Is Navient Corporation (NAVI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Navient Corporation (NAVI) research center and poll results.
NASDAQ : NAVI
Navient Corporation — Technical Indicators
$9.08 USD
-$0.41 (-4.32%)
- Volume
- 3.91M
- Average Volume
- 1.31M
- Market Capitalization
- $853.42M
- P/E Ratio
- -18.53
- Dividend Yield
- 7.05%
- Price Target
- $8.50
- Year High
- $13.87
- Year Low
- $7.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.24
- Current Ratio
- $0.51
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.70
2026-08-07
Close Price
$9.08
Vol: 3.9M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.03
Average
15.33
Maximum
22.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 8.70 | $9.08 | 3.9M |
| 2026-08-06 | 8.66 | $9.49 | 2.5M |
| 2026-08-05 | 8.59 | $9.06 | 833447 |
| 2026-08-04 | 8.54 | $9.36 | 1.2M |
| 2026-08-03 | 8.49 | $8.83 | 868113 |
| 2026-07-31 | 8.46 | $8.39 | 765246 |
| 2026-07-30 | 8.48 | $8.45 | 819800 |
| 2026-07-29 | 8.49 | $8.71 | 816203 |
| 2026-07-28 | 8.48 | $8.75 | 605936 |
| 2026-07-27 | 8.47 | $8.61 | 775700 |
| 2026-07-24 | 8.47 | $8.23 | 874100 |
| 2026-07-23 | 8.48 | $8.44 | 1.1M |
| 2026-07-22 | 8.48 | $8.61 | 796628 |
| 2026-07-21 | 8.45 | $8.68 | 613917 |
| 2026-07-20 | 8.41 | $8.64 | 567940 |
| 2026-07-17 | 8.38 | $8.65 | 711500 |
| 2026-07-16 | 8.35 | $8.67 | 665000 |
| 2026-07-15 | 8.33 | $8.47 | 601605 |
| 2026-07-14 | 8.30 | $8.47 | 608218 |
| 2026-07-13 | 8.28 | $8.43 | 918597 |
| 2026-07-10 | 8.25 | $8.24 | 882405 |
| 2026-07-09 | 8.24 | $8.03 | 977413 |
| 2026-07-08 | 8.23 | $8.08 | 881800 |
| 2026-07-07 | 8.22 | $8.35 | 974800 |
| 2026-07-06 | 8.19 | $8.39 | 757900 |
| 2026-07-02 | 8.16 | $8.61 | 769142 |
| 2026-07-01 | 8.10 | $8.73 | 744000 |
| 2026-06-30 | 8.07 | $8.51 | 681037 |
| 2026-06-29 | 8.07 | $8.53 | 1.3M |
| 2026-06-26 | 8.07 | $8.70 | 2.1M |
| 2026-06-25 | 8.05 | $8.46 | 1.1M |
| 2026-06-24 | 8.03 | $8.43 | 1.1M |
| 2026-06-23 | 8.04 | $7.98 | 1.2M |
| 2026-06-22 | 8.06 | $7.87 | 1.6M |
| 2026-06-18 | 8.09 | $8.09 | 2.5M |
| 2026-06-17 | 8.10 | $7.97 | 2.0M |
| 2026-06-16 | 8.11 | $8.24 | 1.3M |
| 2026-06-15 | 8.12 | $7.97 | 970411 |
| 2026-06-12 | 8.12 | $7.97 | 712600 |
| 2026-06-11 | 8.13 | $7.89 | 1.1M |
| 2026-06-10 | 8.13 | $7.90 | 865551 |
| 2026-06-09 | 8.15 | $7.95 | 1.3M |
| 2026-06-08 | 8.17 | $7.78 | 1.1M |
| 2026-06-05 | 8.21 | $7.81 | 1.3M |
| 2026-06-04 | 8.26 | $7.77 | 2.9M |
| 2026-06-03 | 8.31 | $7.44 | 1.6M |
| 2026-06-02 | 8.37 | $8.11 | 1.6M |
| 2026-06-01 | 8.41 | $8.49 | 1.4M |
| 2026-05-29 | 8.45 | $8.56 | 2.1M |
| 2026-05-28 | 8.48 | $8.31 | 1.1M |
| 2026-05-27 | 8.54 | $8.12 | 1.3M |
| 2026-05-26 | 8.59 | $8.55 | 709739 |
| 2026-05-22 | 8.61 | $8.44 | 648400 |
| 2026-05-21 | 8.64 | $8.35 | 1.1M |
| 2026-05-20 | 8.66 | $8.31 | 1.2M |
| 2026-05-19 | 8.69 | $8.25 | 700134 |
| 2026-05-18 | 8.73 | $8.35 | 939200 |
| 2026-05-15 | 8.76 | $8.14 | 961627 |
| 2026-05-14 | 8.80 | $8.13 | 961331 |
| 2026-05-13 | 8.81 | $7.89 | 1.1M |
| 2026-05-12 | 8.84 | $8.32 | 835900 |
| 2026-05-11 | 8.84 | $8.32 | 1.2M |
| 2026-05-08 | 8.83 | $8.54 | 561000 |
| 2026-05-07 | 8.80 | $8.79 | 837929 |
| 2026-05-06 | 8.77 | $8.73 | 1.1M |
| 2026-05-05 | 8.77 | $8.71 | 818366 |
| 2026-05-04 | 8.76 | $8.98 | 838100 |
| 2026-05-01 | 8.73 | $9.17 | 2.2M |
| 2026-04-30 | 8.68 | $9.24 | 1.4M |
| 2026-04-29 | 8.64 | $9.51 | 2.0M |
| 2026-04-28 | 8.57 | $9.17 | 954400 |
| 2026-04-27 | 8.52 | $8.89 | 784446 |
| 2026-04-24 | 8.47 | $8.95 | 717200 |
| 2026-04-23 | 8.44 | $8.84 | 797200 |
| 2026-04-22 | 8.41 | $8.93 | 852832 |
| 2026-04-21 | 8.37 | $8.98 | 835000 |
| 2026-04-20 | 8.33 | $9.01 | 1.2M |
| 2026-04-17 | 8.28 | $8.87 | 1.1M |
| 2026-04-16 | 8.24 | $8.38 | 1.2M |
| 2026-04-15 | 8.23 | $8.44 | 810818 |
| 2026-04-14 | 8.22 | $8.28 | 676000 |
| 2026-04-13 | 8.22 | $8.16 | 982800 |
| 2026-04-10 | 8.22 | $7.94 | 761058 |
| 2026-04-09 | 8.22 | $8.30 | 847900 |
| 2026-04-08 | 8.21 | $8.62 | 994153 |
| 2026-04-07 | 8.19 | $8.50 | 960134 |
| 2026-04-06 | 8.17 | $8.35 | 653300 |
| 2026-04-02 | 8.17 | $8.30 | 682752 |
| 2026-04-01 | 8.19 | $8.29 | 709200 |
| 2026-03-31 | 8.20 | $8.18 | 1.2M |
| 2026-03-30 | 8.23 | $8.10 | 857424 |
| 2026-03-27 | 8.25 | $8.07 | 668948 |
| 2026-03-26 | 8.29 | $8.23 | 807213 |
| 2026-03-25 | 8.33 | $8.17 | 658100 |
| 2026-03-24 | 8.36 | $8.14 | 1.2M |
| 2026-03-23 | 8.39 | $8.24 | 910200 |
| 2026-03-20 | 8.43 | $8.04 | 2.7M |
| 2026-03-19 | 8.50 | $8.11 | 776600 |
| 2026-03-18 | 8.57 | $8.11 | 925218 |
| 2026-03-17 | 8.64 | $8.22 | 950403 |
| 2026-03-16 | 8.70 | $8.26 | 918135 |
| 2026-03-13 | 8.75 | $8.13 | 1.3M |
| 2026-03-12 | 8.82 | $8.06 | 882500 |
| 2026-03-11 | 8.91 | $8.11 | 919320 |
| 2026-03-10 | 9.00 | $8.13 | 754500 |
| 2026-03-09 | 9.09 | $8.25 | 1.3M |
| 2026-03-06 | 9.18 | $8.30 | 859289 |
| 2026-03-05 | 9.27 | $8.56 | 862967 |
| 2026-03-04 | 9.34 | $8.68 | 683000 |
| 2026-03-03 | 9.41 | $8.60 | 779148 |
| 2026-03-02 | 9.48 | $8.62 | 1.2M |
| 2026-02-27 | 9.54 | $8.79 | 1.5M |
| 2026-02-26 | 9.59 | $8.99 | 952952 |
| 2026-02-25 | 9.63 | $8.91 | 878900 |
| 2026-02-24 | 9.79 | $8.72 | 1.2M |
| 2026-02-23 | 9.96 | $8.99 | 1.1M |
| 2026-02-20 | 10.11 | $9.37 | 845633 |
| 2026-02-19 | 10.25 | $9.50 | 757944 |
| 2026-02-18 | 10.39 | $9.55 | 1.5M |
| 2026-02-17 | 10.51 | $9.48 | 1.6M |
| 2026-02-13 | 10.66 | $9.34 | 827600 |
| 2026-02-12 | 10.82 | $9.39 | 1.3M |
| 2026-02-11 | 10.97 | $9.84 | 1.5M |
| 2026-02-10 | 11.08 | $9.90 | 822826 |
| 2026-02-09 | 11.21 | $10.03 | 952300 |
| 2026-02-06 | 11.36 | $10.05 | 786435 |
| 2026-02-05 | 11.51 | $10.01 | 867900 |
| 2026-02-04 | 11.65 | $10.05 | 1.0M |
| 2026-02-03 | 11.79 | $10.01 | 1.6M |
| 2026-02-02 | 11.94 | $9.98 | 1.7M |
| 2026-01-30 | 12.08 | $9.81 | 3.1M |
| 2026-01-29 | 12.24 | $9.88 | 2.8M |
| 2026-01-28 | 12.39 | $9.81 | 2.6M |
| 2026-01-27 | 12.54 | $12.04 | 684460 |
| 2026-01-26 | 12.59 | $12.09 | 507700 |
| 2026-01-23 | 12.63 | $12.08 | 542200 |
| 2026-01-22 | 12.67 | $12.23 | 520440 |
| 2026-01-21 | 12.71 | $12.25 | 891406 |
| 2026-01-20 | 12.76 | $11.97 | 706300 |
| 2026-01-16 | 12.82 | $12.51 | 612300 |
| 2026-01-15 | 12.86 | $12.51 | 763600 |
| 2026-01-14 | 12.88 | $12.41 | 814011 |
| 2026-01-13 | 12.90 | $12.07 | 618000 |
| 2026-01-12 | 12.94 | $12.37 | 971607 |
| 2026-01-09 | 12.97 | $13.00 | 747453 |
| 2026-01-08 | 12.96 | $13.12 | 809621 |
| 2026-01-07 | 12.92 | $12.82 | 712233 |
| 2026-01-06 | 12.90 | $12.84 | 1.2M |
| 2026-01-05 | 12.88 | $13.01 | 901300 |
| 2026-01-02 | 12.85 | $12.78 | 911200 |
| 2025-12-31 | 12.84 | $13.00 | 657100 |
| 2025-12-30 | 12.82 | $12.91 | 655200 |
| 2025-12-29 | 12.80 | $12.86 | 419200 |
| 2025-12-26 | 12.77 | $12.94 | 345912 |
| 2025-12-24 | 12.75 | $12.96 | 301000 |
| 2025-12-23 | 12.73 | $12.92 | 490400 |
| 2025-12-22 | 12.67 | $13.04 | 588000 |
| 2025-12-19 | 12.62 | $13.08 | 2.0M |
| 2025-12-18 | 12.54 | $13.28 | 753400 |
| 2025-12-17 | 12.46 | $13.20 | 782464 |
| 2025-12-16 | 12.37 | $13.05 | 1.1M |
| 2025-12-15 | 12.28 | $12.80 | 987763 |
| 2025-12-12 | 12.25 | $12.74 | 1.1M |
| 2025-12-11 | 12.22 | $12.95 | 1.3M |
| 2025-12-10 | 12.18 | $12.83 | 2.5M |
| 2025-12-09 | 12.13 | $12.44 | 1.1M |
| 2025-12-08 | 12.10 | $12.42 | 808400 |
| 2025-12-05 | 12.06 | $12.39 | 723900 |
| 2025-12-04 | 12.03 | $12.45 | 1.0M |
| 2025-12-03 | 12.00 | $12.60 | 1.3M |
| 2025-12-02 | 11.97 | $12.60 | 1.1M |
| 2025-12-01 | 11.95 | $12.35 | 759157 |
| 2025-11-28 | 11.94 | $12.40 | 381217 |
| 2025-11-26 | 11.92 | $12.48 | 940600 |
| 2025-11-25 | 11.88 | $12.56 | 1.3M |
| 2025-11-24 | 11.90 | $11.83 | 1.6M |
| 2025-11-21 | 11.95 | $11.87 | 1.2M |
| 2025-11-20 | 12.00 | $11.51 | 1.1M |
| 2025-11-19 | 12.06 | $11.65 | 703910 |
| 2025-11-18 | 12.11 | $11.46 | 917302 |
| 2025-11-17 | 12.16 | $11.34 | 792300 |
| 2025-11-14 | 12.21 | $12.07 | 875612 |
| 2025-11-13 | 12.22 | $12.20 | 637000 |
| 2025-11-12 | 12.22 | $12.22 | 657600 |
| 2025-11-11 | 12.23 | $11.78 | 389318 |
| 2025-11-10 | 12.27 | $11.74 | 343528 |
| 2025-11-07 | 12.29 | $11.72 | 475813 |
| 2025-11-06 | 12.30 | $11.67 | 690600 |
| 2025-11-05 | 12.33 | $11.89 | 696849 |
| 2025-11-04 | 12.36 | $12.00 | 664426 |
| 2025-11-03 | 12.39 | $12.20 | 801000 |
| 2025-10-31 | 12.42 | $12.23 | 1.1M |
| 2025-10-30 | 12.48 | $11.99 | 1.4M |
| 2025-10-29 | 12.53 | $11.67 | 2.0M |
| 2025-10-28 | 12.61 | $12.94 | 609932 |
| 2025-10-27 | 12.62 | $12.92 | 402200 |
| 2025-10-24 | 12.63 | $12.82 | 809500 |
| 2025-10-23 | 12.63 | $12.69 | 437127 |
| 2025-10-22 | 12.64 | $12.62 | 429100 |
| 2025-10-21 | 12.66 | $12.48 | 431600 |
| 2025-10-20 | 12.68 | $12.39 | 416802 |
| 2025-10-17 | 12.71 | $12.19 | 443502 |
| 2025-10-16 | 12.77 | $12.16 | 459200 |
| 2025-10-15 | 12.82 | $12.52 | 433000 |
| 2025-10-14 | 12.85 | $12.47 | 540500 |
| 2025-10-13 | 12.88 | $12.18 | 618910 |
