188 |
| 2021-09-28 | 16.85 | $16.72 | 65918 |
| 2021-09-27 | 16.86 | $17.07 | 47894 |
| 2021-09-24 | 16.84 | $17.23 | 128752 |
| 2021-09-23 | 16.80 | $17.15 | 49030 |
| 2021-09-22 | 16.76 | $17.10 | 33388 |
| 2021-09-21 | 16.73 | $17.31 | 95218 |
| 2021-09-20 | 16.67 | $17.43 | 79020 |
| 2021-09-17 | 16.59 | $17.56 | 98240 |
| 2021-09-16 | 16.48 | $17.52 | 51415 |
| 2021-09-15 | 16.38 | $17.77 | 39286 |
| 2021-09-14 | 16.23 | $17.38 | 51557 |
| 2021-09-13 | 16.11 | $17.15 | 86987 |
| 2021-09-10 | 16.00 | $17.31 | 109841 |
| 2021-09-09 | 15.86 | $17.00 | 39238 |
| 2021-09-08 | 15.74 | $16.90 | 91497 |
| 2021-09-07 | 15.62 | $16.93 | 77831 |
| 2021-09-03 | 15.48 | $16.29 | 73879 |
| 2021-09-02 | 15.40 | $15.53 | 53669 |
| 2021-09-01 | 15.38 | $15.37 | 100807 |
| 2021-08-31 | 15.38 | $15.28 | 78744 |
| 2021-08-30 | 15.39 | $15.43 | 64380 |
| 2021-08-27 | 15.39 | $15.55 | 53730 |
| 2021-08-26 | 15.37 | $15.36 | 46093 |
| 2021-08-25 | 15.37 | $15.43 | 63211 |
| 2021-08-24 | 15.37 | $15.51 | 115241 |
| 2021-08-23 | 15.35 | $15.56 | 70222 |
| 2021-08-20 | 15.33 | $15.32 | 73468 |
| 2021-08-19 | 15.33 | $15.14 | 90976 |
| 2021-08-18 | 15.35 | $15.11 | 51787 |
| 2021-08-17 | 15.38 | $15.25 | 130053 |
| 2021-08-16 | 15.39 | $15.25 | 65156 |
| 2021-08-13 | 15.41 | $15.35 | 75228 |
| 2021-08-12 | 15.41 | $15.13 | 88634 |
| 2021-08-11 | 15.44 | $15.27 | 34149 |
| 2021-08-10 | 15.46 | $15.22 | 163077 |
| 2021-08-09 | 15.49 | $15.11 | 44534 |
| 2021-08-06 | 15.53 | $15.16 | 39048 |
| 2021-08-05 | 15.57 | $15.22 | 30696 |
| 2021-08-04 | 15.60 | $15.28 | 68663 |
| 2021-08-03 | 15.64 | $15.38 | 105751 |
| 2021-08-02 | 15.66 | $15.21 | 62337 |
| 2021-07-30 | 15.71 | $15.34 | 88589 |
| 2021-07-29 | 15.75 | $15.59 | 39262 |
| 2021-07-28 | 15.77 | $15.69 | 36933 |
| 2021-07-27 | 15.78 | $15.64 | 67116 |
| 2021-07-26 | 15.79 | $15.76 | 65942 |
| 2021-07-23 | 15.79 | $15.82 | 94695 |
| 2021-07-22 | 15.79 | $15.76 | 60818 |
| 2021-07-21 | 15.80 | $15.74 | 76126 |
| 2021-07-20 | 15.80 | $15.89 | 116074 |
| 2021-07-19 | 15.79 | $15.67 | 146773 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.18
2026-07-17
Close Price
$17.68
Vol: 180515
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.28
Average
15.84
Maximum
17.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.18 | $17.68 | 180515 |
| 2026-07-16 | 17.11 | $17.45 | 272400 |
| 2026-07-15 | 17.06 | $17.53 | 239049 |
| 2026-07-14 | 17.00 | $17.53 | 291709 |
| 2026-07-13 | 16.94 | $17.31 | 197142 |
| 2026-07-10 | 16.89 | $17.32 | 223649 |
| 2026-07-09 | 16.85 | $17.33 | 161200 |
| 2026-07-08 | 16.80 | $17.28 | 340800 |
| 2026-07-07 | 16.76 | $17.10 | 291715 |
| 2026-07-06 | 16.73 | $16.91 | 250900 |
| 2026-07-02 | 16.71 | $16.90 | 201200 |
| 2026-07-01 | 16.70 | $16.35 | 240432 |
| 2026-06-30 | 16.74 | $16.84 | 261823 |
| 2026-06-29 | 16.74 | $16.75 | 219700 |
| 2026-06-26 | 16.74 | $16.62 | 499914 |
| 2026-06-25 | 16.76 | $16.44 | 789500 |
| 2026-06-24 | 16.80 | $16.57 | 367010 |
| 2026-06-23 | 16.82 | $16.34 | 464300 |
| 2026-06-22 | 16.88 | $16.29 | 459900 |
| 2026-06-18 | 16.94 | $16.83 | 182732 |
| 2026-06-17 | 16.95 | $16.93 | 146000 |
| 2026-06-16 | 16.95 | $16.93 | 180713 |
| 2026-06-15 | 16.96 | $16.94 | 401726 |
| 2026-06-12 | 16.96 | $17.32 | 305600 |
| 2026-06-11 | 16.93 | $17.31 | 743900 |
| 2026-06-10 | 16.89 | $17.07 | 148000 |
| 2026-06-09 | 16.87 | $16.90 | 318700 |
| 2026-06-08 | 16.87 | $17.06 | 687729 |
| 2026-06-05 | 16.84 | $16.38 | 405600 |
| 2026-06-04 | 16.88 | $16.52 | 362300 |
| 2026-06-03 | 16.91 | $16.88 | 289600 |
| 2026-06-02 | 16.89 | $16.65 | 381618 |
| 2026-06-01 | 16.90 | $16.84 | 773934 |
| 2026-05-29 | 16.89 | $17.19 | 687300 |
| 2026-05-28 | 16.84 | $17.10 | 624517 |
| 2026-05-27 | 16.79 | $16.87 | 1.6M |
| 2026-05-26 | 16.76 | $16.51 | 1.0M |
| 2026-05-22 | 16.76 | $17.03 | 601800 |
| 2026-05-21 | 16.70 | $17.13 | 361200 |
| 2026-05-20 | 16.64 | $17.59 | 259100 |
| 2026-05-19 | 16.52 | $17.33 | 172200 |
| 2026-05-18 | 16.42 | $16.97 | 227600 |
| 2026-05-15 | 16.36 | $17.10 | 263215 |
| 2026-05-14 | 16.28 | $16.75 | 397803 |
| 2026-05-13 | 16.23 | $16.12 | 351400 |
| 2026-05-12 | 16.24 | $16.97 | 427503 |
| 2026-05-11 | 16.17 | $16.04 | 517235 |
| 2026-05-08 | 16.19 | $16.15 | 404831 |
| 2026-05-07 | 16.20 | $16.07 | 383200 |
| 2026-05-06 | 16.23 | $16.40 | 320800 |
| 2026-05-05 | 16.22 | $16.19 | 427400 |
| 2026-05-04 | 16.24 | $16.12 | 359500 |
| 2026-05-01 | 16.26 | $16.19 | 311800 |
| 2026-04-30 | 16.29 | $16.40 | 505204 |
| 2026-04-29 | 16.30 | $15.97 | 226736 |
| 2026-04-28 | 16.35 | $16.04 | 469300 |
| 2026-04-27 | 16.40 | $15.78 | 746400 |
| 2026-04-24 | 16.48 | $16.06 | 320700 |
| 2026-04-23 | 16.53 | $16.28 | 931900 |
| 2026-04-22 | 16.57 | $16.35 | 569631 |
| 2026-04-21 | 16.61 | $16.35 | 182900 |
| 2026-04-20 | 16.64 | $16.49 | 207500 |
| 2026-04-17 | 16.67 | $16.44 | 178617 |
| 2026-04-16 | 16.70 | $16.45 | 165824 |
| 2026-04-15 | 16.73 | $16.49 | 298800 |
| 2026-04-14 | 16.76 | $16.43 | 252300 |
| 2026-04-13 | 16.79 | $16.40 | 486500 |
| 2026-04-10 | 16.83 | $16.15 | 132509 |
| 2026-04-09 | 16.89 | $16.92 | 3.0M |
| 2026-04-08 | 16.87 | $17.10 | 185600 |
| 2026-04-07 | 16.85 | $16.81 | 238427 |
| 2026-04-06 | 16.84 | $17.33 | 189305 |
| 2026-04-02 | 16.79 | $16.98 | 277304 |
| 2026-04-01 | 16.77 | $16.60 | 187729 |
| 2026-03-31 | 16.79 | $16.77 | 284100 |
| 2026-03-30 | 16.79 | $17.02 | 170343 |
| 2026-03-27 | 16.77 | $16.85 | 188500 |
| 2026-03-26 | 16.76 | $16.91 | 204000 |
| 2026-03-25 | 16.75 | $16.96 | 145140 |
| 2026-03-24 | 16.73 | $16.86 | 243900 |
| 2026-03-23 | 16.73 | $16.84 | 267300 |
| 2026-03-20 | 16.72 | $16.42 | 208822 |
| 2026-03-19 | 16.76 | $16.80 | 167500 |
| 2026-03-18 | 16.76 | $16.59 | 170800 |
| 2026-03-17 | 16.79 | $16.77 | 260000 |
| 2026-03-16 | 16.80 | $16.64 | 378300 |
| 2026-03-13 | 16.83 | $16.41 | 342300 |
| 2026-03-12 | 16.88 | $16.38 | 232500 |
| 2026-03-11 | 16.94 | $16.70 | 132021 |
| 2026-03-10 | 16.97 | $17.15 | 252321 |
| 2026-03-09 | 16.95 | $17.10 | 287600 |
| 2026-03-06 | 16.93 | $16.68 | 212500 |
| 2026-03-05 | 16.96 | $16.85 | 181319 |
| 2026-03-04 | 16.97 | $17.03 | 258214 |
| 2026-03-03 | 16.96 | $16.73 | 278247 |
| 2026-03-02 | 16.99 | $16.81 | 229900 |
| 2026-02-27 | 17.01 | $17.03 | 178500 |
| 2026-02-26 | 17.01 | $17.12 | 181200 |
| 2026-02-25 | 17.00 | $17.01 | 193115 |
| 2026-02-24 | 17.00 | $16.81 | 342000 |
| 2026-02-23 | 17.02 | $16.89 | 270310 |
| 2026-02-20 | 17.03 | $16.84 | 280426 |
| 2026-02-19 | 17.05 | $16.94 | 193721 |
| 2026-02-18 | 17.06 | $17.27 | 315900 |
| 2026-02-17 | 17.03 | $17.43 | 615148 |
| 2026-02-13 | 16.99 | $17.65 | 171000 |
| 2026-02-12 | 16.92 | $17.24 | 278100 |
| 2026-02-11 | 16.89 | $16.79 | 219230 |
| 2026-02-10 | 16.90 | $16.53 | 484243 |
| 2026-02-09 | 16.94 | $16.30 | 704000 |
| 2026-02-06 | 17.01 | $15.71 | 241900 |
| 2026-02-05 | 17.14 | $17.74 | 153600 |
| 2026-02-04 | 17.07 | $17.58 | 183616 |
| 2026-02-03 | 17.02 | $17.35 | 238505 |
| 2026-02-02 | 16.99 | $17.22 | 257900 |
| 2026-01-30 | 16.97 | $16.85 | 370400 |
| 2026-01-29 | 16.99 | $16.91 | 272240 |
| 2026-01-28 | 17.01 | $17.03 | 347900 |
| 2026-01-27 | 17.02 | $17.19 | 580543 |
| 2026-01-26 | 17.01 | $17.12 | 181037 |
| 2026-01-23 | 17.01 | $16.98 | 456000 |
| 2026-01-22 | 17.03 | $16.81 | 918327 |
| 2026-01-21 | 17.06 | $16.84 | 279000 |
| 2026-01-20 | 17.09 | $16.92 | 352700 |
| 2026-01-16 | 17.12 | $16.65 | 286746 |
| 2026-01-15 | 17.18 | $16.74 | 281400 |
| 2026-01-14 | 17.23 | $16.99 | 240900 |
| 2026-01-13 | 17.26 | $17.09 | 238300 |
| 2026-01-12 | 17.28 | $17.27 | 227800 |
| 2026-01-09 | 17.28 | $17.09 | 240900 |
| 2026-01-08 | 17.31 | $17.05 | 189000 |
| 2026-01-07 | 17.33 | $17.09 | 165127 |
| 2026-01-06 | 17.35 | $17.31 | 139701 |
| 2026-01-05 | 17.36 | $17.50 | 162400 |
| 2026-01-02 | 17.34 | $17.32 | 190435 |
| 2025-12-31 | 17.33 | $17.29 | 76528 |
| 2025-12-30 | 17.33 | $17.33 | 244547 |
| 2025-12-29 | 17.32 | $17.36 | 177200 |
| 2025-12-26 | 17.31 | $17.54 | 112509 |
| 2025-12-24 | 17.28 | $17.40 | 90835 |
| 2025-12-23 | 17.27 | $17.49 | 298315 |
| 2025-12-22 | 17.24 | $17.13 | 231100 |
| 2025-12-19 | 17.25 | $17.21 | 194718 |
| 2025-12-18 | 17.25 | $17.38 | 174900 |
| 2025-12-17 | 17.23 | $17.22 | 142746 |
| 2025-12-16 | 17.23 | $17.54 | 189329 |
| 2025-12-15 | 17.19 | $17.45 | 320611 |
| 2025-12-12 | 17.17 | $17.15 | 127800 |
| 2025-12-11 | 17.17 | $17.35 | 200522 |
| 2025-12-10 | 17.15 | $17.32 | 222709 |
| 2025-12-09 | 17.13 | $17.09 | 217600 |
| 2025-12-08 | 17.13 | $17.15 | 207337 |
| 2025-12-05 | 17.13 | $17.19 | 155701 |
| 2025-12-04 | 17.12 | $17.08 | 185830 |
| 2025-12-03 | 17.12 | $17.03 | 236719 |
| 2025-12-02 | 17.11 | $17.08 | 272600 |
| 2025-12-01 | 17.09 | $16.93 | 626600 |
| 2025-11-28 | 17.09 | $17.19 | 144900 |
| 2025-11-26 | 17.05 | $17.30 | 121000 |
| 2025-11-25 | 17.00 | $17.10 | 309200 |
| 2025-11-24 | 16.96 | $17.39 | 406148 |
| 2025-11-21 | 16.88 | $17.42 | 425513 |
| 2025-11-20 | 16.80 | $16.92 | 518900 |
| 2025-11-19 | 16.76 | $17.04 | 461002 |
| 2025-11-18 | 16.71 | $17.08 | 391400 |
| 2025-11-17 | 16.64 | $17.12 | 686938 |
| 2025-11-14 | 16.57 | $17.14 | 178419 |
| 2025-11-13 | 16.48 | $16.90 | 1.1M |
| 2025-11-12 | 16.42 | $17.31 | 964537 |
| 2025-11-11 | 16.30 | $17.23 | 146300 |
| 2025-11-10 | 16.19 | $17.18 | 426646 |
| 2025-11-07 | 16.07 | $16.80 | 326145 |
| 2025-11-06 | 15.98 | $16.45 | 959045 |
| 2025-11-05 | 15.92 | $16.06 | 771140 |
| 2025-11-04 | 15.89 | $15.93 | 260000 |
| 2025-11-03 | 15.87 | $15.87 | 365100 |
| 2025-10-31 | 15.86 | $15.88 | 426300 |
| 2025-10-30 | 15.85 | $15.94 | 928429 |
| 2025-10-29 | 15.83 | $15.91 | 654000 |
| 2025-10-28 | 15.82 | $16.10 | 153334 |
| 2025-10-27 | 15.78 | $16.08 | 456600 |
| 2025-10-24 | 15.75 | $15.94 | 213012 |
| 2025-10-23 | 15.73 | $16.07 | 1.0M |
| 2025-10-22 | 15.70 | $16.03 | 173000 |
| 2025-10-21 | 15.67 | $16.02 | 267837 |
| 2025-10-20 | 15.65 | $15.96 | 174442 |
| 2025-10-17 | 15.64 | $15.75 | 323648 |
| 2025-10-16 | 15.65 | $15.50 | 574638 |
| 2025-10-15 | 15.69 | $15.50 | 2.1M |
| 2025-10-14 | 15.74 | $15.51 | 381517 |
| 2025-10-13 | 15.80 | $15.29 | 493100 |
| 2025-10-10 | 15.88 | $15.26 | 215415 |
| 2025-10-09 | 15.98 | $15.54 | 1.3M |
| 2025-10-08 | 16.05 | $15.47 | 1.3M |
| 2025-10-07 | 16.14 | $15.70 | 314433 |
| 2025-10-06 | 16.21 | $15.71 | 321900 |
| 2025-10-03 | 16.29 | $15.86 | 190900 |
| 2025-10-02 | 16.36 | $15.62 | 162135 |
| 2025-10-01 | 16.45 | $15.80 | 303019 |
| 2025-09-30 | 16.54 | $15.83 | 230500 |
| 2025-09-29 | 16.63 | $16.22 | 265500 |
| 2025-09-26 | 16.69 | $16.19 | 246738 |
| 2025-09-25 | 16.76 | $16.22 | 205143 |
| 2025-09-24 | 16.83 | $16.46 | 140031 |
| 2025-09-23 | 16.88 | $16.47 | 152700 |
| 2025-09-22 | 16.94 | $16.57 | 144000 |
| 2025-09-19 | 16.99 | $16.70 | 156800 |
| 2025-09-18 | 17.04 | $16.96 | 167118 |
| 2025-09-17 | 17.07 | $17.12 | 840300 |
| 2025-09-16 | 17.09 | $16.97 | 110329 |
| 2025-09-15 | 17.13 | $16.94 | 140100 |
| 2025-09-12 | 17.17 | $16.87 | 93731 |
| 2025-09-11 | 17.22 | $16.90 | 85213 |
| 2025-09-10 | 17.28 | $16.74 | 83020 |
| 2025-09-09 | 17.35 | $16.69 | 270921 |
| 2025-09-08 | 17.43 | $17.04 | 81700 |
| 2025-09-05 | 17.49 | $17.05 | 143200 |
| 2025-09-04 | 17.54 | $17.09 | 88613 |
| 2025-09-03 | 17.58 | $17.14 | 171247 |
| 2025-09-02 | 17.63 | $17.39 | 104000 |
| 2025-08-29 | 17.64 | $17.25 | 155328 |
| 2025-08-28 | 17.66 | $17.60 | 186500 |
| 2025-08-27 | 17.65 | $17.36 | 82018 |
| 2025-08-26 | 17.65 | $17.43 | 87800 |
| 2025-08-25 | 17.65 | $17.61 | 85500 |
| 2025-08-22 | 17.62 | $18.22 | 78700 |
| 2025-08-21 | 17.52 | $17.92 | 133400 |
| 2025-08-20 | 17.45 | $17.96 | 76721 |
| 2025-08-19 | 17.37 | $17.82 | 61147 |
| 2025-08-18 | 17.30 | $17.95 | 156100 |
| 2025-08-15 | 17.21 | $17.87 | 79619 |
| 2025-08-14 | 17.13 | $17.41 | 107712 |
| 2025-08-13 | 17.08 | $17.80 | 100628 |
| 2025-08-12 | 16.98 | $17.87 | 91807 |
| 2025-08-11 | 16.88 | $17.51 | 102208 |
| 2025-08-08 | 16.80 | $17.56 | 102100 |
| 2025-08-07 | 16.71 | $17.12 | 108400 |
| 2025-08-06 | 16.66 | $16.98 | 98936 |
| 2025-08-05 | 16.62 | $16.92 | 134700 |
| 2025-08-04 | 16.59 | $16.50 | 199800 |
| 2025-08-01 | 16.60 | $16.70 | 192200 |
| 2025-07-31 | 16.59 | $16.40 | 233800 |
| 2025-07-30 | 16.62 | $16.46 | 120700 |
| 2025-07-29 | 16.64 | $16.53 | 164815 |
| 2025-07-28 | 16.66 | $16.49 | 245400 |
| 2025-07-25 | 16.68 | $16.88 | 128000 |
| 2025-07-24 | 16.66 | $17.03 | 118000 |
| 2025-07-23 | 16.63 | $16.92 | 143611 |
| 2025-07-22 | 16.61 | $16.59 | 147500 |
| 2025-07-21 | 16.62 | $16.68 | 212841 |
| 2025-07-18 | 16.62 | $16.47 | 345800 |
| 2025-07-17 | 16.63 | $16.48 | 498718 |
| 2025-07-16 | 16.65 | $16.36 | 236606 |
| 2025-07-15 | 16.69 | $16.22 | 274900 |
| 2025-07-14 | 16.74 | $16.33 | 281345 |
| 2025-07-11 | 16.78 | $16.37 | 168800 |
| 2025-07-10 | 16.82 | $16.64 | 176911 |
| 2025-07-09 | 16.83 | $16.80 | 139300 |
| 2025-07-08 | 16.83 | $16.74 | 253600 |
| 2025-07-07 | 16.84 | $16.93 | 165900 |
| 2025-07-03 | 16.82 | $17.04 | 409900 |
| 2025-07-02 | 16.80 | $17.34 | 74400 |
| 2025-07-01 | 16.74 | $17.00 | 99945 |
| 2025-06-30 | 16.72 | $17.11 | 98606 |
| 2025-06-27 | 16.69 | $16.80 | 133204 |
| 2025-06-26 | 16.69 | $16.57 | 148700 |
| 2025-06-25 | 16.71 | $16.42 | 146700 |
| 2025-06-24 | 16.76 | $16.70 | 126906 |
| 2025-06-23 | 16.78 | $16.57 | 213912 |
| 2025-06-20 | 16.82 | $16.35 | 142400 |
| 2025-06-18 | 16.89 | $16.65 | 155007 |
| 2025-06-17 | 16.93 | $16.74 | 215030 |
| 2025-06-16 | 16.96 | $16.77 | 236112 |
| 2025-06-13 | 17.00 | $16.80 | 97211 |
| 2025-06-12 | 17.04 | $17.00 | 152100 |
| 2025-06-11 | 17.07 | $16.74 | 1.4M |
| 2025-06-10 | 17.12 | $16.79 | 138300 |
| 2025-06-09 | 17.18 | $16.83 | 129626 |
| 2025-06-06 | 17.24 | $16.68 | 133815 |
| 2025-06-05 | 17.32 | $16.70 | 208200 |
| 2025-06-04 | 17.41 | $16.95 | 108933 |
| 2025-06-03 | 17.48 | $16.93 | 204201 |
| 2025-06-02 | 17.55 | $17.26 | 175544 |
| 2025-05-30 | 17.60 | $17.29 | 145100 |
| 2025-05-29 | 17.64 | $17.29 | 127400 |
| 2025-05-28 | 17.69 | $17.27 | 106245 |
| 2025-05-27 | 17.74 | $17.62 | 99146 |
| 2025-05-23 | 17.76 | $17.59 | 83616 |
| 2025-05-22 | 17.78 | $17.43 | 198300 |
| 2025-05-21 | 17.82 | $17.47 | 82400 |
| 2025-05-20 | 17.85 | $17.54 | 105400 |
| 2025-05-19 | 17.89 | $17.57 | 102543 |
| 2025-05-16 | 17.92 | $17.80 | 213106 |
| 2025-05-15 | 17.93 | $17.60 | 105600 |
| 2025-05-14 | 17.96 | $18.25 | 142600 |
| 2025-05-13 | 17.93 | $17.57 | 138235 |
| 2025-05-12 | 17.95 | $18.10 | 163233 |
| 2025-05-09 | 17.93 | $18.25 | 102500 |
| 2025-05-08 | 17.88 | $18.15 | 116400 |
| 2025-05-07 | 17.84 | $18.29 | 98100 |
| 2025-05-06 | 17.77 | $18.08 | 220948 |
| 2025-05-05 | 17.71 | $17.97 | 203100 |
| 2025-05-02 | 17.66 | $17.79 | 100318 |
| 2025-05-01 | 17.61 | $17.45 | 203225 |
| 2025-04-30 | 17.58 | $17.74 | 4.2M |
| 2025-04-29 | 17.51 | $17.86 | 1.7M |
| 2025-04-28 | 17.42 | $17.84 | 150508 |
| 2025-04-25 | 17.33 | $17.55 | 126000 |
| 2025-04-24 | 17.25 | $17.56 | 248721 |
| 2025-04-23 | 17.17 | $18.04 | 172135 |
| 2025-04-22 | 17.04 | $18.31 | 131300 |
| 2025-04-21 | 16.86 | $17.95 | 197800 |
| 2025-04-17 | 16.72 | $17.84 | 148200 |
| 2025-04-16 | 16.57 | $17.81 | 174600 |
| 2025-04-15 | 16.42 | $17.56 | 200418 |
| 2025-04-14 | 16.29 | $17.43 | 230338 |
| 2025-04-11 | 16.17 | $17.27 | 326225 |
| 2025-04-10 | 16.05 | $16.95 | 209724 |
| 2025-04-09 | 15.96 | $16.61 | 300700 |
| 2025-04-08 | 15.90 | $15.96 | 269500 |
| 2025-04-07 | 15.91 | $15.85 | 274628 |
| 2025-04-04 | 15.93 | $15.94 | 292136 |
| 2025-04-03 | 15.94 | $15.38 | 184205 |
| 2025-04-02 | 16.00 | $15.48 | 125200 |
| 2025-04-01 | 16.07 | $15.62 | 201000 |
| 2025-03-31 | 16.12 | $15.75 | 150200 |
| 2025-03-28 | 16.17 | $16.24 | 179229 |
| 2025-03-27 | 16.17 | $16.05 | 105000 |
| 2025-03-26 | 16.18 | $15.99 | 108500 |
| 2025-03-25 | 16.21 | $16.15 | 1.5M |
| 2025-03-24 | 16.22 | $15.95 | 124100 |
| 2025-03-21 | 16.26 | $16.21 | 112014 |
| 2025-03-20 | 16.26 | $16.29 | 102800 |
| 2025-03-19 | 16.26 | $16.34 | 210700 |
| 2025-03-18 | 16.25 | $16.25 | 150710 |
| 2025-03-17 | 16.25 | $16.12 | 183500 |
| 2025-03-14 | 16.27 | $16.03 | 157000 |
| 2025-03-13 | 16.30 | $16.14 | 169013 |
| 2025-03-12 | 16.31 | $16.17 | 132000 |
| 2025-03-11 | 16.32 | $16.15 | 138735 |
| 2025-03-10 | 16.34 | $16.28 | 123426 |
| 2025-03-07 | 16.34 | $16.31 | 212045 |
| 2025-03-06 | 16.34 | $16.48 | 764210 |
| 2025-03-05 | 16.32 | $16.49 | 189200 |
| 2025-03-04 | 16.31 | $16.40 | 504800 |
| 2025-03-03 | 16.30 | $16.43 | 234600 |
| 2025-02-28 | 16.30 | $16.29 | 141800 |
| 2025-02-27 | 16.31 | $16.38 | 73140 |
| 2025-02-26 | 16.31 | $16.52 | 200808 |
| 2025-02-25 | 16.30 | $16.41 | 162600 |
| 2025-02-24 | 16.30 | $15.97 | 247726 |
| 2025-02-21 | 16.34 | $16.08 | 108000 |
| 2025-02-20 | 16.37 | $16.19 | 124324 |
| 2025-02-19 | 16.38 | $16.15 | 204500 |
| 2025-02-18 | 16.39 | $16.38 | 225028 |
| 2025-02-14 | 16.38 | $16.41 | 265800 |
| 2025-02-13 | 16.36 | $16.45 | 237700 |
| 2025-02-12 | 16.33 | $16.02 | 160300 |
| 2025-02-11 | 16.34 | $16.22 | 195123 |
| 2025-02-10 | 16.32 | $16.21 | 251832 |
| 2025-02-07 | 16.30 | $16.00 | 134042 |
| 2025-02-06 | 16.29 | $16.41 | 219629 |
| 2025-02-05 | 16.25 | $17.05 | 1.1M |
| 2025-02-04 | 16.13 | $16.94 | 824400 |
| 2025-02-03 | 16.02 | $16.69 | 110319 |
| 2025-01-31 | 15.93 | $16.59 | 192438 |
| 2025-01-30 | 15.84 | $16.75 | 280100 |
| 2025-01-29 | 15.74 | $16.59 | 78600 |
| 2025-01-28 | 15.65 | $16.66 | 221800 |
| 2025-01-27 | 15.55 | $16.41 | 413200 |
| 2025-01-24 | 15.47 | $15.65 | 237218 |
| 2025-01-23 | 15.46 | $15.42 | 189715 |
| 2025-01-22 | 15.48 | $15.41 | 261400 |
| 2025-01-21 | 15.49 | $15.50 | 361509 |
| 2025-01-17 | 15.51 | $15.42 | 375800 |
| 2025-01-16 | 15.53 | $15.57 | 572004 |
| 2025-01-15 | 15.54 | $15.46 | 384000 |
| 2025-01-14 | 15.57 | $15.17 | 559100 |
| 2025-01-13 | 15.63 | $14.91 | 411300 |
| 2025-01-10 | 15.72 | $14.95 | 232648 |
| 2025-01-08 | 15.81 | $15.42 | 280505 |
| 2025-01-07 | 15.87 | $15.52 | 978800 |
| 2025-01-06 | 15.92 | $15.62 | 988800 |
| 2025-01-03 | 15.96 | $15.92 | 165329 |
| 2025-01-02 | 15.97 | $15.90 | 103301 |
| 2024-12-31 | 16.00 | $15.89 | 120407 |
| 2024-12-30 | 16.02 | $15.96 | 238601 |
| 2024-12-27 | 16.05 | $15.97 | 329800 |
| 2024-12-26 | 16.07 | $15.74 | 173500 |
| 2024-12-24 | 16.12 | $15.75 | 137300 |
| 2024-12-23 | 16.16 | $15.86 | 220900 |
| 2024-12-20 | 16.20 | $15.81 | 948622 |
| 2024-12-19 | 16.24 | $15.79 | 247846 |
| 2024-12-18 | 16.29 | $15.88 | 129100 |
| 2024-12-17 | 16.33 | $16.21 | 130917 |
| 2024-12-16 | 16.34 | $16.16 | 265629 |
| 2024-12-13 | 16.36 | $16.19 | 137500 |
| 2024-12-12 | 16.37 | $16.41 | 151500 |
| 2024-12-11 | 16.36 | $16.39 | 222100 |
| 2024-12-10 | 16.35 | $16.26 | 489600 |
| 2024-12-09 | 16.35 | $16.38 | 94501 |
| 2024-12-06 | 16.33 | $16.78 | 171111 |
| 2024-12-05 | 16.28 | $16.19 | 96128 |
| 2024-12-04 | 16.28 | $16.41 | 80932 |
| 2024-12-03 | 16.25 | $16.73 | 247318 |
| 2024-12-02 | 16.19 | $16.52 | 109318 |
| 2024-11-29 | 16.15 | $16.50 | 52100 |
| 2024-11-27 | 16.11 | $16.17 | 86712 |
| 2024-11-26 | 16.09 | $16.09 | 150836 |
| 2024-11-25 | 16.08 | $16.09 | 358201 |
| 2024-11-22 | 16.07 | $16.26 | 144915 |
| 2024-11-21 | 16.03 | $16.15 | 1.4M |
| 2024-11-20 | 16.01 | $16.17 | 1.5M |
| 2024-11-19 | 15.98 | $16.16 | 217205 |
| 2024-11-18 | 15.94 | $16.25 | 140100 |
| 2024-11-15 | 15.90 | $16.17 | 156900 |
| 2024-11-14 | 15.86 | $16.15 | 186500 |
| 2024-11-13 | 15.83 | $16.04 | 116300 |
| 2024-11-12 | 15.80 | $16.04 | 126000 |
| 2024-11-11 | 15.77 | $15.93 | 595800 |
| 2024-11-08 | 15.76 | $15.99 | 196234 |
| 2024-11-07 | 15.73 | $15.90 | 677700 |
| 2024-11-06 | 15.72 | $15.69 | 80012 |
| 2024-11-05 | 15.72 | $15.84 | 99400 |
| 2024-11-04 | 15.72 | $15.97 | 164200 |
| 2024-11-01 | 15.70 | $16.03 | 155642 |
| 2024-10-31 | 15.67 | $15.58 | 132671 |
| 2024-10-30 | 15.68 | $15.65 | 68100 |
| 2024-10-29 | 15.69 | $15.65 | 139704 |
| 2024-10-28 | 15.71 | $15.49 | 119247 |
| 2024-10-25 | 15.74 | $15.47 | 94715 |
| 2024-10-24 | 15.77 | $15.46 | 118300 |
| 2024-10-23 | 15.82 | $15.39 | 95844 |
| 2024-10-22 | 15.87 | $15.56 | 72400 |
| 2024-10-21 | 15.92 | $15.67 | 325941 |
| 2024-10-18 | 15.96 | $16.07 | 134900 |
| 2024-10-17 | 15.96 | $15.90 | 158526 |
| 2024-10-16 | 15.99 | $16.05 | 2.7M |
| 2024-10-15 | 16.00 | $15.97 | 1.3M |
| 2024-10-14 | 16.03 | $15.68 | 128936 |
| 2024-10-11 | 16.09 | $15.74 | 885200 |
| 2024-10-10 | 16.15 | $16.04 | 107400 |
| 2024-10-09 | 16.18 | $15.94 | 164400 |
| 2024-10-08 | 16.23 | $15.81 | 214600 |
| 2024-10-07 | 16.30 | $15.88 | 190700 |
| 2024-10-04 | 16.36 | $15.78 | 102000 |
| 2024-10-03 | 16.44 | $15.79 | 65800 |
| 2024-10-02 | 16.53 | $15.82 | 105800 |
| 2024-10-01 | 16.61 | $16.16 | 950848 |
| 2024-09-30 | 16.67 | $15.95 | 105400 |
| 2024-09-27 | 16.75 | $16.54 | 77800 |
| 2024-09-26 | 16.78 | $16.74 | 51000 |
| 2024-09-25 | 16.79 | $16.46 | 41600 |
| 2024-09-24 | 16.82 | $16.74 | 82700 |
| 2024-09-23 | 16.83 | $16.75 | 61300 |
| 2024-09-20 | 16.84 | $16.68 | 50535 |
| 2024-09-19 | 16.85 | $16.90 | 73338 |
| 2024-09-18 | 16.84 | $16.59 | 116221 |
| 2024-09-17 | 16.86 | $16.72 | 91000 |
| 2024-09-16 | 16.86 | $17.05 | 51421 |
| 2024-09-13 | 16.82 | $17.00 | 1.2M |
| 2024-09-12 | 16.79 | $16.92 | 1.2M |
| 2024-09-11 | 16.75 | $16.76 | 83318 |
| 2024-09-10 | 16.72 | $16.91 | 144707 |
| 2024-09-09 | 16.66 | $16.89 | 38847 |
| 2024-09-06 | 16.61 | $16.87 | 147521 |
| 2024-09-05 | 16.54 | $16.96 | 116934 |
| 2024-09-04 | 16.47 | $16.71 | 122600 |
| 2024-09-03 | 16.40 | $16.91 | 96800 |
| 2024-08-30 | 16.31 | $16.90 | 958400 |
| 2024-08-29 | 16.21 | $17.06 | 71732 |
| 2024-08-28 | 16.08 | $16.80 | 100400 |
| 2024-08-27 | 15.97 | $16.81 | 70940 |
| 2024-08-26 | 15.84 | $16.61 | 53446 |
| 2024-08-23 | 15.73 | $16.58 | 93317 |
| 2024-08-22 | 15.61 | $16.45 | 69800 |
| 2024-08-21 | 15.49 | $16.39 | 45100 |
| 2024-08-20 | 15.37 | $16.15 | 114000 |
| 2024-08-19 | 15.27 | $15.94 | 44441 |
| 2024-08-16 | 15.18 | $15.61 | 72900 |
| 2024-08-15 | 15.12 | $15.45 | 84627 |
| 2024-08-14 | 15.07 | $15.35 | 56500 |
| 2024-08-13 | 15.02 | $15.52 | 292900 |
| 2024-08-12 | 14.95 | $15.34 | 102100 |
| 2024-08-09 | 14.89 | $15.35 | 139300 |
| 2024-08-08 | 14.83 | $15.36 | 166500 |
| 2024-08-07 | 14.76 | $15.42 | 278700 |
| 2024-08-06 | 14.67 | $14.91 | 1.5M |
| 2024-08-05 | 14.63 | $15.15 | 1.9M |
| 2024-08-02 | 14.56 | $14.52 | 168900 |
| 2024-08-01 | 14.55 | $14.35 | 2.5M |
| 2024-07-31 | 14.55 | $15.00 | 414600 |
| 2024-07-30 | 14.48 | $14.64 | 305900 |
| 2024-07-29 | 14.44 | $14.70 | 491100 |
| 2024-07-26 | 14.38 | $14.70 | 160442 |
| 2024-07-25 | 14.32 | $14.69 | 497800 |
| 2024-07-24 | 14.25 | $14.64 | 420543 |
| 2024-07-23 | 14.18 | $14.75 | 108700 |
| 2024-07-22 | 14.09 | $14.70 | 356676 |
| 2024-07-19 | 14.00 | $14.44 | 838649 |
| 2024-07-18 | 13.93 | $14.48 | 222095 |
| 2024-07-17 | 13.84 | $14.42 | 92542 |
| 2024-07-16 | 13.76 | $14.18 | 814986 |
| 2024-07-15 | 13.70 | $14.23 | 350244 |
| 2024-07-12 | 13.62 | $14.19 | 505379 |
| 2024-07-11 | 13.55 | $14.17 | 190790 |
| 2024-07-10 | 13.48 | $13.97 | 103211 |
| 2024-07-09 | 13.42 | $13.77 | 128145 |
| 2024-07-08 | 13.39 | $13.75 | 352926 |
| 2024-07-05 | 13.35 | $13.84 | 347835 |
| 2024-07-03 | 13.31 | $13.60 | 57462 |
| 2024-07-02 | 13.29 | $13.50 | 361798 |
| 2024-07-01 | 13.28 | $13.38 | 508932 |
| 2024-06-28 | 13.29 | $13.21 | 427214 |
| 2024-06-27 | 13.31 | $13.08 | 244201 |
| 2024-06-26 | 13.35 | $13.06 | 206014 |
| 2024-06-25 | 13.39 | $13.29 | 415871 |
| 2024-06-24 | 13.41 | $13.18 | 567795 |
| 2024-06-21 | 13.45 | $13.03 | 545995 |
| 2024-06-20 | 13.50 | $13.02 | 178869 |
| 2024-06-18 | 13.56 | $13.20 | 699710 |
| 2024-06-17 | 13.60 | $13.24 | 254017 |
| 2024-06-14 | 13.65 | $13.32 | 235980 |
| 2024-06-13 | 13.69 | $13.57 | 225820 |
| 2024-06-12 | 13.70 | $13.63 | 221466 |
| 2024-06-11 | 13.72 | $13.56 | 240207 |
| 2024-06-10 | 13.74 | $13.68 | 252127 |
| 2024-06-07 | 13.75 | $13.53 | 113776 |
| 2024-06-06 | 13.78 | $13.72 | 256302 |
| 2024-06-05 | 13.79 | $13.72 | 144155 |
| 2024-06-04 | 13.80 | $13.98 | 329066 |
| 2024-06-03 | 13.79 | $13.91 | 314018 |
| 2024-05-31 | 13.79 | $13.75 | 342541 |
| 2024-05-30 | 13.80 | $13.68 | 545441 |
| 2024-05-29 | 13.82 | $13.43 | 268478 |
| 2024-05-28 | 13.87 | $13.73 | 276378 |
| 2024-05-24 | 13.89 | $13.70 | 160452 |
| 2024-05-23 | 13.92 | $13.65 | 570412 |
| 2024-05-22 | 13.95 | $13.78 | 379981 |
| 2024-05-21 | 13.97 | $13.83 | 227106 |
| 2024-05-20 | 13.98 | $13.99 | 297783 |
| 2024-05-17 | 13.98 | $13.86 | 189270 |
| 2024-05-16 | 13.99 | $13.77 | 150808 |
| 2024-05-15 | 14.01 | $13.90 | 155061 |
| 2024-05-14 | 14.02 | $14.11 | 213434 |
| 2024-05-13 | 14.01 | $14.26 | 367533 |
| 2024-05-10 | 13.98 | $13.99 | 188303 |
| 2024-05-09 | 13.97 | $13.75 | 327328 |
| 2024-05-08 | 13.99 | $13.72 | 104447 |
| 2024-05-07 | 14.01 | $14.05 | 201266 |
| 2024-05-06 | 14.00 | $14.38 | 191216 |
| 2024-05-03 | 13.96 | $14.35 | 129676 |
| 2024-05-02 | 13.92 | $14.18 | 239216 |
| 2024-05-01 | 13.91 | $13.86 | 187476 |
| 2024-04-30 | 13.92 | $13.79 | 600969 |
| 2024-04-29 | 13.95 | $14.04 | 601097 |
| 2024-04-26 | 13.96 | $13.87 | 1.4M |
| 2024-04-25 | 13.98 | $13.86 | 694517 |
| 2024-04-24 | 14.01 | $13.92 | 193829 |
| 2024-04-23 | 14.05 | $14.13 | 234941 |
| 2024-04-22 | 14.06 | $14.06 | 553549 |
| 2024-04-19 | 14.09 | $13.76 | 269538 |
| 2024-04-18 | 14.15 | $13.78 | 474486 |
| 2024-04-17 | 14.21 | $13.64 | 500386 |
| 2024-04-16 | 14.30 | $13.76 | 611876 |
| 2024-04-15 | 14.38 | $13.71 | 415760 |
| 2024-04-12 | 14.48 | $13.87 | 239437 |
| 2024-04-11 | 14.56 | $13.99 | 453542 |
| 2024-04-10 | 14.64 | $13.78 | 281917 |
| 2024-04-09 | 14.75 | $14.46 | 239130 |
| 2024-04-08 | 14.79 | $14.49 | 292724 |
| 2024-04-05 | 14.84 | $14.51 | 327108 |
| 2024-04-04 | 14.89 | $14.58 | 218218 |
| 2024-04-03 | 14.93 | $14.62 | 374014 |
| 2024-04-02 | 14.98 | $14.62 | 135167 |
| 2024-04-01 | 15.03 | $14.66 | 207797 |
| 2024-03-28 | 15.07 | $14.76 | 207603 |
| 2024-03-27 | 15.11 | $14.89 | 210330 |
| 2024-03-26 | 15.13 | $14.96 | 207562 |
| 2024-03-25 | 15.15 | $14.86 | 276863 |
| 2024-03-22 | 15.18 | $15.06 | 221565 |
| 2024-03-21 | 15.19 | $14.96 | 103913 |
| 2024-03-20 | 15.21 | $15.33 | 83900 |
| 2024-03-19 | 15.20 | $15.28 | 254362 |
| 2024-03-18 | 15.19 | $15.21 | 172284 |
| 2024-03-15 | 15.19 | $15.11 | 115678 |
| 2024-03-14 | 15.20 | $14.97 | 100907 |
| 2024-03-13 | 15.22 | $15.00 | 299914 |
| 2024-03-12 | 15.24 | $15.30 | 82429 |
| 2024-03-11 | 15.23 | $15.39 | 82689 |
| 2024-03-08 | 15.21 | $15.62 | 77274 |
| 2024-03-07 | 15.16 | $15.61 | 125975 |
| 2024-03-06 | 15.12 | $15.18 | 176638 |
| 2024-03-05 | 15.11 | $14.93 | 137140 |
| 2024-03-04 | 15.14 | $15.00 | 128923 |
| 2024-03-01 | 15.17 | $15.09 | 482067 |
| 2024-02-29 | 15.20 | $15.09 | 479620 |
| 2024-02-28 | 15.23 | $15.05 | 85500 |
| 2024-02-27 | 15.27 | $15.07 | 92519 |
| 2024-02-26 | 15.32 | $15.07 | 100001 |
| 2024-02-23 | 15.38 | $15.33 | 93621 |
| 2024-02-22 | 15.41 | $15.33 | 126908 |
| 2024-02-21 | 15.46 | $15.43 | 177901 |
| 2024-02-20 | 15.50 | $15.34 | 131139 |
| 2024-02-16 | 15.55 | $15.16 | 81883 |
| 2024-02-15 | 15.63 | $15.03 | 118179 |
| 2024-02-14 | 15.74 | $15.05 | 153172 |
| 2024-02-13 | 15.85 | $14.95 | 115286 |
| 2024-02-12 | 15.97 | $14.99 | 123960 |
| 2024-02-09 | 16.11 | $14.94 | 338180 |
| 2024-02-08 | 16.25 | $15.02 | 98303 |
| 2024-02-07 | 16.40 | $15.45 | 171532 |
| 2024-02-06 | 16.50 | $15.73 | 184603 |
| 2024-02-05 | 16.58 | $16.17 | 98477 |
| 2024-02-02 | 16.62 | $16.47 | 77479 |
| 2024-02-01 | 16.62 | $16.66 | 68020 |
| 2024-01-31 | 16.60 | $16.49 | 154914 |
| 2024-01-30 | 16.59 | $16.48 | 125910 |
| 2024-01-29 | 16.58 | $16.60 | 85648 |
| 2024-01-26 | 16.56 | $16.48 | 54025 |
| 2024-01-25 | 16.54 | $16.57 | 67103 |
| 2024-01-24 | 16.51 | $16.62 | 70966 |
| 2024-01-23 | 16.47 | $16.76 | 81441 |
| 2024-01-22 | 16.41 | $17.02 | 267663 |
| 2024-01-19 | 16.32 | $16.92 | 135487 |
| 2024-01-18 | 16.22 | $16.88 | 103083 |
| 2024-01-17 | 16.13 | $16.72 | 117249 |
| 2024-01-16 | 16.05 | $16.87 | 97787 |
| 2024-01-12 | 15.94 | $16.93 | 94216 |
| 2024-01-11 | 15.83 | $16.59 | 108345 |
| 2024-01-10 | 15.74 | $16.15 | 112751 |
| 2024-01-09 | 15.69 | $15.84 | 168460 |
| 2024-01-08 | 15.67 | $16.00 | 62057 |
| 2024-01-05 | 15.63 | $15.85 | 68253 |
| 2024-01-04 | 15.61 | $15.68 | 123194 |
| 2024-01-03 | 15.60 | $15.62 | 91656 |
| 2024-01-02 | 15.60 | $15.72 | 63715 |
| 2023-12-29 | 15.59 | $15.75 | 47468 |
| 2023-12-28 | 15.58 | $15.76 | 50922 |
| 2023-12-27 | 15.56 | $15.69 | 51459 |
| 2023-12-26 | 15.55 | $15.55 | 60916 |
| 2023-12-22 | 15.55 | $15.51 | 66401 |
| 2023-12-21 | 15.56 | $15.50 | 93504 |
| 2023-12-20 | 15.56 | $15.27 | 105083 |
| 2023-12-19 | 15.59 | $15.36 | 95794 |
| 2023-12-18 | 15.62 | $15.44 | 112733 |
| 2023-12-15 | 15.63 | $15.48 | 75827 |
| 2023-12-14 | 15.64 | $15.77 | 48480 |
| 2023-12-13 | 15.62 | $15.83 | 107562 |
| 2023-12-12 | 15.59 | $15.60 | 196748 |
| 2023-12-11 | 15.58 | $15.49 | 90863 |
| 2023-12-08 | 15.59 | $15.64 | 72376 |
| 2023-12-07 | 15.57 | $15.96 | 75773 |
| 2023-12-06 | 15.52 | $15.72 | 107926 |
| 2023-12-05 | 15.50 | $15.55 | 98257 |
| 2023-12-04 | 15.48 | $15.49 | 104686 |
| 2023-12-01 | 15.48 | $15.59 | 76290 |
| 2023-11-30 | 15.46 | $15.59 | 87608 |
| 2023-11-29 | 15.44 | $15.60 | 853 |
| 2023-11-28 | 15.41 | $15.58 | 2578 |
| 2023-11-27 | 15.38 | $15.58 | 72183 |
| 2023-11-24 | 15.35 | $15.50 | 54432 |
| 2023-11-22 | 15.32 | $15.50 | 66650 |
| 2023-11-21 | 15.29 | $15.44 | 44729 |
| 2023-11-20 | 15.27 | $15.49 | 69647 |
| 2023-11-17 | 15.23 | $15.50 | 69668 |
| 2023-11-16 | 15.20 | $15.12 | 69007 |
| 2023-11-15 | 15.19 | $15.28 | 59355 |
| 2023-11-14 | 15.17 | $15.61 | 61564 |
| 2023-11-13 | 15.12 | $15.31 | 81580 |
| 2023-11-10 | 15.09 | $15.31 | 118924 |
| 2023-11-09 | 15.06 | $15.07 | 111730 |
| 2023-11-08 | 15.05 | $15.12 | 91960 |
| 2023-11-07 | 15.04 | $15.28 | 59324 |
| 2023-11-06 | 15.02 | $15.55 | 100308 |
| 2023-11-03 | 14.96 | $15.27 | 146825 |
| 2023-11-02 | 14.94 | $15.11 | 123761 |
| 2023-11-01 | 14.93 | $14.98 | 73834 |
| 2023-10-31 | 14.93 | $14.98 | 290894 |
| 2023-10-30 | 14.93 | $14.77 | 121800 |
| 2023-10-27 | 14.95 | $14.82 | 155070 |
| 2023-10-26 | 14.97 | $14.85 | 3263 |
| 2023-10-25 | 14.98 | $14.91 | 57461 |
| 2023-10-24 | 15.00 | $14.87 | 185426 |
| 2023-10-23 | 15.02 | $14.86 | 140726 |
| 2023-10-20 | 15.05 | $14.79 | 130275 |
| 2023-10-19 | 15.09 | $14.99 | 217008 |
| 2023-10-18 | 15.12 | $14.88 | 133815 |
| 2023-10-17 | 15.16 | $14.97 | 182095 |
| 2023-10-16 | 15.20 | $14.94 | 187955 |
| 2023-10-13 | 15.24 | $15.02 | 162023 |
| 2023-10-12 | 15.29 | $15.01 | 179339 |
| 2023-10-11 | 15.33 | $15.41 | 117618 |
| 2023-10-10 | 15.34 | $15.35 | 99167 |
| 2023-10-09 | 15.36 | $15.14 | 148198 |
| 2023-10-06 | 15.39 | $15.09 | 191799 |
| 2023-10-05 | 15.43 | $15.16 | 127553 |
| 2023-10-04 | 15.46 | $14.87 | 167411 |
| 2023-10-03 | 15.52 | $14.87 | 144819 |
| 2023-10-02 | 15.58 | $14.98 | 105784 |
| 2023-09-29 | 15.63 | $15.32 | 105399 |
| 2023-09-28 | 15.64 | $15.38 | 165592 |
| 2023-09-27 | 15.64 | $15.67 | 91636 |
| 2023-09-26 | 15.61 | $15.61 | 106804 |
| 2023-09-25 | 15.59 | $15.80 | 194341 |
| 2023-09-22 | 15.53 | $15.96 | 232566 |
| 2023-09-21 | 15.46 | $15.83 | 86810 |
| 2023-09-20 | 15.39 | $15.94 | 158648 |
| 2023-09-19 | 15.30 | $16.02 | 184063 |
| 2023-09-18 | 15.20 | $15.97 | 117300 |
| 2023-09-15 | 15.10 | $15.93 | 283078 |
| 2023-09-14 | 14.99 | $15.80 | 107382 |
| 2023-09-13 | 14.89 | $15.50 | 37490 |
| 2023-09-12 | 14.81 | $15.32 | 182108 |
| 2023-09-11 | 14.74 | $15.15 | 283924 |
| 2023-09-08 | 14.69 | $14.92 | 163803 |
| 2023-09-07 | 14.65 | $15.00 | 100086 |
| 2023-09-06 | 14.61 | $14.83 | 351892 |
| 2023-09-05 | 14.57 | $14.74 | 149198 |
| 2023-09-01 | 14.55 | $14.84 | 53516 |
| 2023-08-31 | 14.51 | $14.77 | 120735 |
| 2023-08-30 | 14.47 | $14.61 | 83773 |
| 2023-08-29 | 14.45 | $14.60 | 138029 |
| 2023-08-28 | 14.43 | $14.60 | 192467 |
| 2023-08-25 | 14.41 | $14.56 | 99670 |
| 2023-08-24 | 14.40 | $14.65 | 145417 |
| 2023-08-23 | 14.38 | $14.62 | 144293 |
| 2023-08-22 | 14.37 | $14.44 | 446831 |
| 2023-08-21 | 14.38 | $14.37 | 356106 |
| 2023-08-18 | 14.39 | $14.30 | 344243 |
| 2023-08-17 | 14.42 | $14.29 | 319614 |
| 2023-08-16 | 14.46 | $14.31 | 292439 |
| 2023-08-15 | 14.50 | $14.40 | 349893 |
| 2023-08-14 | 14.53 | $14.41 | 1.5M |
| 2023-08-11 | 14.57 | $14.30 | 255585 |
| 2023-08-10 | 14.62 | $14.30 | 1.5M |
| 2023-08-09 | 14.67 | $14.27 | 633368 |
| 2023-08-08 | 14.74 | $14.28 | 919171 |
| 2023-08-07 | 14.80 | $14.39 | 477464 |
| 2023-08-04 | 14.86 | $14.24 | 387433 |
| 2023-08-03 | 14.94 | $14.23 | 565365 |
| 2023-08-02 | 15.02 | $14.30 | 141148 |
| 2023-08-01 | 15.10 | $14.58 | 213162 |
| 2023-07-31 | 15.16 | $14.72 | 125719 |
| 2023-07-28 | 15.20 | $14.79 | 101611 |
| 2023-07-27 | 15.25 | $15.43 | 76315 |
| 2023-07-26 | 15.23 | $15.28 | 61918 |
| 2023-07-25 | 15.23 | $15.22 | 107567 |
| 2023-07-24 | 15.23 | $15.34 | 71748 |
| 2023-07-21 | 15.23 | $15.16 | 91368 |
| 2023-07-20 | 15.24 | $15.24 | 101601 |
| 2023-07-19 | 15.25 | $15.26 | 136545 |
| 2023-07-18 | 15.25 | $15.34 | 193016 |
| 2023-07-17 | 15.25 | $15.17 | 142642 |
| 2023-07-14 | 15.27 | $15.18 | 143050 |
| 2023-07-13 | 15.30 | $15.27 | 225647 |
| 2023-07-12 | 15.32 | $15.24 | 126559 |
| 2023-07-11 | 15.35 | $15.04 | 180344 |
| 2023-07-10 | 15.40 | $15.21 | 147104 |
| 2023-07-07 | 15.43 | $15.06 | 151307 |
| 2023-07-06 | 15.49 | $15.03 | 122051 |
| 2023-07-05 | 15.55 | $15.10 | 131894 |
| 2023-07-03 | 15.61 | $15.33 | 47740 |
| 2023-06-30 | 15.65 | $15.47 | 164661 |
| 2023-06-29 | 15.68 | $15.50 | 55157 |
| 2023-06-28 | 15.70 | $15.72 | 377116 |
| 2023-06-27 | 15.70 | $15.41 | 186227 |
| 2023-06-26 | 15.73 | $15.40 | 77511 |
| 2023-06-23 | 15.77 | $15.41 | 78529 |
| 2023-06-22 | 15.80 | $15.57 | 90940 |
| 2023-06-21 | 15.82 | $15.49 | 74768 |
| 2023-06-20 | 15.86 | $15.36 | 92997 |
| 2023-06-16 | 15.90 | $15.82 | 70141 |
| 2023-06-15 | 15.91 | $16.09 | 180288 |
| 2023-06-14 | 15.89 | $16.18 | 71284 |
| 2023-06-13 | 15.87 | $16.22 | 91851 |
| 2023-06-12 | 15.84 | $16.11 | 122329 |
| 2023-06-09 | 15.83 | $16.06 | 86349 |
| 2023-06-08 | 15.82 | $15.86 | 73458 |
| 2023-06-07 | 15.83 | $15.74 | 75113 |
| 2023-06-06 | 15.86 | $15.90 | 55080 |
| 2023-06-05 | 15.86 | $15.69 | 193441 |
| 2023-06-02 | 15.89 | $15.88 | 136881 |
| 2023-06-01 | 15.89 | $15.68 | 346249 |
| 2023-05-31 | 15.92 | $15.41 | 225507 |
| 2023-05-30 | 15.97 | $15.53 | 72065 |
| 2023-05-26 | 16.02 | $15.37 | 94919 |
| 2023-05-25 | 16.07 | $15.57 | 68713 |
| 2023-05-24 | 16.11 | $15.82 | 64105 |
| 2023-05-23 | 16.13 | $16.01 | 65336 |
| 2023-05-22 | 16.12 | $16.27 | 82133 |
| 2023-05-19 | 16.08 | $16.20 | 84839 |
| 2023-05-18 | 16.05 | $16.21 | 57923 |
| 2023-05-17 | 16.01 | $16.58 | 56543 |
| 2023-05-16 | 15.93 | $16.45 | 204700 |
| 2023-05-15 | 15.85 | $16.60 | 87951 |
| 2023-05-12 | 15.76 | $16.36 | 54417 |
| 2023-05-11 | 15.68 | $16.50 | 92950 |
| 2023-05-10 | 15.58 | $15.68 | 295641 |
| 2023-05-09 | 15.56 | $15.70 | 78148 |
| 2023-05-08 | 15.53 | $15.67 | 116827 |
| 2023-05-05 | 15.50 | $15.85 | 54435 |
| 2023-05-04 | 15.46 | $15.74 | 93637 |
| 2023-05-03 | 15.42 | $15.67 | 66200 |
| 2023-05-02 | 15.39 | $15.52 | 95447 |
| 2023-05-01 | 15.37 | $15.57 | 74640 |
| 2023-04-28 | 15.34 | $15.62 | 156044 |
| 2023-04-27 | 15.31 | $15.63 | 90284 |
| 2023-04-26 | 15.28 | $15.46 | 53940 |
| 2023-04-25 | 15.27 | $15.33 | 67660 |
| 2023-04-24 | 15.27 | $15.28 | 97849 |
| 2023-04-21 | 15.27 | $15.31 | 119605 |
| 2023-04-20 | 15.27 | $15.26 | 101830 |
| 2023-04-19 | 15.28 | $15.35 | 193929 |
| 2023-04-18 | 15.28 | $15.41 | 94549 |
| 2023-04-17 | 15.28 | $15.11 | 125011 |
| 2023-04-14 | 15.31 | $15.15 | 91353 |
| 2023-04-13 | 15.33 | $15.22 | 88538 |
| 2023-04-12 | 15.34 | $15.06 | 102981 |
| 2023-04-11 | 15.37 | $15.06 | 111484 |
| 2023-04-10 | 15.40 | $15.04 | 98329 |
| 2023-04-06 | 15.43 | $15.37 | 88142 |
| 2023-04-05 | 15.43 | $15.33 | 109829 |
| 2023-04-04 | 15.44 | $15.37 | 87817 |
| 2023-04-03 | 15.43 | $15.43 | 75470 |
| 2023-03-31 | 15.42 | $15.42 | 65359 |
| 2023-03-30 | 15.40 | $15.35 | 51373 |
| 2023-03-29 | 15.39 | $15.72 | 138341 |
| 2023-03-28 | 15.34 | $15.73 | 83217 |
| 2023-03-27 | 15.28 | $15.60 | 62254 |
| 2023-03-24 | 15.23 | $15.39 | 64280 |
| 2023-03-23 | 15.19 | $15.41 | 75268 |
| 2023-03-22 | 15.16 | $15.60 | 127623 |
| 2023-03-21 | 15.10 | $15.49 | 119814 |
| 2023-03-20 | 15.04 | $15.55 | 485935 |
| 2023-03-17 | 14.98 | $15.30 | 318697 |
| 2023-03-16 | 14.94 | $15.18 | 108336 |
| 2023-03-15 | 14.91 | $15.01 | 81644 |
| 2023-03-14 | 14.90 | $15.06 | 91431 |
| 2023-03-13 | 14.88 | $15.12 | 108510 |
| 2023-03-10 | 14.86 | $15.14 | 63599 |
| 2023-03-09 | 14.83 | $15.06 | 78052 |
| 2023-03-08 | 14.81 | $15.00 | 69090 |
| 2023-03-07 | 14.80 | $14.82 | 91841 |
| 2023-03-06 | 14.81 | $14.81 | 108030 |
| 2023-03-03 | 14.82 | $14.90 | 25376 |
| 2023-03-02 | 14.82 | $14.59 | 30800 |
| 2023-03-01 | 14.85 | $14.63 | 19788 |
| 2023-02-28 | 14.89 | $14.63 | 208741 |
| 2023-02-27 | 14.93 | $14.76 | 164296 |
| 2023-02-24 | 14.97 | $14.76 | 140594 |
| 2023-02-23 | 15.00 | $14.83 | 127768 |
| 2023-02-22 | 15.04 | $14.73 | 98329 |
| 2023-02-21 | 15.09 | $14.77 | 160972 |
| 2023-02-17 | 15.14 | $14.85 | 81833 |
| 2023-02-16 | 15.18 | $14.94 | 61859 |
| 2023-02-15 | 15.22 | $15.01 | 53648 |
| 2023-02-14 | 15.25 | $15.14 | 93335 |
| 2023-02-13 | 15.27 | $15.05 | 91758 |
| 2023-02-10 | 15.30 | $15.07 | 200241 |
| 2023-02-09 | 15.32 | $14.99 | 81881 |
| 2023-02-08 | 15.35 | $15.12 | 87464 |
| 2023-02-07 | 15.37 | $15.04 | 125830 |
| 2023-02-06 | 15.40 | $14.99 | 281512 |
| 2023-02-03 | 15.43 | $15.11 | 149327 |
| 2023-02-02 | 15.45 | $15.34 | 160631 |
| 2023-02-01 | 15.44 | $15.68 | 222515 |
| 2023-01-31 | 15.40 | $15.62 | 187857 |
| 2023-01-30 | 15.37 | $15.50 | 300513 |
| 2023-01-27 | 15.34 | $15.54 | 267435 |
| 2023-01-26 | 15.31 | $15.74 | 92775 |
| 2023-01-25 | 15.25 | $15.75 | 442763 |
| 2023-01-24 | 15.19 | $15.76 | 2.2M |
| 2023-01-23 | 15.13 | $15.47 | 1.3M |
| 2023-01-20 | 15.09 | $15.53 | 603793 |
| 2023-01-19 | 15.05 | $15.32 | 439337 |
| 2023-01-18 | 15.02 | $15.08 | 258404 |
| 2023-01-17 | 15.01 | $14.98 | 217797 |
| 2023-01-13 | 15.01 | $15.13 | 149589 |
| 2023-01-12 | 14.99 | $14.94 | 189477 |
| 2023-01-11 | 15.00 | $14.73 | 56888 |
| 2023-01-10 | 15.02 | $14.87 | 113874 |
| 2023-01-09 | 15.02 | $15.12 | 196047 |
| 2023-01-06 | 15.00 | $15.15 | 185772 |
| 2023-01-05 | 14.97 | $14.84 | 196069 |
| 2023-01-04 | 14.98 | $15.09 | 254421 |
| 2023-01-03 | 14.95 | $15.16 | 114579 |
| 2022-12-30 | 14.92 | $15.11 | 72202 |
| 2022-12-29 | 14.89 | $15.03 | 88725 |
| 2022-12-28 | 14.86 | $14.80 | 90823 |
| 2022-12-27 | 14.86 | $15.03 | 87550 |
| 2022-12-23 | 14.84 | $15.27 | 98682 |
| 2022-12-22 | 14.79 | $15.34 | 166912 |
| 2022-12-21 | 14.73 | $15.27 | 251864 |
| 2022-12-20 | 14.67 | $15.00 | 294395 |
| 2022-12-19 | 14.64 | $14.68 | 256692 |
| 2022-12-16 | 14.64 | $14.49 | 226397 |
| 2022-12-15 | 14.65 | $14.48 | 165531 |
| 2022-12-14 | 14.67 | $14.86 | 255106 |
| 2022-12-13 | 14.65 | $14.75 | 360425 |
| 2022-12-12 | 14.64 | $14.44 | 196728 |
| 2022-12-09 | 14.66 | $14.62 | 213746 |
| 2022-12-08 | 14.67 | $14.60 | 127887 |
| 2022-12-07 | 14.68 | $14.59 | 404807 |
| 2022-12-06 | 14.69 | $14.55 | 461673 |
| 2022-12-05 | 14.71 | $14.44 | 270775 |
| 2022-12-02 | 14.73 | $14.82 | 252348 |
| 2022-12-01 | 14.72 | $14.96 | 148372 |
| 2022-11-30 | 14.70 | $14.89 | 188819 |
| 2022-11-29 | 14.68 | $14.63 | 123477 |
| 2022-11-28 | 14.69 | $14.81 | 138066 |
| 2022-11-25 | 14.68 | $14.74 | 185150 |
| 2022-11-23 | 14.68 | $14.79 | 75542 |
| 2022-11-22 | 14.67 | $14.60 | 266939 |
| 2022-11-21 | 14.68 | $14.37 | 511711 |
| 2022-11-18 | 14.72 | $14.64 | 187420 |
| 2022-11-17 | 14.73 | $14.50 | 160058 |
| 2022-11-16 | 14.75 | $14.38 | 214302 |
| 2022-11-15 | 14.78 | $14.45 | 200681 |
| 2022-11-14 | 14.80 | $14.89 | 173901 |
| 2022-11-11 | 14.78 | $15.34 | 96074 |
| 2022-11-10 | 14.71 | $15.19 | 177040 |
| 2022-11-09 | 14.65 | $14.50 | 111605 |
| 2022-11-08 | 14.66 | $14.80 | 288535 |
| 2022-11-07 | 14.63 | $14.48 | 223942 |
| 2022-11-04 | 14.64 | $14.48 | 86855 |
| 2022-11-03 | 14.64 | $14.83 | 96530 |
| 2022-11-02 | 14.61 | $14.90 | 146999 |
| 2022-11-01 | 14.58 | $14.78 | 177009 |
| 2022-10-31 | 14.55 | $14.70 | 172822 |
| 2022-10-28 | 14.54 | $14.92 | 102679 |
| 2022-10-27 | 14.50 | $14.76 | 88312 |
| 2022-10-26 | 14.48 | $15.00 | 80976 |
| 2022-10-25 | 14.43 | $14.89 | 305035 |
| 2022-10-24 | 14.39 | $14.30 | 392653 |
| 2022-10-21 | 14.41 | $14.59 | 264116 |
| 2022-10-20 | 14.40 | $14.28 | 295298 |
| 2022-10-19 | 14.43 | $14.17 | 177194 |
| 2022-10-18 | 14.47 | $14.16 | 310534 |
| 2022-10-17 | 14.51 | $14.23 | 407617 |
| 2022-10-14 | 14.55 | $14.12 | 368286 |
| 2022-10-13 | 14.61 | $14.25 | 468869 |
| 2022-10-12 | 14.66 | $14.37 | 225338 |
| 2022-10-11 | 14.70 | $14.45 | 388740 |
| 2022-10-10 | 14.73 | $14.44 | 216750 |
| 2022-10-07 | 14.77 | $14.49 | 570597 |
| 2022-10-06 | 14.81 | $14.71 | 157919 |
| 2022-10-05 | 14.83 | $14.91 | 259296 |
| 2022-10-04 | 14.84 | $15.09 | 460200 |
| 2022-10-03 | 14.82 | $14.51 | 262842 |
| 2022-09-30 | 14.86 | $14.66 | 401595 |
| 2022-09-29 | 14.89 | $14.57 | 565623 |
| 2022-09-28 | 14.94 | $14.70 | 203899 |
| 2022-09-27 | 14.97 | $14.57 | 535116 |
| 2022-09-26 | 15.02 | $14.82 | 327630 |
| 2022-09-23 | 15.04 | $14.86 | 129133 |
| 2022-09-22 | 15.07 | $14.89 | 229323 |
| 2022-09-21 | 15.10 | $14.78 | 105981 |
| 2022-09-20 | 15.14 | $15.09 | 300949 |
| 2022-09-19 | 15.15 | $15.07 | 260427 |
| 2022-09-16 | 15.16 | $15.17 | 274613 |
| 2022-09-15 | 15.17 | $14.95 | 166591 |
| 2022-09-14 | 15.20 | $15.00 | 102713 |
| 2022-09-13 | 15.23 | $14.99 | 263777 |
| 2022-09-12 | 15.26 | $15.41 | 293032 |
| 2022-09-09 | 15.25 | $15.47 | 294037 |
| 2022-09-08 | 15.24 | $15.16 | 404414 |
| 2022-09-07 | 15.26 | $14.89 | 300579 |
| 2022-09-06 | 15.31 | $14.90 | 304114 |
| 2022-09-02 | 15.35 | $15.15 | 108137 |
| 2022-09-01 | 15.38 | $15.20 | 234995 |
| 2022-08-31 | 15.41 | $15.25 | 233335 |
| 2022-08-30 | 15.43 | $15.30 | 347817 |
| 2022-08-29 | 15.45 | $15.17 | 159274 |
| 2022-08-26 | 15.48 | $15.40 | 58382 |
| 2022-08-25 | 15.49 | $15.63 | 3926 |
| 2022-08-24 | 15.49 | $15.37 | 101701 |
| 2022-08-23 | 15.52 | $15.52 | 300406 |
| 2022-08-22 | 15.53 | $15.27 | 381396 |
| 2022-08-19 | 15.58 | $15.27 | 140072 |
| 2022-08-18 | 15.62 | $15.45 | 279126 |
| 2022-08-17 | 15.66 | $15.50 | 57985 |
| 2022-08-16 | 15.69 | $15.47 | 271759 |
| 2022-08-15 | 15.72 | $15.68 | 122234 |
| 2022-08-12 | 15.74 | $15.63 | 145466 |
| 2022-08-11 | 15.76 | $15.61 | 121494 |
| 2022-08-10 | 15.79 | $15.58 | 113498 |
| 2022-08-09 | 15.81 | $15.26 | 222020 |
| 2022-08-08 | 15.88 | $15.58 | 140418 |
| 2022-08-05 | 15.91 | $15.62 | 123267 |
| 2022-08-04 | 15.94 | $15.59 | 152102 |
| 2022-08-03 | 15.98 | $15.50 | 107159 |
| 2022-08-02 | 16.03 | $15.71 | 198400 |
| 2022-08-01 | 16.05 | $15.89 | 192508 |
| 2022-07-29 | 16.06 | $15.98 | 62970 |
| 2022-07-28 | 16.06 | $16.52 | 47936 |
| 2022-07-27 | 16.00 | $16.27 | 65387 |
| 2022-07-26 | 15.97 | $16.10 | 97195 |
| 2022-07-25 | 15.95 | $16.23 | 138748 |
| 2022-07-22 | 15.92 | $16.19 | 118329 |
| 2022-07-21 | 15.90 | $16.10 | 198100 |
| 2022-07-20 | 15.89 | $15.90 | 273282 |
| 2022-07-19 | 15.89 | $15.95 | 329800 |
| 2022-07-18 | 15.89 | $15.88 | 333435 |
| 2022-07-15 | 15.90 | $15.78 | 249143 |
| 2022-07-14 | 15.93 | $15.68 | 273138 |
| 2022-07-13 | 15.96 | $15.91 | 119860 |
| 2022-07-12 | 15.98 | $16.09 | 170654 |
| 2022-07-11 | 15.98 | $16.01 | 199613 |
| 2022-07-08 | 15.99 | $15.77 | 191840 |
| 2022-07-07 | 16.03 | $15.95 | 311700 |
| 2022-07-06 | 16.05 | $15.65 | 334433 |
| 2022-07-05 | 16.11 | $15.77 | 149920 |
| 2022-07-01 | 16.17 | $16.03 | 133079 |
| 2022-06-30 | 16.21 | $15.75 | 186449 |
| 2022-06-29 | 16.28 | $15.69 | 404842 |
| 2022-06-28 | 16.37 | $16.07 | 182561 |
| 2022-06-27 | 16.42 | $15.91 | 146751 |
| 2022-06-24 | 16.51 | $16.25 | 89225 |
| 2022-06-23 | 16.57 | $16.63 | 68877 |
| 2022-06-22 | 16.60 | $16.35 | 117326 |
| 2022-06-21 | 16.67 | $16.18 | 91125 |
| 2022-06-17 | 16.75 | $16.05 | 131949 |
| 2022-06-16 | 16.86 | $16.30 | 106508 |
| 2022-06-15 | 16.95 | $16.26 | 139981 |
| 2022-06-14 | 17.05 | $16.23 | 89939 |
| 2022-06-13 | 17.15 | $16.50 | 169355 |
| 2022-06-10 | 17.23 | $16.55 | 139053 |
| 2022-06-09 | 17.30 | $16.60 | 61498 |
| 2022-06-08 | 17.37 | $16.79 | 94036 |
| 2022-06-07 | 17.42 | $16.89 | 8347 |
| 2022-06-06 | 17.46 | $17.00 | 57713 |
| 2022-06-03 | 17.49 | $17.09 | 80249 |
| 2022-06-02 | 17.50 | $17.39 | 10388 |
| 2022-06-01 | 17.48 | $17.37 | 64486 |
| 2022-05-31 | 17.46 | $17.45 | 38484 |
| 2022-05-27 | 17.43 | $18.08 | 5049 |
| 2022-05-26 | 17.34 | $18.16 | 68099 |
| 2022-05-25 | 17.22 | $17.95 | 187 |
| 2022-05-24 | 17.12 | $17.82 | 1245 |
| 2022-05-23 | 17.03 | $17.80 | 40998 |
| 2022-05-20 | 16.93 | $17.66 | 74042 |
| 2022-05-19 | 16.84 | $17.54 | 89815 |
| 2022-05-18 | 16.76 | $17.53 | 67272 |
| 2022-05-17 | 16.67 | $17.34 | 69254 |
| 2022-05-16 | 16.60 | $17.05 | 106641 |
| 2022-05-13 | 16.55 | $16.73 | 114686 |
| 2022-05-12 | 16.53 | $16.28 | 81269 |
| 2022-05-11 | 16.56 | $16.48 | 110842 |
| 2022-05-10 | 16.56 | $16.66 | 145137 |
| 2022-05-09 | 16.55 | $16.45 | 60932 |
| 2022-05-06 | 16.56 | $16.45 | 234896 |
| 2022-05-05 | 16.56 | $16.62 | 92370 |
| 2022-05-04 | 16.55 | $16.77 | 88708 |
| 2022-05-03 | 16.53 | $16.59 | 87331 |
| 2022-05-02 | 16.52 | $16.47 | 79820 |
| 2022-04-29 | 16.52 | $16.65 | 65993 |
| 2022-04-28 | 16.51 | $16.63 | 109086 |
| 2022-04-27 | 16.49 | $16.56 | 57361 |
| 2022-04-26 | 16.48 | $16.58 | 100781 |
| 2022-04-25 | 16.47 | $16.62 | 43275 |
| 2022-04-22 | 16.45 | $16.63 | 1850 |
| 2022-04-21 | 16.44 | $16.26 | 1381 |
| 2022-04-20 | 16.46 | $16.44 | 25612 |
| 2022-04-19 | 16.47 | $16.44 | 179354 |
| 2022-04-18 | 16.48 | $16.50 | 112383 |
| 2022-04-14 | 16.49 | $16.58 | 95212 |
| 2022-04-13 | 16.49 | $16.45 | 135322 |
| 2022-04-12 | 16.51 | $16.43 | 158267 |
| 2022-04-11 | 16.53 | $16.21 | 111552 |
| 2022-04-08 | 16.57 | $16.60 | 7249 |
| 2022-04-07 | 16.58 | $16.41 | 60737 |
| 2022-04-06 | 16.60 | $16.36 | 2725 |
| 2022-04-05 | 16.63 | $16.52 | 131976 |
| 2022-04-04 | 16.64 | $16.78 | 1954 |
| 2022-04-01 | 16.63 | $16.36 | 1665 |
| 2022-03-31 | 16.65 | $16.33 | 135478 |
| 2022-03-30 | 16.68 | $16.21 | 147695 |
| 2022-03-29 | 16.72 | $16.68 | 80524 |
| 2022-03-28 | 16.71 | $16.32 | 91079 |
| 2022-03-25 | 16.74 | $16.66 | 78989 |
| 2022-03-24 | 16.73 | $16.91 | 33508 |
| 2022-03-23 | 16.70 | $16.95 | 153300 |
| 2022-03-22 | 16.66 | $17.11 | 173624 |
| 2022-03-21 | 16.60 | $17.06 | 13802 |
| 2022-03-18 | 16.54 | $16.83 | 3920 |
| 2022-03-17 | 16.51 | $16.63 | 3238 |
| 2022-03-16 | 16.49 | $17.13 | 34503 |
| 2022-03-15 | 16.42 | $16.95 | 36870 |
| 2022-03-14 | 16.36 | $16.49 | 27079 |
| 2022-03-11 | 16.34 | $16.50 | 79577 |
| 2022-03-10 | 16.31 | $16.33 | 30047 |
| 2022-03-09 | 16.31 | $16.20 | 142116 |
| 2022-03-08 | 16.32 | $16.18 | 13807 |
| 2022-03-07 | 16.33 | $16.33 | 77731 |
| 2022-03-04 | 16.32 | $16.54 | 61336 |
| 2022-03-03 | 16.30 | $16.53 | 82482 |
| 2022-03-02 | 16.27 | $16.36 | 60869 |
| 2022-03-01 | 16.26 | $16.35 | 20459 |
| 2022-02-28 | 16.24 | $16.24 | 89092 |
| 2022-02-25 | 16.24 | $16.07 | 51752 |
| 2022-02-24 | 16.24 | $16.16 | 142528 |
| 2022-02-23 | 16.24 | $16.52 | 64085 |
| 2022-02-22 | 16.20 | $16.58 | 148778 |
| 2022-02-18 | 16.15 | $16.30 | 12918 |
| 2022-02-17 | 16.13 | $16.35 | 72249 |
| 2022-02-16 | 16.09 | $16.41 | 98428 |
| 2022-02-15 | 16.05 | $16.21 | 1324 |
| 2022-02-14 | 16.02 | $15.56 | 49047 |
| 2022-02-11 | 16.06 | $16.09 | 4433 |
| 2022-02-10 | 16.04 | $16.14 | 2624 |
| 2022-02-09 | 16.01 | $16.32 | 44593 |
| 2022-02-08 | 15.96 | $16.42 | 1475 |
| 2022-02-07 | 15.90 | $16.22 | 107652 |
| 2022-02-04 | 15.85 | $16.20 | 83086 |
| 2022-02-03 | 15.80 | $16.15 | 2672 |
| 2022-02-02 | 15.75 | $16.20 | 1322 |
| 2022-02-01 | 15.69 | $16.10 | 152396 |
| 2022-01-31 | 15.62 | $15.84 | 1030 |
| 2022-01-28 | 15.58 | $15.85 | 170638 |
| 2022-01-27 | 15.53 | $15.63 | 155831 |
| 2022-01-26 | 15.50 | $15.44 | 123030 |
| 2022-01-25 | 15.48 | $16.00 | 61553 |
| 2022-01-24 | 15.40 | $15.49 | 215281 |
| 2022-01-21 | 15.37 | $16.07 | 494164 |
| 2022-01-20 | 15.28 | $15.62 | 350352 |
| 2022-01-19 | 15.22 | $15.63 | 971901 |
| 2022-01-18 | 15.16 | $15.58 | 534385 |
| 2022-01-14 | 15.10 | $15.52 | 364350 |
| 2022-01-13 | 15.05 | $15.44 | 266872 |
| 2022-01-12 | 15.00 | $15.50 | 122226 |
| 2022-01-11 | 14.94 | $15.50 | 147371 |
| 2022-01-10 | 14.87 | $15.23 | 27439 |
| 2022-01-07 | 14.83 | $15.12 | 118663 |
| 2022-01-06 | 14.80 | $15.19 | 12193 |
| 2022-01-05 | 14.76 | $15.14 | 82689 |
| 2022-01-04 | 14.72 | $14.80 | 216953 |
| 2022-01-03 | 14.71 | $14.62 | 123093 |
| 2021-12-31 | 14.72 | $14.65 | 117498 |
| 2021-12-30 | 14.73 | $14.59 | 156003 |
| 2021-12-29 | 14.74 | $14.54 | 173937 |
| 2021-12-28 | 14.76 | $14.70 | 153487 |
| 2021-12-27 | 14.76 | $14.57 | 214014 |
| 2021-12-23 | 14.77 | $14.80 | 164515 |
| 2021-12-22 | 14.76 | $14.78 | 108663 |
| 2021-12-21 | 14.76 | $14.83 | 153981 |
| 2021-12-20 | 14.75 | $14.86 | 549949 |
| 2021-12-17 | 14.73 | $15.04 | 398955 |
| 2021-12-16 | 14.70 | $14.94 | 309318 |
| 2021-12-15 | 14.68 | $14.79 | 246376 |
| 2021-12-14 | 14.67 | $14.76 | 291551 |
| 2021-12-13 | 14.67 | $14.62 | 162897 |
| 2021-12-10 | 14.68 | $14.66 | 253349 |
| 2021-12-09 | 14.69 | $14.79 | 195743 |
| 2021-12-08 | 14.69 | $14.67 | 149618 |
| 2021-12-07 | 14.70 | $14.80 | 184557 |
| 2021-12-06 | 14.70 | $14.72 | 225991 |
| 2021-12-03 | 14.71 | $14.48 | 103695 |
| 2021-12-02 | 14.75 | $14.45 | 171452 |
| 2021-12-01 | 14.79 | $14.38 | 235027 |
| 2021-11-30 | 14.84 | $14.49 | 435358 |
| 2021-11-29 | 14.88 | $14.72 | 387357 |
| 2021-11-26 | 14.91 | $14.60 | 66109 |
| 2021-11-24 | 14.95 | $14.89 | 134288 |
| 2021-11-23 | 14.96 | $14.79 | 143071 |
| 2021-11-22 | 15.00 | $14.86 | 115984 |
| 2021-11-19 | 15.03 | $14.92 | 178931 |
| 2021-11-18 | 15.06 | $14.89 | 179246 |
| 2021-11-17 | 15.10 | $14.87 | 131811 |
| 2021-11-16 | 15.15 | $15.01 | 202612 |
| 2021-11-15 | 15.19 | $15.02 | 159548 |
| 2021-11-12 | 15.24 | $15.11 | 70194 |
| 2021-11-11 | 15.28 | $14.86 | 117358 |
| 2021-11-10 | 15.35 | $14.91 | 110180 |
| 2021-11-09 | 15.42 | $14.99 | 97419 |
| 2021-11-08 | 15.49 | $15.00 | 107122 |
| 2021-11-05 | 15.56 | $15.22 | 78900 |
| 2021-11-04 | 15.62 | $14.99 | 95871 |
| 2021-11-03 | 15.71 | $15.01 | 81367 |
| 2021-11-02 | 15.80 | $14.96 | 64235 |
| 2021-11-01 | 15.91 | $15.33 | 86844 |
| 2021-10-29 | 15.98 | $15.22 | 53016 |
| 2021-10-28 | 16.06 | $15.70 | 164219 |
| 2021-10-27 | 16.11 | $15.76 | 87210 |
| 2021-10-26 | 16.15 | $16.07 | 74116 |
| 2021-10-25 | 16.17 | $15.90 | 222202 |
| 2021-10-22 | 16.21 | $16.23 | 53402 |
| 2021-10-21 | 16.22 | $16.33 | 160613 |
| 2021-10-20 | 16.23 | $16.05 | 150888 |
| 2021-10-19 | 16.27 | $16.03 | 71898 |
| 2021-10-18 | 16.31 | $16.06 | 157130 |
| 2021-10-15 | 16.36 | $16.31 | 128116 |
| 2021-10-14 | 16.40 | $16.09 | 123825 |
| 2021-10-13 | 16.46 | $16.08 | 76119 |
| 2021-10-12 | 16.53 | $16.10 | 89747 |
| 2021-10-11 | 16.60 | $16.25 | 176233 |
| 2021-10-08 | 16.66 | $16.34 | 806059 |
| 2021-10-07 | 16.72 | $16.32 | 553442 |
| 2021-10-06 | 16.79 | $16.26 | 241374 |
| 2021-10-05 | 16.86 | $16.32 | 593557 |
| 2021-10-04 | 16.93 | $16.15 | 100467 |
| 2021-10-01 | 17.02 | $16.33 | 61887 |
| 2021-09-30 | 17.09 | $16.41 | 105682 |
| 2021-09-29 | 17.14 | $16.81 | 70188 |
| 2021-09-28 | 17.15 | $16.72 | 65918 |
| 2021-09-27 | 17.16 | $17.07 | 47894 |
| 2021-09-24 | 17.13 | $17.23 | 128752 |
| 2021-09-23 | 17.08 | $17.15 | 49030 |
| 2021-09-22 | 17.02 | $17.10 | 33388 |
| 2021-09-21 | 16.96 | $17.31 | 95218 |
| 2021-09-20 | 16.88 | $17.43 | 79020 |
| 2021-09-17 | 16.77 | $17.56 | 98240 |
| 2021-09-16 | 16.64 | $17.52 | 51415 |
| 2021-09-15 | 16.50 | $17.77 | 39286 |
| 2021-09-14 | 16.33 | $17.38 | 51557 |
| 2021-09-13 | 16.18 | $17.15 | 86987 |
| 2021-09-10 | 16.05 | $17.31 | 109841 |
| 2021-09-09 | 15.89 | $17.00 | 39238 |
| 2021-09-08 | 15.75 | $16.90 | 91497 |
| 2021-09-07 | 15.61 | $16.93 | 77831 |
| 2021-09-03 | 15.46 | $16.29 | 73879 |
| 2021-09-02 | 15.37 | $15.53 | 53669 |
| 2021-09-01 | 15.35 | $15.37 | 100807 |
| 2021-08-31 | 15.34 | $15.28 | 78744 |
| 2021-08-30 | 15.34 | $15.43 | 64380 |
| 2021-08-27 | 15.33 | $15.55 | 53730 |
| 2021-08-26 | 15.31 | $15.36 | 46093 |
| 2021-08-25 | 15.30 | $15.43 | 63211 |
| 2021-08-24 | 15.29 | $15.51 | 115241 |
| 2021-08-23 | 15.27 | $15.56 | 70222 |
| 2021-08-20 | 15.25 | $15.32 | 73468 |
| 2021-08-19 | 15.25 | $15.14 | 90976 |
| 2021-08-18 | 15.27 | $15.11 | 51787 |
| 2021-08-17 | 15.30 | $15.25 | 130053 |
| 2021-08-16 | 15.32 | $15.25 | 65156 |
| 2021-08-13 | 15.34 | $15.35 | 75228 |
| 2021-08-12 | 15.35 | $15.13 | 88634 |
| 2021-08-11 | 15.39 | $15.27 | 34149 |
| 2021-08-10 | 15.41 | $15.22 | 163077 |
| 2021-08-09 | 15.45 | $15.11 | 44534 |
| 2021-08-06 | 15.50 | $15.16 | 39048 |
| 2021-08-05 | 15.54 | $15.22 | 30696 |
| 2021-08-04 | 15.59 | $15.28 | 68663 |
| 2021-08-03 | 15.62 | $15.38 | 105751 |
| 2021-08-02 | 15.65 | $15.21 | 62337 |
| 2021-07-30 | 15.69 | $15.34 | 88589 |
| 2021-07-29 | 15.73 | $15.59 | 39262 |
| 2021-07-28 | 15.74 | $15.69 | 36933 |
| 2021-07-27 | 15.73 | $15.64 | 67116 |
| 2021-07-26 | 15.74 | $15.76 | 65942 |
| 2021-07-23 | 15.73 | $15.82 | 94695 |
| 2021-07-22 | 15.71 | $15.76 | 60818 |
| 2021-07-21 | 15.70 | $15.74 | 76126 |
| 2021-07-20 | 15.69 | $15.89 | 116074 |
| 2021-07-19 | 15.66 | $15.67 | 146773 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.40
2026-07-17
Close Price
$17.68
Vol: 180515
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.11
Average
15.85
Maximum
18.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.40 | $17.68 | 180515 |
| 2026-07-16 | 17.32 | $17.45 | 272400 |
| 2026-07-15 | 17.27 | $17.53 | 239049 |
| 2026-07-14 | 17.19 | $17.53 | 291709 |
| 2026-07-13 | 17.10 | $17.31 | 197142 |
| 2026-07-10 | 17.04 | $17.32 | 223649 |
| 2026-07-09 | 16.97 | $17.33 | 161200 |
| 2026-07-08 | 16.88 | $17.28 | 340800 |
| 2026-07-07 | 16.79 | $17.10 | 291715 |
| 2026-07-06 | 16.72 | $16.91 | 250900 |
| 2026-07-02 | 16.68 | $16.90 | 201200 |
| 2026-07-01 | 16.64 | $16.35 | 240432 |
| 2026-06-30 | 16.71 | $16.84 | 261823 |
| 2026-06-29 | 16.69 | $16.75 | 219700 |
| 2026-06-26 | 16.68 | $16.62 | 499914 |
| 2026-06-25 | 16.70 | $16.44 | 789500 |
| 2026-06-24 | 16.76 | $16.57 | 367010 |
| 2026-06-23 | 16.80 | $16.34 | 464300 |
| 2026-06-22 | 16.89 | $16.29 | 459900 |
| 2026-06-18 | 17.01 | $16.83 | 182732 |
| 2026-06-17 | 17.04 | $16.93 | 146000 |
| 2026-06-16 | 17.05 | $16.93 | 180713 |
| 2026-06-15 | 17.06 | $16.94 | 401726 |
| 2026-06-12 | 17.07 | $17.32 | 305600 |
| 2026-06-11 | 17.00 | $17.31 | 743900 |
| 2026-06-10 | 16.92 | $17.07 | 148000 |
| 2026-06-09 | 16.87 | $16.90 | 318700 |
| 2026-06-08 | 16.86 | $17.06 | 687729 |
| 2026-06-05 | 16.81 | $16.38 | 405600 |
| 2026-06-04 | 16.89 | $16.52 | 362300 |
| 2026-06-03 | 16.96 | $16.88 | 289600 |
| 2026-06-02 | 16.96 | $16.65 | 381618 |
| 2026-06-01 | 17.00 | $16.84 | 773934 |
| 2026-05-29 | 17.02 | $17.19 | 687300 |
| 2026-05-28 | 16.96 | $17.10 | 624517 |
| 2026-05-27 | 16.91 | $16.87 | 1.6M |
| 2026-05-26 | 16.89 | $16.51 | 1.0M |
| 2026-05-22 | 16.96 | $17.03 | 601800 |
| 2026-05-21 | 16.92 | $17.13 | 361200 |
| 2026-05-20 | 16.85 | $17.59 | 259100 |
| 2026-05-19 | 16.67 | $17.33 | 172200 |
| 2026-05-18 | 16.52 | $16.97 | 227600 |
| 2026-05-15 | 16.42 | $17.10 | 263215 |
| 2026-05-14 | 16.28 | $16.75 | 397803 |
| 2026-05-13 | 16.19 | $16.12 | 351400 |
| 2026-05-12 | 16.22 | $16.97 | 427503 |
| 2026-05-11 | 16.07 | $16.04 | 517235 |
| 2026-05-08 | 16.10 | $16.15 | 404831 |
| 2026-05-07 | 16.11 | $16.07 | 383200 |
| 2026-05-06 | 16.13 | $16.40 | 320800 |
| 2026-05-05 | 16.10 | $16.19 | 427400 |
| 2026-05-04 | 16.10 | $16.12 | 359500 |
| 2026-05-01 | 16.12 | $16.19 | 311800 |
| 2026-04-30 | 16.13 | $16.40 | 505204 |
| 2026-04-29 | 16.10 | $15.97 | 226736 |
| 2026-04-28 | 16.16 | $16.04 | 469300 |
| 2026-04-27 | 16.21 | $15.78 | 746400 |
| 2026-04-24 | 16.32 | $16.06 | 320700 |
| 2026-04-23 | 16.40 | $16.28 | 931900 |
| 2026-04-22 | 16.44 | $16.35 | 569631 |
| 2026-04-21 | 16.48 | $16.35 | 182900 |
| 2026-04-20 | 16.52 | $16.49 | 207500 |
| 2026-04-17 | 16.54 | $16.44 | 178617 |
| 2026-04-16 | 16.58 | $16.45 | 165824 |
| 2026-04-15 | 16.62 | $16.49 | 298800 |
| 2026-04-14 | 16.65 | $16.43 | 252300 |
| 2026-04-13 | 16.71 | $16.40 | 486500 |
| 2026-04-10 | 16.78 | $16.15 | 132509 |
| 2026-04-09 | 16.92 | $16.92 | 3.0M |
| 2026-04-08 | 16.92 | $17.10 | 185600 |
| 2026-04-07 | 16.88 | $16.81 | 238427 |
| 2026-04-06 | 16.89 | $17.33 | 189305 |
| 2026-04-02 | 16.79 | $16.98 | 277304 |
| 2026-04-01 | 16.76 | $16.60 | 187729 |
| 2026-03-31 | 16.80 | $16.77 | 284100 |
| 2026-03-30 | 16.80 | $17.02 | 170343 |
| 2026-03-27 | 16.76 | $16.85 | 188500 |
| 2026-03-26 | 16.75 | $16.91 | 204000 |
| 2026-03-25 | 16.72 | $16.96 | 145140 |
| 2026-03-24 | 16.68 | $16.86 | 243900 |
| 2026-03-23 | 16.65 | $16.84 | 267300 |
| 2026-03-20 | 16.62 | $16.42 | 208822 |
| 2026-03-19 | 16.68 | $16.80 | 167500 |
| 2026-03-18 | 16.67 | $16.59 | 170800 |
| 2026-03-17 | 16.70 | $16.77 | 260000 |
| 2026-03-16 | 16.70 | $16.64 | 378300 |
| 2026-03-13 | 16.72 | $16.41 | 342300 |
| 2026-03-12 | 16.80 | $16.38 | 232500 |
| 2026-03-11 | 16.90 | $16.70 | 132021 |
| 2026-03-10 | 16.95 | $17.15 | 252321 |
| 2026-03-09 | 16.90 | $17.10 | 287600 |
| 2026-03-06 | 16.87 | $16.68 | 212500 |
| 2026-03-05 | 16.92 | $16.85 | 181319 |
| 2026-03-04 | 16.94 | $17.03 | 258214 |
| 2026-03-03 | 16.92 | $16.73 | 278247 |
| 2026-03-02 | 16.96 | $16.81 | 229900 |
| 2026-02-27 | 17.00 | $17.03 | 178500 |
| 2026-02-26 | 17.00 | $17.12 | 181200 |
| 2026-02-25 | 16.97 | $17.01 | 193115 |
| 2026-02-24 | 16.97 | $16.81 | 342000 |
| 2026-02-23 | 17.01 | $16.89 | 270310 |
| 2026-02-20 | 17.03 | $16.84 | 280426 |
| 2026-02-19 | 17.07 | $16.94 | 193721 |
| 2026-02-18 | 17.10 | $17.27 | 315900 |
| 2026-02-17 | 17.06 | $17.43 | 615148 |
| 2026-02-13 | 16.98 | $17.65 | 171000 |
| 2026-02-12 | 16.85 | $17.24 | 278100 |
| 2026-02-11 | 16.77 | $16.79 | 219230 |
| 2026-02-10 | 16.78 | $16.53 | 484243 |
| 2026-02-09 | 16.85 | $16.30 | 704000 |
| 2026-02-06 | 16.98 | $15.71 | 241900 |
| 2026-02-05 | 17.25 | $17.74 | 153600 |
| 2026-02-04 | 17.14 | $17.58 | 183616 |
| 2026-02-03 | 17.05 | $17.35 | 238505 |
| 2026-02-02 | 16.99 | $17.22 | 257900 |
| 2026-01-30 | 16.95 | $16.85 | 370400 |
| 2026-01-29 | 16.98 | $16.91 | 272240 |
| 2026-01-28 | 17.00 | $17.03 | 347900 |
| 2026-01-27 | 17.00 | $17.19 | 580543 |
| 2026-01-26 | 16.96 | $17.12 | 181037 |
| 2026-01-23 | 16.94 | $16.98 | 456000 |
| 2026-01-22 | 16.94 | $16.81 | 918327 |
| 2026-01-21 | 16.98 | $16.84 | 279000 |
| 2026-01-20 | 17.02 | $16.92 | 352700 |
| 2026-01-16 | 17.05 | $16.65 | 286746 |
| 2026-01-15 | 17.14 | $16.74 | 281400 |
| 2026-01-14 | 17.22 | $16.99 | 240900 |
| 2026-01-13 | 17.27 | $17.09 | 238300 |
| 2026-01-12 | 17.30 | $17.27 | 227800 |
| 2026-01-09 | 17.30 | $17.09 | 240900 |
| 2026-01-08 | 17.34 | $17.05 | 189000 |
| 2026-01-07 | 17.40 | $17.09 | 165127 |
| 2026-01-06 | 17.45 | $17.31 | 139701 |
| 2026-01-05 | 17.46 | $17.50 | 162400 |
| 2026-01-02 | 17.44 | $17.32 | 190435 |
| 2025-12-31 | 17.44 | $17.29 | 76528 |
| 2025-12-30 | 17.46 | $17.33 | 244547 |
| 2025-12-29 | 17.46 | $17.36 | 177200 |
| 2025-12-26 | 17.46 | $17.54 | 112509 |
| 2025-12-24 | 17.43 | $17.40 | 90835 |
| 2025-12-23 | 17.41 | $17.49 | 298315 |
| 2025-12-22 | 17.37 | $17.13 | 231100 |
| 2025-12-19 | 17.40 | $17.21 | 194718 |
| 2025-12-18 | 17.42 | $17.38 | 174900 |
| 2025-12-17 | 17.40 | $17.22 | 142746 |
| 2025-12-16 | 17.41 | $17.54 | 189329 |
| 2025-12-15 | 17.36 | $17.45 | 320611 |
| 2025-12-12 | 17.31 | $17.15 | 127800 |
| 2025-12-11 | 17.32 | $17.35 | 200522 |
| 2025-12-10 | 17.29 | $17.32 | 222709 |
| 2025-12-09 | 17.25 | $17.09 | 217600 |
| 2025-12-08 | 17.26 | $17.15 | 207337 |
| 2025-12-05 | 17.26 | $17.19 | 155701 |
| 2025-12-04 | 17.24 | $17.08 | 185830 |
| 2025-12-03 | 17.24 | $17.03 | 236719 |
| 2025-12-02 | 17.26 | $17.08 | 272600 |
| 2025-12-01 | 17.26 | $16.93 | 626600 |
| 2025-11-28 | 17.29 | $17.19 | 144900 |
| 2025-11-26 | 17.27 | $17.30 | 121000 |
| 2025-11-25 | 17.22 | $17.10 | 309200 |
| 2025-11-24 | 17.21 | $17.39 | 406148 |
| 2025-11-21 | 17.13 | $17.42 | 425513 |
| 2025-11-20 | 17.02 | $16.92 | 518900 |
| 2025-11-19 | 17.01 | $17.04 | 461002 |
| 2025-11-18 | 16.96 | $17.08 | 391400 |
| 2025-11-17 | 16.90 | $17.12 | 686938 |
| 2025-11-14 | 16.82 | $17.14 | 178419 |
| 2025-11-13 | 16.72 | $16.90 | 1.1M |
| 2025-11-12 | 16.65 | $17.31 | 964537 |
| 2025-11-11 | 16.48 | $17.23 | 146300 |
| 2025-11-10 | 16.30 | $17.18 | 426646 |
| 2025-11-07 | 16.10 | $16.80 | 326145 |
| 2025-11-06 | 15.95 | $16.45 | 959045 |
| 2025-11-05 | 15.85 | $16.06 | 771140 |
| 2025-11-04 | 15.81 | $15.93 | 260000 |
| 2025-11-03 | 15.80 | $15.87 | 365100 |
| 2025-10-31 | 15.80 | $15.88 | 426300 |
| 2025-10-30 | 15.80 | $15.94 | 928429 |
| 2025-10-29 | 15.78 | $15.91 | 654000 |
| 2025-10-28 | 15.77 | $16.10 | 153334 |
| 2025-10-27 | 15.72 | $16.08 | 456600 |
| 2025-10-24 | 15.67 | $15.94 | 213012 |
| 2025-10-23 | 15.63 | $16.07 | 1.0M |
| 2025-10-22 | 15.57 | $16.03 | 173000 |
| 2025-10-21 | 15.51 | $16.02 | 267837 |
| 2025-10-20 | 15.44 | $15.96 | 174442 |
| 2025-10-17 | 15.37 | $15.75 | 323648 |
| 2025-10-16 | 15.35 | $15.50 | 574638 |
| 2025-10-15 | 15.37 | $15.50 | 2.1M |
| 2025-10-14 | 15.40 | $15.51 | 381517 |
| 2025-10-13 | 15.43 | $15.29 | 493100 |
| 2025-10-10 | 15.52 | $15.26 | 215415 |
| 2025-10-09 | 15.63 | $15.54 | 1.3M |
| 2025-10-08 | 15.70 | $15.47 | 1.3M |
| 2025-10-07 | 15.81 | $15.70 | 314433 |
| 2025-10-06 | 15.88 | $15.71 | 321900 |
| 2025-10-03 | 15.96 | $15.86 | 190900 |
| 2025-10-02 | 16.03 | $15.62 | 162135 |
| 2025-10-01 | 16.17 | $15.80 | 303019 |
| 2025-09-30 | 16.29 | $15.83 | 230500 |
| 2025-09-29 | 16.42 | $16.22 | 265500 |
| 2025-09-26 | 16.50 | $16.19 | 246738 |
| 2025-09-25 | 16.59 | $16.22 | 205143 |
| 2025-09-24 | 16.70 | $16.46 | 140031 |
| 2025-09-23 | 16.77 | $16.47 | 152700 |
| 2025-09-22 | 16.86 | $16.57 | 144000 |
| 2025-09-19 | 16.94 | $16.70 | 156800 |
| 2025-09-18 | 17.00 | $16.96 | 167118 |
| 2025-09-17 | 17.02 | $17.12 | 840300 |
| 2025-09-16 | 17.01 | $16.97 | 110329 |
| 2025-09-15 | 17.03 | $16.94 | 140100 |
| 2025-09-12 | 17.06 | $16.87 | 93731 |
| 2025-09-11 | 17.11 | $16.90 | 85213 |
| 2025-09-10 | 17.16 | $16.74 | 83020 |
| 2025-09-09 | 17.26 | $16.69 | 270921 |
| 2025-09-08 | 17.38 | $17.04 | 81700 |
| 2025-09-05 | 17.44 | $17.05 | 143200 |
| 2025-09-04 | 17.52 | $17.09 | 88613 |
| 2025-09-03 | 17.60 | $17.14 | 171247 |
| 2025-09-02 | 17.67 | $17.39 | 104000 |
| 2025-08-29 | 17.71 | $17.25 | 155328 |
| 2025-08-28 | 17.78 | $17.60 | 186500 |
| 2025-08-27 | 17.79 | $17.36 | 82018 |
| 2025-08-26 | 17.85 | $17.43 | 87800 |
| 2025-08-25 | 17.90 | $17.61 | 85500 |
| 2025-08-22 | 17.92 | $18.22 | 78700 |
| 2025-08-21 | 17.81 | $17.92 | 133400 |
| 2025-08-20 | 17.74 | $17.96 | 76721 |
| 2025-08-19 | 17.65 | $17.82 | 61147 |
| 2025-08-18 | 17.58 | $17.95 | 156100 |
| 2025-08-15 | 17.47 | $17.87 | 79619 |
| 2025-08-14 | 17.35 | $17.41 | 107712 |
| 2025-08-13 | 17.31 | $17.80 | 100628 |
| 2025-08-12 | 17.18 | $17.87 | 91807 |
| 2025-08-11 | 17.01 | $17.51 | 102208 |
| 2025-08-08 | 16.89 | $17.56 | 102100 |
| 2025-08-07 | 16.74 | $17.12 | 108400 |
| 2025-08-06 | 16.66 | $16.98 | 98936 |
| 2025-08-05 | 16.59 | $16.92 | 134700 |
| 2025-08-04 | 16.53 | $16.50 | 199800 |
| 2025-08-01 | 16.55 | $16.70 | 192200 |
| 2025-07-31 | 16.53 | $16.40 | 233800 |
| 2025-07-30 | 16.56 | $16.46 | 120700 |
| 2025-07-29 | 16.60 | $16.53 | 164815 |
| 2025-07-28 | 16.62 | $16.49 | 245400 |
| 2025-07-25 | 16.66 | $16.88 | 128000 |
| 2025-07-24 | 16.62 | $17.03 | 118000 |
| 2025-07-23 | 16.54 | $16.92 | 143611 |
| 2025-07-22 | 16.47 | $16.59 | 147500 |
| 2025-07-21 | 16.46 | $16.68 | 212841 |
| 2025-07-18 | 16.44 | $16.47 | 345800 |
| 2025-07-17 | 16.45 | $16.48 | 498718 |
| 2025-07-16 | 16.47 | $16.36 | 236606 |
| 2025-07-15 | 16.52 | $16.22 | 274900 |
| 2025-07-14 | 16.60 | $16.33 | 281345 |
| 2025-07-11 | 16.68 | $16.37 | 168800 |
| 2025-07-10 | 16.76 | $16.64 | 176911 |
| 2025-07-09 | 16.79 | $16.80 | 139300 |
| 2025-07-08 | 16.80 | $16.74 | 253600 |
| 2025-07-07 | 16.83 | $16.93 | 165900 |
| 2025-07-03 | 16.81 | $17.04 | 409900 |
| 2025-07-02 | 16.78 | $17.34 | 74400 |
| 2025-07-01 | 16.67 | $17.00 | 99945 |
| 2025-06-30 | 16.62 | $17.11 | 98606 |
| 2025-06-27 | 16.54 | $16.80 | 133204 |
| 2025-06-26 | 16.52 | $16.57 | 148700 |
| 2025-06-25 | 16.54 | $16.42 | 146700 |
| 2025-06-24 | 16.60 | $16.70 | 126906 |
| 2025-06-23 | 16.61 | $16.57 | 213912 |
| 2025-06-20 | 16.65 | $16.35 | 142400 |
| 2025-06-18 | 16.74 | $16.65 | 155007 |
| 2025-06-17 | 16.79 | $16.74 | 215030 |
| 2025-06-16 | 16.83 | $16.77 | 236112 |
| 2025-06-13 | 16.86 | $16.80 | 97211 |
| 2025-06-12 | 16.90 | $17.00 | 152100 |
| 2025-06-11 | 16.91 | $16.74 | 1.4M |
| 2025-06-10 | 16.97 | $16.79 | 138300 |
| 2025-06-09 | 17.03 | $16.83 | 129626 |
| 2025-06-06 | 17.10 | $16.68 | 133815 |
| 2025-06-05 | 17.21 | $16.70 | 208200 |
| 2025-06-04 | 17.33 | $16.95 | 108933 |
| 2025-06-03 | 17.42 | $16.93 | 204201 |
| 2025-06-02 | 17.53 | $17.26 | 175544 |
| 2025-05-30 | 17.59 | $17.29 | 145100 |
| 2025-05-29 | 17.65 | $17.29 | 127400 |
| 2025-05-28 | 17.71 | $17.27 | 106245 |
| 2025-05-27 | 17.80 | $17.62 | 99146 |
| 2025-05-23 | 17.82 | $17.59 | 83616 |
| 2025-05-22 | 17.85 | $17.43 | 198300 |
| 2025-05-21 | 17.92 | $17.47 | 82400 |
| 2025-05-20 | 17.99 | $17.54 | 105400 |
| 2025-05-19 | 18.06 | $17.57 | 102543 |
| 2025-05-16 | 18.13 | $17.80 | 213106 |
| 2025-05-15 | 18.16 | $17.60 | 105600 |
| 2025-05-14 | 18.23 | $18.25 | 142600 |
| 2025-05-13 | 18.18 | $17.57 | 138235 |
| 2025-05-12 | 18.25 | $18.10 | 163233 |
| 2025-05-09 | 18.23 | $18.25 | 102500 |
| 2025-05-08 | 18.17 | $18.15 | 116400 |
| 2025-05-07 | 18.12 | $18.29 | 98100 |
| 2025-05-06 | 18.02 | $18.08 | 220948 |
| 2025-05-05 | 17.96 | $17.97 | 203100 |
| 2025-05-02 | 17.90 | $17.79 | 100318 |
| 2025-05-01 | 17.87 | $17.45 | 203225 |
| 2025-04-30 | 17.90 | $17.74 | 4.2M |
| 2025-04-29 | 17.87 | $17.86 | 1.7M |
| 2025-04-28 | 17.81 | $17.84 | 150508 |
| 2025-04-25 | 17.74 | $17.55 | 126000 |
| 2025-04-24 | 17.72 | $17.56 | 248721 |
| 2025-04-23 | 17.69 | $18.04 | 172135 |
| 2025-04-22 | 17.55 | $18.31 | 131300 |
| 2025-04-21 | 17.33 | $17.95 | 197800 |
| 2025-04-17 | 17.15 | $17.84 | 148200 |
| 2025-04-16 | 16.95 | $17.81 | 174600 |
| 2025-04-15 | 16.73 | $17.56 | 200418 |
| 2025-04-14 | 16.53 | $17.43 | 230338 |
| 2025-04-11 | 16.32 | $17.27 | 326225 |
| 2025-04-10 | 16.11 | $16.95 | 209724 |
| 2025-04-09 | 15.93 | $16.61 | 300700 |
| 2025-04-08 | 15.80 | $15.96 | 269500 |
| 2025-04-07 | 15.78 | $15.85 | 274628 |
| 2025-04-04 | 15.79 | $15.94 | 292136 |
| 2025-04-03 | 15.78 | $15.38 | 184205 |
| 2025-04-02 | 15.88 | $15.48 | 125200 |
| 2025-04-01 | 15.98 | $15.62 | 201000 |
| 2025-03-31 | 16.07 | $15.75 | 150200 |
| 2025-03-28 | 16.14 | $16.24 | 179229 |
| 2025-03-27 | 16.13 | $16.05 | 105000 |
| 2025-03-26 | 16.15 | $15.99 | 108500 |
| 2025-03-25 | 16.19 | $16.15 | 1.5M |
| 2025-03-24 | 16.20 | $15.95 | 124100 |
| 2025-03-21 | 16.25 | $16.21 | 112014 |
| 2025-03-20 | 16.26 | $16.29 | 102800 |
| 2025-03-19 | 16.26 | $16.34 | 210700 |
| 2025-03-18 | 16.24 | $16.25 | 150710 |
| 2025-03-17 | 16.23 | $16.12 | 183500 |
| 2025-03-14 | 16.26 | $16.03 | 157000 |
| 2025-03-13 | 16.31 | $16.14 | 169013 |
| 2025-03-12 | 16.34 | $16.17 | 132000 |
| 2025-03-11 | 16.37 | $16.15 | 138735 |
| 2025-03-10 | 16.41 | $16.28 | 123426 |
| 2025-03-07 | 16.43 | $16.31 | 212045 |
| 2025-03-06 | 16.44 | $16.48 | 764210 |
| 2025-03-05 | 16.42 | $16.49 | 189200 |
| 2025-03-04 | 16.39 | $16.40 | 504800 |
| 2025-03-03 | 16.38 | $16.43 | 234600 |
| 2025-02-28 | 16.36 | $16.29 | 141800 |
| 2025-02-27 | 16.36 | $16.38 | 73140 |
| 2025-02-26 | 16.35 | $16.52 | 200808 |
| 2025-02-25 | 16.30 | $16.41 | 162600 |
| 2025-02-24 | 16.27 | $15.97 | 247726 |
| 2025-02-21 | 16.33 | $16.08 | 108000 |
| 2025-02-20 | 16.37 | $16.19 | 124324 |
| 2025-02-19 | 16.39 | $16.15 | 204500 |
| 2025-02-18 | 16.43 | $16.38 | 225028 |
| 2025-02-14 | 16.42 | $16.41 | 265800 |
| 2025-02-13 | 16.40 | $16.45 | 237700 |
| 2025-02-12 | 16.38 | $16.02 | 160300 |
| 2025-02-11 | 16.43 | $16.22 | 195123 |
| 2025-02-10 | 16.45 | $16.21 | 251832 |
| 2025-02-07 | 16.48 | $16.00 | 134042 |
| 2025-02-06 | 16.55 | $16.41 | 219629 |
| 2025-02-05 | 16.55 | $17.05 | 1.1M |
| 2025-02-04 | 16.41 | $16.94 | 824400 |
| 2025-02-03 | 16.27 | $16.69 | 110319 |
| 2025-01-31 | 16.16 | $16.59 | 192438 |
| 2025-01-30 | 16.05 | $16.75 | 280100 |
| 2025-01-29 | 15.89 | $16.59 | 78600 |
| 2025-01-28 | 15.73 | $16.66 | 221800 |
| 2025-01-27 | 15.54 | $16.41 | 413200 |
| 2025-01-24 | 15.37 | $15.65 | 237218 |
| 2025-01-23 | 15.33 | $15.42 | 189715 |
| 2025-01-22 | 15.34 | $15.41 | 261400 |
| 2025-01-21 | 15.35 | $15.50 | 361509 |
| 2025-01-17 | 15.34 | $15.42 | 375800 |
| 2025-01-16 | 15.35 | $15.57 | 572004 |
| 2025-01-15 | 15.34 | $15.46 | 384000 |
| 2025-01-14 | 15.34 | $15.17 | 559100 |
| 2025-01-13 | 15.41 | $14.91 | 411300 |
| 2025-01-10 | 15.55 | $14.95 | 232648 |
| 2025-01-08 | 15.70 | $15.42 | 280505 |
| 2025-01-07 | 15.78 | $15.52 | 978800 |
| 2025-01-06 | 15.85 | $15.62 | 988800 |
| 2025-01-03 | 15.91 | $15.92 | 165329 |
| 2025-01-02 | 15.91 | $15.90 | 103301 |
| 2024-12-31 | 15.93 | $15.89 | 120407 |
| 2024-12-30 | 15.94 | $15.96 | 238601 |
| 2024-12-27 | 15.95 | $15.97 | 329800 |
| 2024-12-26 | 15.96 | $15.74 | 173500 |
| 2024-12-24 | 16.01 | $15.75 | 137300 |
| 2024-12-23 | 16.08 | $15.86 | 220900 |
| 2024-12-20 | 16.13 | $15.81 | 948622 |
| 2024-12-19 | 16.20 | $15.79 | 247846 |
| 2024-12-18 | 16.28 | $15.88 | 129100 |
| 2024-12-17 | 16.36 | $16.21 | 130917 |
| 2024-12-16 | 16.38 | $16.16 | 265629 |
| 2024-12-13 | 16.42 | $16.19 | 137500 |
| 2024-12-12 | 16.45 | $16.41 | 151500 |
| 2024-12-11 | 16.45 | $16.39 | 222100 |
| 2024-12-10 | 16.44 | $16.26 | 489600 |
| 2024-12-09 | 16.46 | $16.38 | 94501 |
| 2024-12-06 | 16.46 | $16.78 | 171111 |
| 2024-12-05 | 16.37 | $16.19 | 96128 |
| 2024-12-04 | 16.40 | $16.41 | 80932 |
| 2024-12-03 | 16.37 | $16.73 | 247318 |
| 2024-12-02 | 16.28 | $16.52 | 109318 |
| 2024-11-29 | 16.21 | $16.50 | 52100 |
| 2024-11-27 | 16.14 | $16.17 | 86712 |
| 2024-11-26 | 16.13 | $16.09 | 150836 |
| 2024-11-25 | 16.13 | $16.09 | 358201 |
| 2024-11-22 | 16.12 | $16.26 | 144915 |
| 2024-11-21 | 16.09 | $16.15 | 1.4M |
| 2024-11-20 | 16.07 | $16.17 | 1.5M |
| 2024-11-19 | 16.04 | $16.16 | 217205 |
| 2024-11-18 | 16.00 | $16.25 | 140100 |
| 2024-11-15 | 15.95 | $16.17 | 156900 |
| 2024-11-14 | 15.90 | $16.15 | 186500 |
| 2024-11-13 | 15.84 | $16.04 | 116300 |
| 2024-11-12 | 15.81 | $16.04 | 126000 |
| 2024-11-11 | 15.76 | $15.93 | 595800 |
| 2024-11-08 | 15.73 | $15.99 | 196234 |
| 2024-11-07 | 15.69 | $15.90 | 677700 |
| 2024-11-06 | 15.66 | $15.69 | 80012 |
| 2024-11-05 | 15.67 | $15.84 | 99400 |
| 2024-11-04 | 15.65 | $15.97 | 164200 |
| 2024-11-01 | 15.59 | $16.03 | 155642 |
| 2024-10-31 | 15.52 | $15.58 | 132671 |
| 2024-10-30 | 15.54 | $15.65 | 68100 |
| 2024-10-29 | 15.54 | $15.65 | 139704 |
| 2024-10-28 | 15.54 | $15.49 | 119247 |
| 2024-10-25 | 15.58 | $15.47 | 94715 |
| 2024-10-24 | 15.63 | $15.46 | 118300 |
| 2024-10-23 | 15.70 | $15.39 | 95844 |
| 2024-10-22 | 15.79 | $15.56 | 72400 |
| 2024-10-21 | 15.86 | $15.67 | 325941 |
| 2024-10-18 | 15.92 | $16.07 | 134900 |
| 2024-10-17 | 15.90 | $15.90 | 158526 |
| 2024-10-16 | 15.92 | $16.05 | 2.7M |
| 2024-10-15 | 15.91 | $15.97 | 1.3M |
| 2024-10-14 | 15.92 | $15.68 | 128936 |
| 2024-10-11 | 15.99 | $15.74 | 885200 |
| 2024-10-10 | 16.06 | $16.04 | 107400 |
| 2024-10-09 | 16.08 | $15.94 | 164400 |
| 2024-10-08 | 16.12 | $15.81 | 214600 |
| 2024-10-07 | 16.20 | $15.88 | 190700 |
| 2024-10-04 | 16.28 | $15.78 | 102000 |
| 2024-10-03 | 16.39 | $15.79 | 65800 |
| 2024-10-02 | 16.52 | $15.82 | 105800 |
| 2024-10-01 | 16.66 | $16.16 | 950848 |
| 2024-09-30 | 16.75 | $15.95 | 105400 |
| 2024-09-27 | 16.90 | $16.54 | 77800 |
| 2024-09-26 | 16.95 | $16.74 | 51000 |
| 2024-09-25 | 16.96 | $16.46 | 41600 |
| 2024-09-24 | 17.03 | $16.74 | 82700 |
| 2024-09-23 | 17.06 | $16.75 | 61300 |
| 2024-09-20 | 17.08 | $16.68 | 50535 |
| 2024-09-19 | 17.12 | $16.90 | 73338 |
| 2024-09-18 | 17.11 | $16.59 | 116221 |
| 2024-09-17 | 17.17 | $16.72 | 91000 |
| 2024-09-16 | 17.20 | $17.05 | 51421 |
| 2024-09-13 | 17.17 | $17.00 | 1.2M |
| 2024-09-12 | 17.14 | $16.92 | 1.2M |
| 2024-09-11 | 17.12 | $16.76 | 83318 |
| 2024-09-10 | 17.13 | $16.91 | 144707 |
| 2024-09-09 | 17.10 | $16.89 | 38847 |
| 2024-09-06 | 17.07 | $16.87 | 147521 |
| 2024-09-05 | 17.03 | $16.96 | 116934 |
| 2024-09-04 | 16.97 | $16.71 | 122600 |
| 2024-09-03 | 16.94 | $16.91 | 96800 |
| 2024-08-30 | 16.86 | $16.90 | 958400 |
| 2024-08-29 | 16.77 | $17.06 | 71732 |
| 2024-08-28 | 16.62 | $16.80 | 100400 |
| 2024-08-27 | 16.50 | $16.81 | 70940 |
| 2024-08-26 | 16.36 | $16.61 | 53446 |
| 2024-08-23 | 16.23 | $16.58 | 93317 |
| 2024-08-22 | 16.08 | $16.45 | 69800 |
| 2024-08-21 | 15.93 | $16.39 | 45100 |
| 2024-08-20 | 15.77 | $16.15 | 114000 |
| 2024-08-19 | 15.63 | $15.94 | 44441 |
| 2024-08-16 | 15.51 | $15.61 | 72900 |
| 2024-08-15 | 15.44 | $15.45 | 84627 |
| 2024-08-14 | 15.39 | $15.35 | 56500 |
| 2024-08-13 | 15.35 | $15.52 | 292900 |
| 2024-08-12 | 15.26 | $15.34 | 102100 |
| 2024-08-09 | 15.19 | $15.35 | 139300 |
| 2024-08-08 | 15.11 | $15.36 | 166500 |
| 2024-08-07 | 15.01 | $15.42 | 278700 |
| 2024-08-06 | 14.88 | $14.91 | 1.5M |
| 2024-08-05 | 14.84 | $15.15 | 1.9M |
| 2024-08-02 | 14.73 | $14.52 | 168900 |
| 2024-08-01 | 14.74 | $14.35 | 2.5M |
| 2024-07-31 | 14.78 | $15.00 | 414600 |
| 2024-07-30 | 14.69 | $14.64 | 305900 |
| 2024-07-29 | 14.67 | $14.70 | 491100 |
| 2024-07-26 | 14.62 | $14.70 | 160442 |
| 2024-07-25 | 14.56 | $14.69 | 497800 |
| 2024-07-24 | 14.49 | $14.64 | 420543 |
| 2024-07-23 | 14.43 | $14.75 | 108700 |
| 2024-07-22 | 14.32 | $14.70 | 356676 |
| 2024-07-19 | 14.21 | $14.44 | 838649 |
| 2024-07-18 | 14.13 | $14.48 | 222095 |
| 2024-07-17 | 14.03 | $14.42 | 92542 |
| 2024-07-16 | 13.93 | $14.18 | 814986 |
| 2024-07-15 | 13.86 | $14.23 | 350244 |
| 2024-07-12 | 13.76 | $14.19 | 505379 |
| 2024-07-11 | 13.66 | $14.17 | 190790 |
| 2024-07-10 | 13.55 | $13.97 | 103211 |
| 2024-07-09 | 13.46 | $13.77 | 128145 |
| 2024-07-08 | 13.40 | $13.75 | 352926 |
| 2024-07-05 | 13.34 | $13.84 | 347835 |
| 2024-07-03 | 13.24 | $13.60 | 57462 |
| 2024-07-02 | 13.18 | $13.50 | 361798 |
| 2024-07-01 | 13.14 | $13.38 | 508932 |
| 2024-06-28 | 13.11 | $13.21 | 427214 |
| 2024-06-27 | 13.12 | $13.08 | 244201 |
| 2024-06-26 | 13.15 | $13.06 | 206014 |
| 2024-06-25 | 13.20 | $13.29 | 415871 |
| 2024-06-24 | 13.21 | $13.18 | 567795 |
| 2024-06-21 | 13.24 | $13.03 | 545995 |
| 2024-06-20 | 13.31 | $13.02 | 178869 |
| 2024-06-18 | 13.40 | $13.20 | 699710 |
| 2024-06-17 | 13.46 | $13.24 | 254017 |
| 2024-06-14 | 13.53 | $13.32 | 235980 |
| 2024-06-13 | 13.59 | $13.57 | 225820 |
| 2024-06-12 | 13.61 | $13.63 | 221466 |
| 2024-06-11 | 13.62 | $13.56 | 240207 |
| 2024-06-10 | 13.65 | $13.68 | 252127 |
| 2024-06-07 | 13.66 | $13.53 | 113776 |
| 2024-06-06 | 13.70 | $13.72 | 256302 |
| 2024-06-05 | 13.71 | $13.72 | 144155 |
| 2024-06-04 | 13.72 | $13.98 | 329066 |
| 2024-06-03 | 13.68 | $13.91 | 314018 |
| 2024-05-31 | 13.65 | $13.75 | 342541 |
| 2024-05-30 | 13.65 | $13.68 | 545441 |
| 2024-05-29 | 13.66 | $13.43 | 268478 |
| 2024-05-28 | 13.73 | $13.73 | 276378 |
| 2024-05-24 | 13.75 | $13.70 | 160452 |
| 2024-05-23 | 13.78 | $13.65 | 570412 |
| 2024-05-22 | 13.82 | $13.78 | 379981 |
| 2024-05-21 | 13.85 | $13.83 | 227106 |
| 2024-05-20 | 13.87 | $13.99 | 297783 |
| 2024-05-17 | 13.86 | $13.86 | 189270 |
| 2024-05-16 | 13.87 | $13.77 | 150808 |
| 2024-05-15 | 13.91 | $13.90 | 155061 |
| 2024-05-14 | 13.93 | $14.11 | 213434 |
| 2024-05-13 | 13.91 | $14.26 | 367533 |
| 2024-05-10 | 13.85 | $13.99 | 188303 |
| 2024-05-09 | 13.84 | $13.75 | 327328 |
| 2024-05-08 | 13.88 | $13.72 | 104447 |
| 2024-05-07 | 13.94 | $14.05 | 201266 |
| 2024-05-06 | 13.93 | $14.38 | 191216 |
| 2024-05-03 | 13.86 | $14.35 | 129676 |
| 2024-05-02 | 13.78 | $14.18 | 239216 |
| 2024-05-01 | 13.73 | $13.86 | 187476 |
| 2024-04-30 | 13.74 | $13.79 | 600969 |
| 2024-04-29 | 13.76 | $14.04 | 601097 |
| 2024-04-26 | 13.74 | $13.87 | 1.4M |
| 2024-04-25 | 13.76 | $13.86 | 694517 |
| 2024-04-24 | 13.78 | $13.92 | 193829 |
| 2024-04-23 | 13.79 | $14.13 | 234941 |
| 2024-04-22 | 13.77 | $14.06 | 553549 |
| 2024-04-19 | 13.75 | $13.76 | 269538 |
| 2024-04-18 | 13.80 | $13.78 | 474486 |
| 2024-04-17 | 13.86 | $13.64 | 500386 |
| 2024-04-16 | 13.96 | $13.76 | 611876 |
| 2024-04-15 | 14.05 | $13.71 | 415760 |
| 2024-04-12 | 14.17 | $13.87 | 239437 |
| 2024-04-11 | 14.28 | $13.99 | 453542 |
| 2024-04-10 | 14.38 | $13.78 | 281917 |
| 2024-04-09 | 14.54 | $14.46 | 239130 |
| 2024-04-08 | 14.58 | $14.49 | 292724 |
| 2024-04-05 | 14.63 | $14.51 | 327108 |
| 2024-04-04 | 14.69 | $14.58 | 218218 |
| 2024-04-03 | 14.74 | $14.62 | 374014 |
| 2024-04-02 | 14.79 | $14.62 | 135167 |
| 2024-04-01 | 14.85 | $14.66 | 207797 |
| 2024-03-28 | 14.91 | $14.76 | 207603 |
| 2024-03-27 | 14.96 | $14.89 | 210330 |
| 2024-03-26 | 14.99 | $14.96 | 207562 |
| 2024-03-25 | 15.02 | $14.86 | 276863 |
| 2024-03-22 | 15.07 | $15.06 | 221565 |
| 2024-03-21 | 15.09 | $14.96 | 103913 |
| 2024-03-20 | 15.13 | $15.33 | 83900 |
| 2024-03-19 | 15.10 | $15.28 | 254362 |
| 2024-03-18 | 15.08 | $15.21 | 172284 |
| 2024-03-15 | 15.07 | $15.11 | 115678 |
| 2024-03-14 | 15.08 | $14.97 | 100907 |
| 2024-03-13 | 15.13 | $15.00 | 299914 |
| 2024-03-12 | 15.17 | $15.30 | 82429 |
| 2024-03-11 | 15.16 | $15.39 | 82689 |