| 2025-10-10 | 12.92 | $11.95 | 763341 |
| 2025-10-09 | 12.97 | $12.32 | 666632 |
| 2025-10-08 | 13.01 | $12.44 | 637700 |
| 2025-10-07 | 13.04 | $12.60 | 1.4M |
| 2025-10-06 | 13.08 | $12.86 | 793308 |
| 2025-10-03 | 13.12 | $13.29 | 831700 |
| 2025-10-02 | 13.14 | $13.16 | 1.0M |
| 2025-10-01 | 13.17 | $13.23 | 1.2M |
| 2025-09-30 | 13.19 | $13.15 | 1.0M |
| 2025-09-29 | 13.22 | $13.09 | 851937 |
| 2025-09-26 | 13.25 | $12.83 | 705509 |
| 2025-09-25 | 13.30 | $12.85 | 576129 |
| 2025-09-24 | 13.33 | $12.99 | 587500 |
| 2025-09-23 | 13.37 | $12.92 | 807500 |
| 2025-09-22 | 13.40 | $12.98 | 1.2M |
| 2025-09-19 | 13.43 | $13.31 | 2.4M |
| 2025-09-18 | 13.41 | $13.34 | 705834 |
| 2025-09-17 | 13.40 | $13.11 | 762305 |
| 2025-09-16 | 13.39 | $12.97 | 888600 |
| 2025-09-15 | 13.39 | $13.09 | 933900 |
| 2025-09-12 | 13.37 | $12.87 | 611248 |
| 2025-09-11 | 13.39 | $13.19 | 706000 |
| 2025-09-10 | 13.39 | $13.00 | 1.1M |
| 2025-09-09 | 13.38 | $13.43 | 558618 |
| 2025-09-08 | 13.33 | $13.61 | 620400 |
| 2025-09-05 | 13.27 | $13.73 | 688200 |
| 2025-09-04 | 13.21 | $13.77 | 1.6M |
| 2025-09-03 | 13.14 | $13.64 | 1.0M |
| 2025-09-02 | 13.08 | $13.73 | 458295 |
| 2025-08-29 | 13.03 | $13.71 | 702000 |
| 2025-08-28 | 12.98 | $13.66 | 472900 |
| 2025-08-27 | 12.95 | $13.59 | 816745 |
| 2025-08-26 | 12.90 | $13.67 | 885500 |
| 2025-08-25 | 12.91 | $13.54 | 478000 |
| 2025-08-22 | 12.93 | $13.56 | 891600 |
| 2025-08-21 | 12.95 | $13.06 | 612100 |
| 2025-08-20 | 12.98 | $13.05 | 654707 |
| 2025-08-19 | 13.05 | $12.92 | 531800 |
| 2025-08-18 | 13.11 | $12.93 | 698028 |
| 2025-08-15 | 13.18 | $12.78 | 890445 |
| 2025-08-14 | 13.25 | $13.15 | 621700 |
| 2025-08-13 | 13.31 | $13.18 | 808600 |
| 2025-08-12 | 13.39 | $12.89 | 606114 |
| 2025-08-11 | 13.47 | $12.48 | 547604 |
| 2025-08-08 | 13.60 | $12.41 | 579643 |
| 2025-08-07 | 13.74 | $12.43 | 540458 |
| 2025-08-06 | 13.90 | $12.45 | 870236 |
| 2025-08-05 | 14.04 | $12.50 | 2.6M |
| 2025-08-04 | 14.18 | $12.71 | 1.0M |
| 2025-08-01 | 14.32 | $12.66 | 936100 |
| 2025-07-31 | 14.43 | $12.94 | 1.3M |
| 2025-07-30 | 14.52 | $12.68 | 2.2M |
| 2025-07-29 | 14.62 | $13.79 | 1.2M |
| 2025-07-28 | 14.63 | $14.06 | 918600 |
| 2025-07-25 | 14.63 | $13.98 | 813123 |
| 2025-07-24 | 14.65 | $13.69 | 1.0M |
| 2025-07-23 | 14.67 | $14.38 | 842231 |
| 2025-07-22 | 14.65 | $14.13 | 875200 |
| 2025-07-21 | 14.62 | $14.27 | 1.1M |
| 2025-07-18 | 14.59 | $14.13 | 1.3M |
| 2025-07-17 | 14.55 | $14.39 | 1.2M |
| 2025-07-16 | 14.49 | $14.79 | 999700 |
| 2025-07-15 | 14.41 | $14.61 | 795800 |
| 2025-07-14 | 14.34 | $15.06 | 495919 |
| 2025-07-11 | 14.27 | $15.24 | 626033 |
| 2025-07-10 | 14.21 | $15.59 | 903720 |
| 2025-07-09 | 14.12 | $15.20 | 1.1M |
| 2025-07-08 | 14.04 | $15.32 | 1.5M |
| 2025-07-07 | 13.94 | $15.57 | 3.4M |
| 2025-07-03 | 13.84 | $14.82 | 389434 |
| 2025-07-02 | 13.78 | $14.73 | 547800 |
| 2025-07-01 | 13.72 | $14.59 | 688931 |
| 2025-06-30 | 13.65 | $14.10 | 491947 |
| 2025-06-27 | 13.62 | $14.04 | 1.4M |
| 2025-06-26 | 13.60 | $14.33 | 568706 |
| 2025-06-25 | 13.55 | $14.16 | 581300 |
| 2025-06-24 | 13.53 | $13.90 | 822535 |
| 2025-06-23 | 13.49 | $13.63 | 688501 |
| 2025-06-20 | 13.47 | $13.51 | 1.4M |
| 2025-06-18 | 13.45 | $13.41 | 908000 |
| 2025-06-17 | 13.45 | $13.16 | 536900 |
| 2025-06-16 | 13.48 | $13.30 | 502400 |
| 2025-06-13 | 13.51 | $13.21 | 354833 |
| 2025-06-12 | 13.54 | $13.68 | 448000 |
| 2025-06-11 | 13.54 | $13.93 | 689709 |
| 2025-06-10 | 13.53 | $13.76 | 484965 |
| 2025-06-09 | 13.54 | $13.58 | 772432 |
| 2025-06-06 | 13.54 | $13.45 | 382200 |
| 2025-06-05 | 13.51 | $13.56 | 426500 |
| 2025-06-04 | 13.46 | $13.56 | 488387 |
| 2025-06-03 | 13.41 | $13.50 | 450400 |
| 2025-06-02 | 13.38 | $13.32 | 399420 |
| 2025-05-30 | 13.35 | $13.44 | 1.0M |
| 2025-05-29 | 13.30 | $13.59 | 569603 |
| 2025-05-28 | 13.24 | $13.38 | 483321 |
| 2025-05-27 | 13.21 | $13.65 | 554313 |
| 2025-05-23 | 13.14 | $13.25 | 525637 |
| 2025-05-22 | 13.07 | $13.23 | 597608 |
| 2025-05-21 | 13.00 | $12.98 | 516700 |
| 2025-05-20 | 12.93 | $13.51 | 489800 |
| 2025-05-19 | 12.83 | $13.76 | 504222 |
| 2025-05-16 | 12.69 | $13.76 | 545600 |
| 2025-05-15 | 12.56 | $13.88 | 416317 |
| 2025-05-14 | 12.42 | $13.74 | 559342 |
| 2025-05-13 | 12.30 | $13.78 | 514610 |
| 2025-05-12 | 12.17 | $13.87 | 957600 |
| 2025-05-09 | 12.03 | $13.51 | 1.3M |
| 2025-05-08 | 11.92 | $12.97 | 541800 |
| 2025-05-07 | 11.87 | $12.59 | 563100 |
| 2025-05-06 | 11.78 | $12.56 | 565000 |
| 2025-05-05 | 11.71 | $12.77 | 715000 |
| 2025-05-02 | 11.62 | $12.76 | 541912 |
| 2025-05-01 | 11.58 | $12.53 | 764700 |
| 2025-04-30 | 11.60 | $12.38 | 1.3M |
| 2025-04-29 | 11.61 | $12.70 | 2.0M |
| 2025-04-28 | 11.61 | $12.23 | 904800 |
| 2025-04-25 | 11.64 | $11.83 | 465900 |
| 2025-04-24 | 11.71 | $11.91 | 775918 |
| 2025-04-23 | 11.77 | $11.59 | 686041 |
| 2025-04-22 | 11.85 | $11.45 | 587918 |
| 2025-04-21 | 11.95 | $11.00 | 525036 |
| 2025-04-17 | 12.06 | $11.21 | 431000 |
| 2025-04-16 | 12.18 | $11.07 | 386200 |
| 2025-04-15 | 12.29 | $11.27 | 563800 |
| 2025-04-14 | 12.39 | $11.18 | 449739 |
| 2025-04-11 | 12.50 | $11.01 | 594600 |
| 2025-04-10 | 12.63 | $11.42 | 1.4M |
| 2025-04-09 | 12.71 | $12.00 | 1.5M |
| 2025-04-08 | 12.76 | $10.76 | 1.1M |
| 2025-04-07 | 12.89 | $11.04 | 1.3M |
| 2025-04-04 | 13.03 | $11.14 | 1.2M |
| 2025-04-03 | 13.18 | $11.86 | 820604 |
| 2025-04-02 | 13.28 | $12.98 | 490352 |
| 2025-04-01 | 13.31 | $12.62 | 537400 |
| 2025-03-31 | 13.36 | $12.63 | 585200 |
| 2025-03-28 | 13.42 | $12.82 | 496600 |
| 2025-03-27 | 13.49 | $13.20 | 754737 |
| 2025-03-26 | 13.53 | $13.14 | 423046 |
| 2025-03-25 | 13.58 | $13.12 | 702200 |
| 2025-03-24 | 13.63 | $13.43 | 534800 |
| 2025-03-21 | 13.66 | $13.33 | 3.0M |
| 2025-03-20 | 13.69 | $13.54 | 600204 |
| 2025-03-19 | 13.72 | $13.40 | 458400 |
| 2025-03-18 | 13.75 | $13.21 | 584826 |
| 2025-03-17 | 13.78 | $13.41 | 727800 |
| 2025-03-14 | 13.81 | $13.47 | 605313 |
| 2025-03-13 | 13.81 | $13.02 | 668531 |
| 2025-03-12 | 13.84 | $13.14 | 828116 |
| 2025-03-11 | 13.86 | $13.24 | 862509 |
| 2025-03-10 | 13.87 | $13.91 | 1.1M |
| 2025-03-07 | 13.86 | $14.19 | 632600 |
| 2025-03-06 | 13.84 | $13.83 | 836600 |
| 2025-03-05 | 13.84 | $13.61 | 638029 |
| 2025-03-04 | 13.84 | $13.46 | 713903 |
| 2025-03-03 | 13.85 | $13.91 | 816618 |
| 2025-02-28 | 13.84 | $14.31 | 1.1M |
| 2025-02-27 | 13.81 | $13.99 | 663045 |
| 2025-02-26 | 13.82 | $14.13 | 504900 |
| 2025-02-25 | 13.85 | $14.02 | 658587 |
| 2025-02-24 | 13.89 | $13.99 | 722854 |
| 2025-02-21 | 13.92 | $14.02 | 650600 |
| 2025-02-20 | 13.94 | $14.07 | 514700 |
| 2025-02-19 | 13.95 | $14.03 | 615918 |
| 2025-02-18 | 13.96 | $13.89 | 688300 |
| 2025-02-14 | 13.96 | $13.89 | 494700 |
| 2025-02-13 | 13.96 | $13.60 | 490700 |
| 2025-02-12 | 13.97 | $13.49 | 770335 |
| 2025-02-11 | 13.96 | $13.62 | 907915 |
| 2025-02-10 | 13.93 | $13.53 | 1.0M |
| 2025-02-07 | 13.90 | $13.58 | 769827 |
| 2025-02-06 | 13.88 | $13.79 | 596300 |
| 2025-02-05 | 13.86 | $13.77 | 661033 |
| 2025-02-04 | 13.84 | $13.79 | 1.4M |
| 2025-02-03 | 13.81 | $13.54 | 829925 |
| 2025-01-31 | 13.78 | $13.67 | 926700 |
| 2025-01-30 | 13.76 | $13.77 | 1.4M |
| 2025-01-29 | 13.73 | $14.27 | 1.2M |
| 2025-01-28 | 13.66 | $14.75 | 1.0M |
| 2025-01-27 | 13.59 | $14.66 | 2.5M |
| 2025-01-24 | 13.54 | $14.57 | 609300 |
| 2025-01-23 | 13.47 | $14.49 | 727653 |
| 2025-01-22 | 13.46 | $14.29 | 715806 |
| 2025-01-21 | 13.45 | $14.26 | 680325 |
| 2025-01-17 | 13.44 | $13.92 | 583500 |
| 2025-01-16 | 13.47 | $13.83 | 800400 |
| 2025-01-15 | 13.51 | $13.73 | 578196 |
| 2025-01-14 | 13.57 | $13.41 | 611338 |
| 2025-01-13 | 13.65 | $12.98 | 822252 |
| 2025-01-10 | 13.76 | $12.95 | 672527 |
| 2025-01-08 | 13.85 | $13.08 | 968900 |
| 2025-01-07 | 13.94 | $13.41 | 782039 |
| 2025-01-06 | 14.03 | $13.44 | 684702 |
| 2025-01-03 | 14.12 | $13.13 | 958500 |
| 2025-01-02 | 14.22 | $13.06 | 665345 |
| 2024-12-31 | 14.33 | $13.29 | 760700 |
| 2024-12-30 | 14.43 | $12.98 | 1.3M |
| 2024-12-27 | 14.56 | $13.05 | 1.2M |
| 2024-12-26 | 14.67 | $13.33 | 1.5M |
| 2024-12-24 | 14.76 | $13.52 | 867800 |
| 2024-12-23 | 14.87 | $13.24 | 1.4M |
| 2024-12-20 | 14.97 | $14.26 | 2.5M |
| 2024-12-19 | 15.01 | $14.21 | 845315 |
| 2024-12-18 | 15.04 | $13.89 | 663100 |
| 2024-12-17 | 15.08 | $14.53 | 571517 |
| 2024-12-16 | 15.09 | $14.76 | 457400 |
| 2024-12-13 | 15.11 | $14.82 | 488500 |
| 2024-12-12 | 15.13 | $15.11 | 742634 |
| 2024-12-11 | 15.14 | $15.05 | 627400 |
| 2024-12-10 | 15.16 | $14.86 | 547208 |
| 2024-12-09 | 15.19 | $14.80 | 1.5M |
| 2024-12-06 | 15.20 | $15.19 | 990844 |
| 2024-12-05 | 15.20 | $15.26 | 585800 |
| 2024-12-04 | 15.23 | $15.28 | 674600 |
| 2024-12-03 | 15.18 | $15.08 | 689855 |
| 2024-12-02 | 15.13 | $15.28 | 1.1M |
| 2024-11-29 | 15.07 | $15.58 | 1.3M |
| 2024-11-27 | 15.00 | $15.32 | 1.2M |