| 2024-03-08 | 15.13 | $15.62 | 77274 |
| 2024-03-07 | 15.05 | $15.61 | 125975 |
| 2024-03-06 | 14.96 | $15.18 | 176638 |
| 2024-03-05 | 14.95 | $14.93 | 137140 |
| 2024-03-04 | 14.99 | $15.00 | 128923 |
| 2024-03-01 | 15.03 | $15.09 | 482067 |
| 2024-02-29 | 15.05 | $15.09 | 479620 |
| 2024-02-28 | 15.08 | $15.05 | 85500 |
| 2024-02-27 | 15.12 | $15.07 | 92519 |
| 2024-02-26 | 15.16 | $15.07 | 100001 |
| 2024-02-23 | 15.22 | $15.33 | 93621 |
| 2024-02-22 | 15.23 | $15.33 | 126908 |
| 2024-02-21 | 15.25 | $15.43 | 177901 |
| 2024-02-20 | 15.25 | $15.34 | 131139 |
| 2024-02-16 | 15.27 | $15.16 | 81883 |
| 2024-02-15 | 15.33 | $15.03 | 118179 |
| 2024-02-14 | 15.43 | $15.05 | 153172 |
| 2024-02-13 | 15.54 | $14.95 | 115286 |
| 2024-02-12 | 15.70 | $14.99 | 123960 |
| 2024-02-09 | 15.88 | $14.94 | 338180 |
| 2024-02-08 | 16.09 | $15.02 | 98303 |
| 2024-02-07 | 16.32 | $15.45 | 171532 |
| 2024-02-06 | 16.50 | $15.73 | 184603 |
| 2024-02-05 | 16.65 | $16.17 | 98477 |
| 2024-02-02 | 16.73 | $16.47 | 77479 |
| 2024-02-01 | 16.75 | $16.66 | 68020 |
| 2024-01-31 | 16.74 | $16.49 | 154914 |
| 2024-01-30 | 16.76 | $16.48 | 125910 |
| 2024-01-29 | 16.78 | $16.60 | 85648 |
| 2024-01-26 | 16.78 | $16.48 | 54025 |
| 2024-01-25 | 16.80 | $16.57 | 67103 |
| 2024-01-24 | 16.81 | $16.62 | 70966 |
| 2024-01-23 | 16.80 | $16.76 | 81441 |
| 2024-01-22 | 16.76 | $17.02 | 267663 |
| 2024-01-19 | 16.66 | $16.92 | 135487 |
| 2024-01-18 | 16.56 | $16.88 | 103083 |
| 2024-01-17 | 16.44 | $16.72 | 117249 |
| 2024-01-16 | 16.35 | $16.87 | 97787 |
| 2024-01-12 | 16.20 | $16.93 | 94216 |
| 2024-01-11 | 16.02 | $16.59 | 108345 |
| 2024-01-10 | 15.87 | $16.15 | 112751 |
| 2024-01-09 | 15.80 | $15.84 | 168460 |
| 2024-01-08 | 15.78 | $16.00 | 62057 |
| 2024-01-05 | 15.72 | $15.85 | 68253 |
| 2024-01-04 | 15.68 | $15.68 | 123194 |
| 2024-01-03 | 15.67 | $15.62 | 91656 |
| 2024-01-02 | 15.67 | $15.72 | 63715 |
| 2023-12-29 | 15.65 | $15.75 | 47468 |
| 2023-12-28 | 15.62 | $15.76 | 50922 |
| 2023-12-27 | 15.59 | $15.69 | 51459 |
| 2023-12-26 | 15.56 | $15.55 | 60916 |
| 2023-12-22 | 15.56 | $15.51 | 66401 |
| 2023-12-21 | 15.56 | $15.50 | 93504 |
| 2023-12-20 | 15.57 | $15.27 | 105083 |
| 2023-12-19 | 15.63 | $15.36 | 95794 |
| 2023-12-18 | 15.67 | $15.44 | 112733 |
| 2023-12-15 | 15.71 | $15.48 | 75827 |
| 2023-12-14 | 15.74 | $15.77 | 48480 |
| 2023-12-13 | 15.72 | $15.83 | 107562 |
| 2023-12-12 | 15.68 | $15.60 | 196748 |
| 2023-12-11 | 15.68 | $15.49 | 90863 |
| 2023-12-08 | 15.70 | $15.64 | 72376 |
| 2023-12-07 | 15.69 | $15.96 | 75773 |
| 2023-12-06 | 15.62 | $15.72 | 107926 |
| 2023-12-05 | 15.58 | $15.55 | 98257 |
| 2023-12-04 | 15.57 | $15.49 | 104686 |
| 2023-12-01 | 15.57 | $15.59 | 76290 |
| 2023-11-30 | 15.55 | $15.59 | 87608 |
| 2023-11-29 | 15.53 | $15.60 | 853 |
| 2023-11-28 | 15.50 | $15.58 | 2578 |
| 2023-11-27 | 15.47 | $15.58 | 72183 |
| 2023-11-24 | 15.43 | $15.50 | 54432 |
| 2023-11-22 | 15.40 | $15.50 | 66650 |
| 2023-11-21 | 15.37 | $15.44 | 44729 |
| 2023-11-20 | 15.34 | $15.49 | 69647 |
| 2023-11-17 | 15.30 | $15.50 | 69668 |
| 2023-11-16 | 15.25 | $15.12 | 69007 |
| 2023-11-15 | 15.27 | $15.28 | 59355 |
| 2023-11-14 | 15.26 | $15.61 | 61564 |
| 2023-11-13 | 15.17 | $15.31 | 81580 |
| 2023-11-10 | 15.14 | $15.31 | 118924 |
| 2023-11-09 | 15.10 | $15.07 | 111730 |
| 2023-11-08 | 15.11 | $15.12 | 91960 |
| 2023-11-07 | 15.10 | $15.28 | 59324 |
| 2023-11-06 | 15.06 | $15.55 | 100308 |
| 2023-11-03 | 14.96 | $15.27 | 146825 |
| 2023-11-02 | 14.90 | $15.11 | 123761 |
| 2023-11-01 | 14.87 | $14.98 | 73834 |
| 2023-10-31 | 14.86 | $14.98 | 290894 |
| 2023-10-30 | 14.85 | $14.77 | 121800 |
| 2023-10-27 | 14.88 | $14.82 | 155070 |
| 2023-10-26 | 14.90 | $14.85 | 3263 |
| 2023-10-25 | 14.93 | $14.91 | 57461 |
| 2023-10-24 | 14.94 | $14.87 | 185426 |
| 2023-10-23 | 14.97 | $14.86 | 140726 |
| 2023-10-20 | 15.01 | $14.79 | 130275 |
| 2023-10-19 | 15.06 | $14.99 | 217008 |
| 2023-10-18 | 15.09 | $14.88 | 133815 |
| 2023-10-17 | 15.14 | $14.97 | 182095 |
| 2023-10-16 | 15.18 | $14.94 | 187955 |
| 2023-10-13 | 15.23 | $15.02 | 162023 |
| 2023-10-12 | 15.28 | $15.01 | 179339 |
| 2023-10-11 | 15.33 | $15.41 | 117618 |
| 2023-10-10 | 15.31 | $15.35 | 99167 |
| 2023-10-09 | 15.30 | $15.14 | 148198 |
| 2023-10-06 | 15.33 | $15.09 | 191799 |
| 2023-10-05 | 15.37 | $15.16 | 127553 |
| 2023-10-04 | 15.41 | $14.87 | 167411 |
| 2023-10-03 | 15.51 | $14.87 | 144819 |
| 2023-10-02 | 15.63 | $14.98 | 105784 |
| 2023-09-29 | 15.74 | $15.32 | 105399 |
| 2023-09-28 | 15.80 | $15.38 | 165592 |
| 2023-09-27 | 15.85 | $15.67 | 91636 |
| 2023-09-26 | 15.85 | $15.61 | 106804 |
| 2023-09-25 | 15.86 | $15.80 | 194341 |
| 2023-09-22 | 15.83 | $15.96 | 232566 |
| 2023-09-21 | 15.75 | $15.83 | 86810 |
| 2023-09-20 | 15.69 | $15.94 | 158648 |
| 2023-09-19 | 15.60 | $16.02 | 184063 |
| 2023-09-18 | 15.47 | $15.97 | 117300 |
| 2023-09-15 | 15.33 | $15.93 | 283078 |
| 2023-09-14 | 15.17 | $15.80 | 107382 |
| 2023-09-13 | 15.02 | $15.50 | 37490 |
| 2023-09-12 | 14.90 | $15.32 | 182108 |
| 2023-09-11 | 14.80 | $15.15 | 283924 |
| 2023-09-08 | 14.72 | $14.92 | 163803 |
| 2023-09-07 | 14.67 | $15.00 | 100086 |
| 2023-09-06 | 14.61 | $14.83 | 351892 |
| 2023-09-05 | 14.56 | $14.74 | 149198 |
| 2023-09-01 | 14.53 | $14.84 | 53516 |
| 2023-08-31 | 14.47 | $14.77 | 120735 |
| 2023-08-30 | 14.42 | $14.61 | 83773 |
| 2023-08-29 | 14.39 | $14.60 | 138029 |
| 2023-08-28 | 14.37 | $14.60 | 192467 |
| 2023-08-25 | 14.34 | $14.56 | 99670 |
| 2023-08-24 | 14.31 | $14.65 | 145417 |
| 2023-08-23 | 14.27 | $14.62 | 144293 |
| 2023-08-22 | 14.22 | $14.44 | 446831 |
| 2023-08-21 | 14.20 | $14.37 | 356106 |
| 2023-08-18 | 14.20 | $14.30 | 344243 |
| 2023-08-17 | 14.22 | $14.29 | 319614 |
| 2023-08-16 | 14.24 | $14.31 | 292439 |
| 2023-08-15 | 14.26 | $14.40 | 349893 |
| 2023-08-14 | 14.27 | $14.41 | 1.5M |
| 2023-08-11 | 14.29 | $14.30 | 255585 |
| 2023-08-10 | 14.32 | $14.30 | 1.5M |
| 2023-08-09 | 14.37 | $14.27 | 633368 |
| 2023-08-08 | 14.43 | $14.28 | 919171 |
| 2023-08-07 | 14.51 | $14.39 | 477464 |
| 2023-08-04 | 14.57 | $14.24 | 387433 |
| 2023-08-03 | 14.67 | $14.23 | 565365 |
| 2023-08-02 | 14.80 | $14.30 | 141148 |
| 2023-08-01 | 14.94 | $14.58 | 213162 |
| 2023-07-31 | 15.04 | $14.72 | 125719 |
| 2023-07-28 | 15.12 | $14.79 | 101611 |
| 2023-07-27 | 15.21 | $15.43 | 76315 |
| 2023-07-26 | 15.17 | $15.28 | 61918 |
| 2023-07-25 | 15.16 | $15.22 | 107567 |
| 2023-07-24 | 15.16 | $15.34 | 71748 |
| 2023-07-21 | 15.14 | $15.16 | 91368 |
| 2023-07-20 | 15.16 | $15.24 | 101601 |
| 2023-07-19 | 15.16 | $15.26 | 136545 |
| 2023-07-18 | 15.16 | $15.34 | 193016 |
| 2023-07-17 | 15.14 | $15.17 | 142642 |
| 2023-07-14 | 15.15 | $15.18 | 143050 |
| 2023-07-13 | 15.17 | $15.27 | 225647 |
| 2023-07-12 | 15.17 | $15.24 | 126559 |
| 2023-07-11 | 15.18 | $15.04 | 180344 |
| 2023-07-10 | 15.24 | $15.21 | 147104 |
| 2023-07-07 | 15.27 | $15.06 | 151307 |
| 2023-07-06 | 15.34 | $15.03 | 122051 |
| 2023-07-05 | 15.42 | $15.10 | 131894 |
| 2023-07-03 | 15.50 | $15.33 | 47740 |
| 2023-06-30 | 15.55 | $15.47 | 164661 |
| 2023-06-29 | 15.58 | $15.50 | 55157 |
| 2023-06-28 | 15.61 | $15.72 | 377116 |
| 2023-06-27 | 15.60 | $15.41 | 186227 |
| 2023-06-26 | 15.65 | $15.40 | 77511 |
| 2023-06-23 | 15.71 | $15.41 | 78529 |
| 2023-06-22 | 15.78 | $15.57 | 90940 |
| 2023-06-21 | 15.83 | $15.49 | 74768 |
| 2023-06-20 | 15.90 | $15.36 | 92997 |
| 2023-06-16 | 16.01 | $15.82 | 70141 |
| 2023-06-15 | 16.04 | $16.09 | 180288 |
| 2023-06-14 | 16.02 | $16.18 | 71284 |
| 2023-06-13 | 15.98 | $16.22 | 91851 |
| 2023-06-12 | 15.92 | $16.11 | 122329 |
| 2023-06-09 | 15.87 | $16.06 | 86349 |
| 2023-06-08 | 15.83 | $15.86 | 73458 |
| 2023-06-07 | 15.82 | $15.74 | 75113 |
| 2023-06-06 | 15.83 | $15.90 | 55080 |
| 2023-06-05 | 15.82 | $15.69 | 193441 |
| 2023-06-02 | 15.84 | $15.88 | 136881 |
| 2023-06-01 | 15.83 | $15.68 | 346249 |
| 2023-05-31 | 15.86 | $15.41 | 225507 |
| 2023-05-30 | 15.95 | $15.53 | 72065 |
| 2023-05-26 | 16.03 | $15.37 | 94919 |
| 2023-05-25 | 16.15 | $15.57 | 68713 |
| 2023-05-24 | 16.25 | $15.82 | 64105 |
| 2023-05-23 | 16.31 | $16.01 | 65336 |
| 2023-05-22 | 16.34 | $16.27 | 82133 |
| 2023-05-19 | 16.32 | $16.20 | 84839 |
| 2023-05-18 | 16.31 | $16.21 | 57923 |
| 2023-05-17 | 16.29 | $16.58 | 56543 |
| 2023-05-16 | 16.19 | $16.45 | 204700 |
| 2023-05-15 | 16.10 | $16.60 | 87951 |
| 2023-05-12 | 15.96 | $16.36 | 54417 |
| 2023-05-11 | 15.85 | $16.50 | 92950 |
| 2023-05-10 | 15.69 | $15.68 | 295641 |
| 2023-05-09 | 15.68 | $15.70 | 78148 |
| 2023-05-08 | 15.65 | $15.67 | 116827 |
| 2023-05-05 | 15.64 | $15.85 | 54435 |
| 2023-05-04 | 15.58 | $15.74 | 93637 |
| 2023-05-03 | 15.53 | $15.67 | 66200 |
| 2023-05-02 | 15.49 | $15.52 | 95447 |
| 2023-05-01 | 15.47 | $15.57 | 74640 |
| 2023-04-28 | 15.44 | $15.62 | 156044 |
| 2023-04-27 | 15.39 | $15.63 | 90284 |
| 2023-04-26 | 15.33 | $15.46 | 53940 |
| 2023-04-25 | 15.30 | $15.33 | 67660 |
| 2023-04-24 | 15.29 | $15.28 | 97849 |
| 2023-04-21 | 15.29 | $15.31 | 119605 |
| 2023-04-20 | 15.29 | $15.26 | 101830 |
| 2023-04-19 | 15.29 | $15.35 | 193929 |
| 2023-04-18 | 15.27 | $15.41 | 94549 |
| 2023-04-17 | 15.24 | $15.11 | 125011 |
| 2023-04-14 | 15.27 | $15.15 | 91353 |
| 2023-04-13 | 15.29 | $15.22 | 88538 |
| 2023-04-12 | 15.31 | $15.06 | 102981 |
| 2023-04-11 | 15.36 | $15.06 | 111484 |
| 2023-04-10 | 15.41 | $15.04 | 98329 |
| 2023-04-06 | 15.48 | $15.37 | 88142 |
| 2023-04-05 | 15.49 | $15.33 | 109829 |
| 2023-04-04 | 15.51 | $15.37 | 87817 |
| 2023-04-03 | 15.52 | $15.43 | 75470 |
| 2023-03-31 | 15.52 | $15.42 | 65359 |
| 2023-03-30 | 15.52 | $15.35 | 51373 |
| 2023-03-29 | 15.54 | $15.72 | 138341 |
| 2023-03-28 | 15.48 | $15.73 | 83217 |
| 2023-03-27 | 15.40 | $15.60 | 62254 |
| 2023-03-24 | 15.34 | $15.39 | 64280 |
| 2023-03-23 | 15.32 | $15.41 | 75268 |
| 2023-03-22 | 15.28 | $15.60 | 127623 |
| 2023-03-21 | 15.20 | $15.49 | 119814 |
| 2023-03-20 | 15.13 | $15.55 | 485935 |
| 2023-03-17 | 15.04 | $15.30 | 318697 |
| 2023-03-16 | 14.98 | $15.18 | 108336 |
| 2023-03-15 | 14.94 | $15.01 | 81644 |
| 2023-03-14 | 14.93 | $15.06 | 91431 |
| 2023-03-13 | 14.90 | $15.12 | 108510 |
| 2023-03-10 | 14.86 | $15.14 | 63599 |
| 2023-03-09 | 14.81 | $15.06 | 78052 |
| 2023-03-08 | 14.77 | $15.00 | 69090 |
| 2023-03-07 | 14.73 | $14.82 | 91841 |
| 2023-03-06 | 14.73 | $14.81 | 108030 |
| 2023-03-03 | 14.73 | $14.90 | 25376 |
| 2023-03-02 | 14.71 | $14.59 | 30800 |
| 2023-03-01 | 14.75 | $14.63 | 19788 |
| 2023-02-28 | 14.80 | $14.63 | 208741 |
| 2023-02-27 | 14.85 | $14.76 | 164296 |
| 2023-02-24 | 14.88 | $14.76 | 140594 |
| 2023-02-23 | 14.92 | $14.83 | 127768 |
| 2023-02-22 | 14.95 | $14.73 | 98329 |
| 2023-02-21 | 15.01 | $14.77 | 160972 |
| 2023-02-17 | 15.07 | $14.85 | 81833 |
| 2023-02-16 | 15.13 | $14.94 | 61859 |
| 2023-02-15 | 15.17 | $15.01 | 53648 |
| 2023-02-14 | 15.21 | $15.14 | 93335 |
| 2023-02-13 | 15.22 | $15.05 | 91758 |
| 2023-02-10 | 15.25 | $15.07 | 200241 |
| 2023-02-09 | 15.29 | $14.99 | 81881 |
| 2023-02-08 | 15.35 | $15.12 | 87464 |
| 2023-02-07 | 15.39 | $15.04 | 125830 |
| 2023-02-06 | 15.45 | $14.99 | 281512 |
| 2023-02-03 | 15.53 | $15.11 | 149327 |
| 2023-02-02 | 15.60 | $15.34 | 160631 |
| 2023-02-01 | 15.63 | $15.68 | 222515 |
| 2023-01-31 | 15.59 | $15.62 | 187857 |
| 2023-01-30 | 15.56 | $15.50 | 300513 |
| 2023-01-27 | 15.55 | $15.54 | 267435 |
| 2023-01-26 | 15.52 | $15.74 | 92775 |
| 2023-01-25 | 15.45 | $15.75 | 442763 |
| 2023-01-24 | 15.36 | $15.76 | 2.2M |
| 2023-01-23 | 15.25 | $15.47 | 1.3M |
| 2023-01-20 | 15.19 | $15.53 | 603793 |
| 2023-01-19 | 15.11 | $15.32 | 439337 |
| 2023-01-18 | 15.05 | $15.08 | 258404 |
| 2023-01-17 | 15.03 | $14.98 | 217797 |
| 2023-01-13 | 15.04 | $15.13 | 149589 |
| 2023-01-12 | 15.01 | $14.94 | 189477 |
| 2023-01-11 | 15.01 | $14.73 | 56888 |
| 2023-01-10 | 15.07 | $14.87 | 113874 |
| 2023-01-09 | 15.10 | $15.12 | 196047 |
| 2023-01-06 | 15.08 | $15.15 | 185772 |
| 2023-01-05 | 15.05 | $14.84 | 196069 |
| 2023-01-04 | 15.08 | $15.09 | 254421 |
| 2023-01-03 | 15.06 | $15.16 | 114579 |
| 2022-12-30 | 15.02 | $15.11 | 72202 |
| 2022-12-29 | 14.99 | $15.03 | 88725 |
| 2022-12-28 | 14.97 | $14.80 | 90823 |
| 2022-12-27 | 14.99 | $15.03 | 87550 |
| 2022-12-23 | 14.97 | $15.27 | 98682 |
| 2022-12-22 | 14.90 | $15.34 | 166912 |
| 2022-12-21 | 14.79 | $15.27 | 251864 |
| 2022-12-20 | 14.68 | $15.00 | 294395 |
| 2022-12-19 | 14.62 | $14.68 | 256692 |
| 2022-12-16 | 14.61 | $14.49 | 226397 |
| 2022-12-15 | 14.63 | $14.48 | 165531 |
| 2022-12-14 | 14.67 | $14.86 | 255106 |
| 2022-12-13 | 14.63 | $14.75 | 360425 |
| 2022-12-12 | 14.61 | $14.44 | 196728 |
| 2022-12-09 | 14.65 | $14.62 | 213746 |
| 2022-12-08 | 14.65 | $14.60 | 127887 |
| 2022-12-07 | 14.67 | $14.59 | 404807 |
| 2022-12-06 | 14.69 | $14.55 | 461673 |
| 2022-12-05 | 14.72 | $14.44 | 270775 |
| 2022-12-02 | 14.77 | $14.82 | 252348 |
| 2022-12-01 | 14.76 | $14.96 | 148372 |
| 2022-11-30 | 14.71 | $14.89 | 188819 |
| 2022-11-29 | 14.67 | $14.63 | 123477 |
| 2022-11-28 | 14.68 | $14.81 | 138066 |
| 2022-11-25 | 14.65 | $14.74 | 185150 |
| 2022-11-23 | 14.64 | $14.79 | 75542 |
| 2022-11-22 | 14.61 | $14.60 | 266939 |
| 2022-11-21 | 14.61 | $14.37 | 511711 |
| 2022-11-18 | 14.67 | $14.64 | 187420 |
| 2022-11-17 | 14.68 | $14.50 | 160058 |
| 2022-11-16 | 14.71 | $14.38 | 214302 |
| 2022-11-15 | 14.78 | $14.45 | 200681 |
| 2022-11-14 | 14.85 | $14.89 | 173901 |
| 2022-11-11 | 14.83 | $15.34 | 96074 |
| 2022-11-10 | 14.72 | $15.19 | 177040 |
| 2022-11-09 | 14.62 | $14.50 | 111605 |
| 2022-11-08 | 14.64 | $14.80 | 288535 |
| 2022-11-07 | 14.61 | $14.48 | 223942 |
| 2022-11-04 | 14.65 | $14.48 | 86855 |
| 2022-11-03 | 14.68 | $14.83 | 96530 |
| 2022-11-02 | 14.65 | $14.90 | 146999 |
| 2022-11-01 | 14.60 | $14.78 | 177009 |
| 2022-10-31 | 14.57 | $14.70 | 172822 |
| 2022-10-28 | 14.55 | $14.92 | 102679 |
| 2022-10-27 | 14.48 | $14.76 | 88312 |
| 2022-10-26 | 14.43 | $15.00 | 80976 |
| 2022-10-25 | 14.32 | $14.89 | 305035 |
| 2022-10-24 | 14.22 | $14.30 | 392653 |
| 2022-10-21 | 14.24 | $14.59 | 264116 |
| 2022-10-20 | 14.19 | $14.28 | 295298 |
| 2022-10-19 | 14.20 | $14.17 | 177194 |
| 2022-10-18 | 14.24 | $14.16 | 310534 |
| 2022-10-17 | 14.29 | $14.23 | 407617 |
| 2022-10-14 | 14.34 | $14.12 | 368286 |
| 2022-10-13 | 14.42 | $14.25 | 468869 |
| 2022-10-12 | 14.48 | $14.37 | 225338 |
| 2022-10-11 | 14.53 | $14.45 | 388740 |
| 2022-10-10 | 14.58 | $14.44 | 216750 |
| 2022-10-07 | 14.63 | $14.49 | 570597 |
| 2022-10-06 | 14.68 | $14.71 | 157919 |
| 2022-10-05 | 14.70 | $14.91 | 259296 |
| 2022-10-04 | 14.68 | $15.09 | 460200 |
| 2022-10-03 | 14.62 | $14.51 | 262842 |
| 2022-09-30 | 14.67 | $14.66 | 401595 |
| 2022-09-29 | 14.70 | $14.57 | 565623 |
| 2022-09-28 | 14.75 | $14.70 | 203899 |
| 2022-09-27 | 14.79 | $14.57 | 535116 |
| 2022-09-26 | 14.86 | $14.82 | 327630 |
| 2022-09-23 | 14.90 | $14.86 | 129133 |
| 2022-09-22 | 14.93 | $14.89 | 229323 |
| 2022-09-21 | 14.96 | $14.78 | 105981 |
| 2022-09-20 | 15.02 | $15.09 | 300949 |
| 2022-09-19 | 15.02 | $15.07 | 260427 |
| 2022-09-16 | 15.03 | $15.17 | 274613 |
| 2022-09-15 | 15.03 | $14.95 | 166591 |
| 2022-09-14 | 15.07 | $15.00 | 102713 |
| 2022-09-13 | 15.10 | $14.99 | 263777 |
| 2022-09-12 | 15.15 | $15.41 | 293032 |
| 2022-09-09 | 15.11 | $15.47 | 294037 |
| 2022-09-08 | 15.06 | $15.16 | 404414 |
| 2022-09-07 | 15.06 | $14.89 | 300579 |
| 2022-09-06 | 15.13 | $14.90 | 304114 |
| 2022-09-02 | 15.20 | $15.15 | 108137 |
| 2022-09-01 | 15.24 | $15.20 | 234995 |
| 2022-08-31 | 15.27 | $15.25 | 233335 |
| 2022-08-30 | 15.30 | $15.30 | 347817 |
| 2022-08-29 | 15.32 | $15.17 | 159274 |
| 2022-08-26 | 15.37 | $15.40 | 58382 |
| 2022-08-25 | 15.39 | $15.63 | 3926 |
| 2022-08-24 | 15.36 | $15.37 | 101701 |
| 2022-08-23 | 15.38 | $15.52 | 300406 |
| 2022-08-22 | 15.37 | $15.27 | 381396 |
| 2022-08-19 | 15.42 | $15.27 | 140072 |
| 2022-08-18 | 15.48 | $15.45 | 279126 |
| 2022-08-17 | 15.50 | $15.50 | 57985 |
| 2022-08-16 | 15.53 | $15.47 | 271759 |
| 2022-08-15 | 15.56 | $15.68 | 122234 |
| 2022-08-12 | 15.56 | $15.63 | 145466 |
| 2022-08-11 | 15.57 | $15.61 | 121494 |
| 2022-08-10 | 15.58 | $15.58 | 113498 |
| 2022-08-09 | 15.61 | $15.26 | 222020 |
| 2022-08-08 | 15.70 | $15.58 | 140418 |
| 2022-08-05 | 15.75 | $15.62 | 123267 |
| 2022-08-04 | 15.80 | $15.59 | 152102 |
| 2022-08-03 | 15.86 | $15.50 | 107159 |
| 2022-08-02 | 15.95 | $15.71 | 198400 |
| 2022-08-01 | 16.01 | $15.89 | 192508 |
| 2022-07-29 | 16.04 | $15.98 | 62970 |
| 2022-07-28 | 16.06 | $16.52 | 47936 |
| 2022-07-27 | 15.97 | $16.27 | 65387 |
| 2022-07-26 | 15.92 | $16.10 | 97195 |
| 2022-07-25 | 15.89 | $16.23 | 138748 |
| 2022-07-22 | 15.84 | $16.19 | 118329 |
| 2022-07-21 | 15.79 | $16.10 | 198100 |
| 2022-07-20 | 15.74 | $15.90 | 273282 |
| 2022-07-19 | 15.74 | $15.95 | 329800 |
| 2022-07-18 | 15.72 | $15.88 | 333435 |
| 2022-07-15 | 15.72 | $15.78 | 249143 |
| 2022-07-14 | 15.75 | $15.68 | 273138 |
| 2022-07-13 | 15.79 | $15.91 | 119860 |
| 2022-07-12 | 15.80 | $16.09 | 170654 |
| 2022-07-11 | 15.78 | $16.01 | 199613 |
| 2022-07-08 | 15.77 | $15.77 | 191840 |
| 2022-07-07 | 15.81 | $15.95 | 311700 |
| 2022-07-06 | 15.82 | $15.65 | 334433 |
| 2022-07-05 | 15.90 | $15.77 | 149920 |
| 2022-07-01 | 15.97 | $16.03 | 133079 |
| 2022-06-30 | 15.99 | $15.75 | 186449 |
| 2022-06-29 | 16.08 | $15.69 | 404842 |
| 2022-06-28 | 16.20 | $16.07 | 182561 |
| 2022-06-27 | 16.26 | $15.91 | 146751 |
| 2022-06-24 | 16.37 | $16.25 | 89225 |
| 2022-06-23 | 16.42 | $16.63 | 68877 |
| 2022-06-22 | 16.40 | $16.35 | 117326 |
| 2022-06-21 | 16.44 | $16.18 | 91125 |
| 2022-06-17 | 16.52 | $16.05 | 131949 |
| 2022-06-16 | 16.65 | $16.30 | 106508 |
| 2022-06-15 | 16.74 | $16.26 | 139981 |
| 2022-06-14 | 16.86 | $16.23 | 89939 |
| 2022-06-13 | 17.00 | $16.50 | 169355 |
| 2022-06-10 | 17.11 | $16.55 | 139053 |
| 2022-06-09 | 17.23 | $16.60 | 61498 |
| 2022-06-08 | 17.35 | $16.79 | 94036 |
| 2022-06-07 | 17.45 | $16.89 | 8347 |
| 2022-06-06 | 17.55 | $17.00 | 57713 |
| 2022-06-03 | 17.64 | $17.09 | 80249 |
| 2022-06-02 | 17.72 | $17.39 | 10388 |
| 2022-06-01 | 17.75 | $17.37 | 64486 |
| 2022-05-31 | 17.79 | $17.45 | 38484 |
| 2022-05-27 | 17.81 | $18.08 | 5049 |
| 2022-05-26 | 17.71 | $18.16 | 68099 |
| 2022-05-25 | 17.56 | $17.95 | 187 |
| 2022-05-24 | 17.44 | $17.82 | 1245 |
| 2022-05-23 | 17.32 | $17.80 | 40998 |
| 2022-05-20 | 17.18 | $17.66 | 74042 |
| 2022-05-19 | 17.05 | $17.54 | 89815 |
| 2022-05-18 | 16.92 | $17.53 | 67272 |
| 2022-05-17 | 16.78 | $17.34 | 69254 |
| 2022-05-16 | 16.64 | $17.05 | 106641 |
| 2022-05-13 | 16.55 | $16.73 | 114686 |
| 2022-05-12 | 16.52 | $16.28 | 81269 |
| 2022-05-11 | 16.57 | $16.48 | 110842 |
| 2022-05-10 | 16.58 | $16.66 | 145137 |
| 2022-05-09 | 16.56 | $16.45 | 60932 |
| 2022-05-06 | 16.58 | $16.45 | 234896 |
| 2022-05-05 | 16.61 | $16.62 | 92370 |
| 2022-05-04 | 16.60 | $16.77 | 88708 |
| 2022-05-03 | 16.56 | $16.59 | 87331 |
| 2022-05-02 | 16.55 | $16.47 | 79820 |
| 2022-04-29 | 16.57 | $16.65 | 65993 |
| 2022-04-28 | 16.54 | $16.63 | 109086 |
| 2022-04-27 | 16.52 | $16.56 | 57361 |
| 2022-04-26 | 16.52 | $16.58 | 100781 |
| 2022-04-25 | 16.50 | $16.62 | 43275 |
| 2022-04-22 | 16.48 | $16.63 | 1850 |
| 2022-04-21 | 16.44 | $16.26 | 1381 |
| 2022-04-20 | 16.49 | $16.44 | 25612 |
| 2022-04-19 | 16.50 | $16.44 | 179354 |
| 2022-04-18 | 16.51 | $16.50 | 112383 |
| 2022-04-14 | 16.51 | $16.58 | 95212 |
| 2022-04-13 | 16.49 | $16.45 | 135322 |
| 2022-04-12 | 16.50 | $16.43 | 158267 |
| 2022-04-11 | 16.52 | $16.21 | 111552 |
| 2022-04-08 | 16.58 | $16.60 | 7249 |
| 2022-04-07 | 16.57 | $16.41 | 60737 |
| 2022-04-06 | 16.60 | $16.36 | 2725 |
| 2022-04-05 | 16.65 | $16.52 | 131976 |
| 2022-04-04 | 16.67 | $16.78 | 1954 |
| 2022-04-01 | 16.63 | $16.36 | 1665 |
| 2022-03-31 | 16.68 | $16.33 | 135478 |
| 2022-03-30 | 16.74 | $16.21 | 147695 |
| 2022-03-29 | 16.84 | $16.68 | 80524 |
| 2022-03-28 | 16.85 | $16.32 | 91079 |
| 2022-03-25 | 16.93 | $16.66 | 78989 |
| 2022-03-24 | 16.96 | $16.91 | 33508 |
| 2022-03-23 | 16.94 | $16.95 | 153300 |
| 2022-03-22 | 16.91 | $17.11 | 173624 |
| 2022-03-21 | 16.83 | $17.06 | 13802 |
| 2022-03-18 | 16.75 | $16.83 | 3920 |
| 2022-03-17 | 16.71 | $16.63 | 3238 |
| 2022-03-16 | 16.70 | $17.13 | 34503 |
| 2022-03-15 | 16.58 | $16.95 | 36870 |
| 2022-03-14 | 16.48 | $16.49 | 27079 |
| 2022-03-11 | 16.46 | $16.50 | 79577 |
| 2022-03-10 | 16.43 | $16.33 | 30047 |
| 2022-03-09 | 16.43 | $16.20 | 142116 |
| 2022-03-08 | 16.45 | $16.18 | 13807 |
| 2022-03-07 | 16.49 | $16.33 | 77731 |
| 2022-03-04 | 16.50 | $16.54 | 61336 |
| 2022-03-03 | 16.46 | $16.53 | 82482 |
| 2022-03-02 | 16.42 | $16.36 | 60869 |
| 2022-03-01 | 16.41 | $16.35 | 20459 |
| 2022-02-28 | 16.39 | $16.24 | 89092 |
| 2022-02-25 | 16.40 | $16.07 | 51752 |
| 2022-02-24 | 16.44 | $16.16 | 142528 |
| 2022-02-23 | 16.46 | $16.52 | 64085 |
| 2022-02-22 | 16.41 | $16.58 | 148778 |
| 2022-02-18 | 16.34 | $16.30 | 12918 |
| 2022-02-17 | 16.32 | $16.35 | 72249 |
| 2022-02-16 | 16.28 | $16.41 | 98428 |
| 2022-02-15 | 16.22 | $16.21 | 1324 |
| 2022-02-14 | 16.19 | $15.56 | 49047 |
| 2022-02-11 | 16.29 | $16.09 | 4433 |
| 2022-02-10 | 16.29 | $16.14 | 2624 |
| 2022-02-09 | 16.28 | $16.32 | 44593 |
| 2022-02-08 | 16.23 | $16.42 | 1475 |
| 2022-02-07 | 16.14 | $16.22 | 107652 |
| 2022-02-04 | 16.09 | $16.20 | 83086 |
| 2022-02-03 | 16.03 | $16.15 | 2672 |
| 2022-02-02 | 15.96 | $16.20 | 1322 |
| 2022-02-01 | 15.87 | $16.10 | 152396 |
| 2022-01-31 | 15.79 | $15.84 | 1030 |
| 2022-01-28 | 15.75 | $15.85 | 170638 |
| 2022-01-27 | 15.70 | $15.63 | 155831 |
| 2022-01-26 | 15.68 | $15.44 | 123030 |
| 2022-01-25 | 15.70 | $16.00 | 61553 |
| 2022-01-24 | 15.61 | $15.49 | 215281 |
| 2022-01-21 | 15.60 | $16.07 | 494164 |
| 2022-01-20 | 15.47 | $15.62 | 350352 |
| 2022-01-19 | 15.41 | $15.63 | 971901 |
| 2022-01-18 | 15.34 | $15.58 | 534385 |
| 2022-01-14 | 15.27 | $15.52 | 364350 |
| 2022-01-13 | 15.19 | $15.44 | 266872 |
| 2022-01-12 | 15.12 | $15.50 | 122226 |
| 2022-01-11 | 15.03 | $15.50 | 147371 |
| 2022-01-10 | 14.92 | $15.23 | 27439 |
| 2022-01-07 | 14.85 | $15.12 | 118663 |
| 2022-01-06 | 14.80 | $15.19 | 12193 |
| 2022-01-05 | 14.71 | $15.14 | 82689 |
| 2022-01-04 | 14.63 | $14.80 | 216953 |
| 2022-01-03 | 14.60 | $14.62 | 123093 |
| 2021-12-31 | 14.61 | $14.65 | 117498 |
| 2021-12-30 | 14.62 | $14.59 | 156003 |
| 2021-12-29 | 14.64 | $14.54 | 173937 |
| 2021-12-28 | 14.67 | $14.70 | 153487 |
| 2021-12-27 | 14.68 | $14.57 | 214014 |
| 2021-12-23 | 14.71 | $14.80 | 164515 |
| 2021-12-22 | 14.71 | $14.78 | 108663 |
| 2021-12-21 | 14.70 | $14.83 | 153981 |
| 2021-12-20 | 14.69 | $14.86 | 549949 |
| 2021-12-17 | 14.67 | $15.04 | 398955 |
| 2021-12-16 | 14.60 | $14.94 | 309318 |
| 2021-12-15 | 14.55 | $14.79 | 246376 |
| 2021-12-14 | 14.53 | $14.76 | 291551 |
| 2021-12-13 | 14.51 | $14.62 | 162897 |
| 2021-12-10 | 14.51 | $14.66 | 253349 |
| 2021-12-09 | 14.51 | $14.79 | 195743 |
| 2021-12-08 | 14.48 | $14.67 | 149618 |
| 2021-12-07 | 14.48 | $14.80 | 184557 |
| 2021-12-06 | 14.45 | $14.72 | 225991 |
| 2021-12-03 | 14.43 | $14.48 | 103695 |
| 2021-12-02 | 14.47 | $14.45 | 171452 |
| 2021-12-01 | 14.51 | $14.38 | 235027 |
| 2021-11-30 | 14.59 | $14.49 | 435358 |
| 2021-11-29 | 14.65 | $14.72 | 387357 |
| 2021-11-26 | 14.67 | $14.60 | 66109 |
| 2021-11-24 | 14.73 | $14.89 | 134288 |
| 2021-11-23 | 14.74 | $14.79 | 143071 |
| 2021-11-22 | 14.77 | $14.86 | 115984 |
| 2021-11-19 | 14.80 | $14.92 | 178931 |
| 2021-11-18 | 14.82 | $14.89 | 179246 |
| 2021-11-17 | 14.85 | $14.87 | 131811 |
| 2021-11-16 | 14.89 | $15.01 | 202612 |
| 2021-11-15 | 14.91 | $15.02 | 159548 |
| 2021-11-12 | 14.93 | $15.11 | 70194 |
| 2021-11-11 | 14.95 | $14.86 | 117358 |
| 2021-11-10 | 15.02 | $14.91 | 110180 |
| 2021-11-09 | 15.09 | $14.99 | 97419 |
| 2021-11-08 | 15.16 | $15.00 | 107122 |
| 2021-11-05 | 15.25 | $15.22 | 78900 |
| 2021-11-04 | 15.30 | $14.99 | 95871 |
| 2021-11-03 | 15.41 | $15.01 | 81367 |
| 2021-11-02 | 15.53 | $14.96 | 64235 |
| 2021-11-01 | 15.69 | $15.33 | 86844 |
| 2021-10-29 | 15.80 | $15.22 | 53016 |
| 2021-10-28 | 15.95 | $15.70 | 164219 |
| 2021-10-27 | 16.03 | $15.76 | 87210 |
| 2021-10-26 | 16.10 | $16.07 | 74116 |
| 2021-10-25 | 16.12 | $15.90 | 222202 |
| 2021-10-22 | 16.19 | $16.23 | 53402 |
| 2021-10-21 | 16.19 | $16.33 | 160613 |
| 2021-10-20 | 16.17 | $16.05 | 150888 |
| 2021-10-19 | 16.22 | $16.03 | 71898 |
| 2021-10-18 | 16.27 | $16.06 | 157130 |
| 2021-10-15 | 16.32 | $16.31 | 128116 |
| 2021-10-14 | 16.34 | $16.09 | 123825 |
| 2021-10-13 | 16.40 | $16.08 | 76119 |
| 2021-10-12 | 16.47 | $16.10 | 89747 |
| 2021-10-11 | 16.55 | $16.25 | 176233 |
| 2021-10-08 | 16.62 | $16.34 | 806059 |
| 2021-10-07 | 16.67 | $16.32 | 553442 |
| 2021-10-06 | 16.74 | $16.26 | 241374 |
| 2021-10-05 | 16.83 | $16.32 | 593557 |
| 2021-10-04 | 16.91 | $16.15 | 100467 |
| 2021-10-01 | 17.05 | $16.33 | 61887 |
| 2021-09-30 | 17.17 | $16.41 | 105682 |
| 2021-09-29 | 17.30 | $16.81 | 70188 |
| 2021-09-28 | 17.35 | $16.72 | 65918 |
| 2021-09-27 | 17.43 | $17.07 | 47894 |
| 2021-09-24 | 17.45 | $17.23 | 128752 |
| 2021-09-23 | 17.43 | $17.15 | 49030 |
| 2021-09-22 | 17.42 | $17.10 | 33388 |
| 2021-09-21 | 17.42 | $17.31 | 95218 |
| 2021-09-20 | 17.37 | $17.43 | 79020 |
| 2021-09-17 | 17.29 | $17.56 | 98240 |
| 2021-09-16 | 17.15 | $17.52 | 51415 |
| 2021-09-15 | 17.01 | $17.77 | 39286 |
| 2021-09-14 | 16.78 | $17.38 | 51557 |
| 2021-09-13 | 16.60 | $17.15 | 86987 |
| 2021-09-10 | 16.43 | $17.31 | 109841 |
| 2021-09-09 | 16.20 | $17.00 | 39238 |
| 2021-09-08 | 15.99 | $16.90 | 91497 |
| 2021-09-07 | 15.78 | $16.93 | 77831 |
| 2021-09-03 | 15.52 | $16.29 | 73879 |
| 2021-09-02 | 15.35 | $15.53 | 53669 |
| 2021-09-01 | 15.32 | $15.37 | 100807 |
| 2021-08-31 | 15.31 | $15.28 | 78744 |
| 2021-08-30 | 15.33 | $15.43 | 64380 |
| 2021-08-27 | 15.31 | $15.55 | 53730 |
| 2021-08-26 | 15.27 | $15.36 | 46093 |
| 2021-08-25 | 15.26 | $15.43 | 63211 |
| 2021-08-24 | 15.24 | $15.51 | 115241 |
| 2021-08-23 | 15.20 | $15.56 | 70222 |
| 2021-08-20 | 15.14 | $15.32 | 73468 |
| 2021-08-19 | 15.12 | $15.14 | 90976 |
| 2021-08-18 | 15.14 | $15.11 | 51787 |
| 2021-08-17 | 15.17 | $15.25 | 130053 |
| 2021-08-16 | 15.17 | $15.25 | 65156 |
| 2021-08-13 | 15.18 | $15.35 | 75228 |
| 2021-08-12 | 15.17 | $15.13 | 88634 |
| 2021-08-11 | 15.20 | $15.27 | 34149 |
| 2021-08-10 | 15.22 | $15.22 | 163077 |
| 2021-08-09 | 15.24 | $15.11 | 44534 |
| 2021-08-06 | 15.29 | $15.16 | 39048 |
| 2021-08-05 | 15.35 | $15.22 | 30696 |
| 2021-08-04 | 15.40 | $15.28 | 68663 |
| 2021-08-03 | 15.44 | $15.38 | 105751 |
| 2021-08-02 | 15.48 | $15.21 | 62337 |
| 2021-07-30 | 15.55 | $15.34 | 88589 |
| 2021-07-29 | 15.61 | $15.59 | 39262 |
| 2021-07-28 | 15.63 | $15.69 | 36933 |
| 2021-07-27 | 15.64 | $15.64 | 67116 |
| 2021-07-26 | 15.65 | $15.76 | 65942 |
| 2021-07-23 | 15.64 | $15.82 | 94695 |
| 2021-07-22 | 15.62 | $15.76 | 60818 |
| 2021-07-21 | 15.61 | $15.74 | 76126 |
| 2021-07-20 | 15.60 | $15.89 | 116074 |
| 2021-07-19 | 15.56 | $15.67 | 146773 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.55
2026-07-17
Close Price
$17.68
Vol: 180515
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.06
Average
15.85
Maximum
18.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.55 | $17.68 | 180515 |
| 2026-07-16 | 17.45 | $17.45 | 272400 |
| 2026-07-15 | 17.40 | $17.53 | 239049 |
| 2026-07-14 | 17.31 | $17.53 | 291709 |
| 2026-07-13 | 17.19 | $17.31 | 197142 |
| 2026-07-10 | 17.12 | $17.32 | 223649 |
| 2026-07-09 | 17.03 | $17.33 | 161200 |
| 2026-07-08 | 16.91 | $17.28 | 340800 |
| 2026-07-07 | 16.78 | $17.10 | 291715 |
| 2026-07-06 | 16.68 | $16.91 | 250900 |
| 2026-07-02 | 16.62 | $16.90 | 201200 |
| 2026-07-01 | 16.55 | $16.35 | 240432 |
| 2026-06-30 | 16.64 | $16.84 | 261823 |
| 2026-06-29 | 16.59 | $16.75 | 219700 |
| 2026-06-26 | 16.57 | $16.62 | 499914 |
| 2026-06-25 | 16.58 | $16.44 | 789500 |
| 2026-06-24 | 16.65 | $16.57 | 367010 |
| 2026-06-23 | 16.70 | $16.34 | 464300 |
| 2026-06-22 | 16.84 | $16.29 | 459900 |
| 2026-06-18 | 17.02 | $16.83 | 182732 |
| 2026-06-17 | 17.06 | $16.93 | 146000 |
| 2026-06-16 | 17.09 | $16.93 | 180713 |
| 2026-06-15 | 17.11 | $16.94 | 401726 |
| 2026-06-12 | 17.14 | $17.32 | 305600 |
| 2026-06-11 | 17.05 | $17.31 | 743900 |
| 2026-06-10 | 16.94 | $17.07 | 148000 |
| 2026-06-09 | 16.89 | $16.90 | 318700 |
| 2026-06-08 | 16.87 | $17.06 | 687729 |
| 2026-06-05 | 16.80 | $16.38 | 405600 |
| 2026-06-04 | 16.92 | $16.52 | 362300 |
| 2026-06-03 | 17.03 | $16.88 | 289600 |
| 2026-06-02 | 17.05 | $16.65 | 381618 |
| 2026-06-01 | 17.13 | $16.84 | 773934 |
| 2026-05-29 | 17.18 | $17.19 | 687300 |
| 2026-05-28 | 17.12 | $17.10 | 624517 |
| 2026-05-27 | 17.07 | $16.87 | 1.6M |
| 2026-05-26 | 17.08 | $16.51 | 1.0M |
| 2026-05-22 | 17.20 | $17.03 | 601800 |
| 2026-05-21 | 17.18 | $17.13 | 361200 |
| 2026-05-20 | 17.12 | $17.59 | 259100 |
| 2026-05-19 | 16.89 | $17.33 | 172200 |
| 2026-05-18 | 16.69 | $16.97 | 227600 |
| 2026-05-15 | 16.57 | $17.10 | 263215 |
| 2026-05-14 | 16.37 | $16.75 | 397803 |
| 2026-05-13 | 16.23 | $16.12 | 351400 |
| 2026-05-12 | 16.27 | $16.97 | 427503 |
| 2026-05-11 | 16.05 | $16.04 | 517235 |
| 2026-05-08 | 16.08 | $16.15 | 404831 |
| 2026-05-07 | 16.08 | $16.07 | 383200 |
| 2026-05-06 | 16.11 | $16.40 | 320800 |
| 2026-05-05 | 16.05 | $16.19 | 427400 |
| 2026-05-04 | 16.04 | $16.12 | 359500 |
| 2026-05-01 | 16.05 | $16.19 | 311800 |
| 2026-04-30 | 16.04 | $16.40 | 505204 |
| 2026-04-29 | 15.98 | $15.97 | 226736 |
| 2026-04-28 | 16.03 | $16.04 | 469300 |
| 2026-04-27 | 16.08 | $15.78 | 746400 |
| 2026-04-24 | 16.23 | $16.06 | 320700 |
| 2026-04-23 | 16.32 | $16.28 | 931900 |
| 2026-04-22 | 16.37 | $16.35 | 569631 |
| 2026-04-21 | 16.41 | $16.35 | 182900 |
| 2026-04-20 | 16.46 | $16.49 | 207500 |
| 2026-04-17 | 16.48 | $16.44 | 178617 |
| 2026-04-16 | 16.52 | $16.45 | 165824 |
| 2026-04-15 | 16.56 | $16.49 | 298800 |
| 2026-04-14 | 16.61 | $16.43 | 252300 |
| 2026-04-13 | 16.68 | $16.40 | 486500 |
| 2026-04-10 | 16.78 | $16.15 | 132509 |
| 2026-04-09 | 16.99 | $16.92 | 3.0M |
| 2026-04-08 | 16.99 | $17.10 | 185600 |
| 2026-04-07 | 16.94 | $16.81 | 238427 |
| 2026-04-06 | 16.96 | $17.33 | 189305 |
| 2026-04-02 | 16.83 | $16.98 | 277304 |
| 2026-04-01 | 16.78 | $16.60 | 187729 |
| 2026-03-31 | 16.84 | $16.77 | 284100 |
| 2026-03-30 | 16.85 | $17.02 | 170343 |
| 2026-03-27 | 16.79 | $16.85 | 188500 |
| 2026-03-26 | 16.77 | $16.91 | 204000 |
| 2026-03-25 | 16.73 | $16.96 | 145140 |
| 2026-03-24 | 16.66 | $16.86 | 243900 |
| 2026-03-23 | 16.61 | $16.84 | 267300 |
| 2026-03-20 | 16.56 | $16.42 | 208822 |
| 2026-03-19 | 16.64 | $16.80 | 167500 |
| 2026-03-18 | 16.61 | $16.59 | 170800 |
| 2026-03-17 | 16.64 | $16.77 | 260000 |
| 2026-03-16 | 16.62 | $16.64 | 378300 |
| 2026-03-13 | 16.65 | $16.41 | 342300 |
| 2026-03-12 | 16.75 | $16.38 | 232500 |
| 2026-03-11 | 16.89 | $16.70 | 132021 |
| 2026-03-10 | 16.95 | $17.15 | 252321 |
| 2026-03-09 | 16.89 | $17.10 | 287600 |
| 2026-03-06 | 16.83 | $16.68 | 212500 |
| 2026-03-05 | 16.90 | $16.85 | 181319 |
| 2026-03-04 | 16.92 | $17.03 | 258214 |
| 2026-03-03 | 16.90 | $16.73 | 278247 |
| 2026-03-02 | 16.96 | $16.81 | 229900 |
| 2026-02-27 | 17.01 | $17.03 | 178500 |
| 2026-02-26 | 17.00 | $17.12 | 181200 |
| 2026-02-25 | 16.97 | $17.01 | 193115 |
| 2026-02-24 | 16.96 | $16.81 | 342000 |
| 2026-02-23 | 17.01 | $16.89 | 270310 |
| 2026-02-20 | 17.05 | $16.84 | 280426 |
| 2026-02-19 | 17.11 | $16.94 | 193721 |
| 2026-02-18 | 17.16 | $17.27 | 315900 |
| 2026-02-17 | 17.11 | $17.43 | 615148 |
| 2026-02-13 | 17.00 | $17.65 | 171000 |
| 2026-02-12 | 16.79 | $17.24 | 278100 |
| 2026-02-11 | 16.67 | $16.79 | 219230 |
| 2026-02-10 | 16.67 | $16.53 | 484243 |
| 2026-02-09 | 16.75 | $16.30 | 704000 |
| 2026-02-06 | 16.93 | $15.71 | 241900 |
| 2026-02-05 | 17.33 | $17.74 | 153600 |
| 2026-02-04 | 17.18 | $17.58 | 183616 |
| 2026-02-03 | 17.04 | $17.35 | 238505 |
| 2026-02-02 | 16.95 | $17.22 | 257900 |
| 2026-01-30 | 16.87 | $16.85 | 370400 |
| 2026-01-29 | 16.90 | $16.91 | 272240 |
| 2026-01-28 | 16.92 | $17.03 | 347900 |
| 2026-01-27 | 16.91 | $17.19 | 580543 |
| 2026-01-26 | 16.85 | $17.12 | 181037 |
| 2026-01-23 | 16.80 | $16.98 | 456000 |
| 2026-01-22 | 16.78 | $16.81 | 918327 |
| 2026-01-21 | 16.82 | $16.84 | 279000 |
| 2026-01-20 | 16.85 | $16.92 | 352700 |
| 2026-01-16 | 16.87 | $16.65 | 286746 |
| 2026-01-15 | 16.99 | $16.74 | 281400 |
| 2026-01-14 | 17.10 | $16.99 | 240900 |
| 2026-01-13 | 17.16 | $17.09 | 238300 |
| 2026-01-12 | 17.20 | $17.27 | 227800 |
| 2026-01-09 | 17.19 | $17.09 | 240900 |
| 2026-01-08 | 17.24 | $17.05 | 189000 |
| 2026-01-07 | 17.31 | $17.09 | 165127 |
| 2026-01-06 | 17.39 | $17.31 | 139701 |
| 2026-01-05 | 17.41 | $17.50 | 162400 |
| 2026-01-02 | 17.38 | $17.32 | 190435 |
| 2025-12-31 | 17.39 | $17.29 | 76528 |
| 2025-12-30 | 17.42 | $17.33 | 244547 |
| 2025-12-29 | 17.43 | $17.36 | 177200 |
| 2025-12-26 | 17.44 | $17.54 | 112509 |
| 2025-12-24 | 17.39 | $17.40 | 90835 |
| 2025-12-23 | 17.37 | $17.49 | 298315 |
| 2025-12-22 | 17.32 | $17.13 | 231100 |
| 2025-12-19 | 17.37 | $17.21 | 194718 |
| 2025-12-18 | 17.41 | $17.38 | 174900 |
| 2025-12-17 | 17.39 | $17.22 | 142746 |
| 2025-12-16 | 17.43 | $17.54 | 189329 |
| 2025-12-15 | 17.36 | $17.45 | 320611 |
| 2025-12-12 | 17.30 | $17.15 | 127800 |
| 2025-12-11 | 17.33 | $17.35 | 200522 |
| 2025-12-10 | 17.29 | $17.32 | 222709 |
| 2025-12-09 | 17.25 | $17.09 | 217600 |
| 2025-12-08 | 17.28 | $17.15 | 207337 |
| 2025-12-05 | 17.29 | $17.19 | 155701 |
| 2025-12-04 | 17.28 | $17.08 | 185830 |
| 2025-12-03 | 17.31 | $17.03 | 236719 |
| 2025-12-02 | 17.35 | $17.08 | 272600 |
| 2025-12-01 | 17.38 | $16.93 | 626600 |
| 2025-11-28 | 17.46 | $17.19 | 144900 |
| 2025-11-26 | 17.47 | $17.30 | 121000 |
| 2025-11-25 | 17.44 | $17.10 | 309200 |
| 2025-11-24 | 17.46 | $17.39 | 406148 |
| 2025-11-21 | 17.38 | $17.42 | 425513 |
| 2025-11-20 | 17.27 | $16.92 | 518900 |
| 2025-11-19 | 17.30 | $17.04 | 461002 |
| 2025-11-18 | 17.28 | $17.08 | 391400 |
| 2025-11-17 | 17.24 | $17.12 | 686938 |
| 2025-11-14 | 17.17 | $17.14 | 178419 |
| 2025-11-13 | 17.07 | $16.90 | 1.1M |
| 2025-11-12 | 17.01 | $17.31 | 964537 |
| 2025-11-11 | 16.81 | $17.23 | 146300 |
| 2025-11-10 | 16.59 | $17.18 | 426646 |
| 2025-11-07 | 16.33 | $16.80 | 326145 |
| 2025-11-06 | 16.13 | $16.45 | 959045 |
| 2025-11-05 | 16.00 | $16.06 | 771140 |
| 2025-11-04 | 15.95 | $15.93 | 260000 |
| 2025-11-03 | 15.94 | $15.87 | 365100 |
| 2025-10-31 | 15.95 | $15.88 | 426300 |
| 2025-10-30 | 15.95 | $15.94 | 928429 |
| 2025-10-29 | 15.94 | $15.91 | 654000 |
| 2025-10-28 | 15.93 | $16.10 | 153334 |
| 2025-10-27 | 15.87 | $16.08 | 456600 |
| 2025-10-24 | 15.79 | $15.94 | 213012 |
| 2025-10-23 | 15.74 | $16.07 | 1.0M |
| 2025-10-22 | 15.64 | $16.03 | 173000 |
| 2025-10-21 | 15.54 | $16.02 | 267837 |
| 2025-10-20 | 15.42 | $15.96 | 174442 |
| 2025-10-17 | 15.30 | $15.75 | 323648 |
| 2025-10-16 | 15.22 | $15.50 | 574638 |
| 2025-10-15 | 15.22 | $15.50 | 2.1M |
| 2025-10-14 | 15.22 | $15.51 | 381517 |
| 2025-10-13 | 15.22 | $15.29 | 493100 |
| 2025-10-10 | 15.30 | $15.26 | 215415 |
| 2025-10-09 | 15.42 | $15.54 | 1.3M |
| 2025-10-08 | 15.48 | $15.47 | 1.3M |
| 2025-10-07 | 15.58 | $15.70 | 314433 |
| 2025-10-06 | 15.64 | $15.71 | 321900 |
| 2025-10-03 | 15.72 | $15.86 | 190900 |
| 2025-10-02 | 15.77 | $15.62 | 162135 |
| 2025-10-01 | 15.92 | $15.80 | 303019 |
| 2025-09-30 | 16.05 | $15.83 | 230500 |
| 2025-09-29 | 16.21 | $16.22 | 265500 |
| 2025-09-26 | 16.29 | $16.19 | 246738 |
| 2025-09-25 | 16.39 | $16.22 | 205143 |
| 2025-09-24 | 16.52 | $16.46 | 140031 |
| 2025-09-23 | 16.60 | $16.47 | 152700 |
| 2025-09-22 | 16.69 | $16.57 | 144000 |
| 2025-09-19 | 16.79 | $16.70 | 156800 |
| 2025-09-18 | 16.86 | $16.96 | 167118 |
| 2025-09-17 | 16.87 | $17.12 | 840300 |
| 2025-09-16 | 16.83 | $16.97 | 110329 |
| 2025-09-15 | 16.83 | $16.94 | 140100 |
| 2025-09-12 | 16.85 | $16.87 | 93731 |
| 2025-09-11 | 16.90 | $16.90 | 85213 |
| 2025-09-10 | 16.96 | $16.74 | 83020 |
| 2025-09-09 | 17.07 | $16.69 | 270921 |
| 2025-09-08 | 17.23 | $17.04 | 81700 |
| 2025-09-05 | 17.32 | $17.05 | 143200 |
| 2025-09-04 | 17.42 | $17.09 | 88613 |
| 2025-09-03 | 17.54 | $17.14 | 171247 |
| 2025-09-02 | 17.66 | $17.39 | 104000 |
| 2025-08-29 | 17.72 | $17.25 | 155328 |
| 2025-08-28 | 17.84 | $17.60 | 186500 |
| 2025-08-27 | 17.88 | $17.36 | 82018 |
| 2025-08-26 | 17.99 | $17.43 | 87800 |
| 2025-08-25 | 18.10 | $17.61 | 85500 |
| 2025-08-22 | 18.17 | $18.22 | 78700 |
| 2025-08-21 | 18.05 | $17.92 | 133400 |
| 2025-08-20 | 18.00 | $17.96 | 76721 |
| 2025-08-19 | 17.92 | $17.82 | 61147 |
| 2025-08-18 | 17.85 | $17.95 | 156100 |
| 2025-08-15 | 17.73 | $17.87 | 79619 |
| 2025-08-14 | 17.60 | $17.41 | 107712 |
| 2025-08-13 | 17.57 | $17.80 | 100628 |
| 2025-08-12 | 17.42 | $17.87 | 91807 |
| 2025-08-11 | 17.20 | $17.51 | 102208 |
| 2025-08-08 | 17.05 | $17.56 | 102100 |
| 2025-08-07 | 16.85 | $17.12 | 108400 |
| 2025-08-06 | 16.74 | $16.98 | 98936 |
| 2025-08-05 | 16.65 | $16.92 | 134700 |
| 2025-08-04 | 16.56 | $16.50 | 199800 |
| 2025-08-01 | 16.58 | $16.70 | 192200 |
| 2025-07-31 | 16.55 | $16.40 | 233800 |
| 2025-07-30 | 16.60 | $16.46 | 120700 |
| 2025-07-29 | 16.65 | $16.53 | 164815 |
| 2025-07-28 | 16.68 | $16.49 | 245400 |
| 2025-07-25 | 16.74 | $16.88 | 128000 |
| 2025-07-24 | 16.69 | $17.03 | 118000 |
| 2025-07-23 | 16.57 | $16.92 | 143611 |
| 2025-07-22 | 16.47 | $16.59 | 147500 |
| 2025-07-21 | 16.45 | $16.68 | 212841 |
| 2025-07-18 | 16.40 | $16.47 | 345800 |
| 2025-07-17 | 16.41 | $16.48 | 498718 |
| 2025-07-16 | 16.42 | $16.36 | 236606 |
| 2025-07-15 | 16.47 | $16.22 | 274900 |
| 2025-07-14 | 16.58 | $16.33 | 281345 |
| 2025-07-11 | 16.68 | $16.37 | 168800 |
| 2025-07-10 | 16.79 | $16.64 | 176911 |
| 2025-07-09 | 16.85 | $16.80 | 139300 |
| 2025-07-08 | 16.86 | $16.74 | 253600 |
| 2025-07-07 | 16.90 | $16.93 | 165900 |
| 2025-07-03 | 16.88 | $17.04 | 409900 |
| 2025-07-02 | 16.83 | $17.34 | 74400 |
| 2025-07-01 | 16.67 | $17.00 | 99945 |
| 2025-06-30 | 16.59 | $17.11 | 98606 |
| 2025-06-27 | 16.45 | $16.80 | 133204 |
| 2025-06-26 | 16.39 | $16.57 | 148700 |
| 2025-06-25 | 16.39 | $16.42 | 146700 |
| 2025-06-24 | 16.45 | $16.70 | 126906 |
| 2025-06-23 | 16.43 | $16.57 | 213912 |
| 2025-06-20 | 16.45 | $16.35 | 142400 |
| 2025-06-18 | 16.56 | $16.65 | 155007 |
| 2025-06-17 | 16.60 | $16.74 | 215030 |
| 2025-06-16 | 16.62 | $16.77 | 236112 |
| 2025-06-13 | 16.64 | $16.80 | 97211 |
| 2025-06-12 | 16.66 | $17.00 | 152100 |
| 2025-06-11 | 16.63 | $16.74 | 1.4M |
| 2025-06-10 | 16.68 | $16.79 | 138300 |
| 2025-06-09 | 16.73 | $16.83 | 129626 |
| 2025-06-06 | 16.79 | $16.68 | 133815 |
| 2025-06-05 | 16.91 | $16.70 | 208200 |
| 2025-06-04 | 17.05 | $16.95 | 108933 |
| 2025-06-03 | 17.15 | $16.93 | 204201 |
| 2025-06-02 | 17.29 | $17.26 | 175544 |
| 2025-05-30 | 17.35 | $17.29 | 145100 |
| 2025-05-29 | 17.41 | $17.29 | 127400 |
| 2025-05-28 | 17.49 | $17.27 | 106245 |
| 2025-05-27 | 17.60 | $17.62 | 99146 |
| 2025-05-23 | 17.62 | $17.59 | 83616 |
| 2025-05-22 | 17.66 | $17.43 | 198300 |
| 2025-05-21 | 17.75 | $17.47 | 82400 |
| 2025-05-20 | 17.85 | $17.54 | 105400 |
| 2025-05-19 | 17.95 | $17.57 | 102543 |
| 2025-05-16 | 18.06 | $17.80 | 213106 |
| 2025-05-15 | 18.11 | $17.60 | 105600 |
| 2025-05-14 | 18.24 | $18.25 | 142600 |
| 2025-05-13 | 18.18 | $17.57 | 138235 |
| 2025-05-12 | 18.33 | $18.10 | 163233 |
| 2025-05-09 | 18.33 | $18.25 | 102500 |
| 2025-05-08 | 18.28 | $18.15 | 116400 |
| 2025-05-07 | 18.24 | $18.29 | 98100 |
| 2025-05-06 | 18.14 | $18.08 | 220948 |
| 2025-05-05 | 18.08 | $17.97 | 203100 |
| 2025-05-02 | 18.03 | $17.79 | 100318 |
| 2025-05-01 | 18.02 | $17.45 | 203225 |
| 2025-04-30 | 18.12 | $17.74 | 4.2M |
| 2025-04-29 | 18.13 | $17.86 | 1.7M |
| 2025-04-28 | 18.10 | $17.84 | 150508 |
| 2025-04-25 | 18.05 | $17.55 | 126000 |
| 2025-04-24 | 18.09 | $17.56 | 248721 |
| 2025-04-23 | 18.11 | $18.04 | 172135 |
| 2025-04-22 | 17.98 | $18.31 | 131300 |
| 2025-04-21 | 17.72 | $17.95 | 197800 |
| 2025-04-17 | 17.52 | $17.84 | 148200 |
| 2025-04-16 | 17.29 | $17.81 | 174600 |
| 2025-04-15 | 17.01 | $17.56 | 200418 |
| 2025-04-14 | 16.75 | $17.43 | 230338 |
| 2025-04-11 | 16.47 | $17.27 | 326225 |
| 2025-04-10 | 16.18 | $16.95 | 209724 |
| 2025-04-09 | 15.92 | $16.61 | 300700 |
| 2025-04-08 | 15.71 | $15.96 | 269500 |
| 2025-04-07 | 15.67 | $15.85 | 274628 |
| 2025-04-04 | 15.66 | $15.94 | 292136 |
| 2025-04-03 | 15.61 | $15.38 | 184205 |
| 2025-04-02 | 15.74 | $15.48 | 125200 |
| 2025-04-01 | 15.87 | $15.62 | 201000 |
| 2025-03-31 | 15.99 | $15.75 | 150200 |
| 2025-03-28 | 16.09 | $16.24 | 179229 |
| 2025-03-27 | 16.05 | $16.05 | 105000 |
| 2025-03-26 | 16.08 | $15.99 | 108500 |
| 2025-03-25 | 16.12 | $16.15 | 1.5M |
| 2025-03-24 | 16.13 | $15.95 | 124100 |
| 2025-03-21 | 16.20 | $16.21 | 112014 |
| 2025-03-20 | 16.21 | $16.29 | 102800 |
| 2025-03-19 | 16.20 | $16.34 | 210700 |
| 2025-03-18 | 16.17 | $16.25 | 150710 |
| 2025-03-17 | 16.15 | $16.12 | 183500 |
| 2025-03-14 | 16.18 | $16.03 | 157000 |
| 2025-03-13 | 16.25 | $16.14 | 169013 |
| 2025-03-12 | 16.29 | $16.17 | 132000 |
| 2025-03-11 | 16.33 | $16.15 | 138735 |
| 2025-03-10 | 16.39 | $16.28 | 123426 |
| 2025-03-07 | 16.42 | $16.31 | 212045 |
| 2025-03-06 | 16.44 | $16.48 | 764210 |
| 2025-03-05 | 16.42 | $16.49 | 189200 |
| 2025-03-04 | 16.39 | $16.40 | 504800 |
| 2025-03-03 | 16.37 | $16.43 | 234600 |
| 2025-02-28 | 16.35 | $16.29 | 141800 |
| 2025-02-27 | 16.36 | $16.38 | 73140 |
| 2025-02-26 | 16.34 | $16.52 | 200808 |
| 2025-02-25 | 16.28 | $16.41 | 162600 |
| 2025-02-24 | 16.23 | $15.97 | 247726 |
| 2025-02-21 | 16.31 | $16.08 | 108000 |
| 2025-02-20 | 16.38 | $16.19 | 124324 |
| 2025-02-19 | 16.42 | $16.15 | 204500 |
| 2025-02-18 | 16.49 | $16.38 | 225028 |
| 2025-02-14 | 16.49 | $16.41 | 265800 |
| 2025-02-13 | 16.48 | $16.45 | 237700 |
| 2025-02-12 | 16.46 | $16.02 | 160300 |
| 2025-02-11 | 16.56 | $16.22 | 195123 |
| 2025-02-10 | 16.62 | $16.21 | 251832 |
| 2025-02-07 | 16.68 | $16.00 | 134042 |
| 2025-02-06 | 16.83 | $16.41 | 219629 |
| 2025-02-05 | 16.87 | $17.05 | 1.1M |
| 2025-02-04 | 16.71 | $16.94 | 824400 |
| 2025-02-03 | 16.55 | $16.69 | 110319 |
| 2025-01-31 | 16.42 | $16.59 | 192438 |
| 2025-01-30 | 16.29 | $16.75 | 280100 |
| 2025-01-29 | 16.08 | $16.59 | 78600 |
| 2025-01-28 | 15.88 | $16.66 | 221800 |
| 2025-01-27 | 15.60 | $16.41 | 413200 |
| 2025-01-24 | 15.34 | $15.65 | 237218 |
| 2025-01-23 | 15.27 | $15.42 | 189715 |
| 2025-01-22 | 15.26 | $15.41 | 261400 |
| 2025-01-21 | 15.26 | $15.50 | 361509 |
| 2025-01-17 | 15.23 | $15.42 | 375800 |
| 2025-01-16 | 15.22 | $15.57 | 572004 |
| 2025-01-15 | 15.17 | $15.46 | 384000 |
| 2025-01-14 | 15.14 | $15.17 | 559100 |
| 2025-01-13 | 15.21 | $14.91 | 411300 |
| 2025-01-10 | 15.37 | $14.95 | 232648 |
| 2025-01-08 | 15.57 | $15.42 | 280505 |
| 2025-01-07 | 15.66 | $15.52 | 978800 |
| 2025-01-06 | 15.75 | $15.62 | 988800 |
| 2025-01-03 | 15.82 | $15.92 | 165329 |
| 2025-01-02 | 15.82 | $15.90 | 103301 |
| 2024-12-31 | 15.82 | $15.89 | 120407 |
| 2024-12-30 | 15.83 | $15.96 | 238601 |
| 2024-12-27 | 15.83 | $15.97 | 329800 |
| 2024-12-26 | 15.82 | $15.74 | 173500 |
| 2024-12-24 | 15.88 | $15.75 | 137300 |
| 2024-12-23 | 15.96 | $15.86 | 220900 |
| 2024-12-20 | 16.02 | $15.81 | 948622 |
| 2024-12-19 | 16.11 | $15.79 | 247846 |
| 2024-12-18 | 16.23 | $15.88 | 129100 |
| 2024-12-17 | 16.35 | $16.21 | 130917 |
| 2024-12-16 | 16.38 | $16.16 | 265629 |
| 2024-12-13 | 16.44 | $16.19 | 137500 |
| 2024-12-12 | 16.51 | $16.41 | 151500 |
| 2024-12-11 | 16.51 | $16.39 | 222100 |
| 2024-12-10 | 16.52 | $16.26 | 489600 |
| 2024-12-09 | 16.56 | $16.38 | 94501 |
| 2024-12-06 | 16.58 | $16.78 | 171111 |
| 2024-12-05 | 16.47 | $16.19 | 96128 |
| 2024-12-04 | 16.52 | $16.41 | 80932 |
| 2024-12-03 | 16.51 | $16.73 | 247318 |
| 2024-12-02 | 16.40 | $16.52 | 109318 |
| 2024-11-29 | 16.32 | $16.50 | 52100 |
| 2024-11-27 | 16.23 | $16.17 | 86712 |
| 2024-11-26 | 16.22 | $16.09 | 150836 |
| 2024-11-25 | 16.23 | $16.09 | 358201 |
| 2024-11-22 | 16.25 | $16.26 | 144915 |
| 2024-11-21 | 16.21 | $16.15 | 1.4M |
| 2024-11-20 | 16.19 | $16.17 | 1.5M |
| 2024-11-19 | 16.16 | $16.16 | 217205 |
| 2024-11-18 | 16.13 | $16.25 | 140100 |
| 2024-11-15 | 16.06 | $16.17 | 156900 |
| 2024-11-14 | 16.00 | $16.15 | 186500 |
| 2024-11-13 | 15.93 | $16.04 | 116300 |
| 2024-11-12 | 15.88 | $16.04 | 126000 |
| 2024-11-11 | 15.82 | $15.93 | 595800 |
| 2024-11-08 | 15.78 | $15.99 | 196234 |
| 2024-11-07 | 15.72 | $15.90 | 677700 |
| 2024-11-06 | 15.66 | $15.69 | 80012 |
| 2024-11-05 | 15.67 | $15.84 | 99400 |
| 2024-11-04 | 15.63 | $15.97 | 164200 |
| 2024-11-01 | 15.54 | $16.03 | 155642 |
| 2024-10-31 | 15.42 | $15.58 | 132671 |
| 2024-10-30 | 15.42 | $15.65 | 68100 |
| 2024-10-29 | 15.40 | $15.65 | 139704 |
| 2024-10-28 | 15.37 | $15.49 | 119247 |
| 2024-10-25 | 15.40 | $15.47 | 94715 |
| 2024-10-24 | 15.44 | $15.46 | 118300 |
| 2024-10-23 | 15.51 | $15.39 | 95844 |
| 2024-10-22 | 15.61 | $15.56 | 72400 |
| 2024-10-21 | 15.68 | $15.67 | 325941 |
| 2024-10-18 | 15.74 | $16.07 | 134900 |
| 2024-10-17 | 15.69 | $15.90 | 158526 |
| 2024-10-16 | 15.69 | $16.05 | 2.7M |
| 2024-10-15 | 15.64 | $15.97 | 1.3M |
| 2024-10-14 | 15.62 | $15.68 | 128936 |
| 2024-10-11 | 15.68 | $15.74 | 885200 |
| 2024-10-10 | 15.74 | $16.04 | 107400 |
| 2024-10-09 | 15.73 | $15.94 | 164400 |
| 2024-10-08 | 15.75 | $15.81 | 214600 |
| 2024-10-07 | 15.83 | $15.88 | 190700 |
| 2024-10-04 | 15.90 | $15.78 | 102000 |
| 2024-10-03 | 16.02 | $15.79 | 65800 |
| 2024-10-02 | 16.18 | $15.82 | 105800 |
| 2024-10-01 | 16.36 | $16.16 | 950848 |
| 2024-09-30 | 16.47 | $15.95 | 105400 |
| 2024-09-27 | 16.67 | $16.54 | 77800 |
| 2024-09-26 | 16.74 | $16.74 | 51000 |
| 2024-09-25 | 16.75 | $16.46 | 41600 |
| 2024-09-24 | 16.85 | $16.74 | 82700 |
| 2024-09-23 | 16.88 | $16.75 | 61300 |
| 2024-09-20 | 16.92 | $16.68 | 50535 |
| 2024-09-19 | 16.98 | $16.90 | 73338 |
| 2024-09-18 | 16.99 | $16.59 | 116221 |
| 2024-09-17 | 17.08 | $16.72 | 91000 |
| 2024-09-16 | 17.16 | $17.05 | 51421 |
| 2024-09-13 | 17.14 | $17.00 | 1.2M |
| 2024-09-12 | 17.12 | $16.92 | 1.2M |
| 2024-09-11 | 17.12 | $16.76 | 83318 |
| 2024-09-10 | 17.17 | $16.91 | 144707 |
| 2024-09-09 | 17.17 | $16.89 | 38847 |
| 2024-09-06 | 17.16 | $16.87 | 147521 |
| 2024-09-05 | 17.16 | $16.96 | 116934 |
| 2024-09-04 | 17.11 | $16.71 | 122600 |
| 2024-09-03 | 17.13 | $16.91 | 96800 |
| 2024-08-30 | 17.07 | $16.90 | 958400 |
| 2024-08-29 | 17.00 | $17.06 | 71732 |
| 2024-08-28 | 16.84 | $16.80 | 100400 |
| 2024-08-27 | 16.73 | $16.81 | 70940 |
| 2024-08-26 | 16.58 | $16.61 | 53446 |
| 2024-08-23 | 16.45 | $16.58 | 93317 |
| 2024-08-22 | 16.28 | $16.45 | 69800 |
| 2024-08-21 | 16.12 | $16.39 | 45100 |
| 2024-08-20 | 15.93 | $16.15 | 114000 |
| 2024-08-19 | 15.77 | $15.94 | 44441 |
| 2024-08-16 | 15.63 | $15.61 | 72900 |
| 2024-08-15 | 15.56 | $15.45 | 84627 |
| 2024-08-14 | 15.52 | $15.35 | 56500 |
| 2024-08-13 | 15.50 | $15.52 | 292900 |
| 2024-08-12 | 15.40 | $15.34 | 102100 |
| 2024-08-09 | 15.35 | $15.35 | 139300 |
| 2024-08-08 | 15.26 | $15.36 | 166500 |
| 2024-08-07 | 15.15 | $15.42 | 278700 |
| 2024-08-06 | 15.00 | $14.91 | 1.5M |
| 2024-08-05 | 14.96 | $15.15 | 1.9M |
| 2024-08-02 | 14.83 | $14.52 | 168900 |
| 2024-08-01 | 14.87 | $14.35 | 2.5M |
| 2024-07-31 | 14.97 | $15.00 | 414600 |
| 2024-07-30 | 14.88 | $14.64 | 305900 |
| 2024-07-29 | 14.88 | $14.70 | 491100 |
| 2024-07-26 | 14.85 | $14.70 | 160442 |
| 2024-07-25 | 14.81 | $14.69 | 497800 |
| 2024-07-24 | 14.75 | $14.64 | 420543 |
| 2024-07-23 | 14.70 | $14.75 | 108700 |
| 2024-07-22 | 14.59 | $14.70 | 356676 |
| 2024-07-19 | 14.46 | $14.44 | 838649 |
| 2024-07-18 | 14.39 | $14.48 | 222095 |
| 2024-07-17 | 14.28 | $14.42 | 92542 |
| 2024-07-16 | 14.16 | $14.18 | 814986 |
| 2024-07-15 | 14.09 | $14.23 | 350244 |
| 2024-07-12 | 13.98 | $14.19 | 505379 |
| 2024-07-11 | 13.86 | $14.17 | 190790 |
| 2024-07-10 | 13.71 | $13.97 | 103211 |
| 2024-07-09 | 13.60 | $13.77 | 128145 |
| 2024-07-08 | 13.52 | $13.75 | 352926 |
| 2024-07-05 | 13.43 | $13.84 | 347835 |
| 2024-07-03 | 13.29 | $13.60 | 57462 |
| 2024-07-02 | 13.20 | $13.50 | 361798 |
| 2024-07-01 | 13.12 | $13.38 | 508932 |
| 2024-06-28 | 13.07 | $13.21 | 427214 |
| 2024-06-27 | 13.06 | $13.08 | 244201 |
| 2024-06-26 | 13.09 | $13.06 | 206014 |
| 2024-06-25 | 13.14 | $13.29 | 415871 |
| 2024-06-24 | 13.13 | $13.18 | 567795 |
| 2024-06-21 | 13.16 | $13.03 | 545995 |
| 2024-06-20 | 13.25 | $13.02 | 178869 |
| 2024-06-18 | 13.36 | $13.20 | 699710 |
| 2024-06-17 | 13.44 | $13.24 | 254017 |
| 2024-06-14 | 13.53 | $13.32 | 235980 |
| 2024-06-13 | 13.61 | $13.57 | 225820 |
| 2024-06-12 | 13.64 | $13.63 | 221466 |
| 2024-06-11 | 13.65 | $13.56 | 240207 |
| 2024-06-10 | 13.68 | $13.68 | 252127 |
| 2024-06-07 | 13.69 | $13.53 | 113776 |
| 2024-06-06 | 13.75 | $13.72 | 256302 |
| 2024-06-05 | 13.77 | $13.72 | 144155 |
| 2024-06-04 | 13.78 | $13.98 | 329066 |
| 2024-06-03 | 13.72 | $13.91 | 314018 |
| 2024-05-31 | 13.67 | $13.75 | 342541 |
| 2024-05-30 | 13.66 | $13.68 | 545441 |
| 2024-05-29 | 13.67 | $13.43 | 268478 |
| 2024-05-28 | 13.77 | $13.73 | 276378 |
| 2024-05-24 | 13.79 | $13.70 | 160452 |
| 2024-05-23 | 13.83 | $13.65 | 570412 |
| 2024-05-22 | 13.89 | $13.78 | 379981 |
| 2024-05-21 | 13.93 | $13.83 | 227106 |
| 2024-05-20 | 13.95 | $13.99 | 297783 |
| 2024-05-17 | 13.94 | $13.86 | 189270 |
| 2024-05-16 | 13.96 | $13.77 | 150808 |
| 2024-05-15 | 14.02 | $13.90 | 155061 |
| 2024-05-14 | 14.05 | $14.11 | 213434 |
| 2024-05-13 | 14.02 | $14.26 | 367533 |
| 2024-05-10 | 13.94 | $13.99 | 188303 |
| 2024-05-09 | 13.93 | $13.75 | 327328 |
| 2024-05-08 | 13.99 | $13.72 | 104447 |
| 2024-05-07 | 14.07 | $14.05 | 201266 |
| 2024-05-06 | 14.07 | $14.38 | 191216 |
| 2024-05-03 | 13.96 | $14.35 | 129676 |
| 2024-05-02 | 13.85 | $14.18 | 239216 |
| 2024-05-01 | 13.76 | $13.86 | 187476 |
| 2024-04-30 | 13.76 | $13.79 | 600969 |
| 2024-04-29 | 13.78 | $14.04 | 601097 |
| 2024-04-26 | 13.73 | $13.87 | 1.4M |
| 2024-04-25 | 13.73 | $13.86 | 694517 |
| 2024-04-24 | 13.74 | $13.92 | 193829 |
| 2024-04-23 | 13.73 | $14.13 | 234941 |
| 2024-04-22 | 13.67 | $14.06 | 553549 |
| 2024-04-19 | 13.61 | $13.76 | 269538 |
| 2024-04-18 | 13.65 | $13.78 | 474486 |
| 2024-04-17 | 13.69 | $13.64 | 500386 |
| 2024-04-16 | 13.79 | $13.76 | 611876 |
| 2024-04-15 | 13.89 | $13.71 | 415760 |
| 2024-04-12 | 14.02 | $13.87 | 239437 |
| 2024-04-11 | 14.15 | $13.99 | 453542 |
| 2024-04-10 | 14.26 | $13.78 | 281917 |
| 2024-04-09 | 14.48 | $14.46 | 239130 |
| 2024-04-08 | 14.52 | $14.49 | 292724 |
| 2024-04-05 | 14.58 | $14.51 | 327108 |
| 2024-04-04 | 14.64 | $14.58 | 218218 |
| 2024-04-03 | 14.69 | $14.62 | 374014 |
| 2024-04-02 | 14.75 | $14.62 | 135167 |
| 2024-04-01 | 14.82 | $14.66 | 207797 |
| 2024-03-28 | 14.90 | $14.76 | 207603 |
| 2024-03-27 | 14.97 | $14.89 | 210330 |
| 2024-03-26 | 15.01 | $14.96 | 207562 |
| 2024-03-25 | 15.04 | $14.86 | 276863 |
| 2024-03-22 | 15.11 | $15.06 | 221565 |
| 2024-03-21 | 15.13 | $14.96 | 103913 |
| 2024-03-20 | 15.19 | $15.33 | 83900 |
| 2024-03-19 | 15.15 | $15.28 | 254362 |
| 2024-03-18 | 15.12 | $15.21 | 172284 |
| 2024-03-15 | 15.10 | $15.11 | 115678 |
| 2024-03-14 | 15.11 | $14.97 | 100907 |
| 2024-03-13 | 15.17 | $15.00 | 299914 |
| 2024-03-12 | 15.23 | $15.30 | 82429 |
| 2024-03-11 | 15.21 | $15.39 | 82689 |
| 2024-03-08 | 15.17 | $15.62 | 77274 |
| 2024-03-07 | 15.04 | $15.61 | 125975 |
| 2024-03-06 | 14.89 | $15.18 | 176638 |
| 2024-03-05 | 14.85 | $14.93 | 137140 |
| 2024-03-04 | 14.88 | $15.00 | 128923 |
| 2024-03-01 | 14.90 | $15.09 | 482067 |
| 2024-02-29 | 14.90 | $15.09 | 479620 |
| 2024-02-28 | 14.91 | $15.05 | 85500 |
| 2024-02-27 | 14.94 | $15.07 | 92519 |
| 2024-02-26 | 14.97 | $15.07 | 100001 |
| 2024-02-23 | 15.01 | $15.33 | 93621 |
| 2024-02-22 | 14.99 | $15.33 | 126908 |
| 2024-02-21 | 14.97 | $15.43 | 177901 |
| 2024-02-20 | 14.92 | $15.34 | 131139 |
| 2024-02-16 | 14.90 | $15.16 | 81883 |
| 2024-02-15 | 14.93 | $15.03 | 118179 |
| 2024-02-14 | 15.02 | $15.05 | 153172 |
| 2024-02-13 | 15.14 | $14.95 | 115286 |
| 2024-02-12 | 15.31 | $14.99 | 123960 |
| 2024-02-09 | 15.52 | $14.94 | 338180 |
| 2024-02-08 | 15.80 | $15.02 | 98303 |
| 2024-02-07 | 16.11 | $15.45 | 171532 |
| 2024-02-06 | 16.36 | $15.73 | 184603 |
| 2024-02-05 | 16.57 | $16.17 | 98477 |
| 2024-02-02 | 16.69 | $16.47 | 77479 |
| 2024-02-01 | 16.74 | $16.66 | 68020 |
| 2024-01-31 | 16.74 | $16.49 | 154914 |
| 2024-01-30 | 16.78 | $16.48 | 125910 |
| 2024-01-29 | 16.84 | $16.60 | 85648 |
| 2024-01-26 | 16.86 | $16.48 | 54025 |
| 2024-01-25 | 16.93 | $16.57 | 67103 |
| 2024-01-24 | 16.97 | $16.62 | 70966 |
| 2024-01-23 | 17.00 | $16.76 | 81441 |
| 2024-01-22 | 16.98 | $17.02 | 267663 |
| 2024-01-19 | 16.88 | $16.92 | 135487 |
| 2024-01-18 | 16.77 | $16.88 | 103083 |
| 2024-01-17 | 16.65 | $16.72 | 117249 |
| 2024-01-16 | 16.54 | $16.87 | 97787 |
| 2024-01-12 | 16.36 | $16.93 | 94216 |
| 2024-01-11 | 16.12 | $16.59 | 108345 |
| 2024-01-10 | 15.92 | $16.15 | 112751 |
| 2024-01-09 | 15.82 | $15.84 | 168460 |
| 2024-01-08 | 15.80 | $16.00 | 62057 |
| 2024-01-05 | 15.72 | $15.85 | 68253 |
| 2024-01-04 | 15.67 | $15.68 | 123194 |
| 2024-01-03 | 15.66 | $15.62 | 91656 |
| 2024-01-02 | 15.67 | $15.72 | 63715 |
| 2023-12-29 | 15.64 | $15.75 | 47468 |
| 2023-12-28 | 15.60 | $15.76 | 50922 |
| 2023-12-27 | 15.55 | $15.69 | 51459 |
| 2023-12-26 | 15.50 | $15.55 | 60916 |
| 2023-12-22 | 15.50 | $15.51 | 66401 |
| 2023-12-21 | 15.50 | $15.50 | 93504 |
| 2023-12-20 | 15.51 | $15.27 | 105083 |
| 2023-12-19 | 15.59 | $15.36 | 95794 |
| 2023-12-18 | 15.66 | $15.44 | 112733 |
| 2023-12-15 | 15.72 | $15.48 | 75827 |
| 2023-12-14 | 15.78 | $15.77 | 48480 |
| 2023-12-13 | 15.75 | $15.83 | 107562 |
| 2023-12-12 | 15.70 | $15.60 | 196748 |
| 2023-12-11 | 15.72 | $15.49 | 90863 |
| 2023-12-08 | 15.76 | $15.64 | 72376 |
| 2023-12-07 | 15.77 | $15.96 | 75773 |
| 2023-12-06 | 15.67 | $15.72 | 107926 |
| 2023-12-05 | 15.63 | $15.55 | 98257 |
| 2023-12-04 | 15.63 | $15.49 | 104686 |
| 2023-12-01 | 15.65 | $15.59 | 76290 |
| 2023-11-30 | 15.63 | $15.59 | 87608 |
| 2023-11-29 | 15.61 | $15.60 | 853 |
| 2023-11-28 | 15.58 | $15.58 | 2578 |
| 2023-11-27 | 15.55 | $15.58 | 72183 |
| 2023-11-24 | 15.51 | $15.50 | 54432 |
| 2023-11-22 | 15.48 | $15.50 | 66650 |
| 2023-11-21 | 15.45 | $15.44 | 44729 |
| 2023-11-20 | 15.42 | $15.49 | 69647 |
| 2023-11-17 | 15.37 | $15.50 | 69668 |
| 2023-11-16 | 15.31 | $15.12 | 69007 |
| 2023-11-15 | 15.35 | $15.28 | 59355 |
| 2023-11-14 | 15.34 | $15.61 | 61564 |
| 2023-11-13 | 15.23 | $15.31 | 81580 |
| 2023-11-10 | 15.19 | $15.31 | 118924 |
| 2023-11-09 | 15.14 | $15.07 | 111730 |
| 2023-11-08 | 15.15 | $15.12 | 91960 |
| 2023-11-07 | 15.15 | $15.28 | 59324 |
| 2023-11-06 | 15.10 | $15.55 | 100308 |
| 2023-11-03 | 14.95 | $15.27 | 146825 |
| 2023-11-02 | 14.86 | $15.11 | 123761 |
| 2023-11-01 | 14.80 | $14.98 | 73834 |
| 2023-10-31 | 14.77 | $14.98 | 290894 |
| 2023-10-30 | 14.74 | $14.77 | 121800 |
| 2023-10-27 | 14.77 | $14.82 | 155070 |
| 2023-10-26 | 14.79 | $14.85 | 3263 |
| 2023-10-25 | 14.80 | $14.91 | 57461 |
| 2023-10-24 | 14.81 | $14.87 | 185426 |
| 2023-10-23 | 14.83 | $14.86 | 140726 |
| 2023-10-20 | 14.86 | $14.79 | 130275 |
| 2023-10-19 | 14.93 | $14.99 | 217008 |
| 2023-10-18 | 14.94 | $14.88 | 133815 |
| 2023-10-17 | 15.00 | $14.97 | 182095 |
| 2023-10-16 | 15.04 | $14.94 | 187955 |
| 2023-10-13 | 15.11 | $15.02 | 162023 |
| 2023-10-12 | 15.16 | $15.01 | 179339 |
| 2023-10-11 | 15.23 | $15.41 | 117618 |
| 2023-10-10 | 15.19 | $15.35 | 99167 |
| 2023-10-09 | 15.16 | $15.14 | 148198 |
| 2023-10-06 | 15.20 | $15.09 | 191799 |
| 2023-10-05 | 15.25 | $15.16 | 127553 |
| 2023-10-04 | 15.30 | $14.87 | 167411 |
| 2023-10-03 | 15.44 | $14.87 | 144819 |
| 2023-10-02 | 15.62 | $14.98 | 105784 |
| 2023-09-29 | 15.80 | $15.32 | 105399 |
| 2023-09-28 | 15.91 | $15.38 | 165592 |
| 2023-09-27 | 16.02 | $15.67 | 91636 |
| 2023-09-26 | 16.06 | $15.61 | 106804 |
| 2023-09-25 | 16.11 | $15.80 | 194341 |
| 2023-09-22 | 16.11 | $15.96 | 232566 |
| 2023-09-21 | 16.06 | $15.83 | 86810 |
| 2023-09-20 | 16.02 | $15.94 | 158648 |
| 2023-09-19 | 15.93 | $16.02 | 184063 |
| 2023-09-18 | 15.80 | $15.97 | 117300 |
| 2023-09-15 | 15.64 | $15.93 | 283078 |
| 2023-09-14 | 15.45 | $15.80 | 107382 |
| 2023-09-13 | 15.26 | $15.50 | 37490 |
| 2023-09-12 | 15.11 | $15.32 | 182108 |
| 2023-09-11 | 14.99 | $15.15 | 283924 |
| 2023-09-08 | 14.90 | $14.92 | 163803 |
| 2023-09-07 | 14.85 | $15.00 | 100086 |
| 2023-09-06 | 14.76 | $14.83 | 351892 |
| 2023-09-05 | 14.71 | $14.74 | 149198 |
| 2023-09-01 | 14.68 | $14.84 | 53516 |
| 2023-08-31 | 14.60 | $14.77 | 120735 |
| 2023-08-30 | 14.54 | $14.61 | 83773 |
| 2023-08-29 | 14.50 | $14.60 | 138029 |
| 2023-08-28 | 14.46 | $14.60 | 192467 |
| 2023-08-25 | 14.42 | $14.56 | 99670 |
| 2023-08-24 | 14.38 | $14.65 | 145417 |
| 2023-08-23 | 14.31 | $14.62 | 144293 |
| 2023-08-22 | 14.23 | $14.44 | 446831 |
| 2023-08-21 | 14.19 | $14.37 | 356106 |
| 2023-08-18 | 14.17 | $14.30 | 344243 |
| 2023-08-17 | 14.17 | $14.29 | 319614 |
| 2023-08-16 | 14.18 | $14.31 | 292439 |
| 2023-08-15 | 14.19 | $14.40 | 349893 |
| 2023-08-14 | 14.18 | $14.41 | 1.5M |
| 2023-08-11 | 14.16 | $14.30 | 255585 |
| 2023-08-10 | 14.19 | $14.30 | 1.5M |
| 2023-08-09 | 14.22 | $14.27 | 633368 |
| 2023-08-08 | 14.28 | $14.28 | 919171 |
| 2023-08-07 | 14.35 | $14.39 | 477464 |
| 2023-08-04 | 14.41 | $14.24 | 387433 |
| 2023-08-03 | 14.54 | $14.23 | 565365 |
| 2023-08-02 | 14.70 | $14.30 | 141148 |
| 2023-08-01 | 14.87 | $14.58 | 213162 |
| 2023-07-31 | 15.00 | $14.72 | 125719 |
| 2023-07-28 | 15.12 | $14.79 | 101611 |
| 2023-07-27 | 15.24 | $15.43 | 76315 |
| 2023-07-26 | 15.18 | $15.28 | 61918 |
| 2023-07-25 | 15.16 | $15.22 | 107567 |
| 2023-07-24 | 15.16 | $15.34 | 71748 |
| 2023-07-21 | 15.12 | $15.16 | 91368 |
| 2023-07-20 | 15.13 | $15.24 | 101601 |
| 2023-07-19 | 15.12 | $15.26 | 136545 |
| 2023-07-18 | 15.10 | $15.34 | 193016 |
| 2023-07-17 | 15.06 | $15.17 | 142642 |
| 2023-07-14 | 15.06 | $15.18 | 143050 |
| 2023-07-13 | 15.07 | $15.27 | 225647 |
| 2023-07-12 | 15.05 | $15.24 | 126559 |
| 2023-07-11 | 15.04 | $15.04 | 180344 |
| 2023-07-10 | 15.09 | $15.21 | 147104 |
| 2023-07-07 | 15.11 | $15.06 | 151307 |
| 2023-07-06 | 15.18 | $15.03 | 122051 |
| 2023-07-05 | 15.28 | $15.10 | 131894 |
| 2023-07-03 | 15.39 | $15.33 | 47740 |
| 2023-06-30 | 15.44 | $15.47 | 164661 |
| 2023-06-29 | 15.47 | $15.50 | 55157 |
| 2023-06-28 | 15.50 | $15.72 | 377116 |
| 2023-06-27 | 15.46 | $15.41 | 186227 |
| 2023-06-26 | 15.52 | $15.40 | 77511 |
| 2023-06-23 | 15.59 | $15.41 | 78529 |
| 2023-06-22 | 15.68 | $15.57 | 90940 |
| 2023-06-21 | 15.74 | $15.49 | 74768 |
| 2023-06-20 | 15.84 | $15.36 | 92997 |
| 2023-06-16 | 16.00 | $15.82 | 70141 |
| 2023-06-15 | 16.05 | $16.09 | 180288 |
| 2023-06-14 | 16.02 | $16.18 | 71284 |
| 2023-06-13 | 15.96 | $16.22 | 91851 |
| 2023-06-12 | 15.87 | $16.11 | 122329 |
| 2023-06-09 | 15.80 | $16.06 | 86349 |
| 2023-06-08 | 15.73 | $15.86 | 73458 |
| 2023-06-07 | 15.71 | $15.74 | 75113 |
| 2023-06-06 | 15.72 | $15.90 | 55080 |
| 2023-06-05 | 15.68 | $15.69 | 193441 |
| 2023-06-02 | 15.71 | $15.88 | 136881 |
| 2023-06-01 | 15.68 | $15.68 | 346249 |
| 2023-05-31 | 15.71 | $15.41 | 225507 |
| 2023-05-30 | 15.83 | $15.53 | 72065 |
| 2023-05-26 | 15.94 | $15.37 | 94919 |
| 2023-05-25 | 16.12 | $15.57 | 68713 |
| 2023-05-24 | 16.28 | $15.82 | 64105 |
| 2023-05-23 | 16.39 | $16.01 | 65336 |
| 2023-05-22 | 16.46 | $16.27 | 82133 |
| 2023-05-19 | 16.46 | $16.20 | 84839 |
| 2023-05-18 | 16.47 | $16.21 | 57923 |
| 2023-05-17 | 16.48 | $16.58 | 56543 |
| 2023-05-16 | 16.37 | $16.45 | 204700 |
| 2023-05-15 | 16.27 | $16.60 | 87951 |
| 2023-05-12 | 16.10 | $16.36 | 54417 |
| 2023-05-11 | 15.96 | $16.50 | 92950 |
| 2023-05-10 | 15.75 | $15.68 | 295641 |
| 2023-05-09 | 15.74 | $15.70 | 78148 |
| 2023-05-08 | 15.72 | $15.67 | 116827 |
| 2023-05-05 | 15.71 | $15.85 | 54435 |
| 2023-05-04 | 15.63 | $15.74 | 93637 |
| 2023-05-03 | 15.57 | $15.67 | 66200 |
| 2023-05-02 | 15.52 | $15.52 | 95447 |
| 2023-05-01 | 15.50 | $15.57 | 74640 |
| 2023-04-28 | 15.46 | $15.62 | 156044 |
| 2023-04-27 | 15.40 | $15.63 | 90284 |
| 2023-04-26 | 15.32 | $15.46 | 53940 |
| 2023-04-25 | 15.27 | $15.33 | 67660 |
| 2023-04-24 | 15.26 | $15.28 | 97849 |
| 2023-04-21 | 15.26 | $15.31 | 119605 |
| 2023-04-20 | 15.25 | $15.26 | 101830 |
| 2023-04-19 | 15.25 | $15.35 | 193929 |
| 2023-04-18 | 15.22 | $15.41 | 94549 |
| 2023-04-17 | 15.17 | $15.11 | 125011 |
| 2023-04-14 | 15.20 | $15.15 | 91353 |
| 2023-04-13 | 15.23 | $15.22 | 88538 |
| 2023-04-12 | 15.25 | $15.06 | 102981 |
| 2023-04-11 | 15.32 | $15.06 | 111484 |
| 2023-04-10 | 15.40 | $15.04 | 98329 |
| 2023-04-06 | 15.51 | $15.37 | 88142 |
| 2023-04-05 | 15.53 | $15.33 | 109829 |
| 2023-04-04 | 15.57 | $15.37 | 87817 |
| 2023-04-03 | 15.60 | $15.43 | 75470 |
| 2023-03-31 | 15.62 | $15.42 | 65359 |
| 2023-03-30 | 15.64 | $15.35 | 51373 |
| 2023-03-29 | 15.69 | $15.72 | 138341 |
| 2023-03-28 | 15.62 | $15.73 | 83217 |
| 2023-03-27 | 15.54 | $15.60 | 62254 |
| 2023-03-24 | 15.47 | $15.39 | 64280 |
| 2023-03-23 | 15.46 | $15.41 | 75268 |
| 2023-03-22 | 15.43 | $15.60 | 127623 |
| 2023-03-21 | 15.33 | $15.49 | 119814 |
| 2023-03-20 | 15.24 | $15.55 | 485935 |
| 2023-03-17 | 15.12 | $15.30 | 318697 |
| 2023-03-16 | 15.04 | $15.18 | 108336 |
| 2023-03-15 | 14.98 | $15.01 | 81644 |
| 2023-03-14 | 14.97 | $15.06 | 91431 |
| 2023-03-13 | 14.93 | $15.12 | 108510 |
| 2023-03-10 | 14.87 | $15.14 | 63599 |
| 2023-03-09 | 14.79 | $15.06 | 78052 |
| 2023-03-08 | 14.72 | $15.00 | 69090 |
| 2023-03-07 | 14.66 | $14.82 | 91841 |
| 2023-03-06 | 14.64 | $14.81 | 108030 |
| 2023-03-03 | 14.62 | $14.90 | 25376 |
| 2023-03-02 | 14.57 | $14.59 | 30800 |
| 2023-03-01 | 14.61 | $14.63 | 19788 |
| 2023-02-28 | 14.66 | $14.63 | 208741 |
| 2023-02-27 | 14.71 | $14.76 | 164296 |
| 2023-02-24 | 14.74 | $14.76 | 140594 |
| 2023-02-23 | 14.78 | $14.83 | 127768 |
| 2023-02-22 | 14.80 | $14.73 | 98329 |
| 2023-02-21 | 14.87 | $14.77 | 160972 |
| 2023-02-17 | 14.94 | $14.85 | 81833 |
| 2023-02-16 | 15.00 | $14.94 | 61859 |
| 2023-02-15 | 15.05 | $15.01 | 53648 |
| 2023-02-14 | 15.09 | $15.14 | 93335 |
| 2023-02-13 | 15.10 | $15.05 | 91758 |
| 2023-02-10 | 15.14 | $15.07 | 200241 |
| 2023-02-09 | 15.19 | $14.99 | 81881 |
| 2023-02-08 | 15.27 | $15.12 | 87464 |
| 2023-02-07 | 15.32 | $15.04 | 125830 |
| 2023-02-06 | 15.41 | $14.99 | 281512 |
| 2023-02-03 | 15.54 | $15.11 | 149327 |
| 2023-02-02 | 15.66 | $15.34 | 160631 |
| 2023-02-01 | 15.72 | $15.68 | 222515 |
| 2023-01-31 | 15.69 | $15.62 | 187857 |
| 2023-01-30 | 15.66 | $15.50 | 300513 |
| 2023-01-27 | 15.66 | $15.54 | 267435 |
| 2023-01-26 | 15.65 | $15.74 | 92775 |
| 2023-01-25 | 15.57 | $15.75 | 442763 |
| 2023-01-24 | 15.46 | $15.76 | 2.2M |
| 2023-01-23 | 15.32 | $15.47 | 1.3M |
| 2023-01-20 | 15.24 | $15.53 | 603793 |
| 2023-01-19 | 15.12 | $15.32 | 439337 |
| 2023-01-18 | 15.05 | $15.08 | 258404 |
| 2023-01-17 | 15.03 | $14.98 | 217797 |
| 2023-01-13 | 15.04 | $15.13 | 149589 |
| 2023-01-12 | 15.00 | $14.94 | 189477 |
| 2023-01-11 | 15.01 | $14.73 | 56888 |
| 2023-01-10 | 15.09 | $14.87 | 113874 |
| 2023-01-09 | 15.14 | $15.12 | 196047 |
| 2023-01-06 | 15.13 | $15.15 | 185772 |
| 2023-01-05 | 15.10 | $14.84 | 196069 |
| 2023-01-04 | 15.15 | $15.09 | 254421 |
| 2023-01-03 | 15.14 | $15.16 | 114579 |
| 2022-12-30 | 15.11 | $15.11 | 72202 |
| 2022-12-29 | 15.07 | $15.03 | 88725 |
| 2022-12-28 | 15.06 | $14.80 | 90823 |
| 2022-12-27 | 15.11 | $15.03 | 87550 |
| 2022-12-23 | 15.09 | $15.27 | 98682 |
| 2022-12-22 | 15.00 | $15.34 | 166912 |
| 2022-12-21 | 14.86 | $15.27 | 251864 |
| 2022-12-20 | 14.71 | $15.00 | 294395 |
| 2022-12-19 | 14.61 | $14.68 | 256692 |
| 2022-12-16 | 14.59 | $14.49 | 226397 |
| 2022-12-15 | 14.63 | $14.48 | 165531 |
| 2022-12-14 | 14.68 | $14.86 | 255106 |
| 2022-12-13 | 14.62 | $14.75 | 360425 |
| 2022-12-12 | 14.59 | $14.44 | 196728 |
| 2022-12-09 | 14.64 | $14.62 | 213746 |
| 2022-12-08 | 14.65 | $14.60 | 127887 |
| 2022-12-07 | 14.67 | $14.59 | 404807 |
| 2022-12-06 | 14.69 | $14.55 | 461673 |
| 2022-12-05 | 14.74 | $14.44 | 270775 |
| 2022-12-02 | 14.83 | $14.82 | 252348 |
| 2022-12-01 | 14.81 | $14.96 | 148372 |
| 2022-11-30 | 14.75 | $14.89 | 188819 |
| 2022-11-29 | 14.70 | $14.63 | 123477 |
| 2022-11-28 | 14.72 | $14.81 | 138066 |
| 2022-11-25 | 14.68 | $14.74 | 185150 |
| 2022-11-23 | 14.66 | $14.79 | 75542 |
| 2022-11-22 | 14.61 | $14.60 | 266939 |
| 2022-11-21 | 14.62 | $14.37 | 511711 |
| 2022-11-18 | 14.70 | $14.64 | 187420 |
| 2022-11-17 | 14.71 | $14.50 | 160058 |
| 2022-11-16 | 14.77 | $14.38 | 214302 |
| 2022-11-15 | 14.89 | $14.45 | 200681 |
| 2022-11-14 | 15.00 | $14.89 | 173901 |
| 2022-11-11 | 14.99 | $15.34 | 96074 |
| 2022-11-10 | 14.84 | $15.19 | 177040 |
| 2022-11-09 | 14.70 | $14.50 | 111605 |
| 2022-11-08 | 14.75 | $14.80 | 288535 |
| 2022-11-07 | 14.72 | $14.48 | 223942 |
| 2022-11-04 | 14.77 | $14.48 | 86855 |
| 2022-11-03 | 14.84 | $14.83 | 96530 |
| 2022-11-02 | 14.81 | $14.90 | 146999 |
| 2022-11-01 | 14.75 | $14.78 | 177009 |
| 2022-10-31 | 14.71 | $14.70 | 172822 |
| 2022-10-28 | 14.69 | $14.92 | 102679 |
| 2022-10-27 | 14.60 | $14.76 | 88312 |
| 2022-10-26 | 14.53 | $15.00 | 80976 |
| 2022-10-25 | 14.38 | $14.89 | 305035 |
| 2022-10-24 | 14.23 | $14.30 | 392653 |
| 2022-10-21 | 14.23 | $14.59 | 264116 |
| 2022-10-20 | 14.15 | $14.28 | 295298 |
| 2022-10-19 | 14.15 | $14.17 | 177194 |
| 2022-10-18 | 14.18 | $14.16 | 310534 |
| 2022-10-17 | 14.24 | $14.23 | 407617 |
| 2022-10-14 | 14.28 | $14.12 | 368286 |
| 2022-10-13 | 14.38 | $14.25 | 468869 |
| 2022-10-12 | 14.46 | $14.37 | 225338 |
| 2022-10-11 | 14.52 | $14.45 | 388740 |
| 2022-10-10 | 14.57 | $14.44 | 216750 |
| 2022-10-07 | 14.64 | $14.49 | 570597 |
| 2022-10-06 | 14.70 | $14.71 | 157919 |
| 2022-10-05 | 14.72 | $14.91 | 259296 |
| 2022-10-04 | 14.68 | $15.09 | 460200 |
| 2022-10-03 | 14.57 | $14.51 | 262842 |
| 2022-09-30 | 14.63 | $14.66 | 401595 |
| 2022-09-29 | 14.66 | $14.57 | 565623 |
| 2022-09-28 | 14.72 | $14.70 | 203899 |
| 2022-09-27 | 14.76 | $14.57 | 535116 |
| 2022-09-26 | 14.86 | $14.82 | 327630 |
| 2022-09-23 | 14.89 | $14.86 | 129133 |
| 2022-09-22 | 14.93 | $14.89 | 229323 |
| 2022-09-21 | 14.96 | $14.78 | 105981 |
| 2022-09-20 | 15.04 | $15.09 | 300949 |
| 2022-09-19 | 15.04 | $15.07 | 260427 |
| 2022-09-16 | 15.05 | $15.17 | 274613 |
| 2022-09-15 | 15.03 | $14.95 | 166591 |
| 2022-09-14 | 15.07 | $15.00 | 102713 |
| 2022-09-13 | 15.12 | $14.99 | 263777 |
| 2022-09-12 | 15.18 | $15.41 | 293032 |
| 2022-09-09 | 15.12 | $15.47 | 294037 |
| 2022-09-08 | 15.03 | $15.16 | 404414 |
| 2022-09-07 | 15.02 | $14.89 | 300579 |
| 2022-09-06 | 15.10 | $14.90 | 304114 |
| 2022-09-02 | 15.19 | $15.15 | 108137 |
| 2022-09-01 | 15.23 | $15.20 | 234995 |
| 2022-08-31 | 15.27 | $15.25 | 233335 |
| 2022-08-30 | 15.29 | $15.30 | 347817 |
| 2022-08-29 | 15.32 | $15.17 | 159274 |
| 2022-08-26 | 15.38 | $15.40 | 58382 |
| 2022-08-25 | 15.40 | $15.63 | 3926 |
| 2022-08-24 | 15.34 | $15.37 | 101701 |
| 2022-08-23 | 15.36 | $15.52 | 300406 |
| 2022-08-22 | 15.34 | $15.27 | 381396 |
| 2022-08-19 | 15.39 | $15.27 | 140072 |
| 2022-08-18 | 15.46 | $15.45 | 279126 |
| 2022-08-17 | 15.49 | $15.50 | 57985 |
| 2022-08-16 | 15.51 | $15.47 | 271759 |
| 2022-08-15 | 15.55 | $15.68 | 122234 |
| 2022-08-12 | 15.54 | $15.63 | 145466 |
| 2022-08-11 | 15.53 | $15.61 | 121494 |
| 2022-08-10 | 15.54 | $15.58 | 113498 |
| 2022-08-09 | 15.56 | $15.26 | 222020 |
| 2022-08-08 | 15.69 | $15.58 | 140418 |
| 2022-08-05 | 15.75 | $15.62 | 123267 |
| 2022-08-04 | 15.81 | $15.59 | 152102 |
| 2022-08-03 | 15.89 | $15.50 | 107159 |
| 2022-08-02 | 16.02 | $15.71 | 198400 |
| 2022-08-01 | 16.12 | $15.89 | 192508 |
| 2022-07-29 | 16.17 | $15.98 | 62970 |
| 2022-07-28 | 16.21 | $16.52 | 47936 |
| 2022-07-27 | 16.09 | $16.27 | 65387 |
| 2022-07-26 | 16.02 | $16.10 | 97195 |
| 2022-07-25 | 15.99 | $16.23 | 138748 |
| 2022-07-22 | 15.91 | $16.19 | 118329 |
| 2022-07-21 | 15.82 | $16.10 | 198100 |
| 2022-07-20 | 15.75 | $15.90 | 273282 |
| 2022-07-19 | 15.73 | $15.95 | 329800 |
| 2022-07-18 | 15.70 | $15.88 | 333435 |
| 2022-07-15 | 15.68 | $15.78 | 249143 |
| 2022-07-14 | 15.69 | $15.68 | 273138 |
| 2022-07-13 | 15.74 | $15.91 | 119860 |
| 2022-07-12 | 15.73 | $16.09 | 170654 |
| 2022-07-11 | 15.66 | $16.01 | 199613 |
| 2022-07-08 | 15.62 | $15.77 | 191840 |
| 2022-07-07 | 15.64 | $15.95 | 311700 |
| 2022-07-06 | 15.62 | $15.65 | 334433 |
| 2022-07-05 | 15.69 | $15.77 | 149920 |
| 2022-07-01 | 15.75 | $16.03 | 133079 |
| 2022-06-30 | 15.75 | $15.75 | 186449 |
| 2022-06-29 | 15.84 | $15.69 | 404842 |
| 2022-06-28 | 15.98 | $16.07 | 182561 |
| 2022-06-27 | 16.03 | $15.91 | 146751 |
| 2022-06-24 | 16.14 | $16.25 | 89225 |
| 2022-06-23 | 16.19 | $16.63 | 68877 |
| 2022-06-22 | 16.12 | $16.35 | 117326 |
| 2022-06-21 | 16.14 | $16.18 | 91125 |
| 2022-06-17 | 16.21 | $16.05 | 131949 |
| 2022-06-16 | 16.35 | $16.30 | 106508 |
| 2022-06-15 | 16.45 | $16.26 | 139981 |
| 2022-06-14 | 16.59 | $16.23 | 89939 |
| 2022-06-13 | 16.77 | $16.50 | 169355 |
| 2022-06-10 | 16.91 | $16.55 | 139053 |
| 2022-06-09 | 17.07 | $16.60 | 61498 |
| 2022-06-08 | 17.24 | $16.79 | 94036 |
| 2022-06-07 | 17.39 | $16.89 | 8347 |
| 2022-06-06 | 17.54 | $17.00 | 57713 |
| 2022-06-03 | 17.68 | $17.09 | 80249 |
| 2022-06-02 | 17.83 | $17.39 | 10388 |
| 2022-06-01 | 17.91 | $17.37 | 64486 |
| 2022-05-31 | 18.00 | $17.45 | 38484 |
| 2022-05-27 | 18.08 | $18.08 | 5049 |
| 2022-05-26 | 17.97 | $18.16 | 68099 |
| 2022-05-25 | 17.81 | $17.95 | 187 |
| 2022-05-24 | 17.67 | $17.82 | 1245 |
| 2022-05-23 | 17.54 | $17.80 | 40998 |
| 2022-05-20 | 17.37 | $17.66 | 74042 |
| 2022-05-19 | 17.21 | $17.54 | 89815 |
| 2022-05-18 | 17.05 | $17.53 | 67272 |
| 2022-05-17 | 16.85 | $17.34 | 69254 |
| 2022-05-16 | 16.67 | $17.05 | 106641 |
| 2022-05-13 | 16.54 | $16.73 | 114686 |
| 2022-05-12 | 16.48 | $16.28 | 81269 |
| 2022-05-11 | 16.55 | $16.48 | 110842 |
| 2022-05-10 | 16.57 | $16.66 | 145137 |
| 2022-05-09 | 16.54 | $16.45 | 60932 |
| 2022-05-06 | 16.57 | $16.45 | 234896 |
| 2022-05-05 | 16.61 | $16.62 | 92370 |
| 2022-05-04 | 16.60 | $16.77 | 88708 |
| 2022-05-03 | 16.54 | $16.59 | 87331 |
| 2022-05-02 | 16.53 | $16.47 | 79820 |
| 2022-04-29 | 16.55 | $16.65 | 65993 |
| 2022-04-28 | 16.52 | $16.63 | 109086 |
| 2022-04-27 | 16.49 | $16.56 | 57361 |
| 2022-04-26 | 16.47 | $16.58 | 100781 |
| 2022-04-25 | 16.45 | $16.62 | 43275 |
| 2022-04-22 | 16.40 | $16.63 | 1850 |
| 2022-04-21 | 16.35 | $16.26 | 1381 |
| 2022-04-20 | 16.40 | $16.44 | 25612 |
| 2022-04-19 | 16.41 | $16.44 | 179354 |
| 2022-04-18 | 16.41 | $16.50 | 112383 |
| 2022-04-14 | 16.41 | $16.58 | 95212 |
| 2022-04-13 | 16.37 | $16.45 | 135322 |
| 2022-04-12 | 16.37 | $16.43 | 158267 |
| 2022-04-11 | 16.38 | $16.21 | 111552 |
| 2022-04-08 | 16.47 | $16.60 | 7249 |
| 2022-04-07 | 16.44 | $16.41 | 60737 |
| 2022-04-06 | 16.48 | $16.36 | 2725 |
| 2022-04-05 | 16.53 | $16.52 | 131976 |
| 2022-04-04 | 16.55 | $16.78 | 1954 |
| 2022-04-01 | 16.49 | $16.36 | 1665 |
| 2022-03-31 | 16.56 | $16.33 | 135478 |
| 2022-03-30 | 16.64 | $16.21 | 147695 |
| 2022-03-29 | 16.78 | $16.68 | 80524 |
| 2022-03-28 | 16.81 | $16.32 | 91079 |
| 2022-03-25 | 16.94 | $16.66 | 78989 |
| 2022-03-24 | 17.00 | $16.91 | 33508 |
| 2022-03-23 | 16.99 | $16.95 | 153300 |
| 2022-03-22 | 16.96 | $17.11 | 173624 |
| 2022-03-21 | 16.87 | $17.06 | 13802 |
| 2022-03-18 | 16.77 | $16.83 | 3920 |
| 2022-03-17 | 16.72 | $16.63 | 3238 |
| 2022-03-16 | 16.72 | $17.13 | 34503 |
| 2022-03-15 | 16.56 | $16.95 | 36870 |
| 2022-03-14 | 16.42 | $16.49 | 27079 |
| 2022-03-11 | 16.39 | $16.50 | 79577 |
| 2022-03-10 | 16.35 | $16.33 | 30047 |
| 2022-03-09 | 16.35 | $16.20 | 142116 |
| 2022-03-08 | 16.39 | $16.18 | 13807 |
| 2022-03-07 | 16.45 | $16.33 | 77731 |
| 2022-03-04 | 16.47 | $16.54 | 61336 |
| 2022-03-03 | 16.43 | $16.53 | 82482 |
| 2022-03-02 | 16.38 | $16.36 | 60869 |
| 2022-03-01 | 16.37 | $16.35 | 20459 |
| 2022-02-28 | 16.35 | $16.24 | 89092 |
| 2022-02-25 | 16.37 | $16.07 | 51752 |
| 2022-02-24 | 16.44 | $16.16 | 142528 |
| 2022-02-23 | 16.49 | $16.52 | 64085 |
| 2022-02-22 | 16.44 | $16.58 | 148778 |
| 2022-02-18 | 16.36 | $16.30 | 12918 |
| 2022-02-17 | 16.34 | $16.35 | 72249 |
| 2022-02-16 | 16.30 | $16.41 | 98428 |
| 2022-02-15 | 16.23 | $16.21 | 1324 |
| 2022-02-14 | 16.20 | $15.56 | 49047 |
| 2022-02-11 | 16.36 | $16.09 | 4433 |
| 2022-02-10 | 16.40 | $16.14 | 2624 |
| 2022-02-09 | 16.41 | $16.32 | 44593 |
| 2022-02-08 | 16.37 | $16.42 | 1475 |
| 2022-02-07 | 16.28 | $16.22 | 107652 |
| 2022-02-04 | 16.23 | $16.20 | 83086 |
| 2022-02-03 | 16.17 | $16.15 | 2672 |
| 2022-02-02 | 16.11 | $16.20 | 1322 |
| 2022-02-01 | 16.02 | $16.10 | 152396 |
| 2022-01-31 | 15.93 | $15.84 | 1030 |
| 2022-01-28 | 15.89 | $15.85 | 170638 |
| 2022-01-27 | 15.84 | $15.63 | 155831 |
| 2022-01-26 | 15.85 | $15.44 | 123030 |
| 2022-01-25 | 15.91 | $16.00 | 61553 |
| 2022-01-24 | 15.81 | $15.49 | 215281 |
| 2022-01-21 | 15.84 | $16.07 | 494164 |
| 2022-01-20 | 15.68 | $15.62 | 350352 |
| 2022-01-19 | 15.63 | $15.63 | 971901 |
| 2022-01-18 | 15.56 | $15.58 | 534385 |
| 2022-01-14 | 15.48 | $15.52 | 364350 |
| 2022-01-13 | 15.41 | $15.44 | 266872 |
| 2022-01-12 | 15.34 | $15.50 | 122226 |
| 2022-01-11 | 15.22 | $15.50 | 147371 |
| 2022-01-10 | 15.09 | $15.23 | 27439 |
| 2022-01-07 | 15.00 | $15.12 | 118663 |
| 2022-01-06 | 14.93 | $15.19 | 12193 |
| 2022-01-05 | 14.82 | $15.14 | 82689 |
| 2022-01-04 | 14.71 | $14.80 | 216953 |
| 2022-01-03 | 14.67 | $14.62 | 123093 |
| 2021-12-31 | 14.69 | $14.65 | 117498 |
| 2021-12-30 | 14.70 | $14.59 | 156003 |
| 2021-12-29 | 14.73 | $14.54 | 173937 |
| 2021-12-28 | 14.78 | $14.70 | 153487 |
| 2021-12-27 | 14.79 | $14.57 | 214014 |
| 2021-12-23 | 14.85 | $14.80 | 164515 |
| 2021-12-22 | 14.85 | $14.78 | 108663 |
| 2021-12-21 | 14.85 | $14.83 | 153981 |
| 2021-12-20 | 14.84 | $14.86 | 549949 |
| 2021-12-17 | 14.82 | $15.04 | 398955 |
| 2021-12-16 | 14.73 | $14.94 | 309318 |
| 2021-12-15 | 14.66 | $14.79 | 246376 |
| 2021-12-14 | 14.62 | $14.76 | 291551 |
| 2021-12-13 | 14.58 | $14.62 | 162897 |
| 2021-12-10 | 14.59 | $14.66 | 253349 |
| 2021-12-09 | 14.58 | $14.79 | 195743 |
| 2021-12-08 | 14.53 | $14.67 | 149618 |
| 2021-12-07 | 14.51 | $14.80 | 184557 |
| 2021-12-06 | 14.45 | $14.72 | 225991 |
| 2021-12-03 | 14.40 | $14.48 | 103695 |
| 2021-12-02 | 14.43 | $14.45 | 171452 |
| 2021-12-01 | 14.48 | $14.38 | 235027 |
| 2021-11-30 | 14.56 | $14.49 | 435358 |
| 2021-11-29 | 14.63 | $14.72 | 387357 |
| 2021-11-26 | 14.64 | $14.60 | 66109 |
| 2021-11-24 | 14.71 | $14.89 | 134288 |
| 2021-11-23 | 14.70 | $14.79 | 143071 |
| 2021-11-22 | 14.72 | $14.86 | 115984 |
| 2021-11-19 | 14.73 | $14.92 | 178931 |
| 2021-11-18 | 14.73 | $14.89 | 179246 |
| 2021-11-17 | 14.74 | $14.87 | 131811 |
| 2021-11-16 | 14.77 | $15.01 | 202612 |
| 2021-11-15 | 14.77 | $15.02 | 159548 |
| 2021-11-12 | 14.76 | $15.11 | 70194 |
| 2021-11-11 | 14.74 | $14.86 | 117358 |
| 2021-11-10 | 14.80 | $14.91 | 110180 |
| 2021-11-09 | 14.86 | $14.99 | 97419 |
| 2021-11-08 | 14.92 | $15.00 | 107122 |
| 2021-11-05 | 14.99 | $15.22 | 78900 |
| 2021-11-04 | 15.02 | $14.99 | 95871 |
| 2021-11-03 | 15.13 | $15.01 | 81367 |
| 2021-11-02 | 15.27 | $14.96 | 64235 |
| 2021-11-01 | 15.46 | $15.33 | 86844 |
| 2021-10-29 | 15.58 | $15.22 | 53016 |
| 2021-10-28 | 15.77 | $15.70 | 164219 |
| 2021-10-27 | 15.86 | $15.76 | 87210 |
| 2021-10-26 | 15.94 | $16.07 | 74116 |
| 2021-10-25 | 15.95 | $15.90 | 222202 |
| 2021-10-22 | 16.02 | $16.23 | 53402 |
| 2021-10-21 | 16.00 | $16.33 | 160613 |
| 2021-10-20 | 15.95 | $16.05 | 150888 |
| 2021-10-19 | 15.98 | $16.03 | 71898 |
| 2021-10-18 | 16.03 | $16.06 | 157130 |
| 2021-10-15 | 16.08 | $16.31 | 128116 |
| 2021-10-14 | 16.07 | $16.09 | 123825 |
| 2021-10-13 | 16.13 | $16.08 | 76119 |
| 2021-10-12 | 16.20 | $16.10 | 89747 |
| 2021-10-11 | 16.30 | $16.25 | 176233 |
| 2021-10-08 | 16.36 | $16.34 | 806059 |
| 2021-10-07 | 16.42 | $16.32 | 553442 |
| 2021-10-06 | 16.50 | $16.26 | 241374 |
| 2021-10-05 | 16.61 | $16.32 | 593557 |
| 2021-10-04 | 16.73 | $16.15 | 100467 |
| 2021-10-01 | 16.93 | $16.33 | 61887 |
| 2021-09-30 | 17.11 | $16.41 | 105682 |
| 2021-09-29 | 17.31 | $16.81 | 70188 |
| 2021-09-28 | 17.42 | $16.72 | 65918 |
| 2021-09-27 | 17.57 | $17.07 | 47894 |
| 2021-09-24 | 17.64 | $17.23 | 128752 |
| 2021-09-23 | 17.67 | $17.15 | 49030 |
| 2021-09-22 | 17.72 | $17.10 | 33388 |
| 2021-09-21 | 17.78 | $17.31 | 95218 |
| 2021-09-20 | 17.78 | $17.43 | 79020 |
| 2021-09-17 | 17.73 | $17.56 | 98240 |
| 2021-09-16 | 17.62 | $17.52 | 51415 |
| 2021-09-15 | 17.48 | $17.77 | 39286 |
| 2021-09-14 | 17.22 | $17.38 | 51557 |
| 2021-09-13 | 17.02 | $17.15 | 86987 |
| 2021-09-10 | 16.84 | $17.31 | 109841 |
| 2021-09-09 | 16.56 | $17.00 | 39238 |
| 2021-09-08 | 16.31 | $16.90 | 91497 |
| 2021-09-07 | 16.03 | $16.93 | 77831 |
| 2021-09-03 | 15.68 | $16.29 | 73879 |
| 2021-09-02 | 15.45 | $15.53 | 53669 |
| 2021-09-01 | 15.40 | $15.37 | 100807 |
| 2021-08-31 | 15.40 | $15.28 | 78744 |
| 2021-08-30 | 15.43 | $15.43 | 64380 |
| 2021-08-27 | 15.42 | $15.55 | 53730 |
| 2021-08-26 | 15.36 | $15.36 | 46093 |
| 2021-08-25 | 15.35 | $15.43 | 63211 |
| 2021-08-24 | 15.32 | $15.51 | 115241 |
| 2021-08-23 | 15.26 | $15.56 | 70222 |
| 2021-08-20 | 15.17 | $15.32 | 73468 |
| 2021-08-19 | 15.13 | $15.14 | 90976 |
| 2021-08-18 | 15.15 | $15.11 | 51787 |
| 2021-08-17 | 15.18 | $15.25 | 130053 |
| 2021-08-16 | 15.18 | $15.25 | 65156 |
| 2021-08-13 | 15.18 | $15.35 | 75228 |
| 2021-08-12 | 15.15 | $15.13 | 88634 |
| 2021-08-11 | 15.19 | $15.27 | 34149 |
| 2021-08-10 | 15.19 | $15.22 | 163077 |
| 2021-08-09 | 15.21 | $15.11 | 44534 |
| 2021-08-06 | 15.28 | $15.16 | 39048 |