| 2024-11-26 | 14.99 | $15.25 | 865614 |
| 2024-11-25 | 14.99 | $15.57 | 1.5M |
| 2024-11-22 | 14.98 | $15.37 | 1.4M |
| 2024-11-21 | 14.97 | $14.93 | 2.1M |
| 2024-11-20 | 14.99 | $14.78 | 546736 |
| 2024-11-19 | 15.01 | $14.81 | 607853 |
| 2024-11-18 | 15.04 | $14.78 | 655440 |
| 2024-11-15 | 15.06 | $15.14 | 911800 |
| 2024-11-14 | 15.09 | $15.19 | 566900 |
| 2024-11-13 | 15.12 | $15.26 | 766438 |
| 2024-11-12 | 15.15 | $15.50 | 770800 |
| 2024-11-11 | 15.15 | $15.38 | 713200 |
| 2024-11-08 | 15.15 | $15.08 | 692200 |
| 2024-11-07 | 15.18 | $15.25 | 819700 |
| 2024-11-06 | 15.19 | $15.73 | 2.2M |
| 2024-11-05 | 15.18 | $14.22 | 511337 |
| 2024-11-04 | 15.25 | $14.20 | 1.1M |
| 2024-11-01 | 15.33 | $13.99 | 702822 |
| 2024-10-31 | 15.41 | $14.23 | 1.0M |
| 2024-10-30 | 15.46 | $15.19 | 1.0M |
| 2024-10-29 | 15.47 | $15.14 | 512300 |
| 2024-10-28 | 15.47 | $15.47 | 528200 |
| 2024-10-25 | 15.48 | $15.11 | 304400 |
| 2024-10-24 | 15.49 | $15.26 | 348934 |
| 2024-10-23 | 15.49 | $15.27 | 335500 |
| 2024-10-22 | 15.48 | $15.32 | 545000 |
| 2024-10-21 | 15.48 | $15.18 | 506102 |
| 2024-10-18 | 15.51 | $15.73 | 343000 |
| 2024-10-17 | 15.51 | $15.82 | 319036 |
| 2024-10-16 | 15.53 | $15.86 | 475008 |
| 2024-10-15 | 15.54 | $15.53 | 534700 |
| 2024-10-14 | 15.56 | $15.48 | 374400 |
| 2024-10-11 | 15.57 | $15.71 | 286800 |
| 2024-10-10 | 15.58 | $15.44 | 473948 |
| 2024-10-09 | 15.58 | $15.53 | 325800 |
| 2024-10-08 | 15.53 | $15.54 | 652600 |
| 2024-10-07 | 15.50 | $15.82 | 553149 |
| 2024-10-04 | 15.48 | $15.60 | 337300 |
| 2024-10-03 | 15.50 | $15.29 | 423309 |
| 2024-10-02 | 15.53 | $15.26 | 386739 |
| 2024-10-01 | 15.57 | $15.22 | 534838 |
| 2024-09-30 | 15.62 | $15.59 | 523621 |
| 2024-09-27 | 15.68 | $15.42 | 447645 |
| 2024-09-26 | 15.73 | $15.23 | 626441 |
| 2024-09-25 | 15.79 | $15.00 | 770400 |
| 2024-09-24 | 15.84 | $15.32 | 792345 |
| 2024-09-23 | 15.88 | $15.71 | 487724 |
| 2024-09-20 | 15.90 | $15.87 | 2.0M |
| 2024-09-19 | 15.88 | $16.15 | 574231 |
| 2024-09-18 | 15.85 | $16.01 | 442000 |
| 2024-09-17 | 15.83 | $16.00 | 435831 |
| 2024-09-16 | 15.80 | $15.74 | 459300 |
| 2024-09-13 | 15.78 | $15.77 | 570800 |
| 2024-09-12 | 15.77 | $15.46 | 1.0M |
| 2024-09-11 | 15.75 | $14.66 | 752800 |
| 2024-09-10 | 15.76 | $14.90 | 774500 |
| 2024-09-09 | 15.74 | $15.48 | 742242 |
| 2024-09-06 | 15.69 | $15.84 | 539039 |
| 2024-09-05 | 15.63 | $15.99 | 381215 |
| 2024-09-04 | 15.54 | $16.03 | 463845 |
| 2024-09-03 | 15.46 | $16.14 | 738223 |
| 2024-08-30 | 15.37 | $16.93 | 799500 |
| 2024-08-29 | 15.29 | $16.39 | 649800 |
| 2024-08-28 | 15.26 | $16.34 | 880077 |
| 2024-08-27 | 15.27 | $16.04 | 445700 |
| 2024-08-26 | 15.28 | $16.05 | 500500 |
| 2024-08-23 | 15.29 | $16.12 | 521021 |
| 2024-08-22 | 15.28 | $15.57 | 389329 |
| 2024-08-21 | 15.28 | $15.48 | 479800 |
| 2024-08-20 | 15.29 | $15.57 | 507200 |
| 2024-08-19 | 15.29 | $15.52 | 371700 |
| 2024-08-16 | 15.29 | $15.41 | 784200 |
| 2024-08-15 | 15.28 | $15.46 | 678404 |
| 2024-08-14 | 15.28 | $15.15 | 733000 |
| 2024-08-13 | 15.30 | $14.79 | 566702 |
| 2024-08-12 | 15.35 | $14.41 | 549042 |
| 2024-08-09 | 15.39 | $14.65 | 506400 |
| 2024-08-08 | 15.39 | $14.59 | 560506 |
| 2024-08-07 | 15.41 | $14.16 | 602300 |
| 2024-08-06 | 15.40 | $14.34 | 748582 |
| 2024-08-05 | 15.39 | $14.46 | 854400 |
| 2024-08-02 | 15.38 | $15.34 | 750600 |
| 2024-08-01 | 15.33 | $15.79 | 618422 |
| 2024-07-31 | 15.26 | $16.41 | 768600 |
| 2024-07-30 | 15.16 | $16.42 | 684500 |
| 2024-07-29 | 15.05 | $16.10 | 662900 |
| 2024-07-26 | 14.97 | $15.95 | 1.1M |
| 2024-07-25 | 14.88 | $15.60 | 1.3M |
| 2024-07-24 | 14.82 | $15.69 | 1.4M |
| 2024-07-23 | 14.75 | $15.54 | 894704 |
| 2024-07-22 | 14.70 | $15.44 | 623302 |
| 2024-07-19 | 14.65 | $15.40 | 594235 |
| 2024-07-18 | 14.60 | $15.35 | 796800 |
| 2024-07-17 | 14.55 | $15.61 | 998337 |
| 2024-07-16 | 14.48 | $15.70 | 789007 |
| 2024-07-15 | 14.41 | $15.22 | 944045 |
| 2024-07-12 | 14.38 | $14.76 | 717902 |
| 2024-07-11 | 14.36 | $14.83 | 729100 |
| 2024-07-10 | 14.32 | $14.08 | 503641 |
| 2024-07-09 | 14.34 | $14.10 | 679900 |
| 2024-07-08 | 14.35 | $14.22 | 557428 |
| 2024-07-05 | 14.37 | $14.33 | 465000 |
| 2024-07-03 | 14.39 | $14.42 | 358516 |
| 2024-07-02 | 14.40 | $14.41 | 586300 |
| 2024-07-01 | 14.43 | $14.23 | 708942 |
| 2024-06-28 | 14.47 | $14.56 | 1.1M |
| 2024-06-27 | 14.50 | $14.20 | 488100 |
| 2024-06-26 | 14.53 | $14.23 | 662003 |
| 2024-06-25 | 14.56 | $14.30 | 515810 |
| 2024-06-24 | 14.60 | $14.53 | 606326 |
| 2024-06-21 | 14.62 | $14.53 | 2.2M |
| 2024-06-20 | 14.66 | $14.47 | 547900 |
| 2024-06-18 | 14.71 | $14.26 | 698400 |
| 2024-06-17 | 14.75 | $14.27 | 662900 |
| 2024-06-14 | 14.81 | $14.26 | 568445 |
| 2024-06-13 | 14.87 | $14.57 | 904500 |
| 2024-06-12 | 14.92 | $14.47 | 803544 |
| 2024-06-11 | 14.98 | $13.99 | 631326 |
| 2024-06-10 | 15.07 | $14.43 | 698400 |
| 2024-06-07 | 15.12 | $14.39 | 609400 |
| 2024-06-06 | 15.17 | $14.63 | 573915 |
| 2024-06-05 | 15.21 | $14.61 | 475100 |
| 2024-06-04 | 15.26 | $14.73 | 651000 |
| 2024-06-03 | 15.31 | $14.97 | 591800 |
| 2024-05-31 | 15.36 | $15.07 | 3.8M |
| 2024-05-30 | 15.38 | $15.12 | 722700 |
| 2024-05-29 | 15.39 | $14.74 | 722300 |
| 2024-05-28 | 15.41 | $14.85 | 714506 |
| 2024-05-24 | 15.44 | $15.12 | 516748 |
| 2024-05-23 | 15.47 | $14.94 | 580132 |
| 2024-05-22 | 15.51 | $15.25 | 562500 |
| 2024-05-21 | 15.55 | $15.47 | 794713 |
| 2024-05-20 | 15.61 | $15.11 | 656300 |
| 2024-05-17 | 15.68 | $15.42 | 433900 |
| 2024-05-16 | 15.72 | $15.54 | 1.2M |
| 2024-05-15 | 15.76 | $15.60 | 466900 |
| 2024-05-14 | 15.78 | $15.70 | 823600 |
| 2024-05-13 | 15.81 | $15.65 | 739209 |
| 2024-05-10 | 15.84 | $15.48 | 657600 |
| 2024-05-09 | 15.89 | $15.43 | 547139 |
| 2024-05-08 | 15.95 | $15.47 | 888200 |
| 2024-05-07 | 16.01 | $15.47 | 954900 |
| 2024-05-06 | 16.09 | $15.76 | 777700 |
| 2024-05-03 | 16.16 | $15.98 | 870843 |
| 2024-05-02 | 16.21 | $15.44 | 643944 |
| 2024-05-01 | 16.28 | $15.42 | 918631 |
| 2024-04-30 | 16.37 | $15.02 | 1.7M |
| 2024-04-29 | 16.45 | $15.55 | 781353 |
| 2024-04-26 | 16.53 | $15.72 | 766500 |
| 2024-04-25 | 16.61 | $15.76 | 1.6M |
| 2024-04-24 | 16.69 | $16.09 | 2.2M |
| 2024-04-23 | 16.73 | $16.60 | 1.9M |
| 2024-04-22 | 16.76 | $16.58 | 804200 |
| 2024-04-19 | 16.77 | $16.21 | 1.2M |
| 2024-04-18 | 16.81 | $16.26 | 725300 |
| 2024-04-17 | 16.85 | $16.10 | 692226 |
| 2024-04-16 | 16.87 | $16.26 | 650220 |
| 2024-04-15 | 16.87 | $16.15 | 844800 |
| 2024-04-12 | 16.89 | $16.44 | 529822 |
| 2024-04-11 | 16.89 | $16.65 | 504000 |
| 2024-04-10 | 16.90 | $16.66 | 757906 |
| 2024-04-09 | 16.91 | $17.12 | 591200 |
| 2024-04-08 | 16.88 | $17.12 | 1.0M |
| 2024-04-05 | 16.84 | $17.03 | 586200 |
| 2024-04-04 | 16.81 | $16.87 | 736234 |
| 2024-04-03 | 16.79 | $17.23 | 695700 |
| 2024-04-02 | 16.75 | $16.68 | 591848 |
| 2024-04-01 | 16.73 | $17.03 | 392707 |
| 2024-03-28 | 16.70 | $17.40 | 580633 |
| 2024-03-27 | 16.65 | $17.22 | 576000 |
| 2024-03-26 | 16.57 | $17.06 | 512248 |
| 2024-03-25 | 16.52 | $17.15 | 624607 |
| 2024-03-22 | 16.47 | $16.82 | 468200 |
| 2024-03-21 | 16.44 | $16.98 | 758232 |
| 2024-03-20 | 16.40 | $16.93 | 644300 |
| 2024-03-19 | 16.36 | $16.56 | 809000 |
| 2024-03-18 | 16.34 | $16.26 | 616900 |
| 2024-03-15 | 16.34 | $16.58 | 2.3M |
| 2024-03-14 | 16.34 | $16.44 | 882900 |
| 2024-03-13 | 16.33 | $16.89 | 544900 |
| 2024-03-12 | 16.28 | $16.73 | 487040 |
| 2024-03-11 | 16.27 | $16.56 | 809546 |
| 2024-03-08 | 16.25 | $16.45 | 548946 |
| 2024-03-07 | 16.24 | $16.45 | 722100 |
| 2024-03-06 | 16.21 | $16.37 | 1.3M |
| 2024-03-05 | 16.19 | $16.34 | 639100 |
| 2024-03-04 | 16.17 | $16.42 | 808367 |
| 2024-03-01 | 16.16 | $16.46 | 691345 |
| 2024-02-29 | 16.16 | $16.26 | 1.4M |
| 2024-02-28 | 16.21 | $15.75 | 1.1M |
| 2024-02-27 | 16.32 | $15.94 | 638000 |
| 2024-02-26 | 16.43 | $16.11 | 643600 |
| 2024-02-23 | 16.53 | $16.28 | 804325 |
| 2024-02-22 | 16.61 | $16.19 | 1.3M |
| 2024-02-21 | 16.68 | $16.13 | 691723 |
| 2024-02-20 | 16.75 | $16.25 | 724509 |
| 2024-02-16 | 16.81 | $16.29 | 664904 |
| 2024-02-15 | 16.86 | $16.50 | 656800 |
| 2024-02-14 | 16.87 | $16.18 | 594300 |
| 2024-02-13 | 16.91 | $15.97 | 1.0M |
| 2024-02-12 | 16.98 | $16.53 | 824035 |
| 2024-02-09 | 17.02 | $16.19 | 859900 |
| 2024-02-08 | 17.08 | $16.11 | 1.0M |
| 2024-02-07 | 17.14 | $15.88 | 1.6M |
| 2024-02-06 | 17.24 | $15.96 | 898509 |
| 2024-02-05 | 17.34 | $16.04 | 1.1M |
| 2024-02-02 | 17.45 | $16.18 | 1.3M |
| 2024-02-01 | 17.54 | $16.45 | 1.9M |
| 2024-01-31 | 17.62 | $17.22 | 2.6M |
| 2024-01-30 | 17.68 | $17.95 | 2.0M |
| 2024-01-29 | 17.71 | $18.17 | 837639 |
| 2024-01-26 | 17.75 | $18.12 | 1.1M |
| 2024-01-25 | 17.79 | $17.84 | 776800 |
| 2024-01-24 | 17.85 | $17.69 | 753737 |
| 2024-01-23 | 17.92 | $17.47 | 848405 |
| 2024-01-22 | 18.01 | $17.51 | 981100 |
| 2024-01-19 | 18.07 | $17.16 | 1.1M |
| 2024-01-18 | 18.16 | $16.85 | 1.2M |
| 2024-01-17 | 18.25 | $16.95 | 824619 |
| 2024-01-16 | 18.37 | $17.25 | 878200 |
| 2024-01-12 | 18.48 | $17.32 | 914600 |
| 2024-01-11 | 18.56 | $17.41 | 1.3M |
| 2024-01-10 | 18.62 | $17.46 | 1.4M |
| 2024-01-09 | 18.68 | $17.75 | 883000 |
| 2024-01-08 | 18.71 | $18.04 | 900136 |
| 2024-01-05 | 18.72 | $18.23 | 683600 |
| 2024-01-04 | 18.69 | $18.05 | 649613 |
| 2024-01-03 | 18.68 | $17.90 | 1.0M |
| 2024-01-02 | 18.68 | $18.49 | 844200 |
| 2023-12-29 | 18.64 | $18.62 | 555649 |
| 2023-12-28 | 18.57 | $18.89 | 439227 |
| 2023-12-27 | 18.48 | $18.87 | 504907 |
| 2023-12-26 | 18.38 | $19.05 | 537500 |
| 2023-12-22 | 18.26 | $19.13 | 458300 |
| 2023-12-21 | 18.15 | $19.25 | 848700 |
| 2023-12-20 | 18.02 | $18.65 | 792319 |
| 2023-12-19 | 17.92 | $19.00 | 619200 |
| 2023-12-18 | 17.82 | $18.77 | 759200 |
| 2023-12-15 | 17.71 | $19.21 | 2.8M |
| 2023-12-14 | 17.58 | $19.57 | 1.3M |
| 2023-12-13 | 17.46 | $18.90 | 1.2M |
| 2023-12-12 | 17.38 | $18.60 | 936430 |
| 2023-12-11 | 17.27 | $18.53 | 722441 |
| 2023-12-08 | 17.17 | $18.48 | 613000 |
| 2023-12-07 | 17.07 | $18.15 | 874700 |
| 2023-12-06 | 17.01 | $17.77 | 924600 |
| 2023-12-05 | 16.97 | $17.84 | 733800 |
| 2023-12-04 | 16.94 | $17.88 | 891747 |
| 2023-12-01 | 16.90 | $17.70 | 844491 |
| 2023-11-30 | 16.84 | $17.13 | 639500 |
| 2023-11-29 | 16.78 | $17.04 | 580700 |
| 2023-11-28 | 16.72 | $16.93 | 481247 |
| 2023-11-27 | 16.67 | $16.74 | 553940 |
| 2023-11-24 | 16.62 | $16.84 | 322700 |
| 2023-11-22 | 16.58 | $16.76 | 477100 |
| 2023-11-21 | 16.55 | $16.55 | 500315 |
| 2023-11-20 | 16.58 | $16.92 | 650744 |
| 2023-11-17 | 16.59 | $16.62 | 1.3M |
| 2023-11-16 | 16.60 | $16.55 | 846030 |
| 2023-11-15 | 16.62 | $17.29 | 719714 |
| 2023-11-14 | 16.63 | $17.26 | 779000 |
| 2023-11-13 | 16.65 | $16.50 | 490700 |
| 2023-11-10 | 16.70 | $16.54 | 653308 |
| 2023-11-09 | 16.74 | $16.30 | 983639 |
| 2023-11-08 | 16.82 | $17.01 | 646500 |
| 2023-11-07 | 16.85 | $17.09 | 531800 |
| 2023-11-06 | 16.88 | $17.10 | 656800 |
| 2023-11-03 | 16.92 | $17.04 | 964400 |
| 2023-11-02 | 16.93 | $16.59 | 893900 |
| 2023-11-01 | 16.96 | $15.91 | 728806 |
| 2023-10-31 | 17.00 | $15.91 | 1.1M |
| 2023-10-30 | 17.03 | $15.90 | 1.0M |
| 2023-10-27 | 17.09 | $15.75 | 1.3M |
| 2023-10-26 | 17.16 | $16.04 | 1.3M |
| 2023-10-25 | 17.23 | $16.14 | 1.7M |
| 2023-10-24 | 17.27 | $17.11 | 892124 |
| 2023-10-23 | 17.25 | $17.06 | 825608 |
| 2023-10-20 | 17.25 | $16.83 | 758300 |
| 2023-10-19 | 17.24 | $17.12 | 648200 |
| 2023-10-18 | 17.23 | $17.37 | 492538 |
| 2023-10-17 | 17.21 | $17.67 | 706900 |
| 2023-10-16 | 17.18 | $17.51 | 722700 |
| 2023-10-13 | 17.16 | $17.30 | 748330 |
| 2023-10-12 | 17.19 | $17.85 | 795545 |
| 2023-10-11 | 17.19 | $17.74 | 675400 |
| 2023-10-10 | 17.17 | $17.71 | 919100 |
| 2023-10-09 | 17.15 | $17.76 | 869741 |
| 2023-10-06 | 17.13 | $17.42 | 816800 |
| 2023-10-05 | 17.11 | $17.13 | 1.1M |
| 2023-10-04 | 17.10 | $16.69 | 827000 |
| 2023-10-03 | 17.14 | $16.55 | 971400 |
| 2023-10-02 | 17.20 | $17.05 | 704583 |
| 2023-09-29 | 17.26 | $17.22 | 868210 |
| 2023-09-28 | 17.28 | $17.27 | 723206 |
| 2023-09-27 | 17.30 | $16.94 | 686400 |
| 2023-09-26 | 17.34 | $16.82 | 657600 |
| 2023-09-25 | 17.37 | $16.97 | 465900 |
| 2023-09-22 | 17.40 | $16.77 | 594000 |
| 2023-09-21 | 17.44 | $16.80 | 736716 |
| 2023-09-20 | 17.48 | $17.02 | 708445 |
| 2023-09-19 | 17.49 | $17.11 | 984143 |
| 2023-09-18 | 17.51 | $17.17 | 1.1M |
| 2023-09-15 | 17.53 | $17.88 | 5.7M |
| 2023-09-14 | 17.50 | $17.73 | 1.0M |
| 2023-09-13 | 17.48 | $17.33 | 1.3M |
| 2023-09-12 | 17.48 | $17.36 | 1.3M |
| 2023-09-11 | 17.50 | $17.27 | 864500 |
| 2023-09-08 | 17.53 | $17.03 | 861625 |
| 2023-09-07 | 17.57 | $17.05 | 964700 |
| 2023-09-06 | 17.62 | $17.50 | 848500 |
| 2023-09-05 | 17.66 | $17.76 | 1.1M |
| 2023-09-01 | 17.70 | $18.16 | 585934 |
| 2023-08-31 | 17.71 | $17.65 | 990817 |
| 2023-08-30 | 17.75 | $17.65 | 912724 |
| 2023-08-29 | 17.79 | $17.73 | 931500 |
| 2023-08-28 | 17.84 | $17.47 | 623644 |
| 2023-08-25 | 17.92 | $17.46 | 635200 |
| 2023-08-24 | 17.99 | $17.61 | 1.3M |
| 2023-08-23 | 18.05 | $17.56 | 668635 |
| 2023-08-22 | 18.11 | $17.30 | 775135 |
| 2023-08-21 | 18.21 | $17.49 | 703318 |
| 2023-08-18 | 18.31 | $17.57 | 733000 |
| 2023-08-17 | 18.38 | $17.41 | 933101 |
| 2023-08-16 | 18.47 | $17.29 | 981200 |
| 2023-08-15 | 18.59 | $17.37 | 787704 |
| 2023-08-14 | 18.69 | $17.70 | 852446 |
| 2023-08-11 | 18.77 | $17.82 | 603511 |
| 2023-08-10 | 18.84 | $17.76 | 748637 |
| 2023-08-09 | 18.91 | $18.06 | 599334 |
| 2023-08-08 | 18.96 | $18.41 | 646500 |
| 2023-08-07 | 18.98 | $18.60 | 706834 |
| 2023-08-04 | 18.97 | $18.30 | 590700 |
| 2023-08-03 | 18.96 | $18.36 | 884700 |
| 2023-08-02 | 18.96 | $18.44 | 943244 |
| 2023-08-01 | 18.97 | $18.87 | 1.0M |
| 2023-07-31 | 18.96 | $19.04 | 1.2M |
| 2023-07-28 | 18.94 | $18.92 | 872000 |
| 2023-07-27 | 18.93 | $18.77 | 944219 |
| 2023-07-26 | 18.91 | $18.66 | 1.2M |
| 2023-07-25 | 18.90 | $19.34 | 1.1M |
| 2023-07-24 | 18.84 | $19.42 | 1.3M |
| 2023-07-21 | 18.77 | $19.11 | 987149 |
| 2023-07-20 | 18.72 | $19.24 | 890437 |
| 2023-07-19 | 18.66 | $19.55 | 1.1M |
| 2023-07-18 | 18.59 | $19.52 | 781400 |
| 2023-07-17 | 18.54 | $19.25 | 1.3M |
| 2023-07-14 | 18.51 | $19.15 | 763300 |
| 2023-07-13 | 18.49 | $19.10 | 745213 |
| 2023-07-12 | 18.49 | $19.06 | 906700 |
| 2023-07-11 | 18.48 | $18.84 | 971800 |
| 2023-07-10 | 18.45 | $18.40 | 1.0M |
| 2023-07-07 | 18.42 | $18.24 | 819835 |
| 2023-07-06 | 18.39 | $18.19 | 979500 |
| 2023-07-05 | 18.33 | $18.65 | 1.2M |
| 2023-07-03 | 18.22 | $18.79 | 436500 |
| 2023-06-30 | 18.10 | $18.58 | 2.5M |
| 2023-06-29 | 17.95 | $18.75 | 927212 |
| 2023-06-28 | 17.77 | $18.43 | 1.2M |
| 2023-06-27 | 17.61 | $18.47 | 930449 |
| 2023-06-26 | 17.47 | $18.03 | 1.0M |
| 2023-06-23 | 17.33 | $17.97 | 2.7M |
| 2023-06-22 | 17.18 | $18.11 | 1.4M |
| 2023-06-21 | 17.04 | $18.05 | 1.8M |
| 2023-06-20 | 16.90 | $18.26 | 1.7M |
| 2023-06-16 | 16.76 | $18.40 | 20.1M |
| 2023-06-15 | 16.61 | $18.78 | 1.6M |
| 2023-06-14 | 16.45 | $18.62 | 2.4M |
| 2023-06-13 | 16.27 | $19.12 | 2.5M |
| 2023-06-12 | 16.07 | $18.87 | 1.7M |
| 2023-06-09 | 15.87 | $18.23 | 1.7M |
| 2023-06-08 | 15.69 | $17.80 | 1.7M |
| 2023-06-07 | 15.53 | $17.64 | 1.6M |
| 2023-06-06 | 15.39 | $17.07 | 1.3M |
| 2023-06-05 | 15.28 | $16.48 | 1.1M |
| 2023-06-02 | 15.21 | $16.24 | 774000 |
| 2023-06-01 | 15.13 | $15.60 | 1.1M |
| 2023-05-31 | 15.11 | $15.15 | 2.1M |
| 2023-05-30 | 15.10 | $15.33 | 820125 |
| 2023-05-26 | 15.15 | $15.55 | 1.1M |
| 2023-05-25 | 15.20 | $15.23 | 730906 |
| 2023-05-24 | 15.27 | $15.13 | 711500 |
| 2023-05-23 | 15.33 | $15.34 | 666812 |
| 2023-05-22 | 15.37 | $15.19 | 662000 |
| 2023-05-19 | 15.42 | $15.35 | 1.1M |
| 2023-05-18 | 15.48 | $15.55 | 962000 |
| 2023-05-17 | 15.52 | $15.44 | 1.1M |
| 2023-05-16 | 15.58 | $15.02 | 1.7M |
| 2023-05-15 | 15.64 | $15.11 | 1.6M |
| 2023-05-12 | 15.70 | $14.86 | 572200 |
| 2023-05-11 | 15.76 | $14.80 | 1.0M |
| 2023-05-10 | 15.83 | $14.59 | 850700 |
| 2023-05-09 | 15.90 | $14.85 | 906100 |
| 2023-05-08 | 15.96 | $14.84 | 955700 |
| 2023-05-05 | 16.02 | $15.03 | 961837 |
| 2023-05-04 | 16.06 | $14.67 | 1.3M |
| 2023-05-03 | 16.12 | $15.16 | 1.5M |
| 2023-05-02 | 16.16 | $15.03 | 1.9M |
| 2023-05-01 | 16.21 | $16.32 | 647418 |
| 2023-04-28 | 16.19 | $16.54 | 876400 |
| 2023-04-27 | 16.16 | $16.55 | 874636 |
| 2023-04-26 | 16.12 | $16.42 | 842600 |
| 2023-04-25 | 16.08 | $15.99 | 720544 |
| 2023-04-24 | 16.06 | $16.30 | 612527 |
| 2023-04-21 | 16.01 | $16.50 | 665602 |
| 2023-04-20 | 15.95 | $16.40 | 601510 |
| 2023-04-19 | 15.91 | $16.58 | 1.1M |
| 2023-04-18 | 15.88 | $16.27 | 760836 |
| 2023-04-17 | 15.84 | $16.25 | 705300 |
| 2023-04-14 | 15.79 | $16.19 | 938772 |
| 2023-04-13 | 15.77 | $16.14 | 769500 |
| 2023-04-12 | 15.74 | $16.02 | 899022 |
| 2023-04-11 | 15.75 | $16.01 | 592000 |
| 2023-04-10 | 15.73 | $15.98 | 680200 |
| 2023-04-06 | 15.76 | $15.91 | 575800 |
| 2023-04-05 | 15.83 | $15.88 | 1.2M |
| 2023-04-04 | 15.92 | $15.87 | 671304 |
| 2023-04-03 | 16.01 | $16.10 | 721925 |
| 2023-03-31 | 16.11 | $15.99 | 827224 |
| 2023-03-30 | 16.22 | $15.75 | 531024 |
| 2023-03-29 | 16.32 | $15.85 | 743347 |
| 2023-03-28 | 16.43 | $15.57 | 504600 |
| 2023-03-27 | 16.56 | $15.60 | 699500 |
| 2023-03-24 | 16.68 | $15.28 | 862172 |
| 2023-03-23 | 16.82 | $15.33 | 957100 |
| 2023-03-22 | 16.97 | $15.55 | 833813 |
| 2023-03-21 | 17.10 | $16.04 | 988200 |
| 2023-03-20 | 17.21 | $15.57 | 1.1M |
| 2023-03-17 | 17.36 | $15.15 | 3.3M |
| 2023-03-16 | 17.53 | $15.75 | 1.3M |
| 2023-03-15 | 17.68 | $15.67 | 1.6M |
| 2023-03-14 | 17.84 | $16.14 | 1.8M |
| 2023-03-13 | 17.97 | $15.69 | 1.3M |
| 2023-03-10 | 18.12 | $16.57 | 1.2M |