| 2021-08-05 | 15.34 | $15.22 | 30696 |
| 2021-08-04 | 15.41 | $15.28 | 68663 |
| 2021-08-03 | 15.47 | $15.38 | 105751 |
| 2021-08-02 | 15.51 | $15.21 | 62337 |
| 2021-07-30 | 15.62 | $15.34 | 88589 |
| 2021-07-29 | 15.71 | $15.59 | 39262 |
| 2021-07-28 | 15.74 | $15.69 | 36933 |
| 2021-07-27 | 15.75 | $15.64 | 67116 |
| 2021-07-26 | 15.77 | $15.76 | 65942 |
| 2021-07-23 | 15.77 | $15.82 | 94695 |
| 2021-07-22 | 15.74 | $15.76 | 60818 |
| 2021-07-21 | 15.73 | $15.74 | 76126 |
| 2021-07-20 | 15.72 | $15.89 | 116074 |
| 2021-07-19 | 15.66 | $15.67 | 146773 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.59
2026-07-17
Close Price
$17.68
Vol: 180515
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.48
Average
49.94
Maximum
77.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 59.59 | $17.68 | 180515 |
| 2026-07-16 | 56.99 | $17.45 | 272400 |
| 2026-07-15 | 58.22 | $17.53 | 239049 |
| 2026-07-14 | 58.22 | $17.53 | 291709 |
| 2026-07-13 | 55.84 | $17.31 | 197142 |
| 2026-07-10 | 55.98 | $17.32 | 223649 |
| 2026-07-09 | 56.11 | $17.33 | 161200 |
| 2026-07-08 | 55.62 | $17.28 | 340800 |
| 2026-07-07 | 53.84 | $17.10 | 291715 |
| 2026-07-06 | 51.90 | $16.91 | 250900 |
| 2026-07-02 | 51.80 | $16.90 | 201200 |
| 2026-07-01 | 45.86 | $16.35 | 240432 |
| 2026-06-30 | 51.20 | $16.84 | 261823 |
| 2026-06-29 | 50.19 | $16.75 | 219700 |
| 2026-06-26 | 48.73 | $16.62 | 499914 |
| 2026-06-25 | 46.67 | $16.44 | 789500 |
| 2026-06-24 | 47.99 | $16.57 | 367010 |
| 2026-06-23 | 45.39 | $16.34 | 464300 |
| 2026-06-22 | 44.83 | $16.29 | 459900 |
| 2026-06-18 | 50.19 | $16.83 | 182732 |
| 2026-06-17 | 51.27 | $16.93 | 146000 |
| 2026-06-16 | 51.27 | $16.93 | 180713 |
| 2026-06-15 | 51.37 | $16.94 | 401726 |
| 2026-06-12 | 55.25 | $17.32 | 305600 |
| 2026-06-11 | 55.16 | $17.31 | 743900 |
| 2026-06-10 | 53.14 | $17.07 | 148000 |
| 2026-06-09 | 51.68 | $16.90 | 318700 |
| 2026-06-08 | 53.16 | $17.06 | 687729 |
| 2026-06-05 | 47.01 | $16.38 | 405600 |
| 2026-06-04 | 48.25 | $16.52 | 362300 |
| 2026-06-03 | 51.57 | $16.88 | 289600 |
| 2026-06-02 | 49.46 | $16.65 | 381618 |
| 2026-06-01 | 51.21 | $16.84 | 773934 |
| 2026-05-29 | 54.60 | $17.19 | 687300 |
| 2026-05-28 | 53.86 | $17.10 | 624517 |
| 2026-05-27 | 51.94 | $16.87 | 1.6M |
| 2026-05-26 | 48.78 | $16.51 | 1.0M |
| 2026-05-22 | 53.62 | $17.03 | 601800 |
| 2026-05-21 | 54.61 | $17.13 | 361200 |
| 2026-05-20 | 59.41 | $17.59 | 259100 |
| 2026-05-19 | 57.40 | $17.33 | 172200 |
| 2026-05-18 | 54.43 | $16.97 | 227600 |
| 2026-05-15 | 55.76 | $17.10 | 263215 |
| 2026-05-14 | 52.81 | $16.75 | 397803 |
| 2026-05-13 | 46.73 | $16.12 | 351400 |
| 2026-05-12 | 55.97 | $16.97 | 427503 |
| 2026-05-11 | 44.57 | $16.04 | 517235 |
| 2026-05-08 | 45.91 | $16.15 | 404831 |
| 2026-05-07 | 44.76 | $16.07 | 383200 |
| 2026-05-06 | 48.81 | $16.40 | 320800 |
| 2026-05-05 | 45.85 | $16.19 | 427400 |
| 2026-05-04 | 44.84 | $16.12 | 359500 |
| 2026-05-01 | 45.65 | $16.19 | 311800 |
| 2026-04-30 | 48.12 | $16.40 | 505204 |
| 2026-04-29 | 42.01 | $15.97 | 226736 |
| 2026-04-28 | 42.79 | $16.04 | 469300 |
| 2026-04-27 | 38.78 | $15.78 | 746400 |
| 2026-04-24 | 41.78 | $16.06 | 320700 |
| 2026-04-23 | 44.33 | $16.28 | 931900 |
| 2026-04-22 | 45.17 | $16.35 | 569631 |
| 2026-04-21 | 45.17 | $16.35 | 182900 |
| 2026-04-20 | 46.76 | $16.49 | 207500 |
| 2026-04-17 | 46.11 | $16.44 | 178617 |
| 2026-04-16 | 46.22 | $16.45 | 165824 |
| 2026-04-15 | 46.63 | $16.49 | 298800 |
| 2026-04-14 | 45.95 | $16.43 | 252300 |
| 2026-04-13 | 45.62 | $16.40 | 486500 |
| 2026-04-10 | 42.87 | $16.15 | 132509 |
| 2026-04-09 | 50.32 | $16.92 | 3.0M |
| 2026-04-08 | 52.34 | $17.10 | 185600 |
| 2026-04-07 | 49.22 | $16.81 | 238427 |
| 2026-04-06 | 55.39 | $17.33 | 189305 |
| 2026-04-02 | 51.50 | $16.98 | 277304 |
| 2026-04-01 | 46.70 | $16.60 | 187729 |
| 2026-03-31 | 48.75 | $16.77 | 284100 |
| 2026-03-30 | 51.94 | $17.02 | 170343 |
| 2026-03-27 | 49.82 | $16.85 | 188500 |
| 2026-03-26 | 50.57 | $16.91 | 204000 |
| 2026-03-25 | 51.17 | $16.96 | 145140 |
| 2026-03-24 | 50.03 | $16.86 | 243900 |
| 2026-03-23 | 49.81 | $16.84 | 267300 |
| 2026-03-20 | 44.91 | $16.42 | 208822 |
| 2026-03-19 | 49.03 | $16.80 | 167500 |
| 2026-03-18 | 46.45 | $16.59 | 170800 |
| 2026-03-17 | 48.44 | $16.77 | 260000 |
| 2026-03-16 | 46.88 | $16.64 | 378300 |
| 2026-03-13 | 44.03 | $16.41 | 342300 |
| 2026-03-12 | 43.66 | $16.38 | 232500 |
| 2026-03-11 | 46.83 | $16.70 | 132021 |
| 2026-03-10 | 51.88 | $17.15 | 252321 |
| 2026-03-09 | 51.32 | $17.10 | 287600 |
| 2026-03-06 | 46.41 | $16.68 | 212500 |
| 2026-03-05 | 48.28 | $16.85 | 181319 |
| 2026-03-04 | 50.33 | $17.03 | 258214 |
| 2026-03-03 | 46.75 | $16.73 | 278247 |
| 2026-03-02 | 47.62 | $16.81 | 229900 |
| 2026-02-27 | 50.05 | $17.03 | 178500 |
| 2026-02-26 | 51.06 | $17.12 | 181200 |
| 2026-02-25 | 49.88 | $17.01 | 193115 |
| 2026-02-24 | 47.71 | $16.81 | 342000 |
| 2026-02-23 | 48.51 | $16.89 | 270310 |
| 2026-02-20 | 48.00 | $16.84 | 280426 |
| 2026-02-19 | 48.93 | $16.94 | 193721 |
| 2026-02-18 | 52.10 | $17.27 | 315900 |
| 2026-02-17 | 53.70 | $17.43 | 615148 |
| 2026-02-13 | 55.95 | $17.65 | 171000 |
| 2026-02-12 | 52.42 | $17.24 | 278100 |
| 2026-02-11 | 48.09 | $16.79 | 219230 |
| 2026-02-10 | 45.35 | $16.53 | 484243 |
| 2026-02-09 | 42.82 | $16.30 | 704000 |
| 2026-02-06 | 35.55 | $15.71 | 241900 |
| 2026-02-05 | 60.85 | $17.74 | 153600 |
| 2026-02-04 | 58.65 | $17.58 | 183616 |
| 2026-02-03 | 55.20 | $17.35 | 238505 |
| 2026-02-02 | 53.11 | $17.22 | 257900 |
| 2026-01-30 | 46.32 | $16.85 | 370400 |
| 2026-01-29 | 47.37 | $16.91 | 272240 |
| 2026-01-28 | 49.52 | $17.03 | 347900 |
| 2026-01-27 | 52.54 | $17.19 | 580543 |
| 2026-01-26 | 51.30 | $17.12 | 181037 |
| 2026-01-23 | 48.78 | $16.98 | 456000 |
| 2026-01-22 | 45.51 | $16.81 | 918327 |
| 2026-01-21 | 46.00 | $16.84 | 279000 |
| 2026-01-20 | 47.30 | $16.92 | 352700 |
| 2026-01-16 | 42.07 | $16.65 | 286746 |
| 2026-01-15 | 43.44 | $16.74 | 281400 |
| 2026-01-14 | 47.50 | $16.99 | 240900 |
| 2026-01-13 | 49.25 | $17.09 | 238300 |
| 2026-01-12 | 52.56 | $17.27 | 227800 |
| 2026-01-09 | 49.32 | $17.09 | 240900 |
| 2026-01-08 | 48.58 | $17.05 | 189000 |
| 2026-01-07 | 49.27 | $17.09 | 165127 |
| 2026-01-06 | 53.18 | $17.31 | 139701 |
| 2026-01-05 | 56.88 | $17.50 | 162400 |
| 2026-01-02 | 54.00 | $17.32 | 190435 |
| 2025-12-31 | 53.50 | $17.29 | 76528 |
| 2025-12-30 | 54.24 | $17.33 | 244547 |
| 2025-12-29 | 54.78 | $17.36 | 177200 |
| 2025-12-26 | 58.05 | $17.54 | 112509 |
| 2025-12-24 | 56.11 | $17.40 | 90835 |
| 2025-12-23 | 57.74 | $17.49 | 298315 |
| 2025-12-22 | 52.50 | $17.13 | 231100 |
| 2025-12-19 | 53.91 | $17.21 | 194718 |
| 2025-12-18 | 57.01 | $17.38 | 174900 |
| 2025-12-17 | 54.68 | $17.22 | 142746 |
| 2025-12-16 | 60.94 | $17.54 | 189329 |
| 2025-12-15 | 59.71 | $17.45 | 320611 |
| 2025-12-12 | 55.24 | $17.15 | 127800 |
| 2025-12-11 | 59.41 | $17.35 | 200522 |
| 2025-12-10 | 58.97 | $17.32 | 222709 |
| 2025-12-09 | 55.43 | $17.09 | 217600 |
| 2025-12-08 | 56.64 | $17.15 | 207337 |
| 2025-12-05 | 57.44 | $17.19 | 155701 |
| 2025-12-04 | 55.82 | $17.08 | 185830 |
| 2025-12-03 | 55.08 | $17.03 | 236719 |
| 2025-12-02 | 55.97 | $17.08 | 272600 |
| 2025-12-01 | 53.85 | $16.93 | 626600 |
| 2025-11-28 | 58.49 | $17.19 | 144900 |
| 2025-11-26 | 60.58 | $17.30 | 121000 |
| 2025-11-25 | 57.98 | $17.10 | 309200 |
| 2025-11-24 | 63.78 | $17.39 | 406148 |
| 2025-11-21 | 64.41 | $17.42 | 425513 |
| 2025-11-20 | 57.78 | $16.92 | 518900 |
| 2025-11-19 | 60.34 | $17.04 | 461002 |
| 2025-11-18 | 61.20 | $17.08 | 391400 |
| 2025-11-17 | 62.04 | $17.12 | 686938 |
| 2025-11-14 | 62.45 | $17.14 | 178419 |
| 2025-11-13 | 59.41 | $16.90 | 1.1M |
| 2025-11-12 | 68.39 | $17.31 | 964537 |
| 2025-11-11 | 67.48 | $17.23 | 146300 |
| 2025-11-10 | 66.91 | $17.18 | 426646 |
| 2025-11-07 | 62.16 | $16.80 | 326145 |
| 2025-11-06 | 56.71 | $16.45 | 959045 |
| 2025-11-05 | 48.94 | $16.06 | 771140 |
| 2025-11-04 | 45.86 | $15.93 | 260000 |
| 2025-11-03 | 44.39 | $15.87 | 365100 |
| 2025-10-31 | 44.58 | $15.88 | 426300 |
| 2025-10-30 | 45.71 | $15.94 | 928429 |
| 2025-10-29 | 45.05 | $15.91 | 654000 |
| 2025-10-28 | 48.60 | $16.10 | 153334 |
| 2025-10-27 | 48.19 | $16.08 | 456600 |
| 2025-10-24 | 45.30 | $15.94 | 213012 |
| 2025-10-23 | 47.65 | $16.07 | 1.0M |
| 2025-10-22 | 46.84 | $16.03 | 173000 |
| 2025-10-21 | 46.65 | $16.02 | 267837 |
| 2025-10-20 | 45.51 | $15.96 | 174442 |
| 2025-10-17 | 41.36 | $15.75 | 323648 |
| 2025-10-16 | 35.83 | $15.50 | 574638 |
| 2025-10-15 | 35.83 | $15.50 | 2.1M |
| 2025-10-14 | 35.96 | $15.51 | 381517 |
| 2025-10-13 | 31.04 | $15.29 | 493100 |
| 2025-10-10 | 30.34 | $15.26 | 215415 |
| 2025-10-09 | 33.31 | $15.54 | 1.3M |
| 2025-10-08 | 31.72 | $15.47 | 1.3M |
| 2025-10-07 | 34.27 | $15.70 | 314433 |
| 2025-10-06 | 34.38 | $15.71 | 321900 |
| 2025-10-03 | 36.10 | $15.86 | 190900 |
| 2025-10-02 | 30.87 | $15.62 | 162135 |
| 2025-10-01 | 32.78 | $15.80 | 303019 |
| 2025-09-30 | 33.10 | $15.83 | 230500 |
| 2025-09-29 | 37.71 | $16.22 | 265500 |
| 2025-09-26 | 37.07 | $16.19 | 246738 |
| 2025-09-25 | 37.44 | $16.22 | 205143 |
| 2025-09-24 | 40.47 | $16.46 | 140031 |
| 2025-09-23 | 40.60 | $16.47 | 152700 |
| 2025-09-22 | 41.88 | $16.57 | 144000 |
| 2025-09-19 | 43.58 | $16.70 | 156800 |
| 2025-09-18 | 47.21 | $16.96 | 167118 |
| 2025-09-17 | 49.64 | $17.12 | 840300 |
| 2025-09-16 | 47.23 | $16.97 | 110329 |
| 2025-09-15 | 46.74 | $16.94 | 140100 |
| 2025-09-12 | 45.64 | $16.87 | 93731 |
| 2025-09-11 | 46.03 | $16.90 | 85213 |
| 2025-09-10 | 43.59 | $16.74 | 83020 |
| 2025-09-09 | 42.82 | $16.69 | 270921 |
| 2025-09-08 | 47.07 | $17.04 | 81700 |
| 2025-09-05 | 47.20 | $17.05 | 143200 |
| 2025-09-04 | 47.69 | $17.09 | 88613 |
| 2025-09-03 | 48.29 | $17.14 | 171247 |
| 2025-09-02 | 51.33 | $17.39 | 104000 |
| 2025-08-29 | 49.64 | $17.25 | 155328 |
| 2025-08-28 | 54.09 | $17.60 | 186500 |
| 2025-08-27 | 51.24 | $17.36 | 82018 |
| 2025-08-26 | 52.14 | $17.43 | 87800 |
| 2025-08-25 | 54.47 | $17.61 | 85500 |
| 2025-08-22 | 63.62 | $18.22 | 78700 |
| 2025-08-21 | 60.52 | $17.92 | 133400 |
| 2025-08-20 | 61.18 | $17.96 | 76721 |
| 2025-08-19 | 59.72 | $17.82 | 61147 |
| 2025-08-18 | 61.77 | $17.95 | 156100 |
| 2025-08-15 | 60.99 | $17.87 | 79619 |
| 2025-08-14 | 56.07 | $17.41 | 107712 |
| 2025-08-13 | 62.40 | $17.80 | 100628 |
| 2025-08-12 | 63.63 | $17.87 | 91807 |
| 2025-08-11 | 59.77 | $17.51 | 102208 |
| 2025-08-08 | 60.62 | $17.56 | 102100 |
| 2025-08-07 | 55.32 | $17.12 | 108400 |
| 2025-08-06 | 53.42 | $16.98 | 98936 |
| 2025-08-05 | 52.60 | $16.92 | 134700 |
| 2025-08-04 | 46.33 | $16.50 | 199800 |
| 2025-08-01 | 49.28 | $16.70 | 192200 |
| 2025-07-31 | 44.22 | $16.40 | 233800 |
| 2025-07-30 | 45.08 | $16.46 | 120700 |
| 2025-07-29 | 46.06 | $16.53 | 164815 |
| 2025-07-28 | 45.41 | $16.49 | 245400 |
| 2025-07-25 | 51.11 | $16.88 | 128000 |
| 2025-07-24 | 53.56 | $17.03 | 118000 |
| 2025-07-23 | 51.95 | $16.92 | 143611 |
| 2025-07-22 | 46.70 | $16.59 | 147500 |
| 2025-07-21 | 48.06 | $16.68 | 212841 |
| 2025-07-18 | 44.47 | $16.47 | 345800 |
| 2025-07-17 | 44.61 | $16.48 | 498718 |
| 2025-07-16 | 42.55 | $16.36 | 236606 |
| 2025-07-15 | 40.09 | $16.22 | 274900 |
| 2025-07-14 | 41.42 | $16.33 | 281345 |
| 2025-07-11 | 41.89 | $16.37 | 168800 |
| 2025-07-10 | 45.25 | $16.64 | 176911 |
| 2025-07-09 | 47.38 | $16.80 | 139300 |
| 2025-07-08 | 46.48 | $16.74 | 253600 |
| 2025-07-07 | 49.00 | $16.93 | 165900 |
| 2025-07-03 | 50.50 | $17.04 | 409900 |
| 2025-07-02 | 54.87 | $17.34 | 74400 |
| 2025-07-01 | 50.24 | $17.00 | 99945 |
| 2025-06-30 | 51.88 | $17.11 | 98606 |
| 2025-06-27 | 47.28 | $16.80 | 133204 |
| 2025-06-26 | 43.47 | $16.57 | 148700 |
| 2025-06-25 | 40.82 | $16.42 | 146700 |
| 2025-06-24 | 44.52 | $16.70 | 126906 |
| 2025-06-23 | 42.21 | $16.57 | 213912 |
| 2025-06-20 | 38.07 | $16.35 | 142400 |
| 2025-06-18 | 41.96 | $16.65 | 155007 |
| 2025-06-17 | 43.23 | $16.74 | 215030 |
| 2025-06-16 | 43.64 | $16.77 | 236112 |
| 2025-06-13 | 44.04 | $16.80 | 97211 |
| 2025-06-12 | 46.77 | $17.00 | 152100 |
| 2025-06-11 | 42.36 | $16.74 | 1.4M |
| 2025-06-10 | 43.01 | $16.79 | 138300 |
| 2025-06-09 | 43.52 | $16.83 | 129626 |
| 2025-06-06 | 41.04 | $16.68 | 133815 |
| 2025-06-05 | 41.27 | $16.70 | 208200 |
| 2025-06-04 | 44.21 | $16.95 | 108933 |
| 2025-06-03 | 43.90 | $16.93 | 204201 |
| 2025-06-02 | 48.00 | $17.26 | 175544 |
| 2025-05-30 | 48.39 | $17.29 | 145100 |
| 2025-05-29 | 48.39 | $17.29 | 127400 |
| 2025-05-28 | 48.14 | $17.27 | 106245 |
| 2025-05-27 | 52.42 | $17.62 | 99146 |
| 2025-05-23 | 52.07 | $17.59 | 83616 |
| 2025-05-22 | 50.23 | $17.43 | 198300 |
| 2025-05-21 | 50.69 | $17.47 | 82400 |
| 2025-05-20 | 51.48 | $17.54 | 105400 |
| 2025-05-19 | 51.81 | $17.57 | 102543 |
| 2025-05-16 | 54.33 | $17.80 | 213106 |
| 2025-05-15 | 52.42 | $17.60 | 105600 |
| 2025-05-14 | 60.19 | $18.25 | 142600 |
| 2025-05-13 | 53.31 | $17.57 | 138235 |
| 2025-05-12 | 61.13 | $18.10 | 163233 |
| 2025-05-09 | 63.65 | $18.25 | 102500 |
| 2025-05-08 | 62.68 | $18.15 | 116400 |
| 2025-05-07 | 64.98 | $18.29 | 98100 |
| 2025-05-06 | 63.04 | $18.08 | 220948 |
| 2025-05-05 | 62.00 | $17.97 | 203100 |
| 2025-05-02 | 60.24 | $17.79 | 100318 |
| 2025-05-01 | 56.66 | $17.45 | 203225 |
| 2025-04-30 | 61.13 | $17.74 | 4.2M |
| 2025-04-29 | 63.08 | $17.86 | 1.7M |
| 2025-04-28 | 62.89 | $17.84 | 150508 |
| 2025-04-25 | 60.09 | $17.55 | 126000 |
| 2025-04-24 | 60.24 | $17.56 | 248721 |
| 2025-04-23 | 67.91 | $18.04 | 172135 |
| 2025-04-22 | 72.87 | $18.31 | 131300 |
| 2025-04-21 | 70.11 | $17.95 | 197800 |
| 2025-04-17 | 69.20 | $17.84 | 148200 |
| 2025-04-16 | 68.95 | $17.81 | 174600 |
| 2025-04-15 | 66.86 | $17.56 | 200418 |
| 2025-04-14 | 65.72 | $17.43 | 230338 |
| 2025-04-11 | 64.29 | $17.27 | 326225 |
| 2025-04-10 | 61.20 | $16.95 | 209724 |
| 2025-04-09 | 57.50 | $16.61 | 300700 |
| 2025-04-08 | 48.57 | $15.96 | 269500 |
| 2025-04-07 | 46.77 | $15.85 | 274628 |
| 2025-04-04 | 48.08 | $15.94 | 292136 |
| 2025-04-03 | 37.82 | $15.38 | 184205 |
| 2025-04-02 | 39.13 | $15.48 | 125200 |
| 2025-04-01 | 41.02 | $15.62 | 201000 |
| 2025-03-31 | 42.85 | $15.75 | 150200 |
| 2025-03-28 | 50.99 | $16.24 | 179229 |
| 2025-03-27 | 47.30 | $16.05 | 105000 |
| 2025-03-26 | 46.09 | $15.99 | 108500 |
| 2025-03-25 | 48.95 | $16.15 | 1.5M |
| 2025-03-24 | 44.88 | $15.95 | 124100 |
| 2025-03-21 | 49.78 | $16.21 | 112014 |
| 2025-03-20 | 51.42 | $16.29 | 102800 |
| 2025-03-19 | 52.44 | $16.34 | 210700 |
| 2025-03-18 | 50.76 | $16.25 | 150710 |
| 2025-03-17 | 48.26 | $16.12 | 183500 |
| 2025-03-14 | 46.46 | $16.03 | 157000 |
| 2025-03-13 | 48.41 | $16.14 | 169013 |
| 2025-03-12 | 48.94 | $16.17 | 132000 |
| 2025-03-11 | 48.59 | $16.15 | 138735 |
| 2025-03-10 | 50.78 | $16.28 | 123426 |
| 2025-03-07 | 51.29 | $16.31 | 212045 |
| 2025-03-06 | 54.21 | $16.48 | 764210 |
| 2025-03-05 | 54.38 | $16.49 | 189200 |
| 2025-03-04 | 53.10 | $16.40 | 504800 |
| 2025-03-03 | 53.58 | $16.43 | 234600 |
| 2025-02-28 | 51.66 | $16.29 | 141800 |
| 2025-02-27 | 53.00 | $16.38 | 73140 |
| 2025-02-26 | 55.11 | $16.52 | 200808 |
| 2025-02-25 | 53.73 | $16.41 | 162600 |
| 2025-02-24 | 47.63 | $15.97 | 247726 |
| 2025-02-21 | 49.17 | $16.08 | 108000 |
| 2025-02-20 | 50.73 | $16.19 | 124324 |
| 2025-02-19 | 50.19 | $16.15 | 204500 |
| 2025-02-18 | 53.41 | $16.38 | 225028 |
| 2025-02-14 | 53.84 | $16.41 | 265800 |
| 2025-02-13 | 54.40 | $16.45 | 237700 |
| 2025-02-12 | 49.05 | $16.02 | 160300 |
| 2025-02-11 | 51.73 | $16.22 | 195123 |
| 2025-02-10 | 51.60 | $16.21 | 251832 |
| 2025-02-07 | 48.95 | $16.00 | 134042 |
| 2025-02-06 | 54.49 | $16.41 | 219629 |
| 2025-02-05 | 65.47 | $17.05 | 1.1M |
| 2025-02-04 | 64.30 | $16.94 | 824400 |
| 2025-02-03 | 61.47 | $16.69 | 110319 |
| 2025-01-31 | 60.27 | $16.59 | 192438 |
| 2025-01-30 | 63.26 | $16.75 | 280100 |
| 2025-01-29 | 61.44 | $16.59 | 78600 |
| 2025-01-28 | 62.73 | $16.66 | 221800 |
| 2025-01-27 | 59.87 | $16.41 | 413200 |
| 2025-01-24 | 48.47 | $15.65 | 237218 |
| 2025-01-23 | 43.89 | $15.42 | 189715 |
| 2025-01-22 | 43.68 | $15.41 | 261400 |
| 2025-01-21 | 45.10 | $15.50 | 361509 |
| 2025-01-17 | 43.55 | $15.42 | 375800 |
| 2025-01-16 | 45.86 | $15.57 | 572004 |
| 2025-01-15 | 43.78 | $15.46 | 384000 |
| 2025-01-14 | 37.81 | $15.17 | 559100 |
| 2025-01-13 | 31.61 | $14.91 | 411300 |
| 2025-01-10 | 32.08 | $14.95 | 232648 |
| 2025-01-08 | 38.41 | $15.42 | 280505 |
| 2025-01-07 | 40.01 | $15.52 | 978800 |
| 2025-01-06 | 41.65 | $15.62 | 988800 |
| 2025-01-03 | 47.18 | $15.92 | 165329 |
| 2025-01-02 | 46.73 | $15.90 | 103301 |
| 2024-12-31 | 46.51 | $15.89 | 120407 |
| 2024-12-30 | 47.80 | $15.96 | 238601 |
| 2024-12-27 | 47.98 | $15.97 | 329800 |
| 2024-12-26 | 43.32 | $15.74 | 173500 |
| 2024-12-24 | 43.48 | $15.75 | 137300 |
| 2024-12-23 | 45.23 | $15.86 | 220900 |
| 2024-12-20 | 44.26 | $15.81 | 948622 |
| 2024-12-19 | 43.89 | $15.79 | 247846 |
| 2024-12-18 | 45.20 | $15.88 | 129100 |
| 2024-12-17 | 50.45 | $16.21 | 130917 |
| 2024-12-16 | 49.60 | $16.16 | 265629 |
| 2024-12-13 | 50.09 | $16.19 | 137500 |
| 2024-12-12 | 53.75 | $16.41 | 151500 |
| 2024-12-11 | 53.46 | $16.39 | 222100 |
| 2024-12-10 | 51.56 | $16.26 | 489600 |
| 2024-12-09 | 53.47 | $16.38 | 94501 |
| 2024-12-06 | 60.61 | $16.78 | 171111 |
| 2024-12-05 | 51.55 | $16.19 | 96128 |
| 2024-12-04 | 56.12 | $16.41 | 80932 |
| 2024-12-03 | 63.96 | $16.73 | 247318 |
| 2024-12-02 | 60.52 | $16.52 | 109318 |
| 2024-11-29 | 60.18 | $16.50 | 52100 |
| 2024-11-27 | 53.89 | $16.17 | 86712 |
| 2024-11-26 | 52.15 | $16.09 | 150836 |
| 2024-11-25 | 52.15 | $16.09 | 358201 |
| 2024-11-22 | 56.22 | $16.26 | 144915 |
| 2024-11-21 | 54.01 | $16.15 | 1.4M |
| 2024-11-20 | 54.49 | $16.17 | 1.5M |
| 2024-11-19 | 54.29 | $16.16 | 217205 |
| 2024-11-18 | 56.31 | $16.25 | 140100 |
| 2024-11-15 | 54.90 | $16.17 | 156900 |
| 2024-11-14 | 54.55 | $16.15 | 186500 |
| 2024-11-13 | 52.63 | $16.04 | 116300 |
| 2024-11-12 | 52.63 | $16.04 | 126000 |
| 2024-11-11 | 50.75 | $15.93 | 595800 |
| 2024-11-08 | 51.82 | $15.99 | 196234 |
| 2024-11-07 | 50.33 | $15.90 | 677700 |
| 2024-11-06 | 46.70 | $15.69 | 80012 |
| 2024-11-05 | 49.14 | $15.84 | 99400 |
| 2024-11-04 | 51.35 | $15.97 | 164200 |
| 2024-11-01 | 52.38 | $16.03 | 155642 |
| 2024-10-31 | 44.41 | $15.58 | 132671 |
| 2024-10-30 | 45.54 | $15.65 | 68100 |
| 2024-10-29 | 45.54 | $15.65 | 139704 |
| 2024-10-28 | 42.53 | $15.49 | 119247 |
| 2024-10-25 | 42.15 | $15.47 | 94715 |
| 2024-10-24 | 41.97 | $15.46 | 118300 |
| 2024-10-23 | 40.73 | $15.39 | 95844 |
| 2024-10-22 | 42.84 | $15.56 | 72400 |
| 2024-10-21 | 44.25 | $15.67 | 325941 |
| 2024-10-18 | 49.93 | $16.07 | 134900 |
| 2024-10-17 | 47.19 | $15.90 | 158526 |
| 2024-10-16 | 49.46 | $16.05 | 2.7M |
| 2024-10-15 | 48.20 | $15.97 | 1.3M |
| 2024-10-14 | 43.34 | $15.68 | 128936 |
| 2024-10-11 | 44.15 | $15.74 | 885200 |
| 2024-10-10 | 48.48 | $16.04 | 107400 |
| 2024-10-09 | 46.83 | $15.94 | 164400 |
| 2024-10-08 | 44.64 | $15.81 | 214600 |
| 2024-10-07 | 45.60 | $15.88 | 190700 |
| 2024-10-04 | 43.96 | $15.78 | 102000 |
| 2024-10-03 | 44.09 | $15.79 | 65800 |
| 2024-10-02 | 44.45 | $15.82 | 105800 |
| 2024-10-01 | 48.77 | $16.16 | 950848 |
| 2024-09-30 | 45.67 | $15.95 | 105400 |
| 2024-09-27 | 54.48 | $16.54 | 77800 |
| 2024-09-26 | 58.08 | $16.74 | 51000 |
| 2024-09-25 | 54.03 | $16.46 | 41600 |
| 2024-09-24 | 59.49 | $16.74 | 82700 |
| 2024-09-23 | 59.69 | $16.75 | 61300 |
| 2024-09-20 | 58.75 | $16.68 | 50535 |
| 2024-09-19 | 63.16 | $16.90 | 73338 |
| 2024-09-18 | 59.04 | $16.59 | 116221 |
| 2024-09-17 | 61.79 | $16.72 | 91000 |
| 2024-09-16 | 69.61 | $17.05 | 51421 |
| 2024-09-13 | 69.05 | $17.00 | 1.2M |
| 2024-09-12 | 68.15 | $16.92 | 1.2M |
| 2024-09-11 | 66.29 | $16.76 | 83318 |
| 2024-09-10 | 69.93 | $16.91 | 144707 |
| 2024-09-09 | 69.72 | $16.89 | 38847 |
| 2024-09-06 | 69.51 | $16.87 | 147521 |
| 2024-09-05 | 71.56 | $16.96 | 116934 |
| 2024-09-04 | 69.16 | $16.71 | 122600 |
| 2024-09-03 | 73.89 | $16.91 | 96800 |
| 2024-08-30 | 73.81 | $16.90 | 958400 |
| 2024-08-29 | 77.65 | $17.06 | 71732 |
| 2024-08-28 | 75.70 | $16.80 | 100400 |
| 2024-08-27 | 75.94 | $16.81 | 70940 |
| 2024-08-26 | 74.38 | $16.61 | 53446 |
| 2024-08-23 | 74.14 | $16.58 | 93317 |
| 2024-08-22 | 73.11 | $16.45 | 69800 |
| 2024-08-21 | 72.63 | $16.39 | 45100 |
| 2024-08-20 | 70.64 | $16.15 | 114000 |
| 2024-08-19 | 68.75 | $15.94 | 44441 |
| 2024-08-16 | 65.44 | $15.61 | 72900 |
| 2024-08-15 | 63.66 | $15.45 | 84627 |
| 2024-08-14 | 62.52 | $15.35 | 56500 |
| 2024-08-13 | 65.87 | $15.52 | 292900 |
| 2024-08-12 | 63.92 | $15.34 | 102100 |
| 2024-08-09 | 64.12 | $15.35 | 139300 |
| 2024-08-08 | 64.30 | $15.36 | 166500 |
| 2024-08-07 | 65.37 | $15.42 | 278700 |
| 2024-08-06 | 60.00 | $14.91 | 1.5M |
| 2024-08-05 | 64.47 | $15.15 | 1.9M |
| 2024-08-02 | 56.36 | $14.52 | 168900 |
| 2024-08-01 | 53.64 | $14.35 | 2.5M |
| 2024-07-31 | 69.29 | $15.00 | 414600 |
| 2024-07-30 | 63.72 | $14.64 | 305900 |
| 2024-07-29 | 65.61 | $14.70 | 491100 |
| 2024-07-26 | 65.61 | $14.70 | 160442 |
| 2024-07-25 | 65.45 | $14.69 | 497800 |
| 2024-07-24 | 64.71 | $14.64 | 420543 |
| 2024-07-23 | 67.78 | $14.75 | 108700 |
| 2024-07-22 | 67.10 | $14.70 | 356676 |
| 2024-07-19 | 63.31 | $14.44 | 838649 |
| 2024-07-18 | 64.40 | $14.48 | 222095 |
| 2024-07-17 | 63.50 | $14.42 | 92542 |
| 2024-07-16 | 59.67 | $14.18 | 814986 |
| 2024-07-15 | 60.94 | $14.23 | 350244 |
| 2024-07-12 | 60.30 | $14.19 | 505379 |
| 2024-07-11 | 59.99 | $14.17 | 190790 |
| 2024-07-10 | 56.76 | $13.97 | 103211 |
| 2024-07-09 | 53.17 | $13.77 | 128145 |
| 2024-07-08 | 52.80 | $13.75 | 352926 |
| 2024-07-05 | 54.66 | $13.84 | 347835 |
| 2024-07-03 | 50.23 | $13.60 | 57462 |
| 2024-07-02 | 48.22 | $13.50 | 361798 |
| 2024-07-01 | 45.73 | $13.38 | 508932 |
| 2024-06-28 | 41.98 | $13.21 | 427214 |
| 2024-06-27 | 38.91 | $13.08 | 244201 |
| 2024-06-26 | 38.43 | $13.06 | 206014 |
| 2024-06-25 | 42.01 | $13.29 | 415871 |
| 2024-06-24 | 39.45 | $13.18 | 567795 |
| 2024-06-21 | 35.78 | $13.03 | 545995 |
| 2024-06-20 | 35.53 | $13.02 | 178869 |
| 2024-06-18 | 38.04 | $13.20 | 699710 |
| 2024-06-17 | 38.61 | $13.24 | 254017 |
| 2024-06-14 | 39.76 | $13.32 | 235980 |
| 2024-06-13 | 43.59 | $13.57 | 225820 |
| 2024-06-12 | 44.57 | $13.63 | 221466 |
| 2024-06-11 | 43.15 | $13.56 | 240207 |
| 2024-06-10 | 45.02 | $13.68 | 252127 |
| 2024-06-07 | 42.04 | $13.53 | 113776 |
| 2024-06-06 | 44.98 | $13.72 | 256302 |
| 2024-06-05 | 44.98 | $13.72 | 144155 |
| 2024-06-04 | 49.23 | $13.98 | 329066 |
| 2024-06-03 | 47.97 | $13.91 | 314018 |
| 2024-05-31 | 45.01 | $13.75 | 342541 |
| 2024-05-30 | 43.68 | $13.68 | 545441 |
| 2024-05-29 | 38.64 | $13.43 | 268478 |
| 2024-05-28 | 43.03 | $13.73 | 276378 |
| 2024-05-24 | 42.41 | $13.70 | 160452 |
| 2024-05-23 | 41.40 | $13.65 | 570412 |
| 2024-05-22 | 43.28 | $13.78 | 379981 |
| 2024-05-21 | 44.01 | $13.83 | 227106 |
| 2024-05-20 | 46.39 | $13.99 | 297783 |
| 2024-05-17 | 44.05 | $13.86 | 189270 |
| 2024-05-16 | 42.40 | $13.77 | 150808 |
| 2024-05-15 | 44.19 | $13.90 | 155061 |
| 2024-05-14 | 47.25 | $14.11 | 213434 |
| 2024-05-13 | 49.57 | $14.26 | 367533 |
| 2024-05-10 | 44.94 | $13.99 | 188303 |
| 2024-05-09 | 40.30 | $13.75 | 327328 |
| 2024-05-08 | 39.70 | $13.72 | 104447 |
| 2024-05-07 | 44.38 | $14.05 | 201266 |
| 2024-05-06 | 49.98 | $14.38 | 191216 |
| 2024-05-03 | 49.43 | $14.35 | 129676 |
| 2024-05-02 | 46.24 | $14.18 | 239216 |
| 2024-05-01 | 39.41 | $13.86 | 187476 |
| 2024-04-30 | 37.77 | $13.79 | 600969 |
| 2024-04-29 | 41.60 | $14.04 | 601097 |
| 2024-04-26 | 37.51 | $13.87 | 1.4M |
| 2024-04-25 | 37.26 | $13.86 | 694517 |
| 2024-04-24 | 38.11 | $13.92 | 193829 |
| 2024-04-23 | 41.26 | $14.13 | 234941 |
| 2024-04-22 | 39.68 | $14.06 | 553549 |
| 2024-04-19 | 32.29 | $13.76 | 269538 |
| 2024-04-18 | 32.54 | $13.78 | 474486 |
| 2024-04-17 | 28.84 | $13.64 | 500386 |
| 2024-04-16 | 30.19 | $13.76 | 611876 |
| 2024-04-15 | 28.87 | $13.71 | 415760 |
| 2024-04-12 | 30.63 | $13.87 | 239437 |
| 2024-04-11 | 32.02 | $13.99 | 453542 |
| 2024-04-10 | 26.48 | $13.78 | 281917 |
| 2024-04-09 | 35.33 | $14.46 | 239130 |
| 2024-04-08 | 35.84 | $14.49 | 292724 |
| 2024-04-05 | 36.16 | $14.51 | 327108 |
| 2024-04-04 | 37.29 | $14.58 | 218218 |
| 2024-04-03 | 37.93 | $14.62 | 374014 |
| 2024-04-02 | 37.93 | $14.62 | 135167 |
| 2024-04-01 | 38.53 | $14.66 | 207797 |
| 2024-03-28 | 40.02 | $14.76 | 207603 |
| 2024-03-27 | 42.04 | $14.89 | 210330 |
| 2024-03-26 | 43.16 | $14.96 | 207562 |
| 2024-03-25 | 41.04 | $14.86 | 276863 |
| 2024-03-22 | 44.17 | $15.06 | 221565 |
| 2024-03-21 | 42.07 | $14.96 | 103913 |
| 2024-03-20 | 48.48 | $15.33 | 83900 |
| 2024-03-19 | 47.45 | $15.28 | 254362 |
| 2024-03-18 | 46.02 | $15.21 | 172284 |
| 2024-03-15 | 43.94 | $15.11 | 115678 |
| 2024-03-14 | 40.93 | $14.97 | 100907 |
| 2024-03-13 | 41.38 | $15.00 | 299914 |
| 2024-03-12 | 46.25 | $15.30 | 82429 |
| 2024-03-11 | 47.85 | $15.39 | 82689 |
| 2024-03-08 | 52.25 | $15.62 | 77274 |
| 2024-03-07 | 52.07 | $15.61 | 125975 |
| 2024-03-06 | 43.23 | $15.18 | 176638 |
| 2024-03-05 | 36.79 | $14.93 | 137140 |
| 2024-03-04 | 37.94 | $15.00 | 128923 |
| 2024-03-01 | 39.44 | $15.09 | 482067 |
| 2024-02-29 | 39.44 | $15.09 | 479620 |
| 2024-02-28 | 38.46 | $15.05 | 85500 |
| 2024-02-27 | 38.76 | $15.07 | 92519 |
| 2024-02-26 | 38.76 | $15.07 | 100001 |
| 2024-02-23 | 42.61 | $15.33 | 93621 |
| 2024-02-22 | 42.61 | $15.33 | 126908 |
| 2024-02-21 | 44.13 | $15.43 | 177901 |
| 2024-02-20 | 42.37 | $15.34 | 131139 |
| 2024-02-16 | 38.70 | $15.16 | 81883 |
| 2024-02-15 | 35.90 | $15.03 | 118179 |
| 2024-02-14 | 36.14 | $15.05 | 153172 |
| 2024-02-13 | 34.04 | $14.95 | 115286 |
| 2024-02-12 | 34.47 | $14.99 | 123960 |
| 2024-02-09 | 33.47 | $14.94 | 338180 |
| 2024-02-08 | 34.26 | $15.02 | 98303 |
| 2024-02-07 | 39.00 | $15.45 | 171532 |
| 2024-02-06 | 42.65 | $15.73 | 184603 |
| 2024-02-05 | 49.58 | $16.17 | 98477 |
| 2024-02-02 | 55.42 | $16.47 | 77479 |
| 2024-02-01 | 59.64 | $16.66 | 68020 |
| 2024-01-31 | 56.84 | $16.49 | 154914 |
| 2024-01-30 | 56.67 | $16.48 | 125910 |
| 2024-01-29 | 59.30 | $16.60 | 85648 |
| 2024-01-26 | 57.43 | $16.48 | 54025 |
| 2024-01-25 | 59.37 | $16.57 | 67103 |
| 2024-01-24 | 60.45 | $16.62 | 70966 |
| 2024-01-23 | 63.53 | $16.76 | 81441 |
| 2024-01-22 | 69.81 | $17.02 | 267663 |
| 2024-01-19 | 68.68 | $16.92 | 135487 |
| 2024-01-18 | 68.22 | $16.88 | 103083 |
| 2024-01-17 | 66.38 | $16.72 | 117249 |
| 2024-01-16 | 70.00 | $16.87 | 97787 |
| 2024-01-12 | 71.47 | $16.93 | 94216 |
| 2024-01-11 | 67.81 | $16.59 | 108345 |
| 2024-01-10 | 61.78 | $16.15 | 112751 |
| 2024-01-09 | 56.30 | $15.84 | 168460 |
| 2024-01-08 | 60.56 | $16.00 | 62057 |
| 2024-01-05 | 57.71 | $15.85 | 68253 |
| 2024-01-04 | 54.15 | $15.68 | 123194 |
| 2024-01-03 | 52.81 | $15.62 | 91656 |
| 2024-01-02 | 55.36 | $15.72 | 63715 |
| 2023-12-29 | 56.13 | $15.75 | 47468 |
| 2023-12-28 | 56.38 | $15.76 | 50922 |
| 2023-12-27 | 55.06 | $15.69 | 51459 |
| 2023-12-26 | 52.30 | $15.55 | 60916 |
| 2023-12-22 | 51.49 | $15.51 | 66401 |
| 2023-12-21 | 51.30 | $15.50 | 93504 |
| 2023-12-20 | 46.58 | $15.27 | 105083 |
| 2023-12-19 | 48.32 | $15.36 | 95794 |
| 2023-12-18 | 49.89 | $15.44 | 112733 |
| 2023-12-15 | 50.68 | $15.48 | 75827 |
| 2023-12-14 | 56.82 | $15.77 | 48480 |
| 2023-12-13 | 58.20 | $15.83 | 107562 |
| 2023-12-12 | 54.13 | $15.60 | 196748 |
| 2023-12-11 | 52.00 | $15.49 | 90863 |
| 2023-12-08 | 55.32 | $15.64 | 72376 |
| 2023-12-07 | 63.55 | $15.96 | 75773 |
| 2023-12-06 | 59.23 | $15.72 | 107926 |
| 2023-12-05 | 55.70 | $15.55 | 98257 |
| 2023-12-04 | 54.37 | $15.49 | 104686 |
| 2023-12-01 | 57.08 | $15.59 | 76290 |
| 2023-11-30 | 57.08 | $15.59 | 87608 |
| 2023-11-29 | 57.21 | $15.60 | 853 |
| 2023-11-28 | 56.84 | $15.58 | 2578 |
| 2023-11-27 | 56.96 | $15.58 | 72183 |
| 2023-11-24 | 55.57 | $15.50 | 54432 |
| 2023-11-22 | 55.57 | $15.50 | 66650 |
| 2023-11-21 | 54.58 | $15.44 | 44729 |
| 2023-11-20 | 55.56 | $15.49 | 69647 |
| 2023-11-17 | 55.75 | $15.50 | 69668 |
| 2023-11-16 | 49.51 | $15.12 | 69007 |
| 2023-11-15 | 52.47 | $15.28 | 59355 |
| 2023-11-14 | 59.43 | $15.61 | 61564 |
| 2023-11-13 | 54.18 | $15.31 | 81580 |
| 2023-11-10 | 54.18 | $15.31 | 118924 |
| 2023-11-09 | 49.46 | $15.07 | 111730 |
| 2023-11-08 | 50.49 | $15.12 | 91960 |
| 2023-11-07 | 53.90 | $15.28 | 59324 |
| 2023-11-06 | 60.45 | $15.55 | 100308 |
| 2023-11-03 | 55.07 | $15.27 | 146825 |
| 2023-11-02 | 51.49 | $15.11 | 123761 |
| 2023-11-01 | 48.31 | $14.98 | 73834 |
| 2023-10-31 | 48.31 | $14.98 | 290894 |
| 2023-10-30 | 42.84 | $14.77 | 121800 |
| 2023-10-27 | 43.89 | $14.82 | 155070 |
| 2023-10-26 | 44.51 | $14.85 | 3263 |
| 2023-10-25 | 45.79 | $14.91 | 57461 |
| 2023-10-24 | 44.77 | $14.87 | 185426 |
| 2023-10-23 | 44.53 | $14.86 | 140726 |
| 2023-10-20 | 42.91 | $14.79 | 130275 |
| 2023-10-19 | 46.52 | $14.99 | 217008 |
| 2023-10-18 | 44.11 | $14.88 | 133815 |
| 2023-10-17 | 45.85 | $14.97 | 182095 |
| 2023-10-16 | 45.11 | $14.94 | 187955 |
| 2023-10-13 | 46.54 | $15.02 | 162023 |
| 2023-10-12 | 46.42 | $15.01 | 179339 |
| 2023-10-11 | 54.12 | $15.41 | 117618 |
| 2023-10-10 | 52.90 | $15.35 | 99167 |
| 2023-10-09 | 48.83 | $15.14 | 148198 |
| 2023-10-06 | 47.78 | $15.09 | 191799 |
| 2023-10-05 | 49.12 | $15.16 | 127553 |
| 2023-10-04 | 42.83 | $14.87 | 167411 |
| 2023-10-03 | 42.83 | $14.87 | 144819 |
| 2023-10-02 | 44.72 | $14.98 | 105784 |
| 2023-09-29 | 51.38 | $15.32 | 105399 |
| 2023-09-28 | 52.70 | $15.38 | 165592 |
| 2023-09-27 | 59.72 | $15.67 | 91636 |
| 2023-09-26 | 58.68 | $15.61 | 106804 |
| 2023-09-25 | 63.78 | $15.80 | 194341 |
| 2023-09-22 | 68.60 | $15.96 | 232566 |
| 2023-09-21 | 66.65 | $15.83 | 86810 |
| 2023-09-20 | 70.15 | $15.94 | 158648 |
| 2023-09-19 | 72.79 | $16.02 | 184063 |
| 2023-09-18 | 72.17 | $15.97 | 117300 |
| 2023-09-15 | 71.67 | $15.93 | 283078 |
| 2023-09-14 | 70.04 | $15.80 | 107382 |
| 2023-09-13 | 65.71 | $15.50 | 37490 |
| 2023-09-12 | 62.62 | $15.32 | 182108 |
| 2023-09-11 | 59.34 | $15.15 | 283924 |
| 2023-09-08 | 54.18 | $14.92 | 163803 |
| 2023-09-07 | 56.55 | $15.00 | 100086 |
| 2023-09-06 | 52.33 | $14.83 | 351892 |
| 2023-09-05 | 49.88 | $14.74 | 149198 |
| 2023-09-01 | 52.74 | $14.84 | 53516 |
| 2023-08-31 | 50.87 | $14.77 | 120735 |
| 2023-08-30 | 46.25 | $14.61 | 83773 |
| 2023-08-29 | 45.94 | $14.60 | 138029 |
| 2023-08-28 | 45.94 | $14.60 | 192467 |
| 2023-08-25 | 44.82 | $14.56 | 99670 |
| 2023-08-24 | 46.90 | $14.65 | 145417 |
| 2023-08-23 | 46.11 | $14.62 | 144293 |
| 2023-08-22 | 40.99 | $14.44 | 446831 |
| 2023-08-21 | 39.02 | $14.37 | 356106 |
| 2023-08-18 | 36.89 | $14.30 | 344243 |
| 2023-08-17 | 36.59 | $14.29 | 319614 |
| 2023-08-16 | 36.93 | $14.31 | 292439 |
| 2023-08-15 | 38.34 | $14.40 | 349893 |
| 2023-08-14 | 38.59 | $14.41 | 1.5M |
| 2023-08-11 | 35.70 | $14.30 | 255585 |
| 2023-08-10 | 35.70 | $14.30 | 1.5M |
| 2023-08-09 | 34.95 | $14.27 | 633368 |
| 2023-08-08 | 35.08 | $14.28 | 919171 |
| 2023-08-07 | 36.49 | $14.39 | 477464 |
| 2023-08-04 | 32.98 | $14.24 | 387433 |
| 2023-08-03 | 32.63 | $14.23 | 565365 |
| 2023-08-02 | 33.47 | $14.30 | 141148 |
| 2023-08-01 | 36.83 | $14.58 | 213162 |
| 2023-07-31 | 38.68 | $14.72 | 125719 |
| 2023-07-28 | 39.62 | $14.79 | 101611 |
| 2023-07-27 | 50.27 | $15.43 | 76315 |
| 2023-07-26 | 47.10 | $15.28 | 61918 |
| 2023-07-25 | 45.79 | $15.22 | 107567 |
| 2023-07-24 | 48.05 | $15.34 | 71748 |
| 2023-07-21 | 44.12 | $15.16 | 91368 |
| 2023-07-20 | 45.58 | $15.24 | 101601 |
| 2023-07-19 | 45.94 | $15.26 | 136545 |
| 2023-07-18 | 47.36 | $15.34 | 193016 |
| 2023-07-17 | 43.85 | $15.17 | 142642 |
| 2023-07-14 | 44.01 | $15.18 | 143050 |
| 2023-07-13 | 45.47 | $15.27 | 225647 |
| 2023-07-12 | 44.89 | $15.24 | 126559 |
| 2023-07-11 | 40.93 | $15.04 | 180344 |
| 2023-07-10 | 43.45 | $15.21 | 147104 |
| 2023-07-07 | 40.37 | $15.06 | 151307 |
| 2023-07-06 | 39.75 | $15.03 | 122051 |
| 2023-07-05 | 40.69 | $15.10 | 131894 |
| 2023-07-03 | 43.95 | $15.33 | 47740 |
| 2023-06-30 | 46.07 | $15.47 | 164661 |
| 2023-06-29 | 46.53 | $15.50 | 55157 |
| 2023-06-28 | 50.00 | $15.72 | 377116 |
| 2023-06-27 | 44.46 | $15.41 | 186227 |
| 2023-06-26 | 44.27 | $15.40 | 77511 |
| 2023-06-23 | 44.41 | $15.41 | 78529 |
| 2023-06-22 | 46.72 | $15.57 | 90940 |
| 2023-06-21 | 45.37 | $15.49 | 74768 |
| 2023-06-20 | 43.15 | $15.36 | 92997 |
| 2023-06-16 | 49.99 | $15.82 | 70141 |
| 2023-06-15 | 54.83 | $16.09 | 180288 |
| 2023-06-14 | 56.56 | $16.18 | 71284 |
| 2023-06-13 | 57.33 | $16.22 | 91851 |
| 2023-06-12 | 55.76 | $16.11 | 122329 |
| 2023-06-09 | 55.05 | $16.06 | 86349 |
| 2023-06-08 | 52.05 | $15.86 | 73458 |
| 2023-06-07 | 50.27 | $15.74 | 75113 |
| 2023-06-06 | 52.85 | $15.90 | 55080 |
| 2023-06-05 | 49.63 | $15.69 | 193441 |
| 2023-06-02 | 52.73 | $15.88 | 136881 |
| 2023-06-01 | 49.58 | $15.68 | 346249 |
| 2023-05-31 | 44.87 | $15.41 | 225507 |
| 2023-05-30 | 46.71 | $15.53 | 72065 |
| 2023-05-26 | 43.85 | $15.37 | 94919 |
| 2023-05-25 | 46.85 | $15.57 | 68713 |
| 2023-05-24 | 51.07 | $15.82 | 64105 |
| 2023-05-23 | 54.62 | $16.01 | 65336 |
| 2023-05-22 | 60.05 | $16.27 | 82133 |
| 2023-05-19 | 59.00 | $16.20 | 84839 |
| 2023-05-18 | 59.21 | $16.21 | 57923 |
| 2023-05-17 | 67.66 | $16.58 | 56543 |
| 2023-05-16 | 66.04 | $16.45 | 204700 |
| 2023-05-15 | 69.87 | $16.60 | 87951 |
| 2023-05-12 | 66.96 | $16.36 | 54417 |
| 2023-05-11 | 70.75 | $16.50 | 92950 |
| 2023-05-10 | 57.31 | $15.68 | 295641 |
| 2023-05-09 | 57.93 | $15.70 | 78148 |
| 2023-05-08 | 57.21 | $15.67 | 116827 |
| 2023-05-05 | 62.88 | $15.85 | 54435 |
| 2023-05-04 | 60.65 | $15.74 | 93637 |
| 2023-05-03 | 59.17 | $15.67 | 66200 |
| 2023-05-02 | 55.77 | $15.52 | 95447 |
| 2023-05-01 | 57.28 | $15.57 | 74640 |
| 2023-04-28 | 58.79 | $15.62 | 156044 |
| 2023-04-27 | 59.08 | $15.63 | 90284 |
| 2023-04-26 | 55.46 | $15.46 | 53940 |
| 2023-04-25 | 52.40 | $15.33 | 67660 |
| 2023-04-24 | 51.17 | $15.28 | 97849 |
| 2023-04-21 | 51.93 | $15.31 | 119605 |
| 2023-04-20 | 50.77 | $15.26 | 101830 |
| 2023-04-19 | 53.01 | $15.35 | 193929 |
| 2023-04-18 | 54.50 | $15.41 | 94549 |
| 2023-04-17 | 47.43 | $15.11 | 125011 |
| 2023-04-14 | 48.38 | $15.15 | 91353 |
| 2023-04-13 | 49.92 | $15.22 | 88538 |
| 2023-04-12 | 46.03 | $15.06 | 102981 |
| 2023-04-11 | 46.03 | $15.06 | 111484 |
| 2023-04-10 | 45.54 | $15.04 | 98329 |
| 2023-04-06 | 53.13 | $15.37 | 88142 |
| 2023-04-05 | 52.27 | $15.33 | 109829 |
| 2023-04-04 | 53.19 | $15.37 | 87817 |
| 2023-04-03 | 54.67 | $15.43 | 75470 |
| 2023-03-31 | 54.47 | $15.42 | 65359 |
| 2023-03-30 | 53.09 | $15.35 | 51373 |
| 2023-03-29 | 62.56 | $15.72 | 138341 |
| 2023-03-28 | 62.84 | $15.73 | 83217 |
| 2023-03-27 | 60.56 | $15.60 | 62254 |
| 2023-03-24 | 56.60 | $15.39 | 64280 |
| 2023-03-23 | 57.12 | $15.41 | 75268 |
| 2023-03-22 | 62.35 | $15.60 | 127623 |
| 2023-03-21 | 60.26 | $15.49 | 119814 |
| 2023-03-20 | 62.11 | $15.55 | 485935 |
| 2023-03-17 | 57.32 | $15.30 | 318697 |
| 2023-03-16 | 54.70 | $15.18 | 108336 |
| 2023-03-15 | 50.63 | $15.01 | 81644 |
| 2023-03-14 | 51.94 | $15.06 | 91431 |
| 2023-03-13 | 53.51 | $15.12 | 108510 |
| 2023-03-10 | 54.02 | $15.14 | 63599 |
| 2023-03-09 | 52.27 | $15.06 | 78052 |
| 2023-03-08 | 50.94 | $15.00 | 69090 |
| 2023-03-07 | 46.69 | $14.82 | 91841 |
| 2023-03-06 | 46.45 | $14.81 | 108030 |
| 2023-03-03 | 48.23 | $14.90 | 25376 |
| 2023-03-02 | 40.44 | $14.59 | 30800 |
| 2023-03-01 | 41.11 | $14.63 | 19788 |
| 2023-02-28 | 41.20 | $14.63 | 208741 |
| 2023-02-27 | 43.65 | $14.76 | 164296 |
| 2023-02-24 | 43.65 | $14.76 | 140594 |
| 2023-02-23 | 44.95 | $14.83 | 127768 |
| 2023-02-22 | 42.63 | $14.73 | 98329 |
| 2023-02-21 | 43.24 | $14.77 | 160972 |
| 2023-02-17 | 44.61 | $14.85 | 81833 |
| 2023-02-16 | 46.27 | $14.94 | 61859 |
| 2023-02-15 | 47.51 | $15.01 | 53648 |
| 2023-02-14 | 49.87 | $15.14 | 93335 |
| 2023-02-13 | 48.18 | $15.05 | 91758 |
| 2023-02-10 | 48.52 | $15.07 | 200241 |
| 2023-02-09 | 47.01 | $14.99 | 81881 |
| 2023-02-08 | 49.20 | $15.12 | 87464 |
| 2023-02-07 | 47.73 | $15.04 | 125830 |
| 2023-02-06 | 47.00 | $14.99 | 281512 |
| 2023-02-03 | 48.79 | $15.11 | 149327 |
| 2023-02-02 | 52.50 | $15.34 | 160631 |
| 2023-02-01 | 58.77 | $15.68 | 222515 |
| 2023-01-31 | 57.98 | $15.62 | 187857 |
| 2023-01-30 | 56.23 | $15.50 | 300513 |
| 2023-01-27 | 56.96 | $15.54 | 267435 |
| 2023-01-26 | 60.75 | $15.74 | 92775 |
| 2023-01-25 | 60.89 | $15.75 | 442763 |
| 2023-01-24 | 61.07 | $15.76 | 2.2M |
| 2023-01-23 | 57.59 | $15.47 | 1.3M |
| 2023-01-20 | 58.62 | $15.53 | 603793 |
| 2023-01-19 | 56.00 | $15.32 | 439337 |
| 2023-01-18 | 52.76 | $15.08 | 258404 |
| 2023-01-17 | 51.34 | $14.98 | 217797 |
| 2023-01-13 | 53.64 | $15.13 | 149589 |
| 2023-01-12 | 51.00 | $14.94 | 189477 |
| 2023-01-11 | 47.89 | $14.73 | 56888 |
| 2023-01-10 | 49.89 | $14.87 | 113874 |
| 2023-01-09 | 53.71 | $15.12 | 196047 |
| 2023-01-06 | 54.19 | $15.15 | 185772 |
| 2023-01-05 | 49.78 | $14.84 | 196069 |
| 2023-01-04 | 53.76 | $15.09 | 254421 |
| 2023-01-03 | 54.90 | $15.16 | 114579 |
| 2022-12-30 | 54.24 | $15.11 | 72202 |
| 2022-12-29 | 53.23 | $15.03 | 88725 |
| 2022-12-28 | 50.09 | $14.80 | 90823 |
| 2022-12-27 | 53.39 | $15.03 | 87550 |
| 2022-12-23 | 57.28 | $15.27 | 98682 |
| 2022-12-22 | 58.44 | $15.34 | 166912 |
| 2022-12-21 | 57.63 | $15.27 | 251864 |
| 2022-12-20 | 54.35 | $15.00 | 294395 |
| 2022-12-19 | 50.00 | $14.68 | 256692 |
| 2022-12-16 | 47.16 | $14.49 | 226397 |
| 2022-12-15 | 47.01 | $14.48 | 165531 |
| 2022-12-14 | 52.40 | $14.86 | 255106 |
| 2022-12-13 | 50.85 | $14.75 | 360425 |
| 2022-12-12 | 46.15 | $14.44 | 196728 |
| 2022-12-09 | 48.72 | $14.62 | 213746 |
| 2022-12-08 | 48.42 | $14.60 | 127887 |
| 2022-12-07 | 48.27 | $14.59 | 404807 |
| 2022-12-06 | 47.64 | $14.55 | 461673 |
| 2022-12-05 | 46.19 | $14.44 | 270775 |
| 2022-12-02 | 51.06 | $14.82 | 252348 |
| 2022-12-01 | 53.01 | $14.96 | 148372 |
| 2022-11-30 | 52.14 | $14.89 | 188819 |
| 2022-11-29 | 48.80 | $14.63 | 123477 |
| 2022-11-28 | 51.15 | $14.81 | 138066 |
| 2022-11-25 | 50.26 | $14.74 | 185150 |
| 2022-11-23 | 50.89 | $14.79 | 75542 |
| 2022-11-22 | 48.58 | $14.60 | 266939 |
| 2022-11-21 | 45.63 | $14.37 | 511711 |
| 2022-11-18 | 48.74 | $14.64 | 187420 |
| 2022-11-17 | 46.96 | $14.50 | 160058 |
| 2022-11-16 | 45.41 | $14.38 | 214302 |
| 2022-11-15 | 46.16 | $14.45 | 200681 |
| 2022-11-14 | 51.18 | $14.89 | 173901 |
| 2022-11-11 | 57.22 | $15.34 | 96074 |
| 2022-11-10 | 55.56 | $15.19 | 177040 |
| 2022-11-09 | 46.47 | $14.50 | 111605 |
| 2022-11-08 | 50.68 | $14.80 | 288535 |
| 2022-11-07 | 45.69 | $14.48 | 223942 |
| 2022-11-04 | 45.69 | $14.48 | 86855 |
| 2022-11-03 | 50.85 | $14.83 | 96530 |
| 2022-11-02 | 51.97 | $14.90 | 146999 |
| 2022-11-01 | 50.19 | $14.78 | 177009 |
| 2022-10-31 | 48.99 | $14.70 | 172822 |
| 2022-10-28 | 52.27 | $14.92 | 102679 |
| 2022-10-27 | 49.96 | $14.76 | 88312 |
| 2022-10-26 | 53.67 | $15.00 | 80976 |
| 2022-10-25 | 52.12 | $14.89 | 305035 |