| 2023-03-09 | 18.24 | $17.22 | 1.0M |
| 2023-03-08 | 18.32 | $17.69 | 873100 |
| 2023-03-07 | 18.39 | $17.70 | 832904 |
| 2023-03-06 | 18.45 | $18.06 | 995749 |
| 2023-03-03 | 18.49 | $18.12 | 971700 |
| 2023-03-02 | 18.52 | $17.89 | 1.1M |
| 2023-03-01 | 18.58 | $18.03 | 1.2M |
| 2023-02-28 | 18.63 | $18.05 | 1.1M |
| 2023-02-27 | 18.66 | $18.02 | 1.4M |
| 2023-02-24 | 18.68 | $18.17 | 629500 |
| 2023-02-23 | 18.74 | $18.26 | 550700 |
| 2023-02-22 | 18.75 | $18.22 | 761900 |
| 2023-02-21 | 18.71 | $18.23 | 855200 |
| 2023-02-17 | 18.68 | $18.54 | 848514 |
| 2023-02-16 | 18.63 | $18.67 | 732500 |
| 2023-02-15 | 18.56 | $18.75 | 567525 |
| 2023-02-14 | 18.49 | $18.70 | 786918 |
| 2023-02-13 | 18.43 | $18.84 | 775163 |
| 2023-02-10 | 18.37 | $18.74 | 600536 |
| 2023-02-09 | 18.30 | $18.80 | 1.1M |
| 2023-02-08 | 18.23 | $18.86 | 918600 |
| 2023-02-07 | 18.14 | $19.15 | 909011 |
| 2023-02-06 | 18.03 | $18.92 | 1.1M |
| 2023-02-03 | 17.93 | $18.92 | 982700 |
| 2023-02-02 | 17.81 | $18.68 | 1.5M |
| 2023-02-01 | 17.72 | $19.12 | 971525 |
| 2023-01-31 | 17.59 | $18.97 | 1.1M |
| 2023-01-30 | 17.47 | $18.55 | 891600 |
| 2023-01-27 | 17.37 | $18.58 | 1.6M |
| 2023-01-26 | 17.25 | $19.27 | 2.3M |
| 2023-01-25 | 17.12 | $18.47 | 1.4M |
| 2023-01-24 | 17.02 | $17.38 | 1.2M |
| 2023-01-23 | 16.96 | $17.69 | 1.1M |
| 2023-01-20 | 16.91 | $17.51 | 1.2M |
| 2023-01-19 | 16.86 | $17.31 | 845400 |
| 2023-01-18 | 16.81 | $17.36 | 804400 |
| 2023-01-17 | 16.77 | $17.44 | 734200 |
| 2023-01-13 | 16.74 | $17.61 | 676000 |
| 2023-01-12 | 16.70 | $17.48 | 915007 |
| 2023-01-11 | 16.66 | $17.35 | 831200 |
| 2023-01-10 | 16.64 | $17.05 | 1.3M |
| 2023-01-09 | 16.60 | $16.89 | 934308 |
| 2023-01-06 | 16.58 | $17.01 | 795322 |
| 2023-01-05 | 16.57 | $16.53 | 871603 |
| 2023-01-04 | 16.57 | $16.85 | 681900 |
| 2023-01-03 | 16.57 | $16.53 | 848500 |
| 2022-12-30 | 16.59 | $16.45 | 575443 |
| 2022-12-29 | 16.62 | $16.60 | 587514 |
| 2022-12-28 | 16.61 | $16.28 | 447300 |
| 2022-12-27 | 16.62 | $16.54 | 510899 |
| 2022-12-23 | 16.61 | $16.46 | 553022 |
| 2022-12-22 | 16.60 | $16.29 | 657547 |
| 2022-12-21 | 16.60 | $16.73 | 604946 |
| 2022-12-20 | 16.57 | $16.51 | 938100 |
| 2022-12-19 | 16.54 | $16.26 | 1.0M |
| 2022-12-16 | 16.50 | $16.59 | 4.6M |
| 2022-12-15 | 16.45 | $16.78 | 883721 |
| 2022-12-14 | 16.40 | $16.83 | 1.1M |
| 2022-12-13 | 16.37 | $16.75 | 1.2M |
| 2022-12-12 | 16.33 | $16.78 | 814219 |
| 2022-12-09 | 16.29 | $16.32 | 1.0M |
| 2022-12-08 | 16.27 | $16.52 | 772200 |
| 2022-12-07 | 16.20 | $16.70 | 733603 |
| 2022-12-06 | 16.13 | $16.65 | 715900 |
| 2022-12-05 | 16.07 | $16.73 | 694754 |
| 2022-12-02 | 15.97 | $16.98 | 724919 |
| 2022-12-01 | 15.86 | $17.00 | 1.4M |
| 2022-11-30 | 15.74 | $16.57 | 1.0M |
| 2022-11-29 | 15.67 | $16.47 | 730100 |
| 2022-11-28 | 15.60 | $16.20 | 620924 |
| 2022-11-25 | 15.55 | $16.38 | 436800 |
| 2022-11-23 | 15.46 | $16.15 | 817304 |
| 2022-11-22 | 15.37 | $16.13 | 1.1M |
| 2022-11-21 | 15.36 | $16.03 | 1.1M |
| 2022-11-18 | 15.34 | $15.48 | 1.1M |
| 2022-11-17 | 15.33 | $15.51 | 794200 |
| 2022-11-16 | 15.31 | $15.83 | 748740 |
| 2022-11-15 | 15.27 | $16.18 | 831320 |
| 2022-11-14 | 15.22 | $15.98 | 1.1M |
| 2022-11-11 | 15.18 | $16.00 | 1.0M |
| 2022-11-10 | 15.12 | $15.91 | 1.5M |
| 2022-11-09 | 15.10 | $15.11 | 758709 |
| 2022-11-08 | 15.10 | $15.25 | 841200 |
| 2022-11-07 | 15.08 | $15.41 | 717700 |
| 2022-11-04 | 15.05 | $14.92 | 918245 |
| 2022-11-03 | 15.05 | $14.68 | 1.1M |
| 2022-11-02 | 15.10 | $14.63 | 1.1M |
| 2022-11-01 | 15.14 | $15.13 | 963100 |
| 2022-10-31 | 15.16 | $15.14 | 1.2M |
| 2022-10-28 | 15.13 | $15.09 | 1.5M |
| 2022-10-27 | 15.11 | $14.58 | 1.9M |
| 2022-10-26 | 15.09 | $14.45 | 2.7M |
| 2022-10-25 | 15.06 | $15.97 | 991219 |
| 2022-10-24 | 14.92 | $15.50 | 715104 |
| 2022-10-21 | 14.80 | $15.40 | 912720 |
| 2022-10-20 | 14.69 | $15.01 | 1.0M |
| 2022-10-19 | 14.62 | $15.03 | 1.3M |
| 2022-10-18 | 14.58 | $15.27 | 1.4M |
| 2022-10-17 | 14.50 | $15.19 | 1.2M |
| 2022-10-14 | 14.46 | $14.79 | 1.2M |
| 2022-10-13 | 14.43 | $15.44 | 1.2M |
| 2022-10-12 | 14.37 | $15.02 | 924846 |
| 2022-10-11 | 14.30 | $15.00 | 1.0M |
| 2022-10-10 | 14.23 | $14.77 | 1.1M |
| 2022-10-07 | 14.22 | $14.96 | 1.3M |
| 2022-10-06 | 14.20 | $15.62 | 962448 |
| 2022-10-05 | 14.16 | $15.47 | 1.2M |
| 2022-10-04 | 14.13 | $15.54 | 1.5M |
| 2022-10-03 | 14.07 | $14.59 | 2.0M |
| 2022-09-30 | 14.07 | $14.69 | 3.2M |
| 2022-09-29 | 14.09 | $13.99 | 2.4M |
| 2022-09-28 | 14.16 | $13.92 | 1.8M |
| 2022-09-27 | 14.22 | $13.20 | 2.1M |
| 2022-09-26 | 14.32 | $13.10 | 1.8M |
| 2022-09-23 | 14.48 | $13.19 | 3.2M |
| 2022-09-22 | 14.65 | $13.69 | 1.6M |
| 2022-09-21 | 14.78 | $14.06 | 1.5M |
| 2022-09-20 | 14.89 | $13.83 | 2.0M |
| 2022-09-19 | 15.02 | $14.36 | 2.0M |
| 2022-09-16 | 15.14 | $14.16 | 11.1M |
| 2022-09-15 | 15.29 | $14.28 | 3.1M |
| 2022-09-14 | 15.42 | $13.66 | 3.4M |
| 2022-09-13 | 15.60 | $13.48 | 2.5M |
| 2022-09-12 | 15.77 | $14.54 | 2.7M |
| 2022-09-09 | 15.89 | $14.53 | 2.3M |
| 2022-09-08 | 15.99 | $15.01 | 1.6M |
| 2022-09-07 | 16.07 | $14.82 | 1.9M |
| 2022-09-06 | 16.13 | $14.23 | 2.6M |
| 2022-09-02 | 16.23 | $14.70 | 1.7M |
| 2022-09-01 | 16.29 | $15.01 | 1.3M |
| 2022-08-31 | 16.35 | $15.39 | 1.5M |
| 2022-08-30 | 16.38 | $15.25 | 1.2M |
| 2022-08-29 | 16.42 | $15.15 | 2.7M |
| 2022-08-26 | 16.49 | $16.18 | 1.1M |
| 2022-08-25 | 16.50 | $16.69 | 933206 |
| 2022-08-24 | 16.48 | $16.32 | 1.1M |
| 2022-08-23 | 16.51 | $16.28 | 1.3M |
| 2022-08-22 | 16.46 | $16.38 | 1.1M |
| 2022-08-19 | 16.42 | $16.74 | 1.3M |
| 2022-08-18 | 16.37 | $17.20 | 958047 |
| 2022-08-17 | 16.30 | $16.93 | 797200 |
| 2022-08-16 | 16.24 | $17.22 | 1.1M |
| 2022-08-15 | 16.17 | $16.83 | 836800 |
| 2022-08-12 | 16.08 | $16.87 | 876800 |
| 2022-08-11 | 15.98 | $16.69 | 1.1M |
| 2022-08-10 | 15.87 | $16.53 | 902612 |
| 2022-08-09 | 15.79 | $16.07 | 961600 |
| 2022-08-08 | 15.71 | $16.25 | 953517 |
| 2022-08-05 | 15.63 | $15.82 | 1.4M |
| 2022-08-04 | 15.58 | $16.13 | 968421 |
| 2022-08-03 | 15.51 | $16.12 | 896009 |
| 2022-08-02 | 15.43 | $15.91 | 998200 |
| 2022-08-01 | 15.36 | $16.61 | 958730 |
| 2022-07-29 | 15.25 | $16.47 | 1.2M |
| 2022-07-28 | 15.12 | $16.25 | 1.7M |
| 2022-07-27 | 15.02 | $16.81 | 1.9M |
| 2022-07-26 | 14.88 | $15.34 | 1.1M |
| 2022-07-25 | 14.83 | $15.70 | 1.0M |
| 2022-07-22 | 14.77 | $15.71 | 869600 |
| 2022-07-21 | 14.67 | $15.74 | 976800 |
| 2022-07-20 | 14.56 | $15.77 | 1.2M |
| 2022-07-19 | 14.44 | $15.74 | 930500 |
| 2022-07-18 | 14.31 | $14.99 | 1.1M |
| 2022-07-15 | 14.19 | $14.92 | 1.0M |
| 2022-07-14 | 14.13 | $14.61 | 735600 |
| 2022-07-13 | 14.08 | $14.82 | 1.1M |
| 2022-07-12 | 14.00 | $14.50 | 931515 |
| 2022-07-11 | 13.98 | $14.73 | 1.2M |
| 2022-07-08 | 13.98 | $14.74 | 735115 |
| 2022-07-07 | 14.00 | $14.70 | 769228 |
| 2022-07-06 | 14.06 | $14.48 | 932800 |
| 2022-07-05 | 14.11 | $14.60 | 1.1M |
| 2022-07-01 | 14.15 | $14.32 | 905216 |
| 2022-06-30 | 14.21 | $13.99 | 1.1M |
| 2022-06-29 | 14.30 | $14.09 | 1.3M |
| 2022-06-28 | 14.39 | $14.08 | 1.5M |
| 2022-06-27 | 14.50 | $14.41 | 1.4M |
| 2022-06-24 | 14.56 | $14.40 | 6.4M |
| 2022-06-23 | 14.60 | $13.72 | 1.8M |
| 2022-06-22 | 14.66 | $13.53 | 1.6M |
| 2022-06-21 | 14.75 | $13.41 | 1.5M |
| 2022-06-17 | 14.85 | $13.19 | 3.0M |
| 2022-06-16 | 14.97 | $12.63 | 1.9M |
| 2022-06-15 | 15.12 | $13.65 | 1.7M |
| 2022-06-14 | 15.25 | $13.64 | 2.1M |
| 2022-06-13 | 15.35 | $13.24 | 1.6M |
| 2022-06-10 | 15.46 | $14.01 | 1.7M |
| 2022-06-09 | 15.50 | $14.77 | 1.0M |
| 2022-06-08 | 15.52 | $15.18 | 877100 |
| 2022-06-07 | 15.54 | $15.79 | 984647 |
| 2022-06-06 | 15.54 | $15.52 | 1.2M |
| 2022-06-03 | 15.58 | $15.34 | 930118 |
| 2022-06-02 | 15.64 | $15.68 | 1.2M |
| 2022-06-01 | 15.71 | $15.63 | 1.3M |
| 2022-05-31 | 15.75 | $16.00 | 1.7M |
| 2022-05-27 | 15.74 | $16.16 | 1.1M |
| 2022-05-26 | 15.73 | $15.72 | 1.3M |
| 2022-05-25 | 15.77 | $15.20 | 1.7M |
| 2022-05-24 | 15.83 | $14.81 | 2.0M |
| 2022-05-23 | 15.91 | $15.38 | 2.5M |
| 2022-05-20 | 16.00 | $15.53 | 1.3M |
| 2022-05-19 | 16.05 | $15.57 | 1.7M |
| 2022-05-18 | 16.11 | $15.61 | 1.3M |
| 2022-05-17 | 16.18 | $16.29 | 1.2M |
| 2022-05-16 | 16.24 | $15.60 | 1.9M |
| 2022-05-13 | 16.32 | $15.35 | 1.6M |
| 2022-05-12 | 16.39 | $14.93 | 1.5M |
| 2022-05-11 | 16.47 | $15.14 | 1.3M |
| 2022-05-10 | 16.53 | $15.53 | 1.5M |
| 2022-05-09 | 16.55 | $15.87 | 1.3M |
| 2022-05-06 | 16.59 | $16.22 | 1.1M |
| 2022-05-05 | 16.60 | $16.51 | 1.2M |
| 2022-05-04 | 16.61 | $17.17 | 1.5M |
| 2022-05-03 | 16.61 | $16.32 | 1.6M |
| 2022-05-02 | 16.62 | $15.92 | 1.6M |
| 2022-04-29 | 16.68 | $15.89 | 1.8M |
| 2022-04-28 | 16.74 | $16.48 | 1.8M |
| 2022-04-27 | 16.78 | $16.38 | 2.1M |
| 2022-04-26 | 16.85 | $16.60 | 2.2M |
| 2022-04-25 | 16.87 | $17.16 | 3.9M |
| 2022-04-22 | 16.87 | $16.45 | 1.3M |
| 2022-04-21 | 16.90 | $16.79 | 1.3M |
| 2022-04-20 | 16.90 | $16.90 | 3.6M |
| 2022-04-19 | 16.92 | $17.65 | 1.3M |
| 2022-04-18 | 16.90 | $17.21 | 1.9M |
| 2022-04-14 | 16.92 | $16.64 | 894501 |
| 2022-04-13 | 16.95 | $16.59 | 856221 |
| 2022-04-12 | 16.99 | $16.31 | 1.5M |
| 2022-04-11 | 17.01 | $16.00 | 1.5M |
| 2022-04-08 | 17.03 | $16.61 | 902500 |
| 2022-04-07 | 17.03 | $16.49 | 1.3M |
| 2022-04-06 | 17.04 | $16.72 | 1.4M |
| 2022-04-05 | 17.04 | $17.07 | 2.9M |
| 2022-04-04 | 16.98 | $16.61 | 1.2M |
| 2022-04-01 | 16.96 | $17.05 | 2.3M |
| 2022-03-31 | 16.93 | $17.04 | 15.6M |
| 2022-03-30 | 16.94 | $17.24 | 1.1M |
| 2022-03-29 | 16.95 | $17.82 | 2.1M |
| 2022-03-28 | 16.91 | $17.03 | 1.8M |
| 2022-03-25 | 16.94 | $17.24 | 2.8M |
| 2022-03-24 | 16.99 | $17.07 | 1.6M |
| 2022-03-23 | 17.02 | $16.78 | 1.7M |
| 2022-03-22 | 17.05 | $17.28 | 2.1M |
| 2022-03-21 | 17.10 | $17.20 | 1.9M |
| 2022-03-18 | 17.16 | $17.51 | 6.6M |
| 2022-03-17 | 17.19 | $17.36 | 2.7M |
| 2022-03-16 | 17.27 | $17.35 | 3.2M |
| 2022-03-15 | 17.35 | $16.70 | 2.2M |
| 2022-03-14 | 17.44 | $16.47 | 2.3M |
| 2022-03-11 | 17.54 | $16.63 | 1.7M |
| 2022-03-10 | 17.65 | $16.67 | 2.7M |
| 2022-03-09 | 17.76 | $16.68 | 5.1M |
| 2022-03-08 | 17.85 | $15.96 | 3.3M |
| 2022-03-07 | 17.96 | $16.08 | 3.0M |
| 2022-03-04 | 18.05 | $16.49 | 1.6M |
| 2022-03-03 | 18.10 | $17.17 | 1.8M |
| 2022-03-02 | 18.12 | $17.55 | 2.0M |
| 2022-03-01 | 18.11 | $17.06 | 2.4M |
| 2022-02-28 | 18.13 | $17.61 | 3.1M |
| 2022-02-25 | 18.07 | $18.21 | 2.7M |
| 2022-02-24 | 18.00 | $17.58 | 2.4M |
| 2022-02-23 | 17.93 | $17.50 | 1.8M |
| 2022-02-22 | 17.98 | $18.12 | 1.9M |
| 2022-02-18 | 17.99 | $18.44 | 2.0M |
| 2022-02-17 | 18.02 | $18.19 | 1.3M |
| 2022-02-16 | 18.10 | $19.00 | 2.5M |
| 2022-02-15 | 18.15 | $18.88 | 1.2M |
| 2022-02-14 | 18.28 | $18.47 | 1.4M |
| 2022-02-11 | 18.46 | $18.49 | 1.4M |
| 2022-02-10 | 18.63 | $18.89 | 1.8M |
| 2022-02-09 | 18.78 | $18.87 | 1.9M |
| 2022-02-08 | 18.93 | $18.51 | 1.9M |
| 2022-02-07 | 19.09 | $18.06 | 1.8M |
| 2022-02-04 | 19.30 | $17.82 | 1.5M |
| 2022-02-03 | 19.50 | $17.57 | 1.8M |
| 2022-02-02 | 19.70 | $17.53 | 2.7M |
| 2022-02-01 | 19.92 | $17.46 | 2.5M |
| 2022-01-31 | 20.13 | $17.43 | 3.9M |
| 2022-01-28 | 20.31 | $16.47 | 3.6M |
| 2022-01-27 | 20.55 | $16.64 | 3.6M |
| 2022-01-26 | 20.78 | $16.17 | 6.4M |
| 2022-01-25 | 21.05 | $18.52 | 3.1M |
| 2022-01-24 | 21.20 | $18.40 | 4.1M |
| 2022-01-21 | 21.37 | $18.95 | 2.2M |
| 2022-01-20 | 21.49 | $19.83 | 1.9M |
| 2022-01-19 | 21.56 | $20.11 | 1.5M |
| 2022-01-18 | 21.55 | $21.47 | 1.2M |
| 2022-01-14 | 21.54 | $21.92 | 1.3M |
| 2022-01-13 | 21.52 | $21.98 | 2.9M |
| 2022-01-12 | 21.50 | $21.90 | 1.3M |
| 2022-01-11 | 21.48 | $21.90 | 1.3M |
| 2022-01-10 | 21.44 | $21.60 | 1.6M |
| 2022-01-07 | 21.40 | $22.26 | 1.0M |
| 2022-01-06 | 21.32 | $21.85 | 1.0M |
| 2022-01-05 | 21.26 | $21.70 | 4.7M |
| 2022-01-04 | 21.23 | $21.92 | 1.2M |
| 2022-01-03 | 21.17 | $21.48 | 1.6M |
| 2021-12-31 | 21.09 | $21.22 | 781000 |
| 2021-12-30 | 21.03 | $21.20 | 656422 |
| 2021-12-29 | 20.95 | $21.27 | 657841 |
| 2021-12-28 | 20.88 | $21.55 | 798200 |
| 2021-12-27 | 20.79 | $21.55 | 1.0M |
| 2021-12-23 | 20.71 | $21.66 | 730500 |
| 2021-12-22 | 20.66 | $21.39 | 1.2M |
| 2021-12-21 | 20.61 | $21.17 | 1.7M |
| 2021-12-20 | 20.56 | $20.01 | 2.7M |
| 2021-12-17 | 20.55 | $21.30 | 6.5M |
| 2021-12-16 | 20.48 | $21.44 | 1.9M |
| 2021-12-15 | 20.42 | $21.59 | 3.7M |
| 2021-12-14 | 20.34 | $21.52 | 3.4M |
| 2021-12-13 | 20.27 | $21.03 | 2.7M |
| 2021-12-10 | 20.25 | $20.81 | 2.0M |
| 2021-12-09 | 20.23 | $20.68 | 1.7M |
| 2021-12-08 | 20.20 | $20.78 | 1.6M |
| 2021-12-07 | 20.16 | $21.12 | 1.5M |
| 2021-12-06 | 20.12 | $20.60 | 1.8M |
| 2021-12-03 | 20.08 | $19.91 | 1.7M |
| 2021-12-02 | 20.05 | $20.07 | 1.9M |
| 2021-12-01 | 20.02 | $19.62 | 2.2M |
| 2021-11-30 | 20.01 | $19.73 | 2.8M |
| 2021-11-29 | 20.04 | $19.81 | 1.4M |
| 2021-11-26 | 20.03 | $19.95 | 1.4M |
| 2021-11-24 | 20.01 | $20.59 | 998940 |
| 2021-11-23 | 19.94 | $20.49 | 1.4M |
| 2021-11-22 | 19.90 | $20.16 | 1.3M |
| 2021-11-19 | 19.88 | $19.86 | 1.4M |
| 2021-11-18 | 19.89 | $19.93 | 1.2M |
| 2021-11-17 | 19.89 | $20.11 | 1.3M |
| 2021-11-16 | 19.89 | $19.95 | 1.6M |
| 2021-11-15 | 19.89 | $20.29 | 1.0M |
| 2021-11-12 | 19.88 | $20.48 | 934831 |
| 2021-11-11 | 19.86 | $20.46 | 1.3M |
| 2021-11-10 | 19.84 | $20.02 | 1.4M |
| 2021-11-09 | 19.82 | $20.10 | 1.3M |
| 2021-11-08 | 19.82 | $20.32 | 1.8M |
| 2021-11-05 | 19.80 | $19.71 | 2.6M |
| 2021-11-04 | 19.78 | $19.34 | 1.8M |
| 2021-11-03 | 19.79 | $19.45 | 2.8M |
| 2021-11-02 | 19.74 | $19.48 | 2.3M |
| 2021-11-01 | 19.70 | $20.28 | 1.9M |
| 2021-10-29 | 19.63 | $19.70 | 1.9M |
| 2021-10-28 | 19.61 | $19.46 | 1.4M |
| 2021-10-27 | 19.62 | $19.20 | 1.9M |
| 2021-10-26 | 19.62 | $19.60 | 2.0M |
| 2021-10-25 | 19.76 | $19.87 | 997500 |
| 2021-10-22 | 19.92 | $19.98 | 991306 |
| 2021-10-21 | 20.05 | $19.91 | 1.0M |
| 2021-10-20 | 20.17 | $20.21 | 1.4M |
| 2021-10-19 | 20.26 | $19.92 | 1.7M |
| 2021-10-18 | 20.39 | $20.17 | 1.9M |
| 2021-10-15 | 20.51 | $19.98 | 1.5M |
| 2021-10-14 | 20.68 | $20.09 | 1.6M |
| 2021-10-13 | 20.85 | $19.70 | 1.5M |
| 2021-10-12 | 21.03 | $20.06 | 1.6M |
| 2021-10-11 | 21.18 | $19.87 | 2.0M |
| 2021-10-08 | 21.36 | $19.40 | 1.4M |
| 2021-10-07 | 21.55 | $19.43 | 3.4M |
| 2021-10-06 | 21.73 | $18.58 | 3.1M |
| 2021-10-05 | 21.96 | $18.68 | 2.6M |
| 2021-10-04 | 22.18 | $18.88 | 2.4M |
| 2021-10-01 | 22.39 | $19.12 | 2.7M |
| 2021-09-30 | 22.58 | $19.73 | 3.8M |
| 2021-09-29 | 22.75 | $19.24 | 6.7M |
| 2021-09-28 | 22.95 | $22.35 | 2.0M |
| 2021-09-27 | 22.97 | $23.15 | 1.8M |
| 2021-09-24 | 22.97 | $22.49 | 2.5M |
| 2021-09-23 | 22.97 | $22.30 | 5.2M |
| 2021-09-22 | 22.98 | $22.15 | 2.6M |
| 2021-09-21 | 22.98 | $22.34 | 1.7M |
| 2021-09-20 | 22.97 | $22.58 | 2.1M |
| 2021-09-17 | 22.94 | $23.49 | 7.1M |
| 2021-09-16 | 22.86 | $23.48 | 1.5M |
| 2021-09-15 | 22.78 | $23.37 | 1.3M |
| 2021-09-14 | 22.71 | $23.01 | 1.7M |
| 2021-09-13 | 22.66 | $23.48 | 1.2M |
| 2021-09-10 | 22.58 | $23.05 | 1.6M |
| 2021-09-09 | 22.52 | $23.19 | 1.7M |
| 2021-09-08 | 22.45 | $23.16 | 1.3M |
| 2021-09-07 | 22.38 | $23.07 | 1.8M |
| 2021-09-03 | 22.30 | $23.04 | 1.3M |
| 2021-09-02 | 22.23 | $22.89 | 1.6M |
| 2021-09-01 | 22.12 | $23.16 | 2.2M |
| 2021-08-31 | 21.98 | $23.21 | 1.8M |
| 2021-08-30 | 21.86 | $22.83 | 1.4M |
| 2021-08-27 | 21.75 | $23.08 | 1.8M |
| 2021-08-26 | 21.62 | $22.50 | 1.2M |
| 2021-08-25 | 21.51 | $22.57 | 1.3M |
| 2021-08-24 | 21.37 | $22.12 | 1.0M |
| 2021-08-23 | 21.29 | $22.02 | 1.5M |
| 2021-08-20 | 21.22 | $22.10 | 1.3M |
| 2021-08-19 | 21.13 | $21.79 | 2.0M |
| 2021-08-18 | 21.05 | $21.98 | 2.0M |
| 2021-08-17 | 20.98 | $22.04 | 1.9M |
| 2021-08-16 | 20.88 | $21.88 | 892700 |
| 2021-08-13 | 20.76 | $21.87 | 867408 |
| 2021-08-12 | 20.66 | $21.82 | 1.1M |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.76
2026-08-07
Close Price
$9.08
Vol: 3.9M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.06
Average
15.32
Maximum
22.88
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 8.76 | $9.08 | 3.9M |
| 2026-08-06 | 8.72 | $9.49 | 2.5M |
| 2026-08-05 | 8.64 | $9.06 | 833447 |
| 2026-08-04 | 8.60 | $9.36 | 1.2M |
| 2026-08-03 | 8.52 | $8.83 | 868113 |
| 2026-07-31 | 8.48 | $8.39 | 765246 |
| 2026-07-30 | 8.49 | $8.45 | 819800 |
| 2026-07-29 | 8.50 | $8.71 | 816203 |
| 2026-07-28 | 8.48 | $8.75 | 605936 |
| 2026-07-27 | 8.45 | $8.61 | 775700 |
| 2026-07-24 | 8.43 | $8.23 | 874100 |
| 2026-07-23 | 8.45 | $8.44 | 1.1M |
| 2026-07-22 | 8.45 | $8.61 | 796628 |
| 2026-07-21 | 8.43 | $8.68 | 613917 |
| 2026-07-20 | 8.41 | $8.64 | 567940 |
| 2026-07-17 | 8.38 | $8.65 | 711500 |
| 2026-07-16 | 8.36 | $8.67 | 665000 |
| 2026-07-15 | 8.32 | $8.47 | 601605 |
| 2026-07-14 | 8.31 | $8.47 | 608218 |
| 2026-07-13 | 8.29 | $8.43 | 918597 |
| 2026-07-10 | 8.28 | $8.24 | 882405 |
| 2026-07-09 | 8.28 | $8.03 | 977413 |
| 2026-07-08 | 8.31 | $8.08 | 881800 |
| 2026-07-07 | 8.33 | $8.35 | 974800 |
| 2026-07-06 | 8.33 | $8.39 | 757900 |
| 2026-07-02 | 8.32 | $8.61 | 769142 |
| 2026-07-01 | 8.29 | $8.73 | 744000 |
| 2026-06-30 | 8.24 | $8.51 | 681037 |
| 2026-06-29 | 8.22 | $8.53 | 1.3M |
| 2026-06-26 | 8.18 | $8.70 | 2.1M |
| 2026-06-25 | 8.13 | $8.46 | 1.1M |
| 2026-06-24 | 8.09 | $8.43 | 1.1M |
| 2026-06-23 | 8.06 | $7.98 | 1.2M |
| 2026-06-22 | 8.07 | $7.87 | 1.6M |
| 2026-06-18 | 8.09 | $8.09 | 2.5M |
| 2026-06-17 | 8.09 | $7.97 | 2.0M |
| 2026-06-16 | 8.10 | $8.24 | 1.3M |
| 2026-06-15 | 8.09 | $7.97 | 970411 |
| 2026-06-12 | 8.10 | $7.97 | 712600 |
| 2026-06-11 | 8.11 | $7.89 | 1.1M |
| 2026-06-10 | 8.14 | $7.90 | 865551 |
| 2026-06-09 | 8.16 | $7.95 | 1.3M |
| 2026-06-08 | 8.18 | $7.78 | 1.1M |
| 2026-06-05 | 8.22 | $7.81 | 1.3M |
| 2026-06-04 | 8.27 | $7.77 | 2.9M |