| 2022-10-24 | 42.30 | $14.30 | 392653 |
| 2022-10-21 | 46.78 | $14.59 | 264116 |
| 2022-10-20 | 40.36 | $14.28 | 295298 |
| 2022-10-19 | 37.83 | $14.17 | 177194 |
| 2022-10-18 | 37.61 | $14.16 | 310534 |
| 2022-10-17 | 38.55 | $14.23 | 407617 |
| 2022-10-14 | 36.16 | $14.12 | 368286 |
| 2022-10-13 | 37.81 | $14.25 | 468869 |
| 2022-10-12 | 39.38 | $14.37 | 225338 |
| 2022-10-11 | 40.45 | $14.45 | 388740 |
| 2022-10-10 | 40.26 | $14.44 | 216750 |
| 2022-10-07 | 40.88 | $14.49 | 570597 |
| 2022-10-06 | 43.73 | $14.71 | 157919 |
| 2022-10-05 | 46.52 | $14.91 | 259296 |
| 2022-10-04 | 49.21 | $15.09 | 460200 |
| 2022-10-03 | 38.29 | $14.51 | 262842 |
| 2022-09-30 | 40.43 | $14.66 | 401595 |
| 2022-09-29 | 38.47 | $14.57 | 565623 |
| 2022-09-28 | 40.29 | $14.70 | 203899 |
| 2022-09-27 | 37.48 | $14.57 | 535116 |
| 2022-09-26 | 41.00 | $14.82 | 327630 |
| 2022-09-23 | 41.59 | $14.86 | 129133 |
| 2022-09-22 | 42.02 | $14.89 | 229323 |
| 2022-09-21 | 39.84 | $14.78 | 105981 |
| 2022-09-20 | 44.30 | $15.09 | 300949 |
| 2022-09-19 | 43.92 | $15.07 | 260427 |
| 2022-09-16 | 45.41 | $15.17 | 274613 |
| 2022-09-15 | 41.24 | $14.95 | 166591 |
| 2022-09-14 | 41.93 | $15.00 | 102713 |
| 2022-09-13 | 41.75 | $14.99 | 263777 |
| 2022-09-12 | 47.85 | $15.41 | 293032 |
| 2022-09-09 | 48.81 | $15.47 | 294037 |
| 2022-09-08 | 43.17 | $15.16 | 404414 |
| 2022-09-07 | 37.47 | $14.89 | 300579 |
| 2022-09-06 | 37.60 | $14.90 | 304114 |
| 2022-09-02 | 40.98 | $15.15 | 108137 |
| 2022-09-01 | 41.78 | $15.20 | 234995 |
| 2022-08-31 | 42.50 | $15.25 | 233335 |
| 2022-08-30 | 43.20 | $15.30 | 347817 |
| 2022-08-29 | 40.78 | $15.17 | 159274 |
| 2022-08-26 | 43.93 | $15.40 | 58382 |
| 2022-08-25 | 47.41 | $15.63 | 3926 |
| 2022-08-24 | 42.52 | $15.37 | 101701 |
| 2022-08-23 | 44.81 | $15.52 | 300406 |
| 2022-08-22 | 39.67 | $15.27 | 381396 |
| 2022-08-19 | 39.67 | $15.27 | 140072 |
| 2022-08-18 | 42.23 | $15.45 | 279126 |
| 2022-08-17 | 42.95 | $15.50 | 57985 |
| 2022-08-16 | 42.39 | $15.47 | 271759 |
| 2022-08-15 | 45.31 | $15.68 | 122234 |
| 2022-08-12 | 44.51 | $15.63 | 145466 |
| 2022-08-11 | 44.13 | $15.61 | 121494 |
| 2022-08-10 | 43.67 | $15.58 | 113498 |
| 2022-08-09 | 38.08 | $15.26 | 222020 |
| 2022-08-08 | 42.04 | $15.58 | 140418 |
| 2022-08-05 | 42.57 | $15.62 | 123267 |
| 2022-08-04 | 42.05 | $15.59 | 152102 |
| 2022-08-03 | 40.52 | $15.50 | 107159 |
| 2022-08-02 | 43.04 | $15.71 | 198400 |
| 2022-08-01 | 45.33 | $15.89 | 192508 |
| 2022-07-29 | 46.50 | $15.98 | 62970 |
| 2022-07-28 | 54.56 | $16.52 | 47936 |
| 2022-07-27 | 50.81 | $16.27 | 65387 |
| 2022-07-26 | 48.04 | $16.10 | 97195 |
| 2022-07-25 | 50.09 | $16.23 | 138748 |
| 2022-07-22 | 49.46 | $16.19 | 118329 |
| 2022-07-21 | 48.06 | $16.10 | 198100 |
| 2022-07-20 | 44.83 | $15.90 | 273282 |
| 2022-07-19 | 45.50 | $15.95 | 329800 |
| 2022-07-18 | 44.39 | $15.88 | 333435 |
| 2022-07-15 | 42.81 | $15.78 | 249143 |
| 2022-07-14 | 41.23 | $15.68 | 273138 |
| 2022-07-13 | 43.88 | $15.91 | 119860 |
| 2022-07-12 | 46.09 | $16.09 | 170654 |
| 2022-07-11 | 44.92 | $16.01 | 199613 |
| 2022-07-08 | 41.29 | $15.77 | 191840 |
| 2022-07-07 | 43.33 | $15.95 | 311700 |
| 2022-07-06 | 38.53 | $15.65 | 334433 |
| 2022-07-05 | 39.75 | $15.77 | 149920 |
| 2022-07-01 | 42.73 | $16.03 | 133079 |
| 2022-06-30 | 38.06 | $15.75 | 186449 |
| 2022-06-29 | 37.03 | $15.69 | 404842 |
| 2022-06-28 | 41.20 | $16.07 | 182561 |
| 2022-06-27 | 38.47 | $15.91 | 146751 |
| 2022-06-24 | 42.49 | $16.25 | 89225 |
| 2022-06-23 | 47.82 | $16.63 | 68877 |
| 2022-06-22 | 42.79 | $16.35 | 117326 |
| 2022-06-21 | 39.43 | $16.18 | 91125 |
| 2022-06-17 | 36.72 | $16.05 | 131949 |
| 2022-06-16 | 39.98 | $16.30 | 106508 |
| 2022-06-15 | 39.16 | $16.26 | 139981 |
| 2022-06-14 | 38.46 | $16.23 | 89939 |
| 2022-06-13 | 42.08 | $16.50 | 169355 |
| 2022-06-10 | 42.77 | $16.55 | 139053 |
| 2022-06-09 | 43.45 | $16.60 | 61498 |
| 2022-06-08 | 46.11 | $16.79 | 94036 |
| 2022-06-07 | 47.56 | $16.89 | 8347 |
| 2022-06-06 | 49.18 | $17.00 | 57713 |
| 2022-06-03 | 50.51 | $17.09 | 80249 |
| 2022-06-02 | 55.18 | $17.39 | 10388 |
| 2022-06-01 | 54.98 | $17.37 | 64486 |
| 2022-05-31 | 56.22 | $17.45 | 38484 |
| 2022-05-27 | 68.09 | $18.08 | 5049 |
| 2022-05-26 | 69.86 | $18.16 | 68099 |
| 2022-05-25 | 67.77 | $17.95 | 187 |
| 2022-05-24 | 66.40 | $17.82 | 1245 |
| 2022-05-23 | 66.19 | $17.80 | 40998 |
| 2022-05-20 | 64.72 | $17.66 | 74042 |
| 2022-05-19 | 63.42 | $17.54 | 89815 |
| 2022-05-18 | 63.32 | $17.53 | 67272 |
| 2022-05-17 | 61.28 | $17.34 | 69254 |
| 2022-05-16 | 57.89 | $17.05 | 106641 |
| 2022-05-13 | 53.60 | $16.73 | 114686 |
| 2022-05-12 | 46.37 | $16.28 | 81269 |
| 2022-05-11 | 49.67 | $16.48 | 110842 |
| 2022-05-10 | 52.86 | $16.66 | 145137 |
| 2022-05-09 | 49.25 | $16.45 | 60932 |
| 2022-05-06 | 49.25 | $16.45 | 234896 |
| 2022-05-05 | 52.17 | $16.62 | 92370 |
| 2022-05-04 | 54.90 | $16.77 | 88708 |
| 2022-05-03 | 52.04 | $16.59 | 87331 |
| 2022-05-02 | 49.99 | $16.47 | 79820 |
| 2022-04-29 | 53.21 | $16.65 | 65993 |
| 2022-04-28 | 52.81 | $16.63 | 109086 |
| 2022-04-27 | 51.73 | $16.56 | 57361 |
| 2022-04-26 | 52.17 | $16.58 | 100781 |
| 2022-04-25 | 52.77 | $16.62 | 43275 |
| 2022-04-22 | 52.92 | $16.63 | 1850 |
| 2022-04-21 | 47.61 | $16.26 | 1381 |
| 2022-04-20 | 50.23 | $16.44 | 25612 |
| 2022-04-19 | 50.23 | $16.44 | 179354 |
| 2022-04-18 | 51.07 | $16.50 | 112383 |
| 2022-04-14 | 52.12 | $16.58 | 95212 |
| 2022-04-13 | 50.52 | $16.45 | 135322 |
| 2022-04-12 | 50.27 | $16.43 | 158267 |
| 2022-04-11 | 47.47 | $16.21 | 111552 |
| 2022-04-08 | 52.44 | $16.60 | 7249 |
| 2022-04-07 | 50.02 | $16.41 | 60737 |
| 2022-04-06 | 49.37 | $16.36 | 2725 |
| 2022-04-05 | 51.32 | $16.52 | 131976 |
| 2022-04-04 | 54.83 | $16.78 | 1954 |
| 2022-04-01 | 49.57 | $16.36 | 1665 |
| 2022-03-31 | 49.24 | $16.33 | 135478 |
| 2022-03-30 | 47.68 | $16.21 | 147695 |
| 2022-03-29 | 53.85 | $16.68 | 80524 |
| 2022-03-28 | 49.05 | $16.32 | 91079 |
| 2022-03-25 | 54.01 | $16.66 | 78989 |
| 2022-03-24 | 58.27 | $16.91 | 33508 |
| 2022-03-23 | 58.88 | $16.95 | 153300 |
| 2022-03-22 | 61.66 | $17.11 | 173624 |
| 2022-03-21 | 61.11 | $17.06 | 13802 |
| 2022-03-18 | 58.60 | $16.83 | 3920 |
| 2022-03-17 | 56.20 | $16.63 | 3238 |
| 2022-03-16 | 65.05 | $17.13 | 34503 |
| 2022-03-15 | 63.10 | $16.95 | 36870 |
| 2022-03-14 | 57.12 | $16.49 | 27079 |
| 2022-03-11 | 57.39 | $16.50 | 79577 |
| 2022-03-10 | 54.92 | $16.33 | 30047 |
| 2022-03-09 | 52.91 | $16.20 | 142116 |
| 2022-03-08 | 52.61 | $16.18 | 13807 |
| 2022-03-07 | 55.13 | $16.33 | 77731 |
| 2022-03-04 | 58.88 | $16.54 | 61336 |
| 2022-03-03 | 58.75 | $16.53 | 82482 |
| 2022-03-02 | 56.59 | $16.36 | 60869 |
| 2022-03-01 | 56.46 | $16.35 | 20459 |
| 2022-02-28 | 55.08 | $16.24 | 89092 |
| 2022-02-25 | 52.89 | $16.07 | 51752 |
| 2022-02-24 | 54.22 | $16.16 | 142528 |
| 2022-02-23 | 59.87 | $16.52 | 64085 |
| 2022-02-22 | 60.97 | $16.58 | 148778 |
| 2022-02-18 | 57.83 | $16.30 | 12918 |
| 2022-02-17 | 58.58 | $16.35 | 72249 |
| 2022-02-16 | 59.53 | $16.41 | 98428 |
| 2022-02-15 | 57.34 | $16.21 | 1324 |
| 2022-02-14 | 48.76 | $15.56 | 49047 |
| 2022-02-11 | 57.75 | $16.09 | 4433 |
| 2022-02-10 | 58.62 | $16.14 | 2624 |
| 2022-02-09 | 62.30 | $16.32 | 44593 |
| 2022-02-08 | 64.37 | $16.42 | 1475 |
| 2022-02-07 | 61.97 | $16.22 | 107652 |
| 2022-02-04 | 61.72 | $16.20 | 83086 |
| 2022-02-03 | 61.12 | $16.15 | 2672 |
| 2022-02-02 | 62.04 | $16.20 | 1322 |
| 2022-02-01 | 60.93 | $16.10 | 152396 |
| 2022-01-31 | 57.88 | $15.84 | 1030 |
| 2022-01-28 | 58.04 | $15.85 | 170638 |
| 2022-01-27 | 55.38 | $15.63 | 155831 |
| 2022-01-26 | 52.93 | $15.44 | 123030 |
| 2022-01-25 | 62.45 | $16.00 | 61553 |
| 2022-01-24 | 55.53 | $15.49 | 215281 |
| 2022-01-21 | 69.52 | $16.07 | 494164 |
| 2022-01-20 | 62.56 | $15.62 | 350352 |
| 2022-01-19 | 62.87 | $15.63 | 971901 |
| 2022-01-18 | 61.99 | $15.58 | 534385 |
| 2022-01-14 | 60.95 | $15.52 | 364350 |
| 2022-01-13 | 59.53 | $15.44 | 266872 |
| 2022-01-12 | 61.11 | $15.50 | 122226 |
| 2022-01-11 | 61.11 | $15.50 | 147371 |
| 2022-01-10 | 56.43 | $15.23 | 27439 |
| 2022-01-07 | 54.30 | $15.12 | 118663 |
| 2022-01-06 | 55.95 | $15.19 | 12193 |
| 2022-01-05 | 55.03 | $15.14 | 82689 |
| 2022-01-04 | 48.03 | $14.80 | 216953 |
| 2022-01-03 | 43.45 | $14.62 | 123093 |
| 2021-12-31 | 44.05 | $14.65 | 117498 |
| 2021-12-30 | 42.54 | $14.59 | 156003 |
| 2021-12-29 | 41.29 | $14.54 | 173937 |
| 2021-12-28 | 44.22 | $14.70 | 153487 |
| 2021-12-27 | 41.00 | $14.57 | 214014 |
| 2021-12-23 | 45.31 | $14.80 | 164515 |
| 2021-12-22 | 44.95 | $14.78 | 108663 |
| 2021-12-21 | 45.92 | $14.83 | 153981 |
| 2021-12-20 | 46.50 | $14.86 | 549949 |
| 2021-12-17 | 50.08 | $15.04 | 398955 |
| 2021-12-16 | 47.97 | $14.94 | 309318 |
| 2021-12-15 | 44.62 | $14.79 | 246376 |
| 2021-12-14 | 43.94 | $14.76 | 291551 |
| 2021-12-13 | 40.56 | $14.62 | 162897 |
| 2021-12-10 | 41.29 | $14.66 | 253349 |
| 2021-12-09 | 43.45 | $14.79 | 195743 |
| 2021-12-08 | 40.74 | $14.67 | 149618 |
| 2021-12-07 | 42.85 | $14.80 | 184557 |
| 2021-12-06 | 41.06 | $14.72 | 225991 |
| 2021-12-03 | 35.15 | $14.48 | 103695 |
| 2021-12-02 | 34.52 | $14.45 | 171452 |
| 2021-12-01 | 32.76 | $14.38 | 235027 |
| 2021-11-30 | 34.13 | $14.49 | 435358 |
| 2021-11-29 | 37.21 | $14.72 | 387357 |
| 2021-11-26 | 34.27 | $14.60 | 66109 |
| 2021-11-24 | 38.40 | $14.89 | 134288 |
| 2021-11-23 | 35.86 | $14.79 | 143071 |
| 2021-11-22 | 36.87 | $14.86 | 115984 |
| 2021-11-19 | 37.74 | $14.92 | 178931 |
| 2021-11-18 | 37.04 | $14.89 | 179246 |
| 2021-11-17 | 36.58 | $14.87 | 131811 |
| 2021-11-16 | 38.42 | $15.01 | 202612 |
| 2021-11-15 | 38.57 | $15.02 | 159548 |
| 2021-11-12 | 39.71 | $15.11 | 70194 |
| 2021-11-11 | 34.52 | $14.86 | 117358 |
| 2021-11-10 | 35.09 | $14.91 | 110180 |
| 2021-11-09 | 36.00 | $14.99 | 97419 |
| 2021-11-08 | 36.06 | $15.00 | 107122 |
| 2021-11-05 | 38.60 | $15.22 | 78900 |
| 2021-11-04 | 34.08 | $14.99 | 95871 |
| 2021-11-03 | 34.31 | $15.01 | 81367 |
| 2021-11-02 | 33.30 | $14.96 | 64235 |
| 2021-11-01 | 37.16 | $15.33 | 86844 |
| 2021-10-29 | 35.03 | $15.22 | 53016 |
| 2021-10-28 | 40.74 | $15.70 | 164219 |
| 2021-10-27 | 41.54 | $15.76 | 87210 |
| 2021-10-26 | 46.00 | $16.07 | 74116 |
| 2021-10-25 | 42.80 | $15.90 | 222202 |
| 2021-10-22 | 48.12 | $16.23 | 53402 |
| 2021-10-21 | 49.80 | $16.33 | 160613 |
| 2021-10-20 | 44.40 | $16.05 | 150888 |
| 2021-10-19 | 43.99 | $16.03 | 71898 |
| 2021-10-18 | 44.45 | $16.06 | 157130 |
| 2021-10-15 | 48.52 | $16.31 | 128116 |
| 2021-10-14 | 44.26 | $16.09 | 123825 |
| 2021-10-13 | 44.06 | $16.08 | 76119 |
| 2021-10-12 | 44.28 | $16.10 | 89747 |
| 2021-10-11 | 46.64 | $16.25 | 176233 |
| 2021-10-08 | 48.05 | $16.34 | 806059 |
| 2021-10-07 | 47.72 | $16.32 | 553442 |
| 2021-10-06 | 46.74 | $16.26 | 241374 |
| 2021-10-05 | 47.58 | $16.32 | 593557 |
| 2021-10-04 | 44.91 | $16.15 | 100467 |
| 2021-10-01 | 47.34 | $16.33 | 61887 |
| 2021-09-30 | 48.45 | $16.41 | 105682 |
| 2021-09-29 | 54.49 | $16.81 | 70188 |
| 2021-09-28 | 53.25 | $16.72 | 65918 |
| 2021-09-27 | 59.25 | $17.07 | 47894 |
| 2021-09-24 | 62.20 | $17.23 | 128752 |
| 2021-09-23 | 61.31 | $17.15 | 49030 |
| 2021-09-22 | 60.73 | $17.10 | 33388 |
| 2021-09-21 | 64.61 | $17.31 | 95218 |
| 2021-09-20 | 66.93 | $17.43 | 79020 |
| 2021-09-17 | 69.50 | $17.56 | 98240 |
| 2021-09-16 | 69.16 | $17.52 | 51415 |
| 2021-09-15 | 74.05 | $17.77 | 39286 |
| 2021-09-14 | 70.98 | $17.38 | 51557 |
| 2021-09-13 | 68.90 | $17.15 | 86987 |
| 2021-09-10 | 72.22 | $17.31 | 109841 |
| 2021-09-09 | 69.47 | $17.00 | 39238 |
| 2021-09-08 | 68.50 | $16.90 | 91497 |
| 2021-09-07 | 69.12 | $16.93 | 77831 |
| 2021-09-03 | 62.09 | $16.29 | 73879 |
| 2021-09-02 | 48.98 | $15.53 | 53669 |
| 2021-09-01 | 45.19 | $15.37 | 100807 |
| 2021-08-31 | 42.93 | $15.28 | 78744 |
| 2021-08-30 | 45.94 | $15.43 | 64380 |
| 2021-08-27 | 48.52 | $15.55 | 53730 |
| 2021-08-26 | 43.76 | $15.36 | 46093 |
| 2021-08-25 | 45.22 | $15.43 | 63211 |
| 2021-08-24 | 46.93 | $15.51 | 115241 |
| 2021-08-23 | 48.00 | $15.56 | 70222 |
| 2021-08-20 | 41.95 | $15.32 | 73468 |
| 2021-08-19 | 36.54 | $15.14 | 90976 |
| 2021-08-18 | 35.77 | $15.11 | 51787 |
| 2021-08-17 | 38.23 | $15.25 | 130053 |
| 2021-08-16 | 38.23 | $15.25 | 65156 |
| 2021-08-13 | 40.01 | $15.35 | 75228 |
| 2021-08-12 | 33.56 | $15.13 | 88634 |
| 2021-08-11 | 35.89 | $15.27 | 34149 |
| 2021-08-10 | 34.34 | $15.22 | 163077 |
| 2021-08-09 | 30.85 | $15.11 | 44534 |
| 2021-08-06 | 31.58 | $15.16 | 39048 |
| 2021-08-05 | 32.45 | $15.22 | 30696 |
| 2021-08-04 | 33.32 | $15.28 | 68663 |
| 2021-08-03 | 34.80 | $15.38 | 105751 |
| 2021-08-02 | 29.60 | $15.21 | 62337 |
| 2021-07-30 | 31.44 | $15.34 | 88589 |
| 2021-07-29 | 35.29 | $15.59 | 39262 |
| 2021-07-28 | 37.01 | $15.69 | 36933 |
| 2021-07-27 | 35.51 | $15.64 | 67116 |
| 2021-07-26 | 37.55 | $15.76 | 65942 |
| 2021-07-23 | 38.59 | $15.82 | 94695 |
| 2021-07-22 | 36.92 | $15.76 | 60818 |
| 2021-07-21 | 36.37 | $15.74 | 76126 |
| 2021-07-20 | 38.78 | $15.89 | 116074 |
| 2021-07-19 | 32.56 | $15.67 | 146773 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.21
2026-07-17
Close Price
$17.68
Vol: 180515
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -15.21 | $17.68 | 180515 |
| 2026-07-16 | -21.69 | $17.45 | 272400 |
| 2026-07-15 | -18.52 | $17.53 | 239049 |
| 2026-07-14 | -17.82 | $17.53 | 291709 |
| 2026-07-13 | -16.46 | $17.31 | 197142 |
| 2026-07-10 | -16.14 | $17.32 | 223649 |
| 2026-07-09 | -15.82 | $17.33 | 161200 |
| 2026-07-08 | -17.41 | $17.28 | 340800 |
| 2026-07-07 | -23.10 | $17.10 | 291715 |
| 2026-07-06 | -25.83 | $16.91 | 250900 |
| 2026-07-02 | -26.16 | $16.90 | 201200 |
| 2026-07-01 | -44.37 | $16.35 | 240432 |
| 2026-06-30 | -28.15 | $16.84 | 261823 |
| 2026-06-29 | -31.13 | $16.75 | 219700 |
| 2026-06-26 | -35.43 | $16.62 | 499914 |
| 2026-06-25 | -41.39 | $16.44 | 789500 |
| 2026-06-24 | -37.09 | $16.57 | 367010 |
| 2026-06-23 | -44.70 | $16.34 | 464300 |
| 2026-06-22 | -95.89 | $16.29 | 459900 |
| 2026-06-18 | -60.56 | $16.83 | 182732 |
| 2026-06-17 | -65.08 | $16.93 | 146000 |
| 2026-06-16 | -65.08 | $16.93 | 180713 |
| 2026-06-15 | -64.55 | $16.94 | 401726 |
| 2026-06-12 | -44.44 | $17.32 | 305600 |
| 2026-06-11 | -41.26 | $17.31 | 743900 |
| 2026-06-10 | -51.17 | $17.07 | 148000 |
| 2026-06-09 | -59.15 | $16.90 | 318700 |
| 2026-06-08 | -49.33 | $17.06 | 687729 |
| 2026-06-05 | -79.82 | $16.38 | 405600 |
| 2026-06-04 | -73.54 | $16.52 | 362300 |
| 2026-06-03 | -57.40 | $16.88 | 289600 |
| 2026-06-02 | -56.55 | $16.65 | 381618 |
| 2026-06-01 | -49.44 | $16.84 | 773934 |
| 2026-05-29 | -36.33 | $17.19 | 687300 |
| 2026-05-28 | -39.70 | $17.10 | 624517 |
| 2026-05-27 | -48.31 | $16.87 | 1.6M |
| 2026-05-26 | -61.80 | $16.51 | 1.0M |
| 2026-05-22 | -38.18 | $17.03 | 601800 |
| 2026-05-21 | -34.80 | $17.13 | 361200 |
| 2026-05-20 | -19.26 | $17.59 | 259100 |
| 2026-05-19 | -8.19 | $17.33 | 172200 |
| 2026-05-18 | -16.11 | $16.97 | 227600 |
| 2026-05-15 | -9.95 | $17.10 | 263215 |
| 2026-05-14 | -26.54 | $16.75 | 397803 |
| 2026-05-13 | -56.40 | $16.12 | 351400 |
| 2026-05-12 | -16.11 | $16.97 | 427503 |
| 2026-05-11 | -60.19 | $16.04 | 517235 |
| 2026-05-08 | -54.98 | $16.15 | 404831 |
| 2026-05-07 | -58.77 | $16.07 | 383200 |
| 2026-05-06 | -57.14 | $16.40 | 320800 |
| 2026-05-05 | -64.64 | $16.19 | 427400 |
| 2026-05-04 | -67.14 | $16.12 | 359500 |
| 2026-05-01 | -64.64 | $16.19 | 311800 |
| 2026-04-30 | -57.14 | $16.40 | 505204 |
| 2026-04-29 | -72.50 | $15.97 | 226736 |
| 2026-04-28 | -70.00 | $16.04 | 469300 |
| 2026-04-27 | -79.29 | $15.78 | 746400 |
| 2026-04-24 | -77.91 | $16.06 | 320700 |
| 2026-04-23 | -69.08 | $16.28 | 931900 |
| 2026-04-22 | -66.27 | $16.35 | 569631 |
| 2026-04-21 | -66.27 | $16.35 | 182900 |
| 2026-04-20 | -60.64 | $16.49 | 207500 |
| 2026-04-17 | -62.65 | $16.44 | 178617 |
| 2026-04-16 | -62.25 | $16.45 | 165824 |
| 2026-04-15 | -60.64 | $16.49 | 298800 |
| 2026-04-14 | -63.05 | $16.43 | 252300 |
| 2026-04-13 | -70.48 | $16.40 | 486500 |
| 2026-04-10 | -81.50 | $16.15 | 132509 |
| 2026-04-09 | -52.94 | $16.92 | 3.0M |
| 2026-04-08 | -38.04 | $17.10 | 185600 |
| 2026-04-07 | -53.80 | $16.81 | 238427 |
| 2026-04-06 | -25.54 | $17.33 | 189305 |
| 2026-04-02 | -44.57 | $16.98 | 277304 |
| 2026-04-01 | -65.22 | $16.60 | 187729 |
| 2026-03-31 | -63.98 | $16.77 | 284100 |
| 2026-03-30 | -32.91 | $17.02 | 170343 |
| 2026-03-27 | -40.08 | $16.85 | 188500 |
| 2026-03-26 | -37.55 | $16.91 | 204000 |
| 2026-03-25 | -35.44 | $16.96 | 145140 |
| 2026-03-24 | -39.66 | $16.86 | 243900 |
| 2026-03-23 | -40.51 | $16.84 | 267300 |
| 2026-03-20 | -57.51 | $16.42 | 208822 |
| 2026-03-19 | -41.20 | $16.80 | 167500 |
| 2026-03-18 | -50.21 | $16.59 | 170800 |
| 2026-03-17 | -42.49 | $16.77 | 260000 |
| 2026-03-16 | -48.07 | $16.64 | 378300 |
| 2026-03-13 | -57.94 | $16.41 | 342300 |
| 2026-03-12 | -59.23 | $16.38 | 232500 |
| 2026-03-11 | -45.49 | $16.70 | 132021 |
| 2026-03-10 | -26.18 | $17.15 | 252321 |
| 2026-03-09 | -23.24 | $17.10 | 287600 |
| 2026-03-06 | -36.23 | $16.68 | 212500 |
| 2026-03-05 | -37.54 | $16.85 | 181319 |
| 2026-03-04 | -31.72 | $17.03 | 258214 |
| 2026-03-03 | -42.90 | $16.73 | 278247 |
| 2026-03-02 | -40.38 | $16.81 | 229900 |
| 2026-02-27 | -33.44 | $17.03 | 178500 |
| 2026-02-26 | -30.60 | $17.12 | 181200 |
| 2026-02-25 | -34.07 | $17.01 | 193115 |
| 2026-02-24 | -40.38 | $16.81 | 342000 |
| 2026-02-23 | -37.85 | $16.89 | 270310 |
| 2026-02-20 | -39.43 | $16.84 | 280426 |
| 2026-02-19 | -36.28 | $16.94 | 193721 |
| 2026-02-18 | -25.87 | $17.27 | 315900 |
| 2026-02-17 | -20.82 | $17.43 | 615148 |
| 2026-02-13 | -13.88 | $17.65 | 171000 |
| 2026-02-12 | -26.81 | $17.24 | 278100 |
| 2026-02-11 | -41.01 | $16.79 | 219230 |
| 2026-02-10 | -49.21 | $16.53 | 484243 |
| 2026-02-09 | -56.47 | $16.30 | 704000 |
| 2026-02-06 | -88.48 | $15.71 | 241900 |
| 2026-02-05 | -18.82 | $17.74 | 153600 |
| 2026-02-04 | -27.42 | $17.58 | 183616 |
| 2026-02-03 | -39.78 | $17.35 | 238505 |
| 2026-02-02 | -36.94 | $17.22 | 257900 |
| 2026-01-30 | -60.26 | $16.85 | 370400 |
| 2026-01-29 | -56.41 | $16.91 | 272240 |
| 2026-01-28 | -48.72 | $17.03 | 347900 |
| 2026-01-27 | -38.46 | $17.19 | 580543 |
| 2026-01-26 | -42.95 | $17.12 | 181037 |
| 2026-01-23 | -60.11 | $16.98 | 456000 |
| 2026-01-22 | -69.15 | $16.81 | 918327 |
| 2026-01-21 | -67.55 | $16.84 | 279000 |
| 2026-01-20 | -63.30 | $16.92 | 352700 |
| 2026-01-16 | -89.57 | $16.65 | 286746 |
| 2026-01-15 | -84.05 | $16.74 | 281400 |
| 2026-01-14 | -70.86 | $16.99 | 240900 |
| 2026-01-13 | -65.14 | $17.09 | 238300 |
| 2026-01-12 | -54.86 | $17.27 | 227800 |
| 2026-01-09 | -65.14 | $17.09 | 240900 |
| 2026-01-08 | -67.43 | $17.05 | 189000 |
| 2026-01-07 | -65.14 | $17.09 | 165127 |
| 2026-01-06 | -54.76 | $17.31 | 139701 |
| 2026-01-05 | -43.45 | $17.50 | 162400 |
| 2026-01-02 | -54.17 | $17.32 | 190435 |
| 2025-12-31 | -55.95 | $17.29 | 76528 |
| 2025-12-30 | -50.85 | $17.33 | 244547 |
| 2025-12-29 | -49.15 | $17.36 | 177200 |
| 2025-12-26 | -27.49 | $17.54 | 112509 |
| 2025-12-24 | -23.51 | $17.40 | 90835 |
| 2025-12-23 | -20.96 | $17.49 | 298315 |
| 2025-12-22 | -31.16 | $17.13 | 231100 |
| 2025-12-19 | -28.90 | $17.21 | 194718 |
| 2025-12-18 | -24.08 | $17.38 | 174900 |
| 2025-12-17 | -28.61 | $17.22 | 142746 |
| 2025-12-16 | -19.55 | $17.54 | 189329 |
| 2025-12-15 | -14.33 | $17.45 | 320611 |
| 2025-12-12 | -23.68 | $17.15 | 127800 |
| 2025-12-11 | -17.45 | $17.35 | 200522 |
| 2025-12-10 | -18.38 | $17.32 | 222709 |
| 2025-12-09 | -25.55 | $17.09 | 217600 |
| 2025-12-08 | -23.68 | $17.15 | 207337 |
| 2025-12-05 | -22.43 | $17.19 | 155701 |
| 2025-12-04 | -25.16 | $17.08 | 185830 |
| 2025-12-03 | -26.73 | $17.03 | 236719 |
| 2025-12-02 | -25.16 | $17.08 | 272600 |
| 2025-12-01 | -29.87 | $16.93 | 626600 |
| 2025-11-28 | -21.70 | $17.19 | 144900 |
| 2025-11-26 | -17.46 | $17.30 | 121000 |
| 2025-11-25 | -29.88 | $17.10 | 309200 |
| 2025-11-24 | -18.33 | $17.39 | 406148 |
| 2025-11-21 | -15.58 | $17.42 | 425513 |
| 2025-11-20 | -33.70 | $16.92 | 518900 |
| 2025-11-19 | -29.35 | $17.04 | 461002 |
| 2025-11-18 | -27.90 | $17.08 | 391400 |
| 2025-11-17 | -26.45 | $17.12 | 686938 |
| 2025-11-14 | -25.72 | $17.14 | 178419 |
| 2025-11-13 | -34.42 | $16.90 | 1.1M |
| 2025-11-12 | -14.03 | $17.31 | 964537 |
| 2025-11-11 | -16.10 | $17.23 | 146300 |
| 2025-11-10 | -8.88 | $17.18 | 426646 |
| 2025-11-07 | -19.77 | $16.80 | 326145 |
| 2025-11-06 | -12.81 | $16.45 | 959045 |
| 2025-11-05 | -25.36 | $16.06 | 771140 |
| 2025-11-04 | -21.78 | $15.93 | 260000 |
| 2025-11-03 | -23.36 | $15.87 | 365100 |
| 2025-10-31 | -23.10 | $15.88 | 426300 |
| 2025-10-30 | -21.52 | $15.94 | 928429 |
| 2025-10-29 | -22.31 | $15.91 | 654000 |
| 2025-10-28 | -17.32 | $16.10 | 153334 |
| 2025-10-27 | -11.58 | $16.08 | 456600 |
| 2025-10-24 | -15.54 | $15.94 | 213012 |
| 2025-10-23 | -20.41 | $16.07 | 1.0M |
| 2025-10-22 | -21.43 | $16.03 | 173000 |
| 2025-10-21 | -28.10 | $16.02 | 267837 |
| 2025-10-20 | -29.51 | $15.96 | 174442 |
| 2025-10-17 | -34.43 | $15.75 | 323648 |
| 2025-10-16 | -40.28 | $15.50 | 574638 |
| 2025-10-15 | -41.78 | $15.50 | 2.1M |
| 2025-10-14 | -41.55 | $15.51 | 381517 |
| 2025-10-13 | -46.58 | $15.29 | 493100 |
| 2025-10-10 | -47.26 | $15.26 | 215415 |
| 2025-10-09 | -40.87 | $15.54 | 1.3M |
| 2025-10-08 | -42.47 | $15.47 | 1.3M |
| 2025-10-07 | -55.63 | $15.70 | 314433 |
| 2025-10-06 | -55.29 | $15.71 | 321900 |
| 2025-10-03 | -55.49 | $15.86 | 190900 |
| 2025-10-02 | -62.80 | $15.62 | 162135 |
| 2025-10-01 | -57.70 | $15.80 | 303019 |
| 2025-09-30 | -56.80 | $15.83 | 230500 |
| 2025-09-29 | -45.02 | $16.22 | 265500 |
| 2025-09-26 | -45.92 | $16.19 | 246738 |
| 2025-09-25 | -45.02 | $16.22 | 205143 |
| 2025-09-24 | -43.25 | $16.46 | 140031 |
| 2025-09-23 | -43.75 | $16.47 | 152700 |
| 2025-09-22 | -41.03 | $16.57 | 144000 |
| 2025-09-19 | -72.56 | $16.70 | 156800 |
| 2025-09-18 | -66.80 | $16.96 | 167118 |
| 2025-09-17 | -60.55 | $17.12 | 840300 |
| 2025-09-16 | -66.41 | $16.97 | 110329 |
| 2025-09-15 | -73.31 | $16.94 | 140100 |
| 2025-09-12 | -76.27 | $16.87 | 93731 |
| 2025-09-11 | -75.97 | $16.90 | 85213 |
| 2025-09-10 | -83.91 | $16.74 | 83020 |
| 2025-09-09 | -86.09 | $16.69 | 270921 |
| 2025-09-08 | -70.87 | $17.04 | 81700 |
| 2025-09-05 | -71.68 | $17.05 | 143200 |
| 2025-09-04 | -69.91 | $17.09 | 88613 |
| 2025-09-03 | -67.70 | $17.14 | 171247 |
| 2025-09-02 | -56.64 | $17.39 | 104000 |
| 2025-08-29 | -63.96 | $17.25 | 155328 |
| 2025-08-28 | -47.98 | $17.60 | 186500 |
| 2025-08-27 | -57.21 | $17.36 | 82018 |
| 2025-08-26 | -54.15 | $17.43 | 87800 |
| 2025-08-25 | -38.83 | $17.61 | 85500 |
| 2025-08-22 | -16.48 | $18.22 | 78700 |
| 2025-08-21 | -27.47 | $17.92 | 133400 |
| 2025-08-20 | -22.01 | $17.96 | 76721 |
| 2025-08-19 | -27.41 | $17.82 | 61147 |
| 2025-08-18 | -18.29 | $17.95 | 156100 |
| 2025-08-15 | -21.54 | $17.87 | 79619 |
| 2025-08-14 | -40.24 | $17.41 | 107712 |
| 2025-08-13 | -24.39 | $17.80 | 100628 |
| 2025-08-12 | -21.54 | $17.87 | 91807 |
| 2025-08-11 | -4.85 | $17.51 | 102208 |
| 2025-08-08 | -1.82 | $17.56 | 102100 |
| 2025-08-07 | -28.48 | $17.12 | 108400 |
| 2025-08-06 | -36.97 | $16.98 | 98936 |
| 2025-08-05 | -40.61 | $16.92 | 134700 |
| 2025-08-04 | -66.06 | $16.50 | 199800 |
| 2025-08-01 | -56.82 | $16.70 | 192200 |
| 2025-07-31 | -73.86 | $16.40 | 233800 |
| 2025-07-30 | -43.51 | $16.46 | 120700 |
| 2025-07-29 | -41.05 | $16.53 | 164815 |
| 2025-07-28 | -42.46 | $16.49 | 245400 |
| 2025-07-25 | -28.77 | $16.88 | 128000 |
| 2025-07-24 | -23.51 | $17.03 | 118000 |
| 2025-07-23 | -27.37 | $16.92 | 143611 |
| 2025-07-22 | -38.95 | $16.59 | 147500 |
| 2025-07-21 | -35.79 | $16.68 | 212841 |
| 2025-07-18 | -43.16 | $16.47 | 345800 |
| 2025-07-17 | -42.81 | $16.48 | 498718 |
| 2025-07-16 | -47.02 | $16.36 | 236606 |
| 2025-07-15 | -51.93 | $16.22 | 274900 |
| 2025-07-14 | -48.07 | $16.33 | 281345 |
| 2025-07-11 | -46.67 | $16.37 | 168800 |
| 2025-07-10 | -37.19 | $16.64 | 176911 |
| 2025-07-09 | -31.58 | $16.80 | 139300 |
| 2025-07-08 | -33.68 | $16.74 | 253600 |
| 2025-07-07 | -27.02 | $16.93 | 165900 |
| 2025-07-03 | -22.89 | $17.04 | 409900 |
| 2025-07-02 | -12.32 | $17.34 | 74400 |
| 2025-07-01 | -39.55 | $17.00 | 99945 |
| 2025-06-30 | -36.90 | $17.11 | 98606 |
| 2025-06-27 | -53.48 | $16.80 | 133204 |
| 2025-06-26 | -65.78 | $16.57 | 148700 |
| 2025-06-25 | -73.80 | $16.42 | 146700 |
| 2025-06-24 | -67.48 | $16.70 | 126906 |
| 2025-06-23 | -75.46 | $16.57 | 213912 |
| 2025-06-20 | -88.96 | $16.35 | 142400 |
| 2025-06-18 | -70.55 | $16.65 | 155007 |
| 2025-06-17 | -71.92 | $16.74 | 215030 |
| 2025-06-16 | -70.44 | $16.77 | 236112 |
| 2025-06-13 | -73.53 | $16.80 | 97211 |
| 2025-06-12 | -65.13 | $17.00 | 152100 |
| 2025-06-11 | -79.79 | $16.74 | 1.4M |
| 2025-06-10 | -78.01 | $16.79 | 138300 |
| 2025-06-09 | -76.60 | $16.83 | 129626 |
| 2025-06-06 | -82.53 | $16.68 | 133815 |
| 2025-06-05 | -81.85 | $16.70 | 208200 |
| 2025-06-04 | -94.69 | $16.95 | 108933 |
| 2025-06-03 | -97.74 | $16.93 | 204201 |
| 2025-06-02 | -82.81 | $17.26 | 175544 |
| 2025-05-30 | -81.45 | $17.29 | 145100 |
| 2025-05-29 | -81.45 | $17.29 | 127400 |
| 2025-05-28 | -82.35 | $17.27 | 106245 |
| 2025-05-27 | -66.52 | $17.62 | 99146 |
| 2025-05-23 | -67.87 | $17.59 | 83616 |
| 2025-05-22 | -75.11 | $17.43 | 198300 |
| 2025-05-21 | -73.30 | $17.47 | 82400 |
| 2025-05-20 | -70.14 | $17.54 | 105400 |
| 2025-05-19 | -68.78 | $17.57 | 102543 |
| 2025-05-16 | -58.37 | $17.80 | 213106 |
| 2025-05-15 | -67.42 | $17.60 | 105600 |
| 2025-05-14 | -38.01 | $18.25 | 142600 |
| 2025-05-13 | -68.78 | $17.57 | 138235 |
| 2025-05-12 | -46.70 | $18.10 | 163233 |
| 2025-05-09 | -36.68 | $18.25 | 102500 |
| 2025-05-08 | -15.91 | $18.15 | 116400 |
| 2025-05-07 | -7.61 | $18.29 | 98100 |
| 2025-05-06 | -15.22 | $18.08 | 220948 |
| 2025-05-05 | -18.79 | $17.97 | 203100 |
| 2025-05-02 | -23.67 | $17.79 | 100318 |
| 2025-05-01 | -30.43 | $17.45 | 203225 |
| 2025-04-30 | -22.03 | $17.74 | 4.2M |
| 2025-04-29 | -18.55 | $17.86 | 1.7M |
| 2025-04-28 | -19.13 | $17.84 | 150508 |
| 2025-04-25 | -10.06 | $17.55 | 126000 |
| 2025-04-24 | -9.96 | $17.56 | 248721 |
| 2025-04-23 | -4.87 | $18.04 | 172135 |
| 2025-04-22 | -2.01 | $18.31 | 131300 |
| 2025-04-21 | -5.83 | $17.95 | 197800 |
| 2025-04-17 | -6.99 | $17.84 | 148200 |
| 2025-04-16 | -7.31 | $17.81 | 174600 |
| 2025-04-15 | -0.70 | $17.56 | 200418 |
| 2025-04-14 | -1.41 | $17.43 | 230338 |
| 2025-04-11 | -1.56 | $17.27 | 326225 |
| 2025-04-10 | -1.99 | $16.95 | 209724 |
| 2025-04-09 | -4.91 | $16.61 | 300700 |
| 2025-04-08 | -12.88 | $15.96 | 269500 |
| 2025-04-07 | -14.27 | $15.85 | 274628 |
| 2025-04-04 | -13.13 | $15.94 | 292136 |
| 2025-04-03 | -20.20 | $15.38 | 184205 |
| 2025-04-02 | -18.94 | $15.48 | 125200 |
| 2025-04-01 | -18.00 | $15.62 | 201000 |
| 2025-03-31 | -16.38 | $15.75 | 150200 |
| 2025-03-28 | -10.25 | $16.24 | 179229 |
| 2025-03-27 | -80.16 | $16.05 | 105000 |
| 2025-03-26 | -84.92 | $15.99 | 108500 |
| 2025-03-25 | -72.22 | $16.15 | 1.5M |
| 2025-03-24 | -88.10 | $15.95 | 124100 |
| 2025-03-21 | -67.46 | $16.21 | 112014 |
| 2025-03-20 | -61.11 | $16.29 | 102800 |
| 2025-03-19 | -57.14 | $16.34 | 210700 |
| 2025-03-18 | -64.29 | $16.25 | 150710 |
| 2025-03-17 | -74.60 | $16.12 | 183500 |
| 2025-03-14 | -81.75 | $16.03 | 157000 |
| 2025-03-13 | -74.63 | $16.14 | 169013 |
| 2025-03-12 | -70.80 | $16.17 | 132000 |
| 2025-03-11 | -72.26 | $16.15 | 138735 |
| 2025-03-10 | -62.77 | $16.28 | 123426 |
| 2025-03-07 | -60.58 | $16.31 | 212045 |
| 2025-03-06 | -48.18 | $16.48 | 764210 |
| 2025-03-05 | -47.45 | $16.49 | 189200 |
| 2025-03-04 | -54.01 | $16.40 | 504800 |
| 2025-03-03 | -51.82 | $16.43 | 234600 |
| 2025-02-28 | -62.04 | $16.29 | 141800 |
| 2025-02-27 | -55.47 | $16.38 | 73140 |
| 2025-02-26 | -45.26 | $16.52 | 200808 |
| 2025-02-25 | -53.28 | $16.41 | 162600 |
| 2025-02-24 | -85.40 | $15.97 | 247726 |
| 2025-02-21 | -49.53 | $16.08 | 108000 |
| 2025-02-20 | -44.39 | $16.19 | 124324 |
| 2025-02-19 | -46.26 | $16.15 | 204500 |
| 2025-02-18 | -35.51 | $16.38 | 225028 |
| 2025-02-14 | -34.11 | $16.41 | 265800 |
| 2025-02-13 | -32.24 | $16.45 | 237700 |
| 2025-02-12 | -51.66 | $16.02 | 160300 |
| 2025-02-11 | -36.03 | $16.22 | 195123 |
| 2025-02-10 | -36.44 | $16.21 | 251832 |
| 2025-02-07 | -44.94 | $16.00 | 134042 |
| 2025-02-06 | -28.34 | $16.41 | 219629 |
| 2025-02-05 | -2.43 | $17.05 | 1.1M |
| 2025-02-04 | -2.54 | $16.94 | 824400 |
| 2025-02-03 | -13.14 | $16.69 | 110319 |
| 2025-01-31 | -17.37 | $16.59 | 192438 |
| 2025-01-30 | -10.59 | $16.75 | 280100 |
| 2025-01-29 | -16.67 | $16.59 | 78600 |
| 2025-01-28 | -13.68 | $16.66 | 221800 |
| 2025-01-27 | -24.36 | $16.41 | 413200 |
| 2025-01-24 | -51.44 | $15.65 | 237218 |
| 2025-01-23 | -62.50 | $15.42 | 189715 |
| 2025-01-22 | -62.98 | $15.41 | 261400 |
| 2025-01-21 | -58.65 | $15.50 | 361509 |
| 2025-01-17 | -62.50 | $15.42 | 375800 |
| 2025-01-16 | -55.29 | $15.57 | 572004 |
| 2025-01-15 | -60.58 | $15.46 | 384000 |
| 2025-01-14 | -74.52 | $15.17 | 559100 |
| 2025-01-13 | -90.50 | $14.91 | 411300 |
| 2025-01-10 | -89.45 | $14.95 | 232648 |
| 2025-01-08 | -82.68 | $15.42 | 280505 |
| 2025-01-07 | -79.50 | $15.52 | 978800 |
| 2025-01-06 | -74.50 | $15.62 | 988800 |
| 2025-01-03 | -63.64 | $15.92 | 165329 |
| 2025-01-02 | -64.71 | $15.90 | 103301 |
| 2024-12-31 | -65.24 | $15.89 | 120407 |
| 2024-12-30 | -61.50 | $15.96 | 238601 |
| 2024-12-27 | -60.96 | $15.97 | 329800 |
| 2024-12-26 | -73.26 | $15.74 | 173500 |
| 2024-12-24 | -72.73 | $15.75 | 137300 |
| 2024-12-23 | -66.84 | $15.86 | 220900 |
| 2024-12-20 | -69.52 | $15.81 | 948622 |
| 2024-12-19 | -86.27 | $15.79 | 247846 |
| 2024-12-18 | -80.39 | $15.88 | 129100 |
| 2024-12-17 | -55.90 | $16.21 | 130917 |
| 2024-12-16 | -59.01 | $16.16 | 265629 |
| 2024-12-13 | -57.14 | $16.19 | 137500 |
| 2024-12-12 | -43.48 | $16.41 | 151500 |
| 2024-12-11 | -43.11 | $16.39 | 222100 |
| 2024-12-10 | -50.90 | $16.26 | 489600 |
| 2024-12-09 | -43.71 | $16.38 | 94501 |
| 2024-12-06 | -17.79 | $16.78 | 171111 |
| 2024-12-05 | -53.99 | $16.19 | 96128 |
| 2024-12-04 | -33.00 | $16.41 | 80932 |
| 2024-12-03 | -6.21 | $16.73 | 247318 |
| 2024-12-02 | -18.08 | $16.52 | 109318 |
| 2024-11-29 | -19.21 | $16.50 | 52100 |
| 2024-11-27 | -35.83 | $16.17 | 86712 |
| 2024-11-26 | -40.11 | $16.09 | 150836 |
| 2024-11-25 | -40.11 | $16.09 | 358201 |
| 2024-11-22 | -31.02 | $16.26 | 144915 |
| 2024-11-21 | -36.90 | $16.15 | 1.4M |
| 2024-11-20 | -35.26 | $16.17 | 1.5M |
| 2024-11-19 | -34.34 | $16.16 | 217205 |
| 2024-11-18 | -29.80 | $16.25 | 140100 |
| 2024-11-15 | -33.84 | $16.17 | 156900 |
| 2024-11-14 | -34.85 | $16.15 | 186500 |
| 2024-11-13 | -40.40 | $16.04 | 116300 |
| 2024-11-12 | -40.40 | $16.04 | 126000 |
| 2024-11-11 | -40.56 | $15.93 | 595800 |
| 2024-11-08 | -37.22 | $15.99 | 196234 |
| 2024-11-07 | -42.22 | $15.90 | 677700 |
| 2024-11-06 | -53.89 | $15.69 | 80012 |
| 2024-11-05 | -45.56 | $15.84 | 99400 |
| 2024-11-04 | -38.33 | $15.97 | 164200 |
| 2024-11-01 | -35.00 | $16.03 | 155642 |
| 2024-10-31 | -60.00 | $15.58 | 132671 |
| 2024-10-30 | -56.11 | $15.65 | 68100 |
| 2024-10-29 | -56.11 | $15.65 | 139704 |
| 2024-10-28 | -65.00 | $15.49 | 119247 |
| 2024-10-25 | -66.11 | $15.47 | 94715 |
| 2024-10-24 | -67.57 | $15.46 | 118300 |
| 2024-10-23 | -78.37 | $15.39 | 95844 |
| 2024-10-22 | -82.55 | $15.56 | 72400 |
| 2024-10-21 | -77.36 | $15.67 | 325941 |
| 2024-10-18 | -59.33 | $16.07 | 134900 |
| 2024-10-17 | -67.46 | $15.90 | 158526 |
| 2024-10-16 | -60.29 | $16.05 | 2.7M |
| 2024-10-15 | -64.11 | $15.97 | 1.3M |
| 2024-10-14 | -77.99 | $15.68 | 128936 |
| 2024-10-11 | -75.12 | $15.74 | 885200 |
| 2024-10-10 | -76.97 | $16.04 | 107400 |
| 2024-10-09 | -83.03 | $15.94 | 164400 |
| 2024-10-08 | -91.43 | $15.81 | 214600 |
| 2024-10-07 | -87.43 | $15.88 | 190700 |
| 2024-10-04 | -93.14 | $15.78 | 102000 |
| 2024-10-03 | -92.57 | $15.79 | 65800 |
| 2024-10-02 | -90.86 | $15.82 | 105800 |
| 2024-10-01 | -71.43 | $16.16 | 950848 |
| 2024-09-30 | -94.15 | $15.95 | 105400 |
| 2024-09-27 | -75.00 | $16.54 | 77800 |
| 2024-09-26 | -67.67 | $16.74 | 51000 |
| 2024-09-25 | -88.72 | $16.46 | 41600 |
| 2024-09-24 | -60.00 | $16.74 | 82700 |
| 2024-09-23 | -59.33 | $16.75 | 61300 |
| 2024-09-20 | -51.34 | $16.68 | 50535 |
| 2024-09-19 | -39.57 | $16.90 | 73338 |
| 2024-09-18 | -56.15 | $16.59 | 116221 |
| 2024-09-17 | -49.20 | $16.72 | 91000 |
| 2024-09-16 | -26.46 | $17.05 | 51421 |
| 2024-09-13 | -28.70 | $17.00 | 1.2M |
| 2024-09-12 | -32.14 | $16.92 | 1.2M |
| 2024-09-11 | -38.26 | $16.76 | 83318 |
| 2024-09-10 | -28.74 | $16.91 | 144707 |
| 2024-09-09 | -29.53 | $16.89 | 38847 |
| 2024-09-06 | -27.21 | $16.87 | 147521 |
| 2024-09-05 | -24.03 | $16.96 | 116934 |
| 2024-09-04 | -32.86 | $16.71 | 122600 |
| 2024-09-03 | -25.61 | $16.91 | 96800 |
| 2024-08-30 | -22.98 | $16.90 | 958400 |
| 2024-08-29 | -17.74 | $17.06 | 71732 |
| 2024-08-28 | -9.19 | $16.80 | 100400 |
| 2024-08-27 | -3.50 | $16.81 | 70940 |
| 2024-08-26 | -11.28 | $16.61 | 53446 |
| 2024-08-23 | -1.71 | $16.58 | 93317 |
| 2024-08-22 | -5.24 | $16.45 | 69800 |
| 2024-08-21 | -3.65 | $16.39 | 45100 |
| 2024-08-20 | -4.59 | $16.15 | 114000 |
| 2024-08-19 | -4.60 | $15.94 | 44441 |
| 2024-08-16 | -23.56 | $15.61 | 72900 |
| 2024-08-15 | -32.76 | $15.45 | 84627 |
| 2024-08-14 | -38.51 | $15.35 | 56500 |
| 2024-08-13 | -26.19 | $15.52 | 292900 |
| 2024-08-12 | -27.57 | $15.34 | 102100 |
| 2024-08-09 | -27.03 | $15.35 | 139300 |
| 2024-08-08 | -26.49 | $15.36 | 166500 |
| 2024-08-07 | -23.24 | $15.42 | 278700 |
| 2024-08-06 | -26.58 | $14.91 | 1.5M |
| 2024-08-05 | -10.91 | $15.15 | 1.9M |
| 2024-08-02 | -36.03 | $14.52 | 168900 |
| 2024-08-01 | -48.53 | $14.35 | 2.5M |
| 2024-07-31 | -0.63 | $15.00 | 414600 |
| 2024-07-30 | -19.33 | $14.64 | 305900 |
| 2024-07-29 | -12.17 | $14.70 | 491100 |
| 2024-07-26 | -12.17 | $14.70 | 160442 |
| 2024-07-25 | -11.17 | $14.69 | 497800 |
| 2024-07-24 | -6.90 | $14.64 | 420543 |
| 2024-07-23 | -0.54 | $14.75 | 108700 |
| 2024-07-22 | -2.72 | $14.70 | 356676 |
| 2024-07-19 | -16.85 | $14.44 | 838649 |
| 2024-07-18 | -14.67 | $14.48 | 222095 |
| 2024-07-17 | -10.50 | $14.42 | 92542 |
| 2024-07-16 | -23.76 | $14.18 | 814986 |
| 2024-07-15 | -20.99 | $14.23 | 350244 |
| 2024-07-12 | -23.20 | $14.19 | 505379 |
| 2024-07-11 | -24.31 | $14.17 | 190790 |
| 2024-07-10 | -27.33 | $13.97 | 103211 |
| 2024-07-09 | -30.22 | $13.77 | 128145 |
| 2024-07-08 | -12.04 | $13.75 | 352926 |
| 2024-07-05 | -3.70 | $13.84 | 347835 |
| 2024-07-03 | -22.33 | $13.60 | 57462 |
| 2024-07-02 | -55.70 | $13.50 | 361798 |
| 2024-07-01 | -63.29 | $13.38 | 508932 |
| 2024-06-28 | -74.05 | $13.21 | 427214 |
| 2024-06-27 | -82.28 | $13.08 | 244201 |
| 2024-06-26 | -83.54 | $13.06 | 206014 |
| 2024-06-25 | -68.99 | $13.29 | 415871 |
| 2024-06-24 | -75.95 | $13.18 | 567795 |
| 2024-06-21 | -85.44 | $13.03 | 545995 |
| 2024-06-20 | -86.08 | $13.02 | 178869 |
| 2024-06-18 | -74.68 | $13.20 | 699710 |
| 2024-06-17 | -74.03 | $13.24 | 254017 |
| 2024-06-14 | -90.60 | $13.32 | 235980 |
| 2024-06-13 | -69.23 | $13.57 | 225820 |
| 2024-06-12 | -64.10 | $13.63 | 221466 |
| 2024-06-11 | -70.09 | $13.56 | 240207 |
| 2024-06-10 | -59.83 | $13.68 | 252127 |
| 2024-06-07 | -80.95 | $13.53 | 113776 |
| 2024-06-06 | -62.86 | $13.72 | 256302 |
| 2024-06-05 | -62.86 | $13.72 | 144155 |
| 2024-06-04 | -38.10 | $13.98 | 329066 |
| 2024-06-03 | -63.29 | $13.91 | 314018 |
| 2024-05-31 | -73.42 | $13.75 | 342541 |
| 2024-05-30 | -77.85 | $13.68 | 545441 |
| 2024-05-29 | -100.00 | $13.43 | 268478 |
| 2024-05-28 | -83.69 | $13.73 | 276378 |
| 2024-05-24 | -85.82 | $13.70 | 160452 |
| 2024-05-23 | -89.36 | $13.65 | 570412 |
| 2024-05-22 | -80.14 | $13.78 | 379981 |
| 2024-05-21 | -76.60 | $13.83 | 227106 |
| 2024-05-20 | -65.25 | $13.99 | 297783 |
| 2024-05-17 | -74.47 | $13.86 | 189270 |
| 2024-05-16 | -80.85 | $13.77 | 150808 |
| 2024-05-15 | -65.16 | $13.90 | 155061 |
| 2024-05-14 | -51.61 | $14.11 | 213434 |
| 2024-05-13 | -41.94 | $14.26 | 367533 |
| 2024-05-10 | -59.35 | $13.99 | 188303 |
| 2024-05-09 | -74.84 | $13.75 | 327328 |
| 2024-05-08 | -76.77 | $13.72 | 104447 |
| 2024-05-07 | -55.48 | $14.05 | 201266 |
| 2024-05-06 | -34.19 | $14.38 | 191216 |
| 2024-05-03 | -15.38 | $14.35 | 129676 |
| 2024-05-02 | -32.23 | $14.18 | 239216 |
| 2024-05-01 | -59.68 | $13.86 | 187476 |
| 2024-04-30 | -66.67 | $13.79 | 600969 |
| 2024-04-29 | -47.29 | $14.04 | 601097 |
| 2024-04-26 | -66.88 | $13.87 | 1.4M |
| 2024-04-25 | -67.53 | $13.86 | 694517 |
| 2024-04-24 | -66.67 | $13.92 | 193829 |
| 2024-04-23 | -62.25 | $14.13 | 234941 |
| 2024-04-22 | -65.69 | $14.06 | 553549 |
| 2024-04-19 | -80.39 | $13.76 | 269538 |
| 2024-04-18 | -79.41 | $13.78 | 474486 |
| 2024-04-17 | -91.67 | $13.64 | 500386 |
| 2024-04-16 | -86.32 | $13.76 | 611876 |
| 2024-04-15 | -88.95 | $13.71 | 415760 |
| 2024-04-12 | -94.76 | $13.87 | 239437 |
| 2024-04-11 | -88.48 | $13.99 | 453542 |
| 2024-04-10 | -99.48 | $13.78 | 281917 |
| 2024-04-09 | -86.52 | $14.46 | 239130 |
| 2024-04-08 | -84.40 | $14.49 | 292724 |
| 2024-04-05 | -84.21 | $14.51 | 327108 |
| 2024-04-04 | -79.61 | $14.58 | 218218 |
| 2024-04-03 | -76.97 | $14.62 | 374014 |
| 2024-04-02 | -76.97 | $14.62 | 135167 |
| 2024-04-01 | -74.34 | $14.66 | 207797 |
| 2024-03-28 | -74.10 | $14.76 | 207603 |
| 2024-03-27 | -68.18 | $14.89 | 210330 |
| 2024-03-26 | -62.88 | $14.96 | 207562 |
| 2024-03-25 | -70.45 | $14.86 | 276863 |
| 2024-03-22 | -55.30 | $15.06 | 221565 |
| 2024-03-21 | -66.89 | $14.96 | 103913 |
| 2024-03-20 | -41.89 | $15.33 | 83900 |
| 2024-03-19 | -45.27 | $15.28 | 254362 |
| 2024-03-18 | -50.00 | $15.21 | 172284 |
| 2024-03-15 | -56.76 | $15.11 | 115678 |
| 2024-03-14 | -64.90 | $14.97 | 100907 |
| 2024-03-13 | -62.91 | $15.00 | 299914 |
| 2024-03-12 | -43.05 | $15.30 | 82429 |
| 2024-03-11 | -37.09 | $15.39 | 82689 |
| 2024-03-08 | -21.85 | $15.62 | 77274 |
| 2024-03-07 | -22.52 | $15.61 | 125975 |
| 2024-03-06 | -50.99 | $15.18 | 176638 |
| 2024-03-05 | -68.39 | $14.93 | 137140 |
| 2024-03-04 | -67.63 | $15.00 | 128923 |
| 2024-03-01 | -68.90 | $15.09 | 482067 |
| 2024-02-29 | -71.11 | $15.09 | 479620 |
| 2024-02-28 | -72.89 | $15.05 | 85500 |
| 2024-02-27 | -72.00 | $15.07 | 92519 |
| 2024-02-26 | -72.00 | $15.07 | 100001 |
| 2024-02-23 | -60.44 | $15.33 | 93621 |
| 2024-02-22 | -60.44 | $15.33 | 126908 |
| 2024-02-21 | -56.39 | $15.43 | 177901 |
| 2024-02-20 | -61.86 | $15.34 | 131139 |
| 2024-02-16 | -73.43 | $15.16 | 81883 |
| 2024-02-15 | -78.23 | $15.03 | 118179 |
| 2024-02-14 | -82.68 | $15.05 | 153172 |
| 2024-02-13 | -86.61 | $14.95 | 115286 |
| 2024-02-12 | -90.00 | $14.99 | 123960 |
| 2024-02-09 | -94.04 | $14.94 | 338180 |
| 2024-02-08 | -100.00 | $15.02 | 98303 |
| 2024-02-07 | -97.14 | $15.45 | 171532 |
| 2024-02-06 | -100.00 | $15.73 | 184603 |
| 2024-02-05 | -51.58 | $16.17 | 98477 |