| 2026-06-03 | 8.32 | $7.44 | 1.6M |
| 2026-06-02 | 8.41 | $8.11 | 1.6M |
| 2026-06-01 | 8.44 | $8.49 | 1.4M |
| 2026-05-29 | 8.44 | $8.56 | 2.1M |
| 2026-05-28 | 8.43 | $8.31 | 1.1M |
| 2026-05-27 | 8.44 | $8.12 | 1.3M |
| 2026-05-26 | 8.47 | $8.55 | 709739 |
| 2026-05-22 | 8.47 | $8.44 | 648400 |
| 2026-05-21 | 8.47 | $8.35 | 1.1M |
| 2026-05-20 | 8.48 | $8.31 | 1.2M |
| 2026-05-19 | 8.50 | $8.25 | 700134 |
| 2026-05-18 | 8.52 | $8.35 | 939200 |
| 2026-05-15 | 8.54 | $8.14 | 961627 |
| 2026-05-14 | 8.58 | $8.13 | 961331 |
| 2026-05-13 | 8.63 | $7.89 | 1.1M |
| 2026-05-12 | 8.71 | $8.32 | 835900 |
| 2026-05-11 | 8.75 | $8.32 | 1.2M |
| 2026-05-08 | 8.80 | $8.54 | 561000 |
| 2026-05-07 | 8.82 | $8.79 | 837929 |
| 2026-05-06 | 8.83 | $8.73 | 1.1M |
| 2026-05-05 | 8.84 | $8.71 | 818366 |
| 2026-05-04 | 8.85 | $8.98 | 838100 |
| 2026-05-01 | 8.84 | $9.17 | 2.2M |
| 2026-04-30 | 8.80 | $9.24 | 1.4M |
| 2026-04-29 | 8.76 | $9.51 | 2.0M |
| 2026-04-28 | 8.68 | $9.17 | 954400 |
| 2026-04-27 | 8.63 | $8.89 | 784446 |
| 2026-04-24 | 8.60 | $8.95 | 717200 |
| 2026-04-23 | 8.56 | $8.84 | 797200 |
| 2026-04-22 | 8.53 | $8.93 | 852832 |
| 2026-04-21 | 8.49 | $8.98 | 835000 |
| 2026-04-20 | 8.44 | $9.01 | 1.2M |
| 2026-04-17 | 8.38 | $8.87 | 1.1M |
| 2026-04-16 | 8.33 | $8.38 | 1.2M |
| 2026-04-15 | 8.32 | $8.44 | 810818 |
| 2026-04-14 | 8.31 | $8.28 | 676000 |
| 2026-04-13 | 8.31 | $8.16 | 982800 |
| 2026-04-10 | 8.33 | $7.94 | 761058 |
| 2026-04-09 | 8.37 | $8.30 | 847900 |
| 2026-04-08 | 8.38 | $8.62 | 994153 |
| 2026-04-07 | 8.35 | $8.50 | 960134 |
| 2026-04-06 | 8.34 | $8.35 | 653300 |
| 2026-04-02 | 8.33 | $8.30 | 682752 |
| 2026-04-01 | 8.34 | $8.29 | 709200 |
| 2026-03-31 | 8.34 | $8.18 | 1.2M |
| 2026-03-30 | 8.36 | $8.10 | 857424 |
| 2026-03-27 | 8.39 | $8.07 | 668948 |
| 2026-03-26 | 8.42 | $8.23 | 807213 |
| 2026-03-25 | 8.44 | $8.17 | 658100 |
| 2026-03-24 | 8.47 | $8.14 | 1.2M |
| 2026-03-23 | 8.51 | $8.24 | 910200 |
| 2026-03-20 | 8.53 | $8.04 | 2.7M |
| 2026-03-19 | 8.59 | $8.11 | 776600 |
| 2026-03-18 | 8.64 | $8.11 | 925218 |
| 2026-03-17 | 8.69 | $8.22 | 950403 |
| 2026-03-16 | 8.74 | $8.26 | 918135 |
| 2026-03-13 | 8.79 | $8.13 | 1.3M |
| 2026-03-12 | 8.86 | $8.06 | 882500 |
| 2026-03-11 | 8.94 | $8.11 | 919320 |
| 2026-03-10 | 9.03 | $8.13 | 754500 |
| 2026-03-09 | 9.13 | $8.25 | 1.3M |
| 2026-03-06 | 9.22 | $8.30 | 859289 |
| 2026-03-05 | 9.32 | $8.56 | 862967 |
| 2026-03-04 | 9.40 | $8.68 | 683000 |
| 2026-03-03 | 9.47 | $8.60 | 779148 |
| 2026-03-02 | 9.56 | $8.62 | 1.2M |
| 2026-02-27 | 9.66 | $8.79 | 1.5M |
| 2026-02-26 | 9.75 | $8.99 | 952952 |
| 2026-02-25 | 9.83 | $8.91 | 878900 |
| 2026-02-24 | 9.93 | $8.72 | 1.2M |
| 2026-02-23 | 10.06 | $8.99 | 1.1M |
| 2026-02-20 | 10.17 | $9.37 | 845633 |
| 2026-02-19 | 10.26 | $9.50 | 757944 |
| 2026-02-18 | 10.33 | $9.55 | 1.5M |
| 2026-02-17 | 10.42 | $9.48 | 1.6M |
| 2026-02-13 | 10.52 | $9.34 | 827600 |
| 2026-02-12 | 10.64 | $9.39 | 1.3M |
| 2026-02-11 | 10.77 | $9.84 | 1.5M |
| 2026-02-10 | 10.87 | $9.90 | 822826 |
| 2026-02-09 | 10.97 | $10.03 | 952300 |
| 2026-02-06 | 11.07 | $10.05 | 786435 |
| 2026-02-05 | 11.18 | $10.01 | 867900 |
| 2026-02-04 | 11.30 | $10.05 | 1.0M |
| 2026-02-03 | 11.43 | $10.01 | 1.6M |
| 2026-02-02 | 11.58 | $9.98 | 1.7M |
| 2026-01-30 | 11.75 | $9.81 | 3.1M |
| 2026-01-29 | 11.95 | $9.88 | 2.8M |
| 2026-01-28 | 12.17 | $9.81 | 2.6M |
| 2026-01-27 | 12.42 | $12.04 | 684460 |
| 2026-01-26 | 12.46 | $12.09 | 507700 |
| 2026-01-23 | 12.50 | $12.08 | 542200 |
| 2026-01-22 | 12.55 | $12.23 | 520440 |
| 2026-01-21 | 12.58 | $12.25 | 891406 |
| 2026-01-20 | 12.61 | $11.97 | 706300 |
| 2026-01-16 | 12.68 | $12.51 | 612300 |
| 2026-01-15 | 12.70 | $12.51 | 763600 |
| 2026-01-14 | 12.72 | $12.41 | 814011 |
| 2026-01-13 | 12.75 | $12.07 | 618000 |
| 2026-01-12 | 12.82 | $12.37 | 971607 |
| 2026-01-09 | 12.87 | $13.00 | 747453 |
| 2026-01-08 | 12.86 | $13.12 | 809621 |
| 2026-01-07 | 12.83 | $12.82 | 712233 |
| 2026-01-06 | 12.83 | $12.84 | 1.2M |
| 2026-01-05 | 12.83 | $13.01 | 901300 |
| 2026-01-02 | 12.81 | $12.78 | 911200 |
| 2025-12-31 | 12.81 | $13.00 | 657100 |
| 2025-12-30 | 12.80 | $12.91 | 655200 |
| 2025-12-29 | 12.78 | $12.86 | 419200 |
| 2025-12-26 | 12.77 | $12.94 | 345912 |
| 2025-12-24 | 12.76 | $12.96 | 301000 |
| 2025-12-23 | 12.74 | $12.92 | 490400 |
| 2025-12-22 | 12.72 | $13.04 | 588000 |
| 2025-12-19 | 12.68 | $13.08 | 2.0M |
| 2025-12-18 | 12.64 | $13.28 | 753400 |
| 2025-12-17 | 12.57 | $13.20 | 782464 |
| 2025-12-16 | 12.51 | $13.05 | 1.1M |
| 2025-12-15 | 12.45 | $12.80 | 987763 |
| 2025-12-12 | 12.41 | $12.74 | 1.1M |
| 2025-12-11 | 12.38 | $12.95 | 1.3M |
| 2025-12-10 | 12.32 | $12.83 | 2.5M |
| 2025-12-09 | 12.27 | $12.44 | 1.1M |
| 2025-12-08 | 12.25 | $12.42 | 808400 |
| 2025-12-05 | 12.23 | $12.39 | 723900 |
| 2025-12-04 | 12.21 | $12.45 | 1.0M |
| 2025-12-03 | 12.19 | $12.60 | 1.3M |
| 2025-12-02 | 12.14 | $12.60 | 1.1M |
| 2025-12-01 | 12.10 | $12.35 | 759157 |
| 2025-11-28 | 12.07 | $12.40 | 381217 |
| 2025-11-26 | 12.03 | $12.48 | 940600 |
| 2025-11-25 | 11.99 | $12.56 | 1.3M |
| 2025-11-24 | 11.93 | $11.83 | 1.6M |
| 2025-11-21 | 11.94 | $11.87 | 1.2M |
| 2025-11-20 | 11.94 | $11.51 | 1.1M |
| 2025-11-19 | 11.99 | $11.65 | 703910 |
| 2025-11-18 | 12.03 | $11.46 | 917302 |
| 2025-11-17 | 12.08 | $11.34 | 792300 |
| 2025-11-14 | 12.16 | $12.07 | 875612 |
| 2025-11-13 | 12.17 | $12.20 | 637000 |
| 2025-11-12 | 12.17 | $12.22 | 657600 |
| 2025-11-11 | 12.16 | $11.78 | 389318 |
| 2025-11-10 | 12.20 | $11.74 | 343528 |
| 2025-11-07 | 12.25 | $11.72 | 475813 |
| 2025-11-06 | 12.31 | $11.67 | 690600 |
| 2025-11-05 | 12.38 | $11.89 | 696849 |
| 2025-11-04 | 12.43 | $12.00 | 664426 |
| 2025-11-03 | 12.47 | $12.20 | 801000 |
| 2025-10-31 | 12.50 | $12.23 | 1.1M |
| 2025-10-30 | 12.53 | $11.99 | 1.4M |
| 2025-10-29 | 12.59 | $11.67 | 2.0M |
| 2025-10-28 | 12.69 | $12.94 | 609932 |
| 2025-10-27 | 12.66 | $12.92 | 402200 |
| 2025-10-24 | 12.63 | $12.82 | 809500 |
| 2025-10-23 | 12.61 | $12.69 | 437127 |
| 2025-10-22 | 12.60 | $12.62 | 429100 |
| 2025-10-21 | 12.60 | $12.48 | 431600 |
| 2025-10-20 | 12.61 | $12.39 | 416802 |
| 2025-10-17 | 12.64 | $12.19 | 443502 |
| 2025-10-16 | 12.68 | $12.16 | 459200 |
| 2025-10-15 | 12.74 | $12.52 | 433000 |
| 2025-10-14 | 12.76 | $12.47 | 540500 |
| 2025-10-13 | 12.79 | $12.18 | 618910 |
| 2025-10-10 | 12.86 | $11.95 | 763341 |
| 2025-10-09 | 12.95 | $12.32 | 666632 |
| 2025-10-08 | 13.02 | $12.44 | 637700 |
| 2025-10-07 | 13.08 | $12.60 | 1.4M |
| 2025-10-06 | 13.13 | $12.86 | 793308 |
| 2025-10-03 | 13.16 | $13.29 | 831700 |
| 2025-10-02 | 13.15 | $13.16 | 1.0M |
| 2025-10-01 | 13.14 | $13.23 | 1.2M |
| 2025-09-30 | 13.13 | $13.15 | 1.0M |
| 2025-09-29 | 13.13 | $13.09 | 851937 |
| 2025-09-26 | 13.14 | $12.83 | 705509 |
| 2025-09-25 | 13.17 | $12.85 | 576129 |
| 2025-09-24 | 13.20 | $12.99 | 587500 |
| 2025-09-23 | 13.23 | $12.92 | 807500 |
| 2025-09-22 | 13.26 | $12.98 | 1.2M |
| 2025-09-19 | 13.29 | $13.31 | 2.4M |
| 2025-09-18 | 13.29 | $13.34 | 705834 |
| 2025-09-17 | 13.28 | $13.11 | 762305 |
| 2025-09-16 | 13.30 | $12.97 | 888600 |
| 2025-09-15 | 13.33 | $13.09 | 933900 |
| 2025-09-12 | 13.36 | $12.87 | 611248 |
| 2025-09-11 | 13.41 | $13.19 | 706000 |
| 2025-09-10 | 13.43 | $13.00 | 1.1M |
| 2025-09-09 | 13.48 | $13.43 | 558618 |
| 2025-09-08 | 13.48 | $13.61 | 620400 |
| 2025-09-05 | 13.47 | $13.73 | 688200 |
| 2025-09-04 | 13.44 | $13.77 | 1.6M |
| 2025-09-03 | 13.41 | $13.64 | 1.0M |
| 2025-09-02 | 13.38 | $13.73 | 458295 |
| 2025-08-29 | 13.35 | $13.71 | 702000 |
| 2025-08-28 | 13.31 | $13.66 | 472900 |
| 2025-08-27 | 13.27 | $13.59 | 816745 |
| 2025-08-26 | 13.24 | $13.67 | 885500 |
| 2025-08-25 | 13.19 | $13.54 | 478000 |
| 2025-08-22 | 13.15 | $13.56 | 891600 |
| 2025-08-21 | 13.11 | $13.06 | 612100 |
| 2025-08-20 | 13.12 | $13.05 | 654707 |
| 2025-08-19 | 13.12 | $12.92 | 531800 |
| 2025-08-18 | 13.14 | $12.93 | 698028 |
| 2025-08-15 | 13.17 | $12.78 | 890445 |
| 2025-08-14 | 13.21 | $13.15 | 621700 |
| 2025-08-13 | 13.21 | $13.18 | 808600 |
| 2025-08-12 | 13.22 | $12.89 | 606114 |
| 2025-08-11 | 13.25 | $12.48 | 547604 |
| 2025-08-08 | 13.33 | $12.41 | 579643 |
| 2025-08-07 | 13.43 | $12.43 | 540458 |
| 2025-08-06 | 13.53 | $12.45 | 870236 |
| 2025-08-05 | 13.65 | $12.50 | 2.6M |
| 2025-08-04 | 13.77 | $12.71 | 1.0M |
| 2025-08-01 | 13.88 | $12.66 | 936100 |
| 2025-07-31 | 14.01 | $12.94 | 1.3M |
| 2025-07-30 | 14.12 | $12.68 | 2.2M |
| 2025-07-29 | 14.27 | $13.79 | 1.2M |
| 2025-07-28 | 14.32 | $14.06 | 918600 |
| 2025-07-25 | 14.35 | $13.98 | 813123 |
| 2025-07-24 | 14.39 | $13.69 | 1.0M |
| 2025-07-23 | 14.46 | $14.38 | 842231 |
| 2025-07-22 | 14.47 | $14.13 | 875200 |
| 2025-07-21 | 14.51 | $14.27 | 1.1M |
| 2025-07-18 | 14.53 | $14.13 | 1.3M |
| 2025-07-17 | 14.58 | $14.39 | 1.2M |
| 2025-07-16 | 14.60 | $14.79 | 999700 |
| 2025-07-15 | 14.58 | $14.61 | 795800 |
| 2025-07-14 | 14.57 | $15.06 | 495919 |
| 2025-07-11 | 14.52 | $15.24 | 626033 |
| 2025-07-10 | 14.45 | $15.59 | 903720 |
| 2025-07-09 | 14.33 | $15.20 | 1.1M |
| 2025-07-08 | 14.23 | $15.32 | 1.5M |
| 2025-07-07 | 14.12 | $15.57 | 3.4M |
| 2025-07-03 | 13.97 | $14.82 | 389434 |
| 2025-07-02 | 13.88 | $14.73 | 547800 |
| 2025-07-01 | 13.79 | $14.59 | 688931 |
| 2025-06-30 | 13.70 | $14.10 | 491947 |
| 2025-06-27 | 13.66 | $14.04 | 1.4M |
| 2025-06-26 | 13.62 | $14.33 | 568706 |
| 2025-06-25 | 13.54 | $14.16 | 581300 |
| 2025-06-24 | 13.48 | $13.90 | 822535 |
| 2025-06-23 | 13.44 | $13.63 | 688501 |
| 2025-06-20 | 13.42 | $13.51 | 1.4M |
| 2025-06-18 | 13.41 | $13.41 | 908000 |
| 2025-06-17 | 13.40 | $13.16 | 536900 |
| 2025-06-16 | 13.43 | $13.30 | 502400 |
| 2025-06-13 | 13.44 | $13.21 | 354833 |
| 2025-06-12 | 13.47 | $13.68 | 448000 |
| 2025-06-11 | 13.45 | $13.93 | 689709 |
| 2025-06-10 | 13.40 | $13.76 | 484965 |
| 2025-06-09 | 13.36 | $13.58 | 772432 |
| 2025-06-06 | 13.33 | $13.45 | 382200 |
| 2025-06-05 | 13.32 | $13.56 | 426500 |
| 2025-06-04 | 13.30 | $13.56 | 488387 |
| 2025-06-03 | 13.27 | $13.50 | 450400 |
| 2025-06-02 | 13.24 | $13.32 | 399420 |
| 2025-05-30 | 13.24 | $13.44 | 1.0M |
| 2025-05-29 | 13.21 | $13.59 | 569603 |
| 2025-05-28 | 13.18 | $13.38 | 483321 |
| 2025-05-27 | 13.15 | $13.65 | 554313 |
| 2025-05-23 | 13.10 | $13.25 | 525637 |
| 2025-05-22 | 13.09 | $13.23 | 597608 |
| 2025-05-21 | 13.07 | $12.98 | 516700 |
| 2025-05-20 | 13.08 | $13.51 | 489800 |
| 2025-05-19 | 13.04 | $13.76 | 504222 |
| 2025-05-16 | 12.96 | $13.76 | 545600 |
| 2025-05-15 | 12.87 | $13.88 | 416317 |
| 2025-05-14 | 12.77 | $13.74 | 559342 |
| 2025-05-13 | 12.67 | $13.78 | 514610 |
| 2025-05-12 | 12.55 | $13.87 | 957600 |
| 2025-05-09 | 12.41 | $13.51 | 1.3M |
| 2025-05-08 | 12.29 | $12.97 | 541800 |
| 2025-05-07 | 12.22 | $12.59 | 563100 |
| 2025-05-06 | 12.18 | $12.56 | 565000 |
| 2025-05-05 | 12.15 | $12.77 | 715000 |
| 2025-05-02 | 12.08 | $12.76 | 541912 |
| 2025-05-01 | 12.01 | $12.53 | 764700 |
| 2025-04-30 | 11.95 | $12.38 | 1.3M |
| 2025-04-29 | 11.91 | $12.70 | 2.0M |
| 2025-04-28 | 11.82 | $12.23 | 904800 |
| 2025-04-25 | 11.78 | $11.83 | 465900 |
| 2025-04-24 | 11.78 | $11.91 | 775918 |
| 2025-04-23 | 11.76 | $11.59 | 686041 |
| 2025-04-22 | 11.78 | $11.45 | 587918 |
| 2025-04-21 | 11.82 | $11.00 | 525036 |
| 2025-04-17 | 11.90 | $11.21 | 431000 |
| 2025-04-16 | 11.98 | $11.07 | 386200 |
| 2025-04-15 | 12.07 | $11.27 | 563800 |
| 2025-04-14 | 12.15 | $11.18 | 449739 |
| 2025-04-11 | 12.26 | $11.01 | 594600 |
| 2025-04-10 | 12.39 | $11.42 | 1.4M |
| 2025-04-09 | 12.49 | $12.00 | 1.5M |
| 2025-04-08 | 12.54 | $10.76 | 1.1M |
| 2025-04-07 | 12.73 | $11.04 | 1.3M |
| 2025-04-04 | 12.91 | $11.14 | 1.2M |
| 2025-04-03 | 13.09 | $11.86 | 820604 |
| 2025-04-02 | 13.22 | $12.98 | 490352 |
| 2025-04-01 | 13.25 | $12.62 | 537400 |
| 2025-03-31 | 13.32 | $12.63 | 585200 |
| 2025-03-28 | 13.39 | $12.82 | 496600 |
| 2025-03-27 | 13.45 | $13.20 | 754737 |
| 2025-03-26 | 13.47 | $13.14 | 423046 |
| 2025-03-25 | 13.51 | $13.12 | 702200 |
| 2025-03-24 | 13.55 | $13.43 | 534800 |
| 2025-03-21 | 13.56 | $13.33 | 3.0M |
| 2025-03-20 | 13.59 | $13.54 | 600204 |
| 2025-03-19 | 13.59 | $13.40 | 458400 |
| 2025-03-18 | 13.61 | $13.21 | 584826 |
| 2025-03-17 | 13.65 | $13.41 | 727800 |
| 2025-03-14 | 13.68 | $13.47 | 605313 |
| 2025-03-13 | 13.70 | $13.02 | 668531 |
| 2025-03-12 | 13.77 | $13.14 | 828116 |
| 2025-03-11 | 13.84 | $13.24 | 862509 |
| 2025-03-10 | 13.90 | $13.91 | 1.1M |
| 2025-03-07 | 13.90 | $14.19 | 632600 |
| 2025-03-06 | 13.87 | $13.83 | 836600 |
| 2025-03-05 | 13.88 | $13.61 | 638029 |
| 2025-03-04 | 13.90 | $13.46 | 713903 |
| 2025-03-03 | 13.95 | $13.91 | 816618 |
| 2025-02-28 | 13.95 | $14.31 | 1.1M |
| 2025-02-27 | 13.92 | $13.99 | 663045 |
| 2025-02-26 | 13.91 | $14.13 | 504900 |
| 2025-02-25 | 13.89 | $14.02 | 658587 |
| 2025-02-24 | 13.87 | $13.99 | 722854 |
| 2025-02-21 | 13.86 | $14.02 | 650600 |
| 2025-02-20 | 13.84 | $14.07 | 514700 |
| 2025-02-19 | 13.82 | $14.03 | 615918 |
| 2025-02-18 | 13.80 | $13.89 | 688300 |
| 2025-02-14 | 13.79 | $13.89 | 494700 |
| 2025-02-13 | 13.78 | $13.60 | 490700 |
| 2025-02-12 | 13.80 | $13.49 | 770335 |
| 2025-02-11 | 13.83 | $13.62 | 907915 |
| 2025-02-10 | 13.85 | $13.53 | 1.0M |
| 2025-02-07 | 13.88 | $13.58 | 769827 |
| 2025-02-06 | 13.92 | $13.79 | 596300 |
| 2025-02-05 | 13.93 | $13.77 | 661033 |
| 2025-02-04 | 13.95 | $13.79 | 1.4M |
| 2025-02-03 | 13.96 | $13.54 | 829925 |
| 2025-01-31 | 14.01 | $13.67 | 926700 |
| 2025-01-30 | 14.04 | $13.77 | 1.4M |
| 2025-01-29 | 14.07 | $14.27 | 1.2M |
| 2025-01-28 | 14.05 | $14.75 | 1.0M |
| 2025-01-27 | 13.97 | $14.66 | 2.5M |
| 2025-01-24 | 13.90 | $14.57 | 609300 |
| 2025-01-23 | 13.83 | $14.49 | 727653 |
| 2025-01-22 | 13.76 | $14.29 | 715806 |
| 2025-01-21 | 13.71 | $14.26 | 680325 |
| 2025-01-17 | 13.65 | $13.92 | 583500 |
| 2025-01-16 | 13.62 | $13.83 | 800400 |
| 2025-01-15 | 13.60 | $13.73 | 578196 |
| 2025-01-14 | 13.59 | $13.41 | 611338 |
| 2025-01-13 | 13.60 | $12.98 | 822252 |
| 2025-01-10 | 13.67 | $12.95 | 672527 |
| 2025-01-08 | 13.74 | $13.08 | 968900 |
| 2025-01-07 | 13.81 | $13.41 | 782039 |
| 2025-01-06 | 13.86 | $13.44 | 684702 |
| 2025-01-03 | 13.90 | $13.13 | 958500 |
| 2025-01-02 | 13.98 | $13.06 | 665345 |
| 2024-12-31 | 14.08 | $13.29 | 760700 |
| 2024-12-30 | 14.16 | $12.98 | 1.3M |
| 2024-12-27 | 14.29 | $13.05 | 1.2M |
| 2024-12-26 | 14.42 | $13.33 | 1.5M |
| 2024-12-24 | 14.53 | $13.52 | 867800 |
| 2024-12-23 | 14.64 | $13.24 | 1.4M |
| 2024-12-20 | 14.79 | $14.26 | 2.5M |
| 2024-12-19 | 14.84 | $14.21 | 845315 |
| 2024-12-18 | 14.91 | $13.89 | 663100 |
| 2024-12-17 | 15.01 | $14.53 | 571517 |
| 2024-12-16 | 15.07 | $14.76 | 457400 |
| 2024-12-13 | 15.10 | $14.82 | 488500 |
| 2024-12-12 | 15.13 | $15.11 | 742634 |
| 2024-12-11 | 15.13 | $15.05 | 627400 |
| 2024-12-10 | 15.14 | $14.86 | 547208 |
| 2024-12-09 | 15.17 | $14.80 | 1.5M |
| 2024-12-06 | 15.21 | $15.19 | 990844 |
| 2024-12-05 | 15.21 | $15.26 | 585800 |
| 2024-12-04 | 15.20 | $15.28 | 674600 |
| 2024-12-03 | 15.19 | $15.08 | 689855 |
| 2024-12-02 | 15.20 | $15.28 | 1.1M |
| 2024-11-29 | 15.20 | $15.58 | 1.3M |
| 2024-11-27 | 15.16 | $15.32 | 1.2M |
| 2024-11-26 | 15.14 | $15.25 | 865614 |
| 2024-11-25 | 15.13 | $15.57 | 1.5M |
| 2024-11-22 | 15.08 | $15.37 | 1.4M |
| 2024-11-21 | 15.05 | $14.93 | 2.1M |
| 2024-11-20 | 15.06 | $14.78 | 546736 |
| 2024-11-19 | 15.09 | $14.81 | 607853 |
| 2024-11-18 | 15.12 | $14.78 | 655440 |
| 2024-11-15 | 15.16 | $15.14 | 911800 |
| 2024-11-14 | 15.16 | $15.19 | 566900 |
| 2024-11-13 | 15.16 | $15.26 | 766438 |
| 2024-11-12 | 15.15 | $15.50 | 770800 |
| 2024-11-11 | 15.11 | $15.38 | 713200 |
| 2024-11-08 | 15.08 | $15.08 | 692200 |
| 2024-11-07 | 15.08 | $15.25 | 819700 |
| 2024-11-06 | 15.06 | $15.73 | 2.2M |
| 2024-11-05 | 14.99 | $14.22 | 511337 |
| 2024-11-04 | 15.08 | $14.20 | 1.1M |
| 2024-11-01 | 15.17 | $13.99 | 702822 |
| 2024-10-31 | 15.29 | $14.23 | 1.0M |
| 2024-10-30 | 15.40 | $15.19 | 1.0M |
| 2024-10-29 | 15.43 | $15.14 | 512300 |
| 2024-10-28 | 15.46 | $15.47 | 528200 |
| 2024-10-25 | 15.46 | $15.11 | 304400 |
| 2024-10-24 | 15.49 | $15.26 | 348934 |
| 2024-10-23 | 15.52 | $15.27 | 335500 |
| 2024-10-22 | 15.54 | $15.32 | 545000 |
| 2024-10-21 | 15.57 | $15.18 | 506102 |
| 2024-10-18 | 15.61 | $15.73 | 343000 |
| 2024-10-17 | 15.59 | $15.82 | 319036 |
| 2024-10-16 | 15.57 | $15.86 | 475008 |
| 2024-10-15 | 15.54 | $15.53 | 534700 |
| 2024-10-14 | 15.54 | $15.48 | 374400 |
| 2024-10-11 | 15.55 | $15.71 | 286800 |
| 2024-10-10 | 15.53 | $15.44 | 473948 |
| 2024-10-09 | 15.54 | $15.53 | 325800 |
| 2024-10-08 | 15.54 | $15.54 | 652600 |
| 2024-10-07 | 15.54 | $15.82 | 553149 |
| 2024-10-04 | 15.51 | $15.60 | 337300 |
| 2024-10-03 | 15.50 | $15.29 | 423309 |
| 2024-10-02 | 15.52 | $15.26 | 386739 |
| 2024-10-01 | 15.55 | $15.22 | 534838 |
| 2024-09-30 | 15.58 | $15.59 | 523621 |
| 2024-09-27 | 15.58 | $15.42 | 447645 |
| 2024-09-26 | 15.60 | $15.23 | 626441 |
| 2024-09-25 | 15.64 | $15.00 | 770400 |
| 2024-09-24 | 15.70 | $15.32 | 792345 |
| 2024-09-23 | 15.74 | $15.71 | 487724 |
| 2024-09-20 | 15.75 | $15.87 | 2.0M |
| 2024-09-19 | 15.73 | $16.15 | 574231 |
| 2024-09-18 | 15.69 | $16.01 | 442000 |
| 2024-09-17 | 15.66 | $16.00 | 435831 |
| 2024-09-16 | 15.62 | $15.74 | 459300 |
| 2024-09-13 | 15.61 | $15.77 | 570800 |
| 2024-09-12 | 15.59 | $15.46 | 1.0M |
| 2024-09-11 | 15.61 | $14.66 | 752800 |
| 2024-09-10 | 15.71 | $14.90 | 774500 |
| 2024-09-09 | 15.79 | $15.48 | 742242 |
| 2024-09-06 | 15.82 | $15.84 | 539039 |
| 2024-09-05 | 15.82 | $15.99 | 381215 |
| 2024-09-04 | 15.80 | $