| 2024-02-02 | -35.79 | $16.47 | 77479 |
| 2024-02-01 | -25.79 | $16.66 | 68020 |
| 2024-01-31 | -34.74 | $16.49 | 154914 |
| 2024-01-30 | -35.26 | $16.48 | 125910 |
| 2024-01-29 | -28.95 | $16.60 | 85648 |
| 2024-01-26 | -35.26 | $16.48 | 54025 |
| 2024-01-25 | -28.16 | $16.57 | 67103 |
| 2024-01-24 | -25.73 | $16.62 | 70966 |
| 2024-01-23 | -18.93 | $16.76 | 81441 |
| 2024-01-22 | -5.65 | $17.02 | 267663 |
| 2024-01-19 | -3.27 | $16.92 | 135487 |
| 2024-01-18 | -5.14 | $16.88 | 103083 |
| 2024-01-17 | -12.62 | $16.72 | 117249 |
| 2024-01-16 | -5.61 | $16.87 | 97787 |
| 2024-01-12 | -0.95 | $16.93 | 94216 |
| 2024-01-11 | -2.79 | $16.59 | 108345 |
| 2024-01-10 | -5.11 | $16.15 | 112751 |
| 2024-01-09 | -14.66 | $15.84 | 168460 |
| 2024-01-08 | -0.86 | $16.00 | 62057 |
| 2024-01-05 | -13.79 | $15.85 | 68253 |
| 2024-01-04 | -28.45 | $15.68 | 123194 |
| 2024-01-03 | -33.62 | $15.62 | 91656 |
| 2024-01-02 | -25.00 | $15.72 | 63715 |
| 2023-12-29 | -22.41 | $15.75 | 47468 |
| 2023-12-28 | -21.55 | $15.76 | 50922 |
| 2023-12-27 | -27.59 | $15.69 | 51459 |
| 2023-12-26 | -39.66 | $15.55 | 60916 |
| 2023-12-22 | -43.10 | $15.51 | 66401 |
| 2023-12-21 | -43.97 | $15.50 | 93504 |
| 2023-12-20 | -70.87 | $15.27 | 105083 |
| 2023-12-19 | -62.14 | $15.36 | 95794 |
| 2023-12-18 | -54.37 | $15.44 | 112733 |
| 2023-12-15 | -50.49 | $15.48 | 75827 |
| 2023-12-14 | -20.18 | $15.77 | 48480 |
| 2023-12-13 | -14.91 | $15.83 | 107562 |
| 2023-12-12 | -35.09 | $15.60 | 196748 |
| 2023-12-11 | -44.74 | $15.49 | 90863 |
| 2023-12-08 | -28.35 | $15.64 | 72376 |
| 2023-12-07 | -3.15 | $15.96 | 75773 |
| 2023-12-06 | -22.05 | $15.72 | 107926 |
| 2023-12-05 | -35.43 | $15.55 | 98257 |
| 2023-12-04 | -40.16 | $15.49 | 104686 |
| 2023-12-01 | -27.70 | $15.59 | 76290 |
| 2023-11-30 | -27.70 | $15.59 | 87608 |
| 2023-11-29 | -27.18 | $15.60 | 853 |
| 2023-11-28 | -28.52 | $15.58 | 2578 |
| 2023-11-27 | -25.30 | $15.58 | 72183 |
| 2023-11-24 | -30.12 | $15.50 | 54432 |
| 2023-11-22 | -10.77 | $15.50 | 66650 |
| 2023-11-21 | -15.38 | $15.44 | 44729 |
| 2023-11-20 | -11.54 | $15.49 | 69647 |
| 2023-11-17 | -10.77 | $15.50 | 69668 |
| 2023-11-16 | -40.00 | $15.12 | 69007 |
| 2023-11-15 | -27.69 | $15.28 | 59355 |
| 2023-11-14 | -2.31 | $15.61 | 61564 |
| 2023-11-13 | -22.40 | $15.31 | 81580 |
| 2023-11-10 | -22.40 | $15.31 | 118924 |
| 2023-11-09 | -41.60 | $15.07 | 111730 |
| 2023-11-08 | -37.60 | $15.12 | 91960 |
| 2023-11-07 | -24.80 | $15.28 | 59324 |
| 2023-11-06 | -3.20 | $15.55 | 100308 |
| 2023-11-03 | -23.77 | $15.27 | 146825 |
| 2023-11-02 | -36.36 | $15.11 | 123761 |
| 2023-11-01 | -47.11 | $14.98 | 73834 |
| 2023-10-31 | -47.11 | $14.98 | 290894 |
| 2023-10-30 | -64.46 | $14.77 | 121800 |
| 2023-10-27 | -60.84 | $14.82 | 155070 |
| 2023-10-26 | -61.25 | $14.85 | 3263 |
| 2023-10-25 | -56.40 | $14.91 | 57461 |
| 2023-10-24 | -63.38 | $14.87 | 185426 |
| 2023-10-23 | -64.09 | $14.86 | 140726 |
| 2023-10-20 | -70.27 | $14.79 | 130275 |
| 2023-10-19 | -64.36 | $14.99 | 217008 |
| 2023-10-18 | -71.15 | $14.88 | 133815 |
| 2023-10-17 | -67.13 | $14.97 | 182095 |
| 2023-10-16 | -69.18 | $14.94 | 187955 |
| 2023-10-13 | -68.05 | $15.02 | 162023 |
| 2023-10-12 | -68.43 | $15.01 | 179339 |
| 2023-10-11 | -43.13 | $15.41 | 117618 |
| 2023-10-10 | -47.28 | $15.35 | 99167 |
| 2023-10-09 | -60.38 | $15.14 | 148198 |
| 2023-10-06 | -63.58 | $15.09 | 191799 |
| 2023-10-05 | -59.11 | $15.16 | 127553 |
| 2023-10-04 | -77.64 | $14.87 | 167411 |
| 2023-10-03 | -77.64 | $14.87 | 144819 |
| 2023-10-02 | -62.25 | $14.98 | 105784 |
| 2023-09-29 | -43.10 | $15.32 | 105399 |
| 2023-09-28 | -39.72 | $15.38 | 165592 |
| 2023-09-27 | -23.38 | $15.67 | 91636 |
| 2023-09-26 | -26.65 | $15.61 | 106804 |
| 2023-09-25 | -16.06 | $15.80 | 194341 |
| 2023-09-22 | -7.04 | $15.96 | 232566 |
| 2023-09-21 | -14.37 | $15.83 | 86810 |
| 2023-09-20 | -8.17 | $15.94 | 158648 |
| 2023-09-19 | -0.57 | $16.02 | 184063 |
| 2023-09-18 | -2.40 | $15.97 | 117300 |
| 2023-09-15 | -3.71 | $15.93 | 283078 |
| 2023-09-14 | 0.00 | $15.80 | 107382 |
| 2023-09-13 | -2.86 | $15.50 | 37490 |
| 2023-09-12 | -4.40 | $15.32 | 182108 |
| 2023-09-11 | -15.09 | $15.15 | 283924 |
| 2023-09-08 | -29.56 | $14.92 | 163803 |
| 2023-09-07 | -24.53 | $15.00 | 100086 |
| 2023-09-06 | -29.45 | $14.83 | 351892 |
| 2023-09-05 | -21.67 | $14.74 | 149198 |
| 2023-09-01 | -13.33 | $14.84 | 53516 |
| 2023-08-31 | -19.17 | $14.77 | 120735 |
| 2023-08-30 | -24.30 | $14.61 | 83773 |
| 2023-08-29 | -25.23 | $14.60 | 138029 |
| 2023-08-28 | -33.33 | $14.60 | 192467 |
| 2023-08-25 | -36.67 | $14.56 | 99670 |
| 2023-08-24 | -30.33 | $14.65 | 145417 |
| 2023-08-23 | -49.69 | $14.62 | 144293 |
| 2023-08-22 | -60.98 | $14.44 | 446831 |
| 2023-08-21 | -65.03 | $14.37 | 356106 |
| 2023-08-18 | -75.25 | $14.30 | 344243 |
| 2023-08-17 | -78.46 | $14.29 | 319614 |
| 2023-08-16 | -77.44 | $14.31 | 292439 |
| 2023-08-15 | -73.08 | $14.40 | 349893 |
| 2023-08-14 | -72.31 | $14.41 | 1.5M |
| 2023-08-11 | -77.95 | $14.30 | 255585 |
| 2023-08-10 | -77.95 | $14.30 | 1.5M |
| 2023-08-09 | -79.49 | $14.27 | 633368 |
| 2023-08-08 | -78.97 | $14.28 | 919171 |
| 2023-08-07 | -77.72 | $14.39 | 477464 |
| 2023-08-04 | -85.87 | $14.24 | 387433 |
| 2023-08-03 | -86.68 | $14.23 | 565365 |
| 2023-08-02 | -82.61 | $14.30 | 141148 |
| 2023-08-01 | -97.64 | $14.58 | 213162 |
| 2023-07-31 | -96.49 | $14.72 | 125719 |
| 2023-07-28 | -90.35 | $14.79 | 101611 |
| 2023-07-27 | -34.21 | $15.43 | 76315 |
| 2023-07-26 | -47.37 | $15.28 | 61918 |
| 2023-07-25 | -52.63 | $15.22 | 107567 |
| 2023-07-24 | -42.11 | $15.34 | 71748 |
| 2023-07-21 | -54.72 | $15.16 | 91368 |
| 2023-07-20 | -47.17 | $15.24 | 101601 |
| 2023-07-19 | -47.52 | $15.26 | 136545 |
| 2023-07-18 | -39.60 | $15.34 | 193016 |
| 2023-07-17 | -63.27 | $15.17 | 142642 |
| 2023-07-14 | -80.34 | $15.18 | 143050 |
| 2023-07-13 | -74.80 | $15.27 | 225647 |
| 2023-07-12 | -78.99 | $15.24 | 126559 |
| 2023-07-11 | -93.48 | $15.04 | 180344 |
| 2023-07-10 | -81.16 | $15.21 | 147104 |
| 2023-07-07 | -92.03 | $15.06 | 151307 |
| 2023-07-06 | -94.20 | $15.03 | 122051 |
| 2023-07-05 | -93.89 | $15.10 | 131894 |
| 2023-07-03 | -78.13 | $15.33 | 47740 |
| 2023-06-30 | -67.19 | $15.47 | 164661 |
| 2023-06-29 | -64.84 | $15.50 | 55157 |
| 2023-06-28 | -47.66 | $15.72 | 377116 |
| 2023-06-27 | -71.88 | $15.41 | 186227 |
| 2023-06-26 | -72.66 | $15.40 | 77511 |
| 2023-06-23 | -71.88 | $15.41 | 78529 |
| 2023-06-22 | -59.38 | $15.57 | 90940 |
| 2023-06-21 | -65.63 | $15.49 | 74768 |
| 2023-06-20 | -77.86 | $15.36 | 92997 |
| 2023-06-16 | -45.00 | $15.82 | 70141 |
| 2023-06-15 | -29.49 | $16.09 | 180288 |
| 2023-06-14 | -30.25 | $16.18 | 71284 |
| 2023-06-13 | -27.78 | $16.22 | 91851 |
| 2023-06-12 | -34.57 | $16.11 | 122329 |
| 2023-06-09 | -37.65 | $16.06 | 86349 |
| 2023-06-08 | -50.31 | $15.86 | 73458 |
| 2023-06-07 | -57.41 | $15.74 | 75113 |
| 2023-06-06 | -47.53 | $15.90 | 55080 |
| 2023-06-05 | -60.49 | $15.69 | 193441 |
| 2023-06-02 | -50.64 | $15.88 | 136881 |
| 2023-06-01 | -63.46 | $15.68 | 346249 |
| 2023-05-31 | -80.77 | $15.41 | 225507 |
| 2023-05-30 | -73.08 | $15.53 | 72065 |
| 2023-05-26 | -83.14 | $15.37 | 94919 |
| 2023-05-25 | -70.97 | $15.57 | 68713 |
| 2023-05-24 | -54.84 | $15.82 | 64105 |
| 2023-05-23 | -39.52 | $16.01 | 65336 |
| 2023-05-22 | -23.95 | $16.27 | 82133 |
| 2023-05-19 | -28.14 | $16.20 | 84839 |
| 2023-05-18 | -27.54 | $16.21 | 57923 |
| 2023-05-17 | -5.39 | $16.58 | 56543 |
| 2023-05-16 | -13.17 | $16.45 | 204700 |
| 2023-05-15 | -4.19 | $16.60 | 87951 |
| 2023-05-12 | -18.56 | $16.36 | 54417 |
| 2023-05-11 | -6.25 | $16.50 | 92950 |
| 2023-05-10 | -23.91 | $15.68 | 295641 |
| 2023-05-09 | -17.24 | $15.70 | 78148 |
| 2023-05-08 | -20.98 | $15.67 | 116827 |
| 2023-05-05 | 0.00 | $15.85 | 54435 |
| 2023-05-04 | -7.18 | $15.74 | 93637 |
| 2023-05-03 | -12.42 | $15.67 | 66200 |
| 2023-05-02 | -18.97 | $15.52 | 95447 |
| 2023-05-01 | -11.67 | $15.57 | 74640 |
| 2023-04-28 | -4.38 | $15.62 | 156044 |
| 2023-04-27 | -2.92 | $15.63 | 90284 |
| 2023-04-26 | -45.89 | $15.46 | 53940 |
| 2023-04-25 | -60.09 | $15.33 | 67660 |
| 2023-04-24 | -65.55 | $15.28 | 97849 |
| 2023-04-21 | -62.27 | $15.31 | 119605 |
| 2023-04-20 | -67.74 | $15.26 | 101830 |
| 2023-04-19 | -57.69 | $15.35 | 193929 |
| 2023-04-18 | -51.13 | $15.41 | 94549 |
| 2023-04-17 | -84.13 | $15.11 | 125011 |
| 2023-04-14 | -79.76 | $15.15 | 91353 |
| 2023-04-13 | -60.46 | $15.22 | 88538 |
| 2023-04-12 | -65.08 | $15.06 | 102981 |
| 2023-04-11 | -65.08 | $15.06 | 111484 |
| 2023-04-10 | -66.67 | $15.04 | 98329 |
| 2023-04-06 | -40.48 | $15.37 | 88142 |
| 2023-04-05 | -43.45 | $15.33 | 109829 |
| 2023-04-04 | -40.48 | $15.37 | 87817 |
| 2023-04-03 | -35.71 | $15.43 | 75470 |
| 2023-03-31 | -36.51 | $15.42 | 65359 |
| 2023-03-30 | -42.06 | $15.35 | 51373 |
| 2023-03-29 | -11.35 | $15.72 | 138341 |
| 2023-03-28 | -10.64 | $15.73 | 83217 |
| 2023-03-27 | -4.45 | $15.60 | 62254 |
| 2023-03-24 | -22.03 | $15.39 | 64280 |
| 2023-03-23 | -20.34 | $15.41 | 75268 |
| 2023-03-22 | -4.24 | $15.60 | 127623 |
| 2023-03-21 | -13.98 | $15.49 | 119814 |
| 2023-03-20 | -8.47 | $15.55 | 485935 |
| 2023-03-17 | -2.35 | $15.30 | 318697 |
| 2023-03-16 | -16.47 | $15.18 | 108336 |
| 2023-03-15 | -36.47 | $15.01 | 81644 |
| 2023-03-14 | -30.59 | $15.06 | 91431 |
| 2023-03-13 | -23.53 | $15.12 | 108510 |
| 2023-03-10 | -21.18 | $15.14 | 63599 |
| 2023-03-09 | -22.37 | $15.06 | 78052 |
| 2023-03-08 | -28.38 | $15.00 | 69090 |
| 2023-03-07 | -52.70 | $14.82 | 91841 |
| 2023-03-06 | -54.05 | $14.81 | 108030 |
| 2023-03-03 | -42.57 | $14.90 | 25376 |
| 2023-03-02 | -89.24 | $14.59 | 30800 |
| 2023-03-01 | -91.74 | $14.63 | 19788 |
| 2023-02-28 | -94.78 | $14.63 | 208741 |
| 2023-02-27 | -86.49 | $14.76 | 164296 |
| 2023-02-24 | -86.49 | $14.76 | 140594 |
| 2023-02-23 | -82.68 | $14.83 | 127768 |
| 2023-02-22 | -95.04 | $14.73 | 98329 |
| 2023-02-21 | -92.28 | $14.77 | 160972 |
| 2023-02-17 | -85.77 | $14.85 | 81833 |
| 2023-02-16 | -78.05 | $14.94 | 61859 |
| 2023-02-15 | -79.46 | $15.01 | 53648 |
| 2023-02-14 | -67.86 | $15.14 | 93335 |
| 2023-02-13 | -75.89 | $15.05 | 91758 |
| 2023-02-10 | -74.14 | $15.07 | 200241 |
| 2023-02-09 | -78.77 | $14.99 | 81881 |
| 2023-02-08 | -60.47 | $15.12 | 87464 |
| 2023-02-07 | -67.05 | $15.04 | 125830 |
| 2023-02-06 | -70.39 | $14.99 | 281512 |
| 2023-02-03 | -53.38 | $15.11 | 149327 |
| 2023-02-02 | -37.84 | $15.34 | 160631 |
| 2023-02-01 | -14.87 | $15.68 | 222515 |
| 2023-01-31 | -18.65 | $15.62 | 187857 |
| 2023-01-30 | -27.03 | $15.50 | 300513 |
| 2023-01-27 | -24.33 | $15.54 | 267435 |
| 2023-01-26 | -10.64 | $15.74 | 92775 |
| 2023-01-25 | -10.14 | $15.75 | 442763 |
| 2023-01-24 | -9.46 | $15.76 | 2.2M |
| 2023-01-23 | -11.77 | $15.47 | 1.3M |
| 2023-01-20 | -6.72 | $15.53 | 603793 |
| 2023-01-19 | -18.18 | $15.32 | 439337 |
| 2023-01-18 | -34.92 | $15.08 | 258404 |
| 2023-01-17 | -33.96 | $14.98 | 217797 |
| 2023-01-13 | -24.53 | $15.13 | 149589 |
| 2023-01-12 | -36.48 | $14.94 | 189477 |
| 2023-01-11 | -49.69 | $14.73 | 56888 |
| 2023-01-10 | -40.88 | $14.87 | 113874 |
| 2023-01-09 | -25.16 | $15.12 | 196047 |
| 2023-01-06 | -23.27 | $15.15 | 185772 |
| 2023-01-05 | -43.08 | $14.84 | 196069 |
| 2023-01-04 | -27.04 | $15.09 | 254421 |
| 2023-01-03 | -22.65 | $15.16 | 114579 |
| 2022-12-30 | -24.84 | $15.11 | 72202 |
| 2022-12-29 | -29.78 | $15.03 | 88725 |
| 2022-12-28 | -44.59 | $14.80 | 90823 |
| 2022-12-27 | -30.25 | $15.03 | 87550 |
| 2022-12-23 | -14.65 | $15.27 | 98682 |
| 2022-12-22 | -10.19 | $15.34 | 166912 |
| 2022-12-21 | -14.65 | $15.27 | 251864 |
| 2022-12-20 | -29.14 | $15.00 | 294395 |
| 2022-12-19 | -41.86 | $14.68 | 256692 |
| 2022-12-16 | -56.59 | $14.49 | 226397 |
| 2022-12-15 | -64.35 | $14.48 | 165531 |
| 2022-12-14 | -31.30 | $14.86 | 255106 |
| 2022-12-13 | -40.87 | $14.75 | 360425 |
| 2022-12-12 | -65.09 | $14.44 | 196728 |
| 2022-12-09 | -62.59 | $14.62 | 213746 |
| 2022-12-08 | -63.95 | $14.60 | 127887 |
| 2022-12-07 | -64.63 | $14.59 | 404807 |
| 2022-12-06 | -67.69 | $14.55 | 461673 |
| 2022-12-05 | -74.83 | $14.44 | 270775 |
| 2022-12-02 | -48.98 | $14.82 | 252348 |
| 2022-12-01 | -39.46 | $14.96 | 148372 |
| 2022-11-30 | -44.22 | $14.89 | 188819 |
| 2022-11-29 | -61.90 | $14.63 | 123477 |
| 2022-11-28 | -49.66 | $14.81 | 138066 |
| 2022-11-25 | -54.42 | $14.74 | 185150 |
| 2022-11-23 | -51.02 | $14.79 | 75542 |
| 2022-11-22 | -63.95 | $14.60 | 266939 |
| 2022-11-21 | -79.59 | $14.37 | 511711 |
| 2022-11-18 | -61.22 | $14.64 | 187420 |
| 2022-11-17 | -57.46 | $14.50 | 160058 |
| 2022-11-16 | -64.09 | $14.38 | 214302 |
| 2022-11-15 | -60.22 | $14.45 | 200681 |
| 2022-11-14 | -35.91 | $14.89 | 173901 |
| 2022-11-11 | -11.05 | $15.34 | 96074 |
| 2022-11-10 | 0.00 | $15.19 | 177040 |
| 2022-11-09 | -41.72 | $14.50 | 111605 |
| 2022-11-08 | -22.18 | $14.80 | 288535 |
| 2022-11-07 | -43.04 | $14.48 | 223942 |
| 2022-11-04 | -43.04 | $14.48 | 86855 |
| 2022-11-03 | -19.86 | $14.83 | 96530 |
| 2022-11-02 | -15.23 | $14.90 | 146999 |
| 2022-11-01 | -30.95 | $14.78 | 177009 |
| 2022-10-31 | -35.71 | $14.70 | 172822 |
| 2022-10-28 | -22.62 | $14.92 | 102679 |
| 2022-10-27 | -32.14 | $14.76 | 88312 |
| 2022-10-26 | -17.86 | $15.00 | 80976 |
| 2022-10-25 | -24.40 | $14.89 | 305035 |
| 2022-10-24 | -59.52 | $14.30 | 392653 |
| 2022-10-21 | -42.26 | $14.59 | 264116 |
| 2022-10-20 | -60.71 | $14.28 | 295298 |
| 2022-10-19 | -67.26 | $14.17 | 177194 |
| 2022-10-18 | -67.86 | $14.16 | 310534 |
| 2022-10-17 | -63.69 | $14.23 | 407617 |
| 2022-10-14 | -70.24 | $14.12 | 368286 |
| 2022-10-13 | -63.58 | $14.25 | 468869 |
| 2022-10-12 | -70.50 | $14.37 | 225338 |
| 2022-10-11 | -73.17 | $14.45 | 388740 |
| 2022-10-10 | -74.80 | $14.44 | 216750 |
| 2022-10-07 | -74.13 | $14.49 | 570597 |
| 2022-10-06 | -58.74 | $14.71 | 157919 |
| 2022-10-05 | -44.76 | $14.91 | 259296 |
| 2022-10-04 | -32.17 | $15.09 | 460200 |
| 2022-10-03 | -72.73 | $14.51 | 262842 |
| 2022-09-30 | -65.38 | $14.66 | 401595 |
| 2022-09-29 | -71.15 | $14.57 | 565623 |
| 2022-09-28 | -66.67 | $14.70 | 203899 |
| 2022-09-27 | -78.17 | $14.57 | 535116 |
| 2022-09-26 | -61.43 | $14.82 | 327630 |
| 2022-09-23 | -63.75 | $14.86 | 129133 |
| 2022-09-22 | -61.88 | $14.89 | 229323 |
| 2022-09-21 | -68.75 | $14.78 | 105981 |
| 2022-09-20 | -49.38 | $15.09 | 300949 |
| 2022-09-19 | -50.63 | $15.07 | 260427 |
| 2022-09-16 | -44.38 | $15.17 | 274613 |
| 2022-09-15 | -58.13 | $14.95 | 166591 |
| 2022-09-14 | -55.00 | $15.00 | 102713 |
| 2022-09-13 | -55.63 | $14.99 | 263777 |
| 2022-09-12 | -36.16 | $15.41 | 293032 |
| 2022-09-09 | -32.77 | $15.47 | 294037 |
| 2022-09-08 | -50.28 | $15.16 | 404414 |
| 2022-09-07 | -65.54 | $14.89 | 300579 |
| 2022-09-06 | -87.79 | $14.90 | 304114 |
| 2022-09-02 | -69.08 | $15.15 | 108137 |
| 2022-09-01 | -80.95 | $15.20 | 234995 |
| 2022-08-31 | -76.19 | $15.25 | 233335 |
| 2022-08-30 | -71.43 | $15.30 | 347817 |
| 2022-08-29 | -85.47 | $15.17 | 159274 |
| 2022-08-26 | -65.81 | $15.40 | 58382 |
| 2022-08-25 | -46.15 | $15.63 | 3926 |
| 2022-08-24 | -76.28 | $15.37 | 101701 |
| 2022-08-23 | -67.90 | $15.52 | 300406 |
| 2022-08-22 | -83.33 | $15.27 | 381396 |
| 2022-08-19 | -83.33 | $15.27 | 140072 |
| 2022-08-18 | -72.22 | $15.45 | 279126 |
| 2022-08-17 | -69.14 | $15.50 | 57985 |
| 2022-08-16 | -70.99 | $15.47 | 271759 |
| 2022-08-15 | -58.33 | $15.68 | 122234 |
| 2022-08-12 | -61.11 | $15.63 | 145466 |
| 2022-08-11 | -62.50 | $15.61 | 121494 |
| 2022-08-10 | -64.20 | $15.58 | 113498 |
| 2022-08-09 | -83.95 | $15.26 | 222020 |
| 2022-08-08 | -73.24 | $15.58 | 140418 |
| 2022-08-05 | -70.42 | $15.62 | 123267 |
| 2022-08-04 | -72.54 | $15.59 | 152102 |
| 2022-08-03 | -78.87 | $15.50 | 107159 |
| 2022-08-02 | -64.08 | $15.71 | 198400 |
| 2022-08-01 | -51.41 | $15.89 | 192508 |
| 2022-07-29 | -45.07 | $15.98 | 62970 |
| 2022-07-28 | -7.04 | $16.52 | 47936 |
| 2022-07-27 | -24.65 | $16.27 | 65387 |
| 2022-07-26 | -30.77 | $16.10 | 97195 |
| 2022-07-25 | -20.77 | $16.23 | 138748 |
| 2022-07-22 | -36.13 | $16.19 | 118329 |
| 2022-07-21 | -41.94 | $16.10 | 198100 |
| 2022-07-20 | -54.84 | $15.90 | 273282 |
| 2022-07-19 | -51.61 | $15.95 | 329800 |
| 2022-07-18 | -56.13 | $15.88 | 333435 |
| 2022-07-15 | -62.58 | $15.78 | 249143 |
| 2022-07-14 | -69.03 | $15.68 | 273138 |
| 2022-07-13 | -57.14 | $15.91 | 119860 |
| 2022-07-12 | -44.90 | $16.09 | 170654 |
| 2022-07-11 | -50.34 | $16.01 | 199613 |
| 2022-07-08 | -68.18 | $15.77 | 191840 |
| 2022-07-07 | -57.86 | $15.95 | 311700 |
| 2022-07-06 | -78.11 | $15.65 | 334433 |
| 2022-07-05 | -78.94 | $15.77 | 149920 |
| 2022-07-01 | -65.66 | $16.03 | 133079 |
| 2022-06-30 | -81.78 | $15.75 | 186449 |
| 2022-06-29 | -84.55 | $15.69 | 404842 |
| 2022-06-28 | -81.19 | $16.07 | 182561 |
| 2022-06-27 | -99.79 | $15.91 | 146751 |
| 2022-06-24 | -88.99 | $16.25 | 89225 |
| 2022-06-23 | -72.25 | $16.63 | 68877 |
| 2022-06-22 | -84.58 | $16.35 | 117326 |
| 2022-06-21 | -92.07 | $16.18 | 91125 |
| 2022-06-17 | -97.80 | $16.05 | 131949 |
| 2022-06-16 | -86.78 | $16.30 | 106508 |
| 2022-06-15 | -88.55 | $16.26 | 139981 |
| 2022-06-14 | -97.38 | $16.23 | 89939 |
| 2022-06-13 | -100.00 | $16.50 | 169355 |
| 2022-06-10 | -100.00 | $16.55 | 139053 |
| 2022-06-09 | -66.80 | $16.60 | 61498 |
| 2022-06-08 | -59.20 | $16.79 | 94036 |
| 2022-06-07 | -55.20 | $16.89 | 8347 |
| 2022-06-06 | -50.80 | $17.00 | 57713 |
| 2022-06-03 | -47.20 | $17.09 | 80249 |
| 2022-06-02 | -35.40 | $17.39 | 10388 |
| 2022-06-01 | -36.00 | $17.37 | 64486 |
| 2022-05-31 | -32.88 | $17.45 | 38484 |
| 2022-05-27 | -7.60 | $18.08 | 5049 |
| 2022-05-26 | -0.42 | $18.16 | 68099 |
| 2022-05-25 | 0.00 | $17.95 | 187 |
| 2022-05-24 | -5.09 | $17.82 | 1245 |
| 2022-05-23 | -6.02 | $17.80 | 40998 |
| 2022-05-20 | 0.00 | $17.66 | 74042 |
| 2022-05-19 | -2.75 | $17.54 | 89815 |
| 2022-05-18 | -3.30 | $17.53 | 67272 |
| 2022-05-17 | 0.00 | $17.34 | 69254 |
| 2022-05-16 | -11.11 | $17.05 | 106641 |
| 2022-05-13 | -33.51 | $16.73 | 114686 |
| 2022-05-12 | -64.69 | $16.28 | 81269 |
| 2022-05-11 | -52.52 | $16.48 | 110842 |
| 2022-05-10 | -39.57 | $16.66 | 145137 |
| 2022-05-09 | -49.60 | $16.45 | 60932 |
| 2022-05-06 | -51.91 | $16.45 | 234896 |
| 2022-05-05 | -38.93 | $16.62 | 92370 |
| 2022-05-04 | -27.48 | $16.77 | 88708 |
| 2022-05-03 | -41.22 | $16.59 | 87331 |
| 2022-05-02 | -50.57 | $16.47 | 79820 |
| 2022-04-29 | -36.64 | $16.65 | 65993 |
| 2022-04-28 | -38.55 | $16.63 | 109086 |
| 2022-04-27 | -43.89 | $16.56 | 57361 |
| 2022-04-26 | -47.81 | $16.58 | 100781 |
| 2022-04-25 | -45.21 | $16.62 | 43275 |
| 2022-04-22 | -44.52 | $16.63 | 1850 |
| 2022-04-21 | -69.86 | $16.26 | 1381 |
| 2022-04-20 | -62.42 | $16.44 | 25612 |
| 2022-04-19 | -62.42 | $16.44 | 179354 |
| 2022-04-18 | -65.99 | $16.50 | 112383 |
| 2022-04-14 | -60.88 | $16.58 | 95212 |
| 2022-04-13 | -69.39 | $16.45 | 135322 |
| 2022-04-12 | -70.75 | $16.43 | 158267 |
| 2022-04-11 | -85.71 | $16.21 | 111552 |
| 2022-04-08 | -59.18 | $16.60 | 7249 |
| 2022-04-07 | -72.11 | $16.41 | 60737 |
| 2022-04-06 | -75.51 | $16.36 | 2725 |
| 2022-04-05 | -59.32 | $16.52 | 131976 |
| 2022-04-04 | -42.86 | $16.78 | 1954 |
| 2022-04-01 | -69.25 | $16.36 | 1665 |
| 2022-03-31 | -70.81 | $16.33 | 135478 |
| 2022-03-30 | -78.26 | $16.21 | 147695 |
| 2022-03-29 | -49.07 | $16.68 | 80524 |
| 2022-03-28 | -71.43 | $16.32 | 91079 |
| 2022-03-25 | -48.80 | $16.66 | 78989 |
| 2022-03-24 | -29.48 | $16.91 | 33508 |
| 2022-03-23 | -27.63 | $16.95 | 153300 |
| 2022-03-22 | -5.83 | $17.11 | 173624 |
| 2022-03-21 | -8.90 | $17.06 | 13802 |
| 2022-03-18 | -18.97 | $16.83 | 3920 |
| 2022-03-17 | -31.83 | $16.63 | 3238 |
| 2022-03-16 | 0.00 | $17.13 | 34503 |
| 2022-03-15 | -3.50 | $16.95 | 36870 |
| 2022-03-14 | -23.81 | $16.49 | 27079 |
| 2022-03-11 | -22.67 | $16.50 | 79577 |
| 2022-03-10 | -36.72 | $16.33 | 30047 |
| 2022-03-09 | -47.57 | $16.20 | 142116 |
| 2022-03-08 | -49.18 | $16.18 | 13807 |
| 2022-03-07 | -36.89 | $16.33 | 77731 |
| 2022-03-04 | -19.67 | $16.54 | 61336 |
| 2022-03-03 | -20.49 | $16.53 | 82482 |
| 2022-03-02 | -34.43 | $16.36 | 60869 |
| 2022-03-01 | -35.24 | $16.35 | 20459 |
| 2022-02-28 | -44.26 | $16.24 | 89092 |
| 2022-02-25 | -56.35 | $16.07 | 51752 |
| 2022-02-24 | -49.21 | $16.16 | 142528 |
| 2022-02-23 | -19.79 | $16.52 | 64085 |
| 2022-02-22 | -14.94 | $16.58 | 148778 |
| 2022-02-18 | -27.84 | $16.30 | 12918 |
| 2022-02-17 | -23.81 | $16.35 | 72249 |
| 2022-02-16 | -20.24 | $16.41 | 98428 |
| 2022-02-15 | -23.49 | $16.21 | 1324 |
| 2022-02-14 | -67.12 | $15.56 | 49047 |
| 2022-02-11 | -31.55 | $16.09 | 4433 |
| 2022-02-10 | -28.53 | $16.14 | 2624 |
| 2022-02-09 | -16.11 | $16.32 | 44593 |
| 2022-02-08 | -9.40 | $16.42 | 1475 |
| 2022-02-07 | -18.78 | $16.22 | 107652 |
| 2022-02-04 | -19.89 | $16.20 | 83086 |
| 2022-02-03 | -16.17 | $16.15 | 2672 |
| 2022-02-02 | -13.17 | $16.20 | 1322 |
| 2022-02-01 | -18.18 | $16.10 | 152396 |
| 2022-01-31 | -25.44 | $15.84 | 1030 |
| 2022-01-28 | -25.00 | $15.85 | 170638 |
| 2022-01-27 | -34.65 | $15.63 | 155831 |
| 2022-01-26 | -42.94 | $15.44 | 123030 |
| 2022-01-25 | -18.64 | $16.00 | 61553 |
| 2022-01-24 | -33.17 | $15.49 | 215281 |
| 2022-01-21 | -4.46 | $16.07 | 494164 |
| 2022-01-20 | -26.73 | $15.62 | 350352 |
| 2022-01-19 | -26.24 | $15.63 | 971901 |
| 2022-01-18 | -19.55 | $15.58 | 534385 |
| 2022-01-14 | -11.54 | $15.52 | 364350 |
| 2022-01-13 | -15.58 | $15.44 | 266872 |
| 2022-01-12 | -9.33 | $15.50 | 122226 |
| 2022-01-11 | 0.00 | $15.50 | 147371 |
| 2022-01-10 | -13.49 | $15.23 | 27439 |
| 2022-01-07 | -22.22 | $15.12 | 118663 |
| 2022-01-06 | -5.41 | $15.19 | 12193 |
| 2022-01-05 | -9.91 | $15.14 | 82689 |
| 2022-01-04 | -40.18 | $14.80 | 216953 |
| 2022-01-03 | -56.76 | $14.62 | 123093 |
| 2021-12-31 | -60.00 | $14.65 | 117498 |
| 2021-12-30 | -66.00 | $14.59 | 156003 |
| 2021-12-29 | -71.00 | $14.54 | 173937 |
| 2021-12-28 | -55.00 | $14.70 | 153487 |
| 2021-12-27 | -67.95 | $14.57 | 214014 |
| 2021-12-23 | -46.56 | $14.80 | 164515 |
| 2021-12-22 | -50.00 | $14.78 | 108663 |
| 2021-12-21 | -45.28 | $14.83 | 153981 |
| 2021-12-20 | -46.96 | $14.86 | 549949 |
| 2021-12-17 | -31.30 | $15.04 | 398955 |
| 2021-12-16 | -40.00 | $14.94 | 309318 |
| 2021-12-15 | -53.04 | $14.79 | 246376 |
| 2021-12-14 | -55.65 | $14.76 | 291551 |
| 2021-12-13 | -72.14 | $14.62 | 162897 |
| 2021-12-10 | -68.70 | $14.66 | 253349 |
| 2021-12-09 | -58.78 | $14.79 | 195743 |
| 2021-12-08 | -67.94 | $14.67 | 149618 |
| 2021-12-07 | -58.02 | $14.80 | 184557 |
| 2021-12-06 | -65.69 | $14.72 | 225991 |
| 2021-12-03 | -83.58 | $14.48 | 103695 |
| 2021-12-02 | -85.40 | $14.45 | 171452 |
| 2021-12-01 | -90.52 | $14.38 | 235027 |
| 2021-11-30 | -82.49 | $14.49 | 435358 |
| 2021-11-29 | -67.67 | $14.72 | 387357 |
| 2021-11-26 | -83.61 | $14.60 | 66109 |
| 2021-11-24 | -68.80 | $14.89 | 134288 |
| 2021-11-23 | -82.94 | $14.79 | 143071 |
| 2021-11-22 | -78.82 | $14.86 | 115984 |
| 2021-11-19 | -75.29 | $14.92 | 178931 |
| 2021-11-18 | -79.14 | $14.89 | 179246 |
| 2021-11-17 | -80.21 | $14.87 | 131811 |
| 2021-11-16 | -73.08 | $15.01 | 202612 |
| 2021-11-15 | -72.43 | $15.02 | 159548 |
| 2021-11-12 | -69.35 | $15.11 | 70194 |
| 2021-11-11 | -82.10 | $14.86 | 117358 |
| 2021-11-10 | -79.55 | $14.91 | 110180 |
| 2021-11-09 | -75.47 | $14.99 | 97419 |
| 2021-11-08 | -75.21 | $15.00 | 107122 |
| 2021-11-05 | -63.74 | $15.22 | 78900 |
| 2021-11-04 | -76.54 | $14.99 | 95871 |
| 2021-11-03 | -92.69 | $15.01 | 81367 |
| 2021-11-02 | -96.39 | $14.96 | 64235 |
| 2021-11-01 | -78.85 | $15.33 | 86844 |
| 2021-10-29 | -92.41 | $15.22 | 53016 |
| 2021-10-28 | -83.90 | $15.70 | 164219 |
| 2021-10-27 | -78.05 | $15.76 | 87210 |
| 2021-10-26 | -60.87 | $16.07 | 74116 |
| 2021-10-25 | -79.10 | $15.90 | 222202 |
| 2021-10-22 | -67.01 | $16.23 | 53402 |
| 2021-10-21 | -61.11 | $16.33 | 160613 |
| 2021-10-20 | -78.40 | $16.05 | 150888 |
| 2021-10-19 | -82.68 | $16.03 | 71898 |
| 2021-10-18 | -81.10 | $16.06 | 157130 |
| 2021-10-15 | -67.98 | $16.31 | 128116 |
| 2021-10-14 | -81.16 | $16.09 | 123825 |
| 2021-10-13 | -95.94 | $16.08 | 76119 |
| 2021-10-12 | -97.15 | $16.10 | 89747 |
| 2021-10-11 | -89.12 | $16.25 | 176233 |
| 2021-10-08 | -84.46 | $16.34 | 806059 |
| 2021-10-07 | -85.49 | $16.32 | 553442 |
| 2021-10-06 | -88.60 | $16.26 | 241374 |
| 2021-10-05 | -89.67 | $16.32 | 593557 |
| 2021-10-04 | -98.91 | $16.15 | 100467 |
| 2021-10-01 | -79.23 | $16.33 | 61887 |
| 2021-09-30 | -56.32 | $16.41 | 105682 |
| 2021-09-29 | -41.88 | $16.81 | 70188 |
| 2021-09-28 | -45.13 | $16.72 | 65918 |
| 2021-09-27 | -32.49 | $17.07 | 47894 |
| 2021-09-24 | -26.90 | $17.23 | 128752 |
| 2021-09-23 | -29.60 | $17.15 | 49030 |
| 2021-09-22 | -31.41 | $17.10 | 33388 |
| 2021-09-21 | -23.83 | $17.31 | 95218 |
| 2021-09-20 | -19.49 | $17.43 | 79020 |
| 2021-09-17 | -14.59 | $17.56 | 98240 |
| 2021-09-16 | -15.57 | $17.52 | 51415 |
| 2021-09-15 | -2.72 | $17.77 | 39286 |
| 2021-09-14 | -4.96 | $17.38 | 51557 |
| 2021-09-13 | -12.66 | $17.15 | 86987 |
| 2021-09-10 | -6.12 | $17.31 | 109841 |
| 2021-09-09 | -15.60 | $17.00 | 39238 |
| 2021-09-08 | -18.02 | $16.90 | 91497 |
| 2021-09-07 | -16.07 | $16.93 | 77831 |
| 2021-09-03 | -1.86 | $16.29 | 73879 |
| 2021-09-02 | -34.92 | $15.53 | 53669 |
| 2021-09-01 | -47.62 | $15.37 | 100807 |
| 2021-08-31 | -54.76 | $15.28 | 78744 |
| 2021-08-30 | -42.86 | $15.43 | 64380 |
| 2021-08-27 | -33.33 | $15.55 | 53730 |
| 2021-08-26 | -48.41 | $15.36 | 46093 |
| 2021-08-25 | -42.86 | $15.43 | 63211 |
| 2021-08-24 | -36.51 | $15.51 | 115241 |
| 2021-08-23 | -39.29 | $15.56 | 70222 |
| 2021-08-20 | -56.43 | $15.32 | 73468 |
| 2021-08-19 | -69.64 | $15.14 | 90976 |
| 2021-08-18 | -71.43 | $15.11 | 51787 |
| 2021-08-17 | -61.43 | $15.25 | 130053 |
| 2021-08-16 | -64.94 | $15.25 | 65156 |
| 2021-08-13 | -58.44 | $15.35 | 75228 |
| 2021-08-12 | -72.73 | $15.13 | 88634 |
| 2021-08-11 | -63.64 | $15.27 | 34149 |
| 2021-08-10 | -66.88 | $15.22 | 163077 |
| 2021-08-09 | -91.20 | $15.11 | 44534 |
| 2021-08-06 | -87.20 | $15.16 | 39048 |
| 2021-08-05 | -82.40 | $15.22 | 30696 |
| 2021-08-04 | -77.60 | $15.28 | 68663 |
| 2021-08-03 | -81.31 | $15.38 | 105751 |
| 2021-08-02 | -90.09 | $15.21 | 62337 |
| 2021-07-30 | -78.45 | $15.34 | 88589 |
| 2021-07-29 | -56.90 | $15.59 | 39262 |
| 2021-07-28 | -48.28 | $15.69 | 36933 |
| 2021-07-27 | -52.59 | $15.64 | 67116 |
| 2021-07-26 | -42.24 | $15.76 | 65942 |
| 2021-07-23 | -37.07 | $15.82 | 94695 |
| 2021-07-22 | -42.24 | $15.76 | 60818 |
| 2021-07-21 | -43.97 | $15.74 | 76126 |
| 2021-07-20 | -31.03 | $15.89 | 116074 |
| 2021-07-19 | -50.00 | $15.67 | 146773 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.65
2026-07-17
Close Price
$17.68
Vol: 180515Average Directional Index - Detailed Analysis
Minimum
6.08
Average
17.47
Maximum
53.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.65 | $17.68 | 180515 |
| 2026-07-16 | 9.74 | $17.45 | 272400 |
| 2026-07-15 | 9.83 | $17.53 | 239049 |
| 2026-07-14 | 9.89 | $17.53 | 291709 |
| 2026-07-13 | 9.97 | $17.31 | 197142 |
| 2026-07-10 | 10.46 | $17.32 | 223649 |
| 2026-07-09 | 10.92 | $17.33 | 161200 |
| 2026-07-08 | 11.13 | $17.28 | 340800 |
| 2026-07-07 | 11.39 | $17.10 | 291715 |
| 2026-07-06 | 11.63 | $16.91 | 250900 |
| 2026-07-02 | 12.03 | $16.90 | 201200 |
| 2026-07-01 | 12.46 | $16.35 | 240432 |
| 2026-06-30 | 12.76 | $16.84 | 261823 |
| 2026-06-29 | 13.39 | $16.75 | 219700 |
| 2026-06-26 | 13.54 | $16.62 | 499914 |
| 2026-06-25 | 13.70 | $16.44 | 789500 |
| 2026-06-24 | 13.23 | $16.57 | 367010 |
| 2026-06-23 | 12.73 | $16.34 | 464300 |
| 2026-06-22 | 12.00 | $16.29 | 459900 |
| 2026-06-18 | 12.23 | $16.83 | 182732 |
| 2026-06-17 | 12.80 | $16.93 | 146000 |
| 2026-06-16 | 13.29 | $16.93 | 180713 |
| 2026-06-15 | 13.88 | $16.94 | 401726 |
| 2026-06-12 | 13.91 | $17.32 | 305600 |
| 2026-06-11 | 13.68 | $17.31 | 743900 |
| 2026-06-10 | 13.49 | $17.07 | 148000 |
| 2026-06-09 | 13.30 | $16.90 | 318700 |
| 2026-06-08 | 13.21 | $17.06 | 687729 |
| 2026-06-05 | 12.84 | $16.38 | 405600 |
| 2026-06-04 | 13.24 | $16.52 | 362300 |
| 2026-06-03 | 13.56 | $16.88 | 289600 |
| 2026-06-02 | 13.89 | $16.65 | 381618 |
| 2026-06-01 | 13.96 | $16.84 | 773934 |
| 2026-05-29 | 13.90 | $17.19 | 687300 |
| 2026-05-28 | 13.53 | $17.10 | 624517 |
| 2026-05-27 | 13.14 | $16.87 | 1.6M |
| 2026-05-26 | 13.09 | $16.51 | 1.0M |
| 2026-05-22 | 13.05 | $17.03 | 601800 |
| 2026-05-21 | 12.98 | $17.13 | 361200 |
| 2026-05-20 | 12.90 | $17.59 | 259100 |
| 2026-05-19 | 11.97 | $17.33 | 172200 |
| 2026-05-18 | 11.32 | $16.97 | 227600 |
| 2026-05-15 | 10.95 | $17.10 | 263215 |
| 2026-05-14 | 10.39 | $16.75 | 397803 |
| 2026-05-13 | 10.06 | $16.12 | 351400 |
| 2026-05-12 | 10.13 | $16.97 | 427503 |
| 2026-05-11 | 9.89 | $16.04 | 517235 |
| 2026-05-08 | 10.32 | $16.15 | 404831 |
| 2026-05-07 | 10.62 | $16.07 | 383200 |
| 2026-05-06 | 10.93 | $16.40 | 320800 |
| 2026-05-05 | 11.26 | $16.19 | 427400 |
| 2026-05-04 | 11.67 | $16.12 | 359500 |
| 2026-05-01 | 11.96 | $16.19 | 311800 |
| 2026-04-30 | 12.43 | $16.40 | 505204 |
| 2026-04-29 | 12.94 | $15.97 | 226736 |
| 2026-04-28 | 13.06 | $16.04 | 469300 |
| 2026-04-27 | 13.20 | $15.78 | 746400 |
| 2026-04-24 | 13.21 | $16.06 | 320700 |
| 2026-04-23 | 13.81 | $16.28 | 931900 |
| 2026-04-22 | 14.44 | $16.35 | 569631 |
| 2026-04-21 | 14.78 | $16.35 | 182900 |
| 2026-04-20 | 15.35 | $16.49 | 207500 |
| 2026-04-17 | 15.77 | $16.44 | 178617 |
| 2026-04-16 | 16.06 | $16.45 | 165824 |
| 2026-04-15 | 16.64 | $16.49 | 298800 |
| 2026-04-14 | 17.12 | $16.43 | 252300 |
| 2026-04-13 | 17.68 | $16.40 | 486500 |
| 2026-04-10 | 17.61 | $16.15 | 132509 |
| 2026-04-09 | 17.63 | $16.92 | 3.0M |
| 2026-04-08 | 16.53 | $17.10 | 185600 |
| 2026-04-07 | 15.79 | $16.81 | 238427 |
| 2026-04-06 | 15.22 | $17.33 | 189305 |
| 2026-04-02 | 14.62 | $16.98 | 277304 |
| 2026-04-01 | 14.25 | $16.60 | 187729 |
| 2026-03-31 | 14.09 | $16.77 | 284100 |
| 2026-03-30 | 13.46 | $17.02 | 170343 |
| 2026-03-27 | 12.85 | $16.85 | 188500 |
| 2026-03-26 | 12.64 | $16.91 | 204000 |
| 2026-03-25 | 12.33 | $16.96 | 145140 |
| 2026-03-24 | 12.00 | $16.86 | 243900 |
| 2026-03-23 | 11.74 | $16.84 | 267300 |
| 2026-03-20 | 11.04 | $16.42 | 208822 |
| 2026-03-19 | 11.07 | $16.80 | 167500 |
| 2026-03-18 | 11.11 | $16.59 | 170800 |
| 2026-03-17 | 11.66 | $16.77 | 260000 |
| 2026-03-16 | 12.07 | $16.64 | 378300 |
| 2026-03-13 | 12.61 | $16.41 | 342300 |
| 2026-03-12 | 13.27 | $16.38 | 232500 |
| 2026-03-11 | 13.91 | $16.70 | 132021 |
| 2026-03-10 | 14.33 | $17.15 | 252321 |
| 2026-03-09 | 14.88 | $17.10 | 287600 |
| 2026-03-06 | 15.54 | $16.68 | 212500 |
| 2026-03-05 | 15.26 | $16.85 | 181319 |
| 2026-03-04 | 14.96 | $17.03 | 258214 |
| 2026-03-03 | 14.72 | $16.73 | 278247 |
| 2026-03-02 | 14.21 | $16.81 | 229900 |
| 2026-02-27 | 14.64 | $17.03 | 178500 |
| 2026-02-26 | 15.09 | $17.12 | 181200 |
| 2026-02-25 | 15.57 | $17.01 | 193115 |
| 2026-02-24 | 15.51 | $16.81 | 342000 |
| 2026-02-23 | 15.20 | $16.89 | 270310 |
| 2026-02-20 | 14.87 | $16.84 | 280426 |
| 2026-02-19 | 14.60 | $16.94 | 193721 |
| 2026-02-18 | 14.31 | $17.27 | 315900 |
| 2026-02-17 | 14.40 | $17.43 | 615148 |
| 2026-02-13 | 14.58 | $17.65 | 171000 |
| 2026-02-12 | 14.76 | $17.24 | 278100 |
| 2026-02-11 | 14.67 | $16.79 | 219230 |
| 2026-02-10 | 14.14 | $16.53 | 484243 |
| 2026-02-09 | 13.77 | $16.30 | 704000 |
| 2026-02-06 | 13.10 | $15.71 | 241900 |
| 2026-02-05 | 12.67 | $17.74 | 153600 |
| 2026-02-04 | 12.45 | $17.58 | 183616 |
| 2026-02-03 | 12.53 | $17.35 | 238505 |
| 2026-02-02 | 12.62 | $17.22 | 257900 |
| 2026-01-30 | 12.99 | $16.85 | 370400 |
| 2026-01-29 | 13.54 | $16.91 | 272240 |
| 2026-01-28 | 14.11 | $17.03 | 347900 |
| 2026-01-27 | 14.54 | $17.19 | 580543 |
| 2026-01-26 | 15.00 | $17.12 | 181037 |
| 2026-01-23 | 15.68 | $16.98 | 456000 |
| 2026-01-22 | 16.30 | $16.81 | 918327 |
| 2026-01-21 | 16.95 | $16.84 | 279000 |
| 2026-01-20 | 17.72 | $16.92 | 352700 |
| 2026-01-16 | 18.53 | $16.65 | 286746 |
| 2026-01-15 | 18.92 | $16.74 | 281400 |
| 2026-01-14 | 19.34 | $16.99 | 240900 |
| 2026-01-13 | 19.50 | $17.09 | 238300 |
| 2026-01-12 | 19.78 | $17.27 | 227800 |
| 2026-01-09 | 20.10 | $17.09 | 240900 |
| 2026-01-08 | 20.43 | $17.05 | 189000 |
| 2026-01-07 | 20.39 | $17.09 | 165127 |
| 2026-01-06 | 20.35 | $17.31 | 139701 |
| 2026-01-05 | 20.46 | $17.50 | 162400 |
| 2026-01-02 | 20.98 | $17.32 | 190435 |
| 2025-12-31 | 21.17 | $17.29 | 76528 |
| 2025-12-30 | 21.30 | $17.33 | 244547 |
| 2025-12-29 | 21.87 | $17.36 | 177200 |
| 2025-12-26 | 22.11 | $17.54 | 112509 |
| 2025-12-24 | 22.92 | $17.40 | 90835 |
| 2025-12-23 | 23.78 | $17.49 | 298315 |
| 2025-12-22 | 24.16 | $17.13 | 231100 |
| 2025-12-19 | 24.19 | $17.21 | 194718 |
| 2025-12-18 | 24.32 | $17.38 | 174900 |
| 2025-12-17 | 24.45 | $17.22 | 142746 |
| 2025-12-16 | 24.85 | $17.54 | 189329 |
| 2025-12-15 | 25.45 | $17.45 | 320611 |
| 2025-12-12 | 25.44 | $17.15 | 127800 |
| 2025-12-11 | 25.11 | $17.35 | 200522 |
| 2025-12-10 | 25.03 | $17.32 | 222709 |
| 2025-12-09 | 24.86 | $17.09 | 217600 |
| 2025-12-08 | 25.00 | $17.15 | 207337 |
| 2025-12-05 | 24.93 | $17.19 | 155701 |
| 2025-12-04 | 24.89 | $17.08 | 185830 |
| 2025-12-03 | 24.19 | $17.03 | 236719 |
| 2025-12-02 | 23.62 | $17.08 | 272600 |
| 2025-12-01 | 23.03 | $16.93 | 626600 |
| 2025-11-28 | 22.63 | $17.19 | 144900 |
| 2025-11-26 | 22.22 | $17.30 | 121000 |
| 2025-11-25 | 21.41 | $17.10 | 309200 |
| 2025-11-24 | 21.99 | $17.39 | 406148 |
| 2025-11-21 | 22.60 | $17.42 | 425513 |
| 2025-11-20 | 23.24 | $16.92 | 518900 |
| 2025-11-19 | 24.09 | $17.04 | 461002 |
| 2025-11-18 | 24.73 | $17.08 | 391400 |
| 2025-11-17 | 25.40 | $17.12 | 686938 |
| 2025-11-14 | 26.14 | $17.14 | 178419 |
| 2025-11-13 | 26.92 | $16.90 | 1.1M |
| 2025-11-12 | 28.00 | $17.31 | 964537 |
| 2025-11-11 | 28.93 | $17.23 | 146300 |
| 2025-11-10 | 30.34 | $17.18 | 426646 |
| 2025-11-07 | 31.54 | $16.80 | 326145 |
| 2025-11-06 | 32.81 | $16.45 | 959045 |
| 2025-11-05 | 33.57 | $16.06 | 771140 |
| 2025-11-04 | 33.80 | $15.93 | 260000 |
| 2025-11-03 | 33.81 | $15.87 | 365100 |
| 2025-10-31 | 33.81 | $15.88 | 426300 |
| 2025-10-30 | 33.80 | $15.94 | 928429 |
| 2025-10-29 | 34.05 | $15.91 | 654000 |
| 2025-10-28 | 34.15 | $16.10 | 153334 |
| 2025-10-27 | 34.33 | $16.08 | 456600 |
| 2025-10-24 | 33.90 | $15.94 | 213012 |
| 2025-10-23 | 33.53 | $16.07 | 1.0M |
| 2025-10-22 | 33.42 | $16.03 | 173000 |
| 2025-10-21 | 33.31 | $16.02 | 267837 |
| 2025-10-20 | 33.10 | $15.96 | 174442 |
| 2025-10-17 | 32.97 | $15.75 | 323648 |
| 2025-10-16 | 32.67 | $15.50 | 574638 |
| 2025-10-15 | 31.97 | $15.50 | 2.1M |
| 2025-10-14 | 31.72 | $15.51 | 381517 |
| 2025-10-13 | 31.47 | $15.29 | 493100 |
| 2025-10-10 | 31.08 | $15.26 | 215415 |
| 2025-10-09 | 30.68 | $15.54 | 1.3M |
| 2025-10-08 | 30.00 | $15.47 | 1.3M |
| 2025-10-07 | 29.26 | $15.70 | 314433 |
| 2025-10-06 | 29.61 | $15.71 | 321900 |
| 2025-10-03 | 29.53 | $15.86 | 190900 |
| 2025-10-02 | 29.41 | $15.62 | 162135 |
| 2025-10-01 | 29.09 | $15.80 | 303019 |
| 2025-09-30 | 28.84 | $15.83 | 230500 |
| 2025-09-29 | 28.10 | $16.22 | 265500 |
| 2025-09-26 | 27.32 | $16.19 | 246738 |
| 2025-09-25 | 27.09 | $16.22 | 205143 |
| 2025-09-24 | 26.35 | $16.46 | 140031 |
| 2025-09-23 | 25.67 | $16.47 | 152700 |
| 2025-09-22 | 24.15 | $16.57 | 144000 |
| 2025-09-19 | 22.55 | $16.70 | 156800 |
| 2025-09-18 | 21.96 | $16.96 | 167118 |
| 2025-09-17 | 21.43 | $17.12 | 840300 |
| 2025-09-16 | 20.72 | $16.97 | 110329 |
| 2025-09-15 | 19.79 | $16.94 | 140100 |
| 2025-09-12 | 19.32 | $16.87 | 93731 |
| 2025-09-11 | 18.30 | $16.90 | 85213 |
| 2025-09-10 | 17.25 | $16.74 | 83020 |
| 2025-09-09 | 16.38 | $16.69 | 270921 |
| 2025-09-08 | 15.47 | $17.04 | 81700 |
| 2025-09-05 | 14.51 | $17.05 | 143200 |
| 2025-09-04 | 13.96 | $17.09 | 88613 |
| 2025-09-03 | 13.39 | $17.14 | 171247 |
| 2025-09-02 | 13.26 | $17.39 | 104000 |
| 2025-08-29 | 13.13 | $17.25 | 155328 |
| 2025-08-28 | 13.21 | $17.60 | 186500 |
| 2025-08-27 | 13.73 | $17.36 | 82018 |
| 2025-08-26 | 14.28 | $17.43 | 87800 |
| 2025-08-25 | 14.86 | $17.61 | 85500 |
| 2025-08-22 | 15.63 | $18.22 | 78700 |
| 2025-08-21 | 16.21 | $17.92 | 133400 |
| 2025-08-20 | 16.30 | $17.96 | 76721 |
| 2025-08-19 | 16.98 | $17.82 | 61147 |
| 2025-08-18 | 17.70 | $17.95 | 156100 |
| 2025-08-15 | 17.72 | $17.87 | 79619 |
| 2025-08-14 | 17.73 | $17.41 | 107712 |
| 2025-08-13 | 17.82 | $17.80 | 100628 |
| 2025-08-12 | 18.26 | $17.87 | 91807 |
| 2025-08-11 | 18.42 | $17.51 | 102208 |
| 2025-08-08 | 19.36 | $17.56 | 102100 |
| 2025-08-07 | 20.30 | $17.12 | 108400 |
| 2025-08-06 | 21.03 | $16.98 | 98936 |
| 2025-08-05 | 21.59 | $16.92 | 134700 |
| 2025-08-04 | 22.09 | $16.50 | 199800 |
| 2025-08-01 | 22.14 | $16.70 | 192200 |
| 2025-07-31 | 22.20 | $16.40 | 233800 |
| 2025-07-30 | 21.89 | $16.46 | 120700 |
| 2025-07-29 | 21.58 | $16.53 | 164815 |
| 2025-07-28 | 21.25 | $16.49 | 245400 |
| 2025-07-25 | 21.27 | $16.88 | 128000 |
| 2025-07-24 | 21.38 | $17.03 | 118000 |
| 2025-07-23 | 21.80 | $16.92 | 143611 |
| 2025-07-22 | 22.17 | $16.59 | 147500 |
| 2025-07-21 | 21.88 | $16.68 | 212841 |
| 2025-07-18 | 21.42 | $16.47 | 345800 |
| 2025-07-17 | 21.20 | $16.48 | 498718 |
| 2025-07-16 | 20.79 | $16.36 | 236606 |
| 2025-07-15 | 20.23 | $16.22 | 274900 |
| 2025-07-14 | 19.55 | $16.33 | 281345 |
| 2025-07-11 | 18.99 | $16.37 | 168800 |
| 2025-07-10 | 18.41 | $16.64 | 176911 |
| 2025-07-09 | 17.90 | $16.80 | 139300 |
| 2025-07-08 | 17.48 | $16.74 | 253600 |
| 2025-07-07 | 16.99 | $16.93 | 165900 |
| 2025-07-03 | 16.67 | $17.04 | 409900 |
| 2025-07-02 | 15.92 | $17.34 | 74400 |
| 2025-07-01 | 15.14 | $17.00 | 99945 |
| 2025-06-30 | 14.96 | $17.11 | 98606 |
| 2025-06-27 | 15.49 | $16.80 | 133204 |
| 2025-06-26 | 15.82 | $16.57 | 148700 |
| 2025-06-25 | 16.01 | $16.42 | 146700 |
| 2025-06-24 | 16.03 | $16.70 | 126906 |
| 2025-06-23 | 16.57 | $16.57 | 213912 |
| 2025-06-20 | 16.99 | $16.35 | 142400 |
| 2025-06-18 | 17.41 | $16.65 | 155007 |
| 2025-06-17 | 18.08 | $16.74 | 215030 |
| 2025-06-16 | 18.22 | $16.77 | 236112 |
| 2025-06-13 | 18.37 | $16.80 | 97211 |
| 2025-06-12 | 18.78 | $17.00 | 152100 |
| 2025-06-11 | 19.29 | $16.74 | 1.4M |
| 2025-06-10 | 19.15 | $16.79 | 138300 |
| 2025-06-09 | 19.22 | $16.83 | 129626 |
| 2025-06-06 | 18.76 | $16.68 | 133815 |
| 2025-06-05 | 18.28 | $16.70 | 208200 |
| 2025-06-04 | 17.38 | $16.95 | 108933 |
| 2025-06-03 | 16.80 | $16.93 | 204201 |
| 2025-06-02 | 16.22 | $17.26 | 175544 |
| 2025-05-30 | 15.78 | $17.29 | 145100 |
| 2025-05-29 | 15.30 | $17.29 | 127400 |
| 2025-05-28 | 14.80 | $17.27 | 106245 |
| 2025-05-27 | 14.25 | $17.62 | 99146 |
| 2025-05-23 | 14.00 | $17.59 | 83616 |
| 2025-05-22 | 13.63 | $17.43 | 198300 |
| 2025-05-21 | 13.25 | $17.47 | 82400 |
| 2025-05-20 | 12.81 | $17.54 | 105400 |
| 2025-05-19 | 12.62 | $17.57 | 102543 |
| 2025-05-16 | 12.41 | $17.80 | 213106 |
| 2025-05-15 | 12.63 | $17.60 | 105600 |
| 2025-05-14 | 12.61 | $18.25 | 142600 |
| 2025-05-13 | 13.22 | $17.57 | 138235 |
| 2025-05-12 | 13.41 | $18.10 | 163233 |
| 2025-05-09 | 13.88 | $18.25 | 102500 |
| 2025-05-08 | 14.10 | $18.15 | 116400 |
| 2025-05-07 | 14.72 | $18.29 | 98100 |
| 2025-05-06 | 15.37 | $18.08 | 220948 |
| 2025-05-05 | 15.84 | $17.97 | 203100 |
| 2025-05-02 | 16.43 | $17.79 | 100318 |
| 2025-05-01 | 16.91 | $17.45 | 203225 |
| 2025-04-30 | 17.65 | $17.74 | 4.2M |
| 2025-04-29 | 18.56 | $17.86 | 1.7M |
| 2025-04-28 | 19.19 | $17.84 | 150508 |
| 2025-04-25 | 19.83 | $17.55 | 126000 |
| 2025-04-24 | 20.81 | $17.56 | 248721 |
| 2025-04-23 | 21.81 | $18.04 | 172135 |
| 2025-04-22 | 22.75 | $18.31 | 131300 |
| 2025-04-21 | 23.64 | $17.95 | 197800 |
| 2025-04-17 | 24.57 | $17.84 | 148200 |
| 2025-04-16 | 25.79 | $17.81 | 174600 |
| 2025-04-15 | 27.07 | $17.56 | 200418 |
| 2025-04-14 | 27.84 | $17.43 | 230338 |
| 2025-04-11 | 28.61 | $17.27 | 326225 |
| 2025-04-10 | 29.31 | $16.95 | 209724 |
| 2025-04-09 | 29.85 | $16.61 | 300700 |
| 2025-04-08 | 30.34 | $15.96 | 269500 |
| 2025-04-07 | 30.50 | $15.85 | 274628 |
| 2025-04-04 | 30.67 | $15.94 | 292136 |
| 2025-04-03 | 30.51 | $15.38 | 184205 |
| 2025-04-02 | 30.16 | $15.48 | 125200 |
| 2025-04-01 | 29.90 | $15.62 | 201000 |
| 2025-03-31 | 29.70 | $15.75 | 150200 |
| 2025-03-28 | 29.50 | $16.24 | 179229 |
| 2025-03-27 | 28.84 | $16.05 | 105000 |
| 2025-03-26 | 27.92 | $15.99 | 108500 |
| 2025-03-25 | 27.14 | $16.15 | 1.5M |
| 2025-03-24 | 26.32 | $15.95 | 124100 |
| 2025-03-21 | 25.87 | $16.21 | 112014 |
| 2025-03-20 | 24.80 | $16.29 | 102800 |
| 2025-03-19 | 23.65 | $16.34 | 210700 |
| 2025-03-18 | 22.86 | $16.25 | 150710 |
| 2025-03-17 | 22.03 | $16.12 | 183500 |
| 2025-03-14 | 21.31 | $16.03 | 157000 |
| 2025-03-13 | 20.67 | $16.14 | 169013 |
| 2025-03-12 | 19.86 | $16.17 | 132000 |
| 2025-03-11 | 19.29 | $16.15 | 138735 |
| 2025-03-10 | 18.52 | $16.28 | 123426 |
| 2025-03-07 | 17.84 | $16.31 | 212045 |
| 2025-03-06 | 17.05 | $16.48 | 764210 |
| 2025-03-05 | 16.51 | $16.49 | 189200 |
| 2025-03-04 | 15.93 | $16.40 | 504800 |
| 2025-03-03 | 15.79 | $16.43 | 234600 |
| 2025-02-28 | 15.44 | $16.29 | 141800 |
| 2025-02-27 | 14.97 | $16.38 | 73140 |
| 2025-02-26 | 14.61 | $16.52 | 200808 |
| 2025-02-25 | 14.33 | $16.41 | 162600 |
| 2025-02-24 | 14.04 | $15.97 | 247726 |
| 2025-02-21 | 13.92 | $16.08 | 108000 |
| 2025-02-20 | 13.68 | $16.19 | 124324 |
| 2025-02-19 | 13.72 | $16.15 | 204500 |
| 2025-02-18 | 13.75 | $16.38 | 225028 |
| 2025-02-14 | 13.53 | $16.41 | 265800 |
| 2025-02-13 | 13.26 | $16.45 | 237700 |
| 2025-02-12 | 12.98 | $16.02 | 160300 |
| 2025-02-11 | 13.18 | $16.22 | 195123 |
| 2025-02-10 | 13.05 | $16.21 | 251832 |
| 2025-02-07 | 13.36 | $16.00 | 134042 |
| 2025-02-06 | 13.49 | $16.41 | 219629 |
| 2025-02-05 | 13.35 | $17.05 | 1.1M |
| 2025-02-04 | 12.64 | $16.94 | 824400 |
| 2025-02-03 | 11.99 | $16.69 | 110319 |
| 2025-01-31 | 11.39 | $16.59 | 192438 |
| 2025-01-30 | 10.81 | $16.75 | 280100 |
| 2025-01-29 | 10.09 | $16.59 | 78600 |
| 2025-01-28 | 9.57 | $16.66 | 221800 |
| 2025-01-27 | 9.02 | $16.41 | 413200 |
| 2025-01-24 | 8.12 | $15.65 | 237218 |
| 2025-01-23 | 8.02 | $15.42 | 189715 |
| 2025-01-22 | 7.53 | $15.41 | 261400 |
| 2025-01-21 | 7.01 | $15.50 | 361509 |
| 2025-01-17 | 6.89 | $15.42 | 375800 |
| 2025-01-16 | 6.70 | $15.57 | 572004 |
| 2025-01-15 | 6.40 | $15.46 | 384000 |
| 2025-01-14 | 6.48 | $15.17 | 559100 |
| 2025-01-13 | 6.56 | $14.91 | 411300 |
| 2025-01-10 | 6.47 | $14.95 | 232648 |
| 2025-01-08 | 6.38 | $15.42 | 280505 |
| 2025-01-07 | 6.63 | $15.52 | 978800 |
| 2025-01-06 | 6.56 | $15.62 | 988800 |
| 2025-01-03 | 6.08 | $15.92 | 165329 |
| 2025-01-02 | 6.22 | $15.90 | 103301 |
| 2024-12-31 | 6.36 | $15.89 | 120407 |
| 2024-12-30 | 6.57 | $15.96 | 238601 |
| 2024-12-27 | 6.70 | $15.97 | 329800 |
| 2024-12-26 | 6.76 | $15.74 | 173500 |
| 2024-12-24 | 7.02 | $15.75 | 137300 |
| 2024-12-23 | 7.26 | $15.86 | 220900 |
| 2024-12-20 | 7.30 | $15.81 | 948622 |
| 2024-12-19 | 7.35 | $15.79 | 247846 |
| 2024-12-18 | 7.69 | $15.88 | 129100 |
| 2024-12-17 | 7.77 | $16.21 | 130917 |
| 2024-12-16 | 8.09 | $16.16 | 265629 |
| 2024-12-13 | 8.11 | $16.19 | 137500 |
| 2024-12-12 | 8.14 | $16.41 | 151500 |
| 2024-12-11 | 8.39 | $16.39 | 222100 |
| 2024-12-10 | 8.62 | $16.26 | 489600 |
| 2024-12-09 | 8.79 | $16.38 | 94501 |
| 2024-12-06 | 9.08 | $16.78 | 171111 |
| 2024-12-05 | 9.41 | $16.19 | 96128 |
| 2024-12-04 | 9.32 | $16.41 | 80932 |
| 2024-12-03 | 9.39 | $16.73 | 247318 |
| 2024-12-02 | 9.75 | $16.52 | 109318 |
| 2024-11-29 | 10.23 | $16.50 | 52100 |
| 2024-11-27 | 10.29 | $16.17 | 86712 |
| 2024-11-26 | 10.56 | $16.09 | 150836 |
| 2024-11-25 | 10.99 | $16.09 | 358201 |
| 2024-11-22 | 11.23 | $16.26 | 144915 |
| 2024-11-21 | 11.48 | $16.15 | 1.4M |
| 2024-11-20 | 12.03 | $16.17 | 1.5M |
| 2024-11-19 | 12.61 | $16.16 | 217205 |
| 2024-11-18 | 13.02 | $16.25 | 140100 |
| 2024-11-15 | 13.46 | $16.17 | 156900 |
| 2024-11-14 | 13.88 | $16.15 | 186500 |
| 2024-11-13 | 14.32 | $16.04 | 116300 |
| 2024-11-12 | 14.78 | $16.04 | 126000 |
| 2024-11-11 | 15.38 | $15.93 | 595800 |
| 2024-11-08 | 15.49 | $15.99 | 196234 |
| 2024-11-07 | 15.73 | $15.90 | 677700 |
| 2024-11-06 | 15.99 | $15.69 | 80012 |
| 2024-11-05 | 16.19 | $15.84 | 99400 |
| 2024-11-04 | 16.07 | $15.97 | 164200 |
| 2024-11-01 | 16.40 | $16.03 | 155642 |
| 2024-10-31 | 16.81 | $15.58 | 132671 |
| 2024-10-30 | 16.44 | $15.65 | 68100 |
| 2024-10-29 | 16.55 | $15.65 | 139704 |
| 2024-10-28 | 16.59 | $15.49 | 119247 |
| 2024-10-25 | 16.88 | $15.47 | 94715 |
| 2024-10-24 | 17.25 | $15.46 | 118300 |
| 2024-10-23 | 17.24 | $15.39 | 95844 |
| 2024-10-22 | 17.23 | $15.56 | 72400 |
| 2024-10-21 | 17.76 | $15.67 | 325941 |
| 2024-10-18 | 18.33 | $16.07 | 134900 |
| 2024-10-17 | 18.89 | $15.90 | 158526 |
| 2024-10-16 | 19.52 | $16.05 | 2.7M |
| 2024-10-15 | 19.46 | $15.97 | 1.3M |
| 2024-10-14 | 19.96 | $15.68 | 128936 |
| 2024-10-11 | 20.75 | $15.74 | 885200 |
| 2024-10-10 | 21.59 | $16.04 | 107400 |
| 2024-10-09 | 21.61 | $15.94 | 164400 |
| 2024-10-08 | 21.69 | $15.81 | 214600 |
| 2024-10-07 | 21.86 | $15.88 | 190700 |
| 2024-10-04 | 22.04 | $15.78 | 102000 |
| 2024-10-03 | 22.27 | $15.79 | 65800 |
| 2024-10-02 | 22.52 | $15.82 | 105800 |
| 2024-10-01 | 23.13 | $16.16 | 950848 |
| 2024-09-30 | 23.77 | $15.95 | 105400 |
| 2024-09-27 | 24.87 | $16.54 | 77800 |
| 2024-09-26 | 25.66 | $16.74 | 51000 |
| 2024-09-25 | 26.01 | $16.46 | 41600 |
| 2024-09-24 | 27.09 | $16.74 | 82700 |
| 2024-09-23 | 27.89 | $16.75 | 61300 |
| 2024-09-20 | 28.90 | $16.68 | 50535 |
| 2024-09-19 | 29.64 | $16.90 | 73338 |
| 2024-09-18 | 30.19 | $16.59 | 116221 |
| 2024-09-17 | 30.85 | $16.72 | 91000 |
| 2024-09-16 | 31.55 | $17.05 | 51421 |
| 2024-09-13 | 31.68 | $17.00 | 1.2M |
| 2024-09-12 | 31.94 | $16.92 | 1.2M |
| 2024-09-11 | 32.25 | $16.76 | 83318 |
| 2024-09-10 | 32.50 | $16.91 | 144707 |
| 2024-09-09 | 33.12 | $16.89 | 38847 |
| 2024-09-06 | 33.75 | $16.87 | 147521 |
| 2024-09-05 | 34.42 | $16.96 | 116934 |
| 2024-09-04 | 34.49 | $16.71 | 122600 |
| 2024-09-03 | 34.91 | $16.91 | 96800 |
| 2024-08-30 | 34.81 | $16.90 | 958400 |
| 2024-08-29 | 35.02 | $17.06 | 71732 |
| 2024-08-28 | 34.42 | $16.80 | 100400 |
| 2024-08-27 | 34.18 | $16.81 | 70940 |
| 2024-08-26 | 34.09 | $16.61 | 53446 |
| 2024-08-23 | 33.96 | $16.58 | 93317 |
| 2024-08-22 | 34.04 | $16.45 | 69800 |
| 2024-08-21 | 33.00 | $16.39 | 45100 |
| 2024-08-20 | 31.96 | $16.15 | 114000 |
| 2024-08-19 | 31.01 | $15.94 | 44441 |
| 2024-08-16 | 30.16 | $15.61 | 72900 |
| 2024-08-15 | 29.49 | $15.45 | 84627 |
| 2024-08-14 | 28.94 | $15.35 | 56500 |
| 2024-08-13 | 28.35 | $15.52 | 292900 |
| 2024-08-12 | 27.77 | $15.34 | 102100 |
| 2024-08-09 | 27.49 | $15.35 | 139300 |
| 2024-08-08 | 27.34 | $15.36 | 166500 |
| 2024-08-07 | 26.34 | $15.42 | 278700 |
| 2024-08-06 | 25.20 | $14.91 | 1.5M |
| 2024-08-05 | 24.68 | $15.15 | 1.9M |
| 2024-08-02 | 24.13 | $14.52 | 168900 |
| 2024-08-01 | 24.24 | $14.35 | 2.5M |
| 2024-07-31 | 24.55 | $15.00 | 414600 |
| 2024-07-30 | 24.13 | $14.64 | 305900 |
| 2024-07-29 | 24.09 | $14.70 | 491100 |
| 2024-07-26 | 24.05 | $14.70 | 160442 |
| 2024-07-25 | 23.74 | $14.69 | 497800 |
| 2024-07-24 | 22.81 | $14.64 | 420543 |
| 2024-07-23 | 21.97 | $14.75 | 108700 |
| 2024-07-22 | 21.01 | $14.70 | 356676 |
| 2024-07-19 | 20.03 | $14.44 | 838649 |
| 2024-07-18 | 19.22 | $14.48 | 222095 |
| 2024-07-17 | 18.13 | $14.42 | 92542 |
| 2024-07-16 | 17.29 | $14.18 | 814986 |
| 2024-07-15 | 16.68 | $14.23 | 350244 |
| 2024-07-12 | 15.61 | $14.19 | 505379 |
| 2024-07-11 | 14.59 | $14.17 | 190790 |
| 2024-07-10 | 13.52 | $13.97 | 103211 |
| 2024-07-09 | 12.61 | $13.77 | 128145 |
| 2024-07-08 | 11.90 | $13.75 | 352926 |
| 2024-07-05 | 11.58 | $13.84 | 347835 |
| 2024-07-03 | 11.10 | $13.60 | 57462 |
| 2024-07-02 | 10.97 | $13.50 | 361798 |
| 2024-07-01 | 10.80 | $13.38 | 508932 |
| 2024-06-28 | 10.62 | $13.21 | 427214 |
| 2024-06-27 | 11.08 | $13.08 | 244201 |
| 2024-06-26 | 11.34 | $13.06 | 206014 |
| 2024-06-25 | 11.53 | $13.29 | 415871 |
| 2024-06-24 | 11.74 | $13.18 | 567795 |
| 2024-06-21 | 11.85 | $13.03 | 545995 |
| 2024-06-20 | 12.04 | $13.02 | 178869 |
| 2024-06-18 | 11.67 | $13.20 | 699710 |
| 2024-06-17 | 11.28 | $13.24 | 254017 |
| 2024-06-14 | 10.92 | $13.32 | 235980 |
| 2024-06-13 | 11.12 | $13.57 | 225820 |
| 2024-06-12 | 11.32 | $13.63 | 221466 |
| 2024-06-11 | 11.71 | $13.56 | 240207 |
| 2024-06-10 | 12.28 | $13.68 | 252127 |
| 2024-06-07 | 12.87 | $13.53 | 113776 |
| 2024-06-06 | 13.12 | $13.72 | 256302 |
| 2024-06-05 | 13.32 | $13.72 | 144155 |
| 2024-06-04 | 13.36 | $13.98 | 329066 |
| 2024-06-03 | 13.40 | $13.91 | 314018 |
| 2024-05-31 | 14.05 | $13.75 | 342541 |
| 2024-05-30 | 14.34 | $13.68 | 545441 |
| 2024-05-29 | 14.64 | $13.43 | 268478 |
| 2024-05-28 | 14.91 | $13.73 | 276378 |
| 2024-05-24 | 15.37 | $13.70 | 160452 |
| 2024-05-23 | 15.71 | $13.65 | 570412 |
| 2024-05-22 | 16.09 | $13.78 | 379981 |
| 2024-05-21 | 16.19 | $13.83 | 227106 |
| 2024-05-20 | 16.42 | $13.99 | 297783 |
| 2024-05-17 | 16.90 | $13.86 | 189270 |
| 2024-05-16 | 17.21 | $13.77 | 150808 |
| 2024-05-15 | 17.50 | $13.90 | 155061 |
| 2024-05-14 | 17.88 | $14.11 | 213434 |
| 2024-05-13 | 18.28 | $14.26 | 367533 |
| 2024-05-10 | 19.07 | $13.99 | 188303 |
| 2024-05-09 | 19.40 | $13.75 | 327328 |
| 2024-05-08 | 19.62 | $13.72 | 104447 |
| 2024-05-07 | 19.62 | $14.05 | 201266 |
| 2024-05-06 | 20.20 | $14.38 | 191216 |
| 2024-05-03 | 21.01 | $14.35 | 129676 |
| 2024-05-02 | 21.04 | $14.18 | 239216 |
| 2024-05-01 | 20.87 | $13.86 | 187476 |
| 2024-04-30 | 20.19 | $13.79 | 600969 |
| 2024-04-29 | 19.31 | $14.04 | 601097 |
| 2024-04-26 | 18.73 | $13.87 | 1.4M |
| 2024-04-25 | 17.83 | $13.86 | 694517 |
| 2024-04-24 | 17.19 | $13.92 | 193829 |
| 2024-04-23 | 16.51 | $14.13 | 234941 |
| 2024-04-22 | 15.97 | $14.06 | 553549 |
| 2024-04-19 | 15.77 | $13.76 | 269538 |
| 2024-04-18 | 15.10 | $13.78 | 474486 |
| 2024-04-17 | 14.40 | $13.64 | 500386 |
| 2024-04-16 | 13.19 | $13.76 | 611876 |
| 2024-04-15 | 12.16 | $13.71 | 415760 |
| 2024-04-12 | 11.08 | $13.87 | 239437 |
| 2024-04-11 | 10.31 | $13.99 | 453542 |
| 2024-04-10 | 9.59 | $13.78 | 281917 |
| 2024-04-09 | 8.82 | $14.46 | 239130 |
| 2024-04-08 | 8.87 | $14.49 | 292724 |
| 2024-04-05 | 8.86 | $14.51 | 327108 |
| 2024-04-04 | 8.98 | $14.58 | 218218 |
| 2024-04-03 | 9.10 | $14.62 | 374014 |
| 2024-04-02 | 9.34 | $14.62 | 135167 |
| 2024-04-01 | 9.57 | $14.66 | 207797 |
| 2024-03-28 | 9.82 | $14.76 | 207603 |
| 2024-03-27 | 10.24 | $14.89 | 210330 |
| 2024-03-26 | 10.36 | $14.96 | 207562 |
| 2024-03-25 | 10.27 | $14.86 | 276863 |
| 2024-03-22 | 10.79 | $15.06 | 221565 |
| 2024-03-21 | 11.02 | $14.96 | 103913 |
| 2024-03-20 | 11.44 | $15.33 | 83900 |
| 2024-03-19 | 11.87 | $15.28 | 254362 |
| 2024-03-18 | 12.42 | $15.21 | 172284 |
| 2024-03-15 | 12.58 | $15.11 | 115678 |
| 2024-03-14 | 12.76 | $14.97 | 100907 |
| 2024-03-13 | 13.13 | $15.00 | 299914 |
| 2024-03-12 | 13.65 | $15.30 | 82429 |
| 2024-03-11 | 14.02 | $15.39 | 82689 |
| 2024-03-08 | 14.40 | $15.62 | 77274 |
| 2024-03-07 | 14.82 | $15.61 | 125975 |
| 2024-03-06 | 15.43 | $15.18 | 176638 |
| 2024-03-05 | 15.89 | $14.93 | 137140 |
| 2024-03-04 | 16.37 | $15.00 | 128923 |
| 2024-03-01 | 16.96 | $15.09 | 482067 |
| 2024-02-29 | 17.70 | $15.09 | 479620 |
| 2024-02-28 | 18.48 | $15.05 | 85500 |
| 2024-02-27 | 19.11 | $15.07 | 92519 |
| 2024-02-26 | 19.60 | $15.07 | 100001 |
| 2024-02-23 | 20.16 | $15.33 | 93621 |
| 2024-02-22 | 21.05 | $15.33 | 126908 |
| 2024-02-21 | 21.09 | $15.43 | 177901 |
| 2024-02-20 | 21.48 | $15.34 | 131139 |
| 2024-02-16 | 21.67 | $15.16 | 81883 |
| 2024-02-15 | 21.86 | $15.03 | 118179 |
| 2024-02-14 | 20.56 | $15.05 | 153172 |
| 2024-02-13 | 19.36 | $14.95 | 115286 |
| 2024-02-12 | 18.08 | $14.99 | 123960 |
| 2024-02-09 | 16.87 | $14.94 | 338180 |
| 2024-02-08 | 15.63 | $15.02 | 98303 |
| 2024-02-07 | 14.51 | $15.45 | 171532 |
| 2024-02-06 | 13.71 | $15.73 | 184603 |
| 2024-02-05 | 13.25 | $16.17 | 98477 |
| 2024-02-02 | 13.15 | $16.47 | 77479 |
| 2024-02-01 | 13.16 | $16.66 | 68020 |
| 2024-01-31 | 13.57 | $16.49 | 154914 |
| 2024-01-30 | 13.94 | $16.48 | 125910 |
| 2024-01-29 | 14.45 | $16.60 | 85648 |
| 2024-01-26 | 14.98 | $16.48 | 54025 |
| 2024-01-25 | 15.76 | $16.57 | 67103 |
| 2024-01-24 | 16.47 | $16.62 | 70966 |
| 2024-01-23 | 17.21 | $16.76 | 81441 |
| 2024-01-22 | 17.64 | $17.02 | 267663 |
| 2024-01-19 | 17.96 | $16.92 | 135487 |
| 2024-01-18 | 18.60 | $16.88 | 103083 |
| 2024-01-17 | 19.19 | $16.72 | 117249 |
| 2024-01-16 | 20.01 | $16.87 | 97787 |
| 2024-01-12 | 20.57 | $16.93 | 94216 |
| 2024-01-11 | 21.21 | $16.59 | 108345 |
| 2024-01-10 | 22.28 | $16.15 | 112751 |
| 2024-01-09 | 22.87 | $15.84 | 168460 |
| 2024-01-08 | 22.99 | $16.00 | 62057 |
| 2024-01-05 | 23.12 | $15.85 | 68253 |
| 2024-01-04 | 23.65 | $15.68 | 123194 |
| 2024-01-03 | 23.78 | $15.62 | 91656 |
| 2024-01-02 | 23.69 | $15.72 | 63715 |
| 2023-12-29 | 23.60 | $15.75 | 47468 |
| 2023-12-28 | 23.84 | $15.76 | 50922 |
| 2023-12-27 | 24.10 | $15.69 | 51459 |
| 2023-12-26 | 23.99 | $15.55 | 60916 |
| 2023-12-22 | 24.39 | $15.51 | 66401 |
| 2023-12-21 | 24.77 | $15.50 | 93504 |
| 2023-12-20 | 25.18 | $15.27 | 105083 |
| 2023-12-19 | 24.46 | $15.36 | 95794 |
| 2023-12-18 | 23.80 | $15.44 | 112733 |
| 2023-12-15 | 23.10 | $15.48 | 75827 |
| 2023-12-14 | 22.58 | $15.77 | 48480 |
| 2023-12-13 | 22.19 | $15.83 | 107562 |
| 2023-12-12 | 21.77 | $15.60 | 196748 |
| 2023-12-11 | 21.88 | $15.49 | 90863 |
| 2023-12-08 | 21.80 | $15.64 | 72376 |
| 2023-12-07 | 22.10 | $15.96 | 75773 |
| 2023-12-06 | 22.64 | $15.72 | 107926 |
| 2023-12-05 | 22.89 | $15.55 | 98257 |
| 2023-12-04 | 22.82 | $15.49 | 104686 |
| 2023-12-01 | 22.70 | $15.59 | 76290 |
| 2023-11-30 | 22.92 | $15.59 | 87608 |
| 2023-11-29 | 23.07 | $15.60 | 853 |
| 2023-11-28 | 23.23 | $15.58 | 2578 |
| 2023-11-27 | 23.75 | $15.58 | 72183 |
| 2023-11-24 | 24.31 | $15.50 | 54432 |
| 2023-11-22 | 24.89 | $15.50 | 66650 |
| 2023-11-21 | 24.79 | $15.44 | 44729 |
| 2023-11-20 | 24.68 | $15.49 | 69647 |
| 2023-11-17 | 24.87 | $15.50 | 69668 |
| 2023-11-16 | 25.10 | $15.12 | 69007 |
| 2023-11-15 | 24.64 | $15.28 | 59355 |
| 2023-11-14 | 24.40 | $15.61 | 61564 |
| 2023-11-13 | 24.30 | $15.31 | 81580 |
| 2023-11-10 | 23.73 | $15.31 | 118924 |
| 2023-11-09 | 23.01 | $15.07 | 111730 |
| 2023-11-08 | 22.55 | $15.12 | 91960 |
| 2023-11-07 | 21.93 | $15.28 | 59324 |
| 2023-11-06 | 21.40 | $15.55 | 100308 |
| 2023-11-03 | 21.02 | $15.27 | 146825 |
| 2023-11-02 | 20.57 | $15.11 | 123761 |
| 2023-11-01 | 20.45 | $14.98 | 73834 |
| 2023-10-31 | 19.67 | $14.98 | 290894 |
| 2023-10-30 | 19.21 | $14.77 | 121800 |
| 2023-10-27 | 18.38 | $14.82 | 155070 |
| 2023-10-26 | 17.54 | $14.85 | 3263 |
| 2023-10-25 | 17.11 | $14.91 | 57461 |
| 2023-10-24 | 16.46 | $14.87 | 185426 |
| 2023-10-23 | 15.94 | $14.86 | 140726 |
| 2023-10-20 | 15.52 | $14.79 | 130275 |
| 2023-10-19 | 15.08 | $14.99 | 217008 |
| 2023-10-18 | 15.32 | $14.88 | 133815 |
| 2023-10-17 | 15.58 | $14.97 | 182095 |
| 2023-10-16 | 15.29 | $14.94 | 187955 |
| 2023-10-13 | 14.84 | $15.02 | 162023 |
| 2023-10-12 | 15.10 | $15.01 | 179339 |
| 2023-10-11 | 15.37 | $15.41 | 117618 |
| 2023-10-10 | 16.03 | $15.35 | 99167 |
| 2023-10-09 | 16.42 | $15.14 | 148198 |
| 2023-10-06 | 16.51 | $15.09 | 191799 |
| 2023-10-05 | 16.52 | $15.16 | 127553 |
| 2023-10-04 | 16.53 | $14.87 | 167411 |
| 2023-10-03 | 15.97 | $14.87 | 144819 |
| 2023-10-02 | 15.32 | $14.98 | 105784 |
| 2023-09-29 | 14.64 | $15.32 | 105399 |
| 2023-09-28 | 14.61 | $15.38 | 165592 |
| 2023-09-27 | 14.11 | $15.67 | 91636 |
| 2023-09-26 | 14.04 | $15.61 | 106804 |
| 2023-09-25 | 13.94 | $15.80 | 194341 |
| 2023-09-22 | 13.82 | $15.96 | 232566 |
| 2023-09-21 | 13.91 | $15.83 | 86810 |
| 2023-09-20 | 14.56 | $15.94 | 158648 |
| 2023-09-19 | 15.29 | $16.02 | 184063 |
| 2023-09-18 | 15.97 | $15.97 | 117300 |
| 2023-09-15 | 16.64 | $15.93 | 283078 |
| 2023-09-14 | 16.85 | $15.80 | 107382 |
| 2023-09-13 | 17.36 | $15.50 | 37490 |
| 2023-09-12 | 18.28 | $15.32 | 182108 |
| 2023-09-11 | 18.94 | $15.15 | 283924 |
| 2023-09-08 | 19.89 | $14.92 | 163803 |
| 2023-09-07 | 20.60 | $15.00 | 100086 |
| 2023-09-06 | 21.43 | $14.83 | 351892 |
| 2023-09-05 | 22.09 | $14.74 | 149198 |
| 2023-09-01 | 22.15 | $14.84 | 53516 |
| 2023-08-31 | 22.50 | $14.77 | 120735 |
| 2023-08-30 | 23.17 | $14.61 | 83773 |
| 2023-08-29 | 23.13 | $14.60 | 138029 |
| 2023-08-28 | 23.02 | $14.60 | 192467 |
| 2023-08-25 | 23.11 | $14.56 | 99670 |
| 2023-08-24 | 23.20 | $14.65 | 145417 |
| 2023-08-23 | 23.44 | $14.62 | 144293 |
| 2023-08-22 | 23.31 | $14.44 | 446831 |
| 2023-08-21 | 22.94 | $14.37 | 356106 |
| 2023-08-18 | 22.64 | $14.30 | 344243 |
| 2023-08-17 | 22.32 | $14.29 | 319614 |
| 2023-08-16 | 22.35 | $14.31 | 292439 |
| 2023-08-15 | 22.57 | $14.40 | 349893 |
| 2023-08-14 | 22.81 | $14.41 | 1.5M |
| 2023-08-11 | 22.30 | $14.30 | 255585 |
| 2023-08-10 | 22.04 | $14.30 | 1.5M |
| 2023-08-09 | 21.78 | $14.27 | 633368 |
| 2023-08-08 | 21.12 | $14.28 | 919171 |
| 2023-08-07 | 20.43 | $14.39 | 477464 |
| 2023-08-04 | 20.15 | $14.24 | 387433 |
| 2023-08-03 | 19.59 | $14.23 | 565365 |
| 2023-08-02 | 18.92 | $14.30 | 141148 |
| 2023-08-01 | 18.20 | $14.58 | 213162 |
| 2023-07-31 | 18.06 | $14.72 | 125719 |
| 2023-07-28 | 17.50 | $14.79 | 101611 |
| 2023-07-27 | 17.01 | $15.43 | 76315 |
| 2023-07-26 | 17.11 | $15.28 | 61918 |
| 2023-07-25 | 17.01 | $15.22 | 107567 |
| 2023-07-24 | 16.70 | $15.34 | 71748 |
| 2023-07-21 | 16.51 | $15.16 | 91368 |
| 2023-07-20 | 16.09 | $15.24 | 101601 |
| 2023-07-19 | 15.49 | $15.26 | 136545 |
| 2023-07-18 | 15.50 | $15.34 | 193016 |
| 2023-07-17 | 15.61 | $15.17 | 142642 |
| 2023-07-14 | 15.36 | $15.18 | 143050 |
| 2023-07-13 | 15.72 | $15.27 | 225647 |
| 2023-07-12 | 15.73 | $15.24 | 126559 |
| 2023-07-11 | 15.74 | $15.04 | 180344 |
| 2023-07-10 | 15.23 | $15.21 | 147104 |
| 2023-07-07 | 14.85 | $15.06 | 151307 |
| 2023-07-06 | 14.13 | $15.03 | 122051 |
| 2023-07-05 | 13.38 | $15.10 | 131894 |
| 2023-07-03 | 12.67 | $15.33 | 47740 |
| 2023-06-30 | 12.25 | $15.47 | 164661 |
| 2023-06-29 | 11.91 | $15.50 | 55157 |
| 2023-06-28 | 11.67 | $15.72 | 377116 |
| 2023-06-27 | 11.62 | $15.41 | 186227 |
| 2023-06-26 | 11.00 | $15.40 | 77511 |
| 2023-06-23 | 10.35 | $15.41 | 78529 |
| 2023-06-22 | 9.73 | $15.57 | 90940 |
| 2023-06-21 | 9.09 | $15.49 | 74768 |
| 2023-06-20 | 8.81 | $15.36 | 92997 |
| 2023-06-16 | 8.31 | $15.82 | 70141 |
| 2023-06-15 | 8.52 | $16.09 | 180288 |
| 2023-06-14 | 8.96 | $16.18 | 71284 |
| 2023-06-13 | 9.41 | $16.22 | 91851 |
| 2023-06-12 | 9.36 | $16.11 | 122329 |
| 2023-06-09 | 9.61 | $16.06 | 86349 |
| 2023-06-08 | 9.93 | $15.86 | 73458 |
| 2023-06-07 | 10.29 | $15.74 | 75113 |
| 2023-06-06 | 10.67 | $15.90 | 55080 |
| 2023-06-05 | 11.16 | $15.69 | 193441 |
| 2023-06-02 | 11.17 | $15.88 | 136881 |
| 2023-06-01 | 11.46 | $15.68 | 346249 |
| 2023-05-31 | 11.32 | $15.41 | 225507 |
| 2023-05-30 | 10.68 | $15.53 | 72065 |
| 2023-05-26 | 10.38 | $15.37 | 94919 |
| 2023-05-25 | 9.74 | $15.57 | 68713 |
| 2023-05-24 | 9.62 | $15.82 | 64105 |
| 2023-05-23 | 9.90 | $16.01 | 65336 |
| 2023-05-22 | 10.19 | $16.27 | 82133 |
| 2023-05-19 | 10.41 | $16.20 | 84839 |
| 2023-05-18 | 10.86 | $16.21 | 57923 |
| 2023-05-17 | 11.14 | $16.58 | 56543 |
| 2023-05-16 | 10.79 | $16.45 | 204700 |
| 2023-05-15 | 10.53 | $16.60 | 87951 |
| 2023-05-12 | 10.16 | $16.36 | 54417 |
| 2023-05-11 | 9.77 | $16.50 | 92950 |
| 2023-05-10 | 9.47 | $15.68 | 295641 |
| 2023-05-09 | 9.45 | $15.70 | 78148 |
| 2023-05-08 | 8.91 | $15.67 | 116827 |
| 2023-05-05 | 8.51 | $15.85 | 54435 |
| 2023-05-04 | 8.09 | $15.74 | 93637 |
| 2023-05-03 | 7.90 | $15.67 | 66200 |
| 2023-05-02 | 7.64 | $15.52 | 95447 |
| 2023-05-01 | 7.80 | $15.57 | 74640 |
| 2023-04-28 | 8.14 | $15.62 | 156044 |
| 2023-04-27 | 8.43 | $15.63 | 90284 |
| 2023-04-26 | 8.73 | $15.46 | 53940 |
| 2023-04-25 | 9.05 | $15.33 | 67660 |
| 2023-04-24 | 8.80 | $15.28 | 97849 |
| 2023-04-21 | 8.90 | $15.31 | 119605 |
| 2023-04-20 | 9.00 | $15.26 | 101830 |
| 2023-04-19 | 8.76 | $15.35 | 193929 |
| 2023-04-18 | 8.74 | $15.41 | 94549 |
| 2023-04-17 | 8.29 | $15.11 | 125011 |
| 2023-04-14 | 8.53 | $15.15 | 91353 |
| 2023-04-13 | 8.60 | $15.22 | 88538 |
| 2023-04-12 | 8.67 | $15.06 | 102981 |
| 2023-04-11 | 8.74 | $15.06 | 111484 |
| 2023-04-10 | 8.83 | $15.04 | 98329 |
| 2023-04-06 | 8.90 | $15.37 | 88142 |
| 2023-04-05 | 9.19 | $15.33 | 109829 |
| 2023-04-04 | 9.50 | $15.37 | 87817 |
| 2023-04-03 | 9.84 | $15.43 | 75470 |
| 2023-03-31 | 10.24 | $15.42 | 65359 |
| 2023-03-30 | 10.67 | $15.35 | 51373 |
| 2023-03-29 | 11.11 | $15.72 | 138341 |
| 2023-03-28 | 10.41 | $15.73 | 83217 |
| 2023-03-27 | 9.68 | $15.60 | 62254 |
| 2023-03-24 | 9.32 | $15.39 | 64280 |
| 2023-03-23 | 9.43 | $15.41 | 75268 |
| 2023-03-22 | 9.47 | $15.60 | 127623 |
| 2023-03-21 | 9.18 | $15.49 | 119814 |
| 2023-03-20 | 8.94 | $15.55 | 485935 |
| 2023-03-17 | 8.69 | $15.30 | 318697 |
| 2023-03-16 | 9.11 | $15.18 | 108336 |
| 2023-03-15 | 9.47 | $15.01 | 81644 |
| 2023-03-14 | 9.31 | $15.06 | 91431 |
| 2023-03-13 | 9.71 | $15.12 | 108510 |
| 2023-03-10 | 9.73 | $15.14 | 63599 |
| 2023-03-09 | 9.75 | $15.06 | 78052 |
| 2023-03-08 | 9.97 | $15.00 | 69090 |
| 2023-03-07 | 10.40 | $14.82 | 91841 |
| 2023-03-06 | 10.66 | $14.81 | 108030 |
| 2023-03-03 | 11.09 | $14.90 | 25376 |
| 2023-03-02 | 11.47 | $14.59 | 30800 |
| 2023-03-01 | 11.07 | $14.63 | 19788 |
| 2023-02-28 | 10.77 | $14.63 | 208741 |
| 2023-02-27 | 10.54 | $14.76 | 164296 |
| 2023-02-24 | 10.39 | $14.76 | 140594 |
| 2023-02-23 | 10.32 | $14.83 | 127768 |
| 2023-02-22 | 10.24 | $14.73 | 98329 |
| 2023-02-21 | 10.29 | $14.77 | 160972 |
| 2023-02-17 | 10.08 | $14.85 | 81833 |
| 2023-02-16 | 9.96 | $14.94 | 61859 |
| 2023-02-15 | 9.83 | $15.01 | 53648 |
| 2023-02-14 | 10.02 | $15.14 | 93335 |
| 2023-02-13 | 10.27 | $15.05 | 91758 |
| 2023-02-10 | 10.33 | $15.07 | 200241 |
| 2023-02-09 | 10.46 | $14.99 | 81881 |
| 2023-02-08 | 10.62 | $15.12 | 87464 |
| 2023-02-07 | 10.70 | $15.04 | 125830 |
| 2023-02-06 | 10.65 | $14.99 | 281512 |
| 2023-02-03 | 10.68 | $15.11 | 149327 |
| 2023-02-02 | 10.70 | $15.34 | 160631 |
| 2023-02-01 | 11.13 | $15.68 | 222515 |
| 2023-01-31 | 11.41 | $15.62 | 187857 |
| 2023-01-30 | 11.49 | $15.50 | 300513 |
| 2023-01-27 | 11.79 | $15.54 | 267435 |
| 2023-01-26 | 11.84 | $15.74 | 92775 |
| 2023-01-25 | 11.60 | $15.75 | 442763 |
| 2023-01-24 | 11.46 | $15.76 | 2.2M |
| 2023-01-23 | 11.29 | $15.47 | 1.3M |
| 2023-01-20 | 11.59 | $15.53 | 603793 |
| 2023-01-19 | 11.91 | $15.32 | 439337 |
| 2023-01-18 | 12.49 | $15.08 | 258404 |
| 2023-01-17 | 12.88 | $14.98 | 217797 |
| 2023-01-13 | 12.99 | $15.13 | 149589 |
| 2023-01-12 | 13.17 | $14.94 | 189477 |
| 2023-01-11 | 13.11 | $14.73 | 56888 |
| 2023-01-10 | 12.72 | $14.87 | 113874 |
| 2023-01-09 | 12.42 | $15.12 | 196047 |
| 2023-01-06 | 12.37 | $15.15 | 185772 |
| 2023-01-05 | 11.95 | $14.84 | 196069 |
| 2023-01-04 | 11.88 | $15.09 | 254421 |
| 2023-01-03 | 12.21 | $15.16 | 114579 |
| 2022-12-30 | 12.56 | $15.11 | 72202 |
| 2022-12-29 | 12.56 | $15.03 | 88725 |
| 2022-12-28 | 12.88 | $14.80 | 90823 |
| 2022-12-27 | 13.16 | $15.03 | 87550 |
| 2022-12-23 | 13.69 | $15.27 | 98682 |
| 2022-12-22 | 14.30 | $15.34 | 166912 |
| 2022-12-21 | 14.89 | $15.27 | 251864 |
| 2022-12-20 | 15.51 | $15.00 | 294395 |
| 2022-12-19 | 16.22 | $14.68 | 256692 |
| 2022-12-16 | 16.28 | $14.49 | 226397 |
| 2022-12-15 | 16.08 | $14.48 | 165531 |
| 2022-12-14 | 16.47 | $14.86 | 255106 |
| 2022-12-13 | 17.20 | $14.75 | 360425 |
| 2022-12-12 | 17.97 | $14.44 | 196728 |
| 2022-12-09 | 17.66 | $14.62 | 213746 |
| 2022-12-08 | 17.54 | $14.60 | 127887 |
| 2022-12-07 | 17.10 | $14.59 | 404807 |
| 2022-12-06 | 16.64 | $14.55 | 461673 |
| 2022-12-05 | 16.16 | $14.44 | 270775 |
| 2022-12-02 | 15.67 | $14.82 | 252348 |
| 2022-12-01 | 15.54 | $14.96 | 148372 |
| 2022-11-30 | 15.73 | $14.89 | 188819 |
| 2022-11-29 | 15.78 | $14.63 | 123477 |
| 2022-11-28 | 16.20 | $14.81 | 138066 |
| 2022-11-25 | 16.78 | $14.74 | 185150 |
| 2022-11-23 | 17.40 | $14.79 | 75542 |
| 2022-11-22 | 17.54 | $14.60 | 266939 |
| 2022-11-21 | 17.69 | $14.37 | 511711 |
| 2022-11-18 | 17.68 | $14.64 | 187420 |
| 2022-11-17 | 17.66 | $14.50 | 160058 |
| 2022-11-16 | 17.57 | $14.38 | 214302 |
| 2022-11-15 | 17.11 | $14.45 | 200681 |
| 2022-11-14 | 16.75 | $14.89 | 173901 |
| 2022-11-11 | 16.82 | $15.34 | 96074 |
| 2022-11-10 | 17.37 | $15.19 | 177040 |
| 2022-11-09 | 17.46 | $14.50 | 111605 |
| 2022-11-08 | 17.22 | $14.80 | 288535 |
| 2022-11-07 | 17.66 | $14.48 | 223942 |
| 2022-11-04 | 17.60 | $14.48 | 86855 |
| 2022-11-03 | 17.54 | $14.83 | 96530 |
| 2022-11-02 | 17.35 | $14.90 | 146999 |
| 2022-11-01 | 17.48 | $14.78 | 177009 |
| 2022-10-31 | 17.75 | $14.70 | 172822 |
| 2022-10-28 | 17.62 | $14.92 | 102679 |
| 2022-10-27 | 17.48 | $14.76 | 88312 |
| 2022-10-26 | 17.34 | $15.00 | 80976 |
| 2022-10-25 | 17.55 | $14.89 | 305035 |
| 2022-10-24 | 17.42 | $14.30 | 392653 |
| 2022-10-21 | 17.04 | $14.59 | 264116 |
| 2022-10-20 | 16.42 | $14.28 | 295298 |
| 2022-10-19 | 16.17 | $14.17 | 177194 |
| 2022-10-18 | 15.91 | $14.16 | 310534 |
| 2022-10-17 | 15.13 | $14.23 | 407617 |
| 2022-10-14 | 14.57 | $14.12 | 368286 |
| 2022-10-13 | 13.99 | $14.25 | 468869 |
| 2022-10-12 | 13.21 | $14.37 | 225338 |
| 2022-10-11 | 12.72 | $14.45 | 388740 |
| 2022-10-10 | 12.63 | $14.44 | 216750 |
| 2022-10-07 | 12.60 | $14.49 | 570597 |
| 2022-10-06 | 12.65 | $14.71 | 157919 |
| 2022-10-05 | 12.55 | $14.91 | 259296 |
| 2022-10-04 | 13.17 | $15.09 | 460200 |
| 2022-10-03 | 13.54 | $14.51 | 262842 |
| 2022-09-30 | 13.00 | $14.66 | 401595 |
| 2022-09-29 | 12.54 | $14.57 | 565623 |
| 2022-09-28 | 11.91 | $14.70 | 203899 |
| 2022-09-27 | 11.35 | $14.57 | 535116 |
| 2022-09-26 | 10.66 | $14.82 | 327630 |
| 2022-09-23 | 10.22 | $14.86 | 129133 |
| 2022-09-22 | 9.55 | $14.89 | 229323 |
| 2022-09-21 | 9.12 | $14.78 | 105981 |
| 2022-09-20 | 8.68 | $15.09 | 300949 |
| 2022-09-19 | 8.83 | $15.07 | 260427 |
| 2022-09-16 | 8.88 | $15.17 | 274613 |
| 2022-09-15 | 8.95 | $14.95 | 166591 |
| 2022-09-14 | 8.68 | $15.00 | 102713 |
| 2022-09-13 | 8.80 | $14.99 | 263777 |
| 2022-09-12 | 9.02 | $15.41 | 293032 |
| 2022-09-09 | 9.27 | $15.47 | 294037 |
| 2022-09-08 | 9.54 | $15.16 | 404414 |
| 2022-09-07 | 9.83 | $14.89 | 300579 |
| 2022-09-06 | 9.74 | $14.90 | 304114 |
| 2022-09-02 | 10.12 | $15.15 | 108137 |
| 2022-09-01 | 10.53 | $15.20 | 234995 |
| 2022-08-31 | 10.58 | $15.25 | 233335 |
| 2022-08-30 | 10.84 | $15.30 | 347817 |
| 2022-08-29 | 11.18 | $15.17 | 159274 |
| 2022-08-26 | 11.54 | $15.40 | 58382 |
| 2022-08-25 | 11.81 | $15.63 | 3926 |
| 2022-08-24 | 12.42 | $15.37 | 101701 |
| 2022-08-23 | 13.05 | $15.52 | 300406 |
| 2022-08-22 | 13.52 | $15.27 | 381396 |
| 2022-08-19 | 13.98 | $15.27 | 140072 |
| 2022-08-18 | 14.10 | $15.45 | 279126 |
| 2022-08-17 | 14.45 | $15.50 | 57985 |
| 2022-08-16 | 14.74 | $15.47 | 271759 |
| 2022-08-15 | 15.04 | $15.68 | 122234 |
| 2022-08-12 | 15.57 | $15.63 | 145466 |
| 2022-08-11 | 15.56 | $15.61 | 121494 |
| 2022-08-10 | 15.88 | $15.58 | 113498 |
| 2022-08-09 | 16.02 | $15.26 | 222020 |
| 2022-08-08 | 15.60 | $15.58 | 140418 |
| 2022-08-05 | 15.71 | $15.62 | 123267 |
| 2022-08-04 | 15.85 | $15.59 | 152102 |
| 2022-08-03 | 15.36 | $15.50 | 107159 |
| 2022-08-02 | 15.06 | $15.71 | 198400 |
| 2022-08-01 | 14.75 | $15.89 | 192508 |
| 2022-07-29 | 15.00 | $15.98 | 62970 |
| 2022-07-28 | 15.27 | $16.52 | 47936 |
| 2022-07-27 | 15.59 | $16.27 | 65387 |
| 2022-07-26 | 15.93 | $16.10 | 97195 |
| 2022-07-25 | 15.82 | $16.23 | 138748 |
| 2022-07-22 | 16.35 | $16.19 | 118329 |
| 2022-07-21 | 16.62 | $16.10 | 198100 |
| 2022-07-20 | 16.58 | $15.90 | 273282 |
| 2022-07-19 | 16.65 | $15.95 | 329800 |
| 2022-07-18 | 16.18 | $15.88 | 333435 |
| 2022-07-15 | 15.67 | $15.78 | 249143 |
| 2022-07-14 | 14.98 | $15.68 | 273138 |
| 2022-07-13 | 14.24 | $15.91 | 119860 |
| 2022-07-12 | 14.17 | $16.09 | 170654 |
| 2022-07-11 | 14.09 | $16.01 | 199613 |
| 2022-07-08 | 14.25 | $15.77 | 191840 |
| 2022-07-07 | 14.14 | $15.95 | 311700 |
| 2022-07-06 | 13.67 | $15.65 | 334433 |
| 2022-07-05 | 12.98 | $15.77 | 149920 |
| 2022-07-01 | 12.69 | $16.03 | 133079 |
| 2022-06-30 | 12.63 | $15.75 | 186449 |
| 2022-06-29 | 11.96 | $15.69 | 404842 |
| 2022-06-28 | 11.24 | $16.07 | 182561 |
| 2022-06-27 | 10.91 | $15.91 | 146751 |
| 2022-06-24 | 10.80 | $16.25 | 89225 |
| 2022-06-23 | 11.10 | $16.63 | 68877 |
| 2022-06-22 | 11.66 | $16.35 | 117326 |
| 2022-06-21 | 11.85 | $16.18 | 91125 |
| 2022-06-17 | 11.63 | $16.05 | 131949 |
| 2022-06-16 | 11.40 | $16.30 | 106508 |
| 2022-06-15 | 11.17 | $16.26 | 139981 |
| 2022-06-14 | 10.92 | $16.23 | 89939 |
| 2022-06-13 | 10.87 | $16.50 | 169355 |
| 2022-06-10 | 11.25 | $16.55 | 139053 |
| 2022-06-09 | 11.52 | $16.60 | 61498 |
| 2022-06-08 | 11.83 | $16.79 | 94036 |
| 2022-06-07 | 12.34 | $16.89 | 8347 |
| 2022-06-06 | 12.97 | $17.00 | 57713 |
| 2022-06-03 | 13.38 | $17.09 | 80249 |
| 2022-06-02 | 13.69 | $17.39 | 10388 |
| 2022-06-01 | 13.69 | $17.37 | 64486 |
| 2022-05-31 | 13.65 | $17.45 | 38484 |
| 2022-05-27 | 13.49 | $18.08 | 5049 |
| 2022-05-26 | 12.48 | $18.16 | 68099 |
| 2022-05-25 | 11.50 | $17.95 | 187 |
| 2022-05-24 | 10.65 | $17.82 | 1245 |
| 2022-05-23 | 9.88 | $17.80 | 40998 |
| 2022-05-20 | 9.07 | $17.66 | 74042 |
| 2022-05-19 | 8.45 | $17.54 | 89815 |
| 2022-05-18 | 7.86 | $17.53 | 67272 |
| 2022-05-17 | 7.24 | $17.34 | 69254 |
| 2022-05-16 | 6.80 | $17.05 | 106641 |
| 2022-05-13 | 6.59 | $16.73 | 114686 |
| 2022-05-12 | 6.68 | $16.28 | 81269 |
| 2022-05-11 | 6.89 | $16.48 | 110842 |
| 2022-05-10 | 7.24 | $16.66 | 145137 |
| 2022-05-09 | 7.04 | $16.45 | 60932 |
| 2022-05-06 | 7.21 | $16.45 | 234896 |
| 2022-05-05 | 7.34 | $16.62 | 92370 |
| 2022-05-04 | 7.47 | $16.77 | 88708 |
| 2022-05-03 | 7.34 | $16.59 | 87331 |
| 2022-05-02 | 6.97 | $16.47 | 79820 |
| 2022-04-29 | 6.61 | $16.65 | 65993 |
| 2022-04-28 | 6.60 | $16.63 | 109086 |
| 2022-04-27 | 6.59 | $16.56 | 57361 |
| 2022-04-26 | 6.62 | $16.58 | 100781 |
| 2022-04-25 | 6.86 | $16.62 | 43275 |
| 2022-04-22 | 7.06 | $16.63 | 1850 |
| 2022-04-21 | 7.25 | $16.26 | 1381 |
| 2022-04-20 | 7.01 | $16.44 | 25612 |
| 2022-04-19 | 6.94 | $16.44 | 179354 |
| 2022-04-18 | 6.86 | $16.50 | 112383 |
| 2022-04-14 | 6.97 | $16.58 | 95212 |
| 2022-04-13 | 7.09 | $16.45 | 135322 |
| 2022-04-12 | 7.32 | $16.43 | 158267 |
| 2022-04-11 | 7.30 | $16.21 | 111552 |
| 2022-04-08 | 7.27 | $16.60 | 7249 |
| 2022-04-07 | 6.98 | $16.41 | 60737 |
| 2022-04-06 | 7.18 | $16.36 | 2725 |
| 2022-04-05 | 7.38 | $16.52 | 131976 |
| 2022-04-04 | 7.60 | $16.78 | 1954 |
| 2022-04-01 | 7.21 | $16.36 | 1665 |
| 2022-03-31 | 6.96 | $16.33 | 135478 |
| 2022-03-30 | 7.12 | $16.21 | 147695 |
| 2022-03-29 | 7.39 | $16.68 | 80524 |
| 2022-03-28 | 7.03 | $16.32 | 91079 |
| 2022-03-25 | 7.32 | $16.66 | 78989 |
| 2022-03-24 | 7.31 | $16.91 | 33508 |
| 2022-03-23 | 7.08 | $16.95 | 153300 |
| 2022-03-22 | 6.67 | $17.11 | 173624 |
| 2022-03-21 | 6.55 | $17.06 | 13802 |
| 2022-03-18 | 6.43 | $16.83 | 3920 |
| 2022-03-17 | 6.70 | $16.63 | 3238 |
| 2022-03-16 | 7.03 | $17.13 | 34503 |
| 2022-03-15 | 6.99 | $16.95 | 36870 |
| 2022-03-14 | 7.08 | $16.49 | 27079 |
| 2022-03-11 | 7.15 | $16.50 | 79577 |
| 2022-03-10 | 7.23 | $16.33 | 30047 |
| 2022-03-09 | 7.32 | $16.20 | 142116 |
| 2022-03-08 | 7.41 | $16.18 | 13807 |
| 2022-03-07 | 7.46 | $16.33 | 77731 |
| 2022-03-04 | 7.52 | $16.54 | 61336 |
| 2022-03-03 | 7.72 | $16.53 | 82482 |
| 2022-03-02 | 7.92 | $16.36 | 60869 |
| 2022-03-01 | 8.22 | $16.35 | 20459 |
| 2022-02-28 | 8.54 | $16.24 | 89092 |
| 2022-02-25 | 8.66 | $16.07 | 51752 |
| 2022-02-24 | 8.53 | $16.16 | 142528 |
| 2022-02-23 | 8.77 | $16.52 | 64085 |
| 2022-02-22 | 8.81 | $16.58 | 148778 |
| 2022-02-18 | 8.83 | $16.30 | 12918 |
| 2022-02-17 | 8.85 | $16.35 | 72249 |
| 2022-02-16 | 9.26 | $16.41 | 98428 |
| 2022-02-15 | 9.69 | $16.21 | 1324 |
| 2022-02-14 | 9.65 | $15.56 | 49047 |
| 2022-02-11 | 9.40 | $16.09 | 4433 |
| 2022-02-10 | 9.66 | $16.14 | 2624 |
| 2022-02-09 | 9.94 | $16.32 | 44593 |
| 2022-02-08 | 9.77 | $16.42 | 1475 |
| 2022-02-07 | 9.46 | $16.22 | 107652 |
| 2022-02-04 | 9.31 | $16.20 | 83086 |
| 2022-02-03 | 9.16 | $16.15 | 2672 |
| 2022-02-02 | 9.35 | $16.20 | 1322 |
| 2022-02-01 | 8.97 | $16.10 | 152396 |
| 2022-01-31 | 8.67 | $15.84 | 1030 |
| 2022-01-28 | 8.36 | $15.85 | 170638 |
| 2022-01-27 | 8.33 | $15.63 | 155831 |
| 2022-01-26 | 8.52 | $15.44 | 123030 |
| 2022-01-25 | 8.71 | $16.00 | 61553 |
| 2022-01-24 | 8.61 | $15.49 | 215281 |
| 2022-01-21 | 8.70 | $16.07 | 494164 |
| 2022-01-20 | 8.09 | $15.62 | 350352 |
| 2022-01-19 | 7.82 | $15.63 | 971901 |
| 2022-01-18 | 7.54 | $15.58 | 534385 |
| 2022-01-14 | 7.55 | $15.52 | 364350 |
| 2022-01-13 | 7.88 | $15.44 | 266872 |
| 2022-01-12 | 8.27 | $15.50 | 122226 |
| 2022-01-11 | 8.52 | $15.50 | 147371 |
| 2022-01-10 | 8.38 | $15.23 | 27439 |
| 2022-01-07 | 8.51 | $15.12 | 118663 |
| 2022-01-06 | 8.03 | $15.19 | 12193 |
| 2022-01-05 | 7.78 | $15.14 | 82689 |
| 2022-01-04 | 7.60 | $14.80 | 216953 |
| 2022-01-03 | 7.84 | $14.62 | 123093 |
| 2021-12-31 | 8.08 | $14.65 | 117498 |
| 2021-12-30 | 8.19 | $14.59 | 156003 |
| 2021-12-29 | 8.59 | $14.54 | 173937 |
| 2021-12-28 | 8.59 | $14.70 | 153487 |
| 2021-12-27 | 8.77 | $14.57 | 214014 |
| 2021-12-23 | 8.97 | $14.80 | 164515 |
| 2021-12-22 | 9.31 | $14.78 | 108663 |
| 2021-12-21 | 9.56 | $14.83 | 153981 |
| 2021-12-20 | 10.00 | $14.86 | 549949 |
| 2021-12-17 | 10.36 | $15.04 | 398955 |
| 2021-12-16 | 10.60 | $14.94 | 309318 |
| 2021-12-15 | 10.86 | $14.79 | 246376 |
| 2021-12-14 | 11.16 | $14.76 | 291551 |
| 2021-12-13 | 11.70 | $14.62 | 162897 |
| 2021-12-10 | 12.27 | $14.66 | 253349 |
| 2021-12-09 | 12.82 | $14.79 | 195743 |
| 2021-12-08 | 13.47 | $14.67 | 149618 |
| 2021-12-07 | 13.75 | $14.80 | 184557 |
| 2021-12-06 | 13.94 | $14.72 | 225991 |
| 2021-12-03 | 14.13 | $14.48 | 103695 |
| 2021-12-02 | 14.72 | $14.45 | 171452 |
| 2021-12-01 | 15.23 | $14.38 | 235027 |
| 2021-11-30 | 15.92 | $14.49 | 435358 |
| 2021-11-29 | 16.65 | $14.72 | 387357 |
| 2021-11-26 | 17.18 | $14.60 | 66109 |
| 2021-11-24 | 17.86 | $14.89 | 134288 |
| 2021-11-23 | 18.64 | $14.79 | 143071 |
| 2021-11-22 | 19.17 | $14.86 | 115984 |
| 2021-11-19 | 19.82 | $14.92 | 178931 |
| 2021-11-18 | 19.84 | $14.89 | 179246 |
| 2021-11-17 | 20.27 | $14.87 | 131811 |
| 2021-11-16 | 20.71 | $15.01 | 202612 |
| 2021-11-15 | 21.80 | $15.02 | 159548 |
| 2021-11-12 | 22.94 | $15.11 | 70194 |
| 2021-11-11 | 23.56 | $14.86 | 117358 |
| 2021-11-10 | 23.81 | $14.91 | 110180 |
| 2021-11-09 | 24.09 | $14.99 | 97419 |
| 2021-11-08 | 24.49 | $15.00 | 107122 |
| 2021-11-05 | 24.91 | $15.22 | 78900 |
| 2021-11-04 | 24.73 | $14.99 | 95871 |
| 2021-11-03 | 24.14 | $15.01 | 81367 |
| 2021-11-02 | 23.87 | $14.96 | 64235 |
| 2021-11-01 | 23.59 | $15.33 | 86844 |
| 2021-10-29 | 23.39 | $15.22 | 53016 |
| 2021-10-28 | 23.28 | $15.70 | 164219 |
| 2021-10-27 | 23.70 | $15.76 | 87210 |
| 2021-10-26 | 24.13 | $16.07 | 74116 |
| 2021-10-25 | 25.16 | $15.90 | 222202 |
| 2021-10-22 | 26.04 | $16.23 | 53402 |
| 2021-10-21 | 26.98 | $16.33 | 160613 |
| 2021-10-20 | 28.01 | $16.05 | 150888 |
| 2021-10-19 | 29.43 | $16.03 | 71898 |
| 2021-10-18 | 30.53 | $16.06 | 157130 |
| 2021-10-15 | 31.70 | $16.31 | 128116 |
| 2021-10-14 | 33.11 | $16.09 | 123825 |
| 2021-10-13 | 34.85 | $16.08 | 76119 |
| 2021-10-12 | 36.25 | $16.10 | 89747 |
| 2021-10-11 | 37.62 | $16.25 | 176233 |
| 2021-10-08 | 38.86 | $16.34 | 806059 |
| 2021-10-07 | 39.96 | $16.32 | 553442 |
| 2021-10-06 | 41.17 | $16.26 | 241374 |
| 2021-10-05 | 42.73 | $16.32 | 593557 |
| 2021-10-04 | 44.10 | $16.15 | 100467 |
| 2021-10-01 | 45.55 | $16.33 | 61887 |
| 2021-09-30 | 46.88 | $16.41 | 105682 |
| 2021-09-29 | 48.27 | $16.81 | 70188 |
| 2021-09-28 | 49.37 | $16.72 | 65918 |
| 2021-09-27 | 50.43 | $17.07 | 47894 |
| 2021-09-24 | 50.92 | $17.23 | 128752 |
| 2021-09-23 | 51.21 | $17.15 | 49030 |
| 2021-09-22 | 51.60 | $17.10 | 33388 |
| 2021-09-21 | 52.02 | $17.31 | 95218 |
| 2021-09-20 | 52.59 | $17.43 | 79020 |
| 2021-09-17 | 53.13 | $17.56 | 98240 |
| 2021-09-16 | 52.83 | $17.52 | 51415 |
| 2021-09-15 | 52.51 | $17.77 | 39286 |
| 2021-09-14 | 51.87 | $17.38 | 51557 |
| 2021-09-13 | 51.32 | $17.15 | 86987 |
| 2021-09-10 | 50.88 | $17.31 | 109841 |
| 2021-09-09 | 50.11 | $17.00 | 39238 |
| 2021-09-08 | 49.44 | $16.90 | 91497 |
| 2021-09-07 | 48.79 | $16.93 | 77831 |
| 2021-09-03 | 48.10 | $16.29 | 73879 |
| 2021-09-02 | 47.82 | $15.53 | 53669 |
| 2021-09-01 | 47.99 | $15.37 | 100807 |
| 2021-08-31 | 47.89 | $15.28 | 78744 |
| 2021-08-30 | 47.90 | $15.43 | 64380 |
| 2021-08-27 | 47.71 | $15.55 | 53730 |
| 2021-08-26 | 47.51 | $15.36 | 46093 |
| 2021-08-25 | 47.34 | $15.43 | 63211 |
| 2021-08-24 | 47.12 | $15.51 | 115241 |
| 2021-08-23 | 46.83 | $15.56 | 70222 |
| 2021-08-20 | 46.53 | $15.32 | 73468 |
| 2021-08-19 | 46.51 | $15.14 | 90976 |
| 2021-08-18 | 46.59 | $15.11 | 51787 |
| 2021-08-17 | 46.64 | $15.25 | 130053 |
| 2021-08-16 | 46.73 | $15.25 | 65156 |
| 2021-08-13 | 46.80 | $15.35 | 75228 |
| 2021-08-12 | 46.85 | $15.13 | 88634 |
| 2021-08-11 | 46.93 | $15.27 | 34149 |
| 2021-08-10 | 47.02 | $15.22 | 163077 |
| 2021-08-09 | 47.14 | $15.11 | 44534 |
| 2021-08-06 | 46.83 | $15.16 | 39048 |
| 2021-08-05 | 46.51 | $15.22 | 30696 |
| 2021-08-04 | 46.09 | $15.28 | 68663 |
| 2021-08-03 | 45.65 | $15.38 | 105751 |
| 2021-08-02 | 44.93 | $15.21 | 62337 |
| 2021-07-30 | 44.16 | $15.34 | 88589 |
| 2021-07-29 | 43.28 | $15.59 | 39262 |
| 2021-07-28 | 42.09 | $15.69 | 36933 |
| 2021-07-27 | 40.78 | $15.64 | 67116 |
| 2021-07-26 | 39.40 | $15.76 | 65942 |
| 2021-07-23 | 37.87 | $15.82 | 94695 |
| 2021-07-22 | 36.25 | $15.76 | 60818 |
| 2021-07-21 | 34.58 | $15.74 | 76126 |
| 2021-07-20 | 32.63 | $15.89 | 116074 |
| 2021-07-19 | 30.57 | $15.67 | 146773 |
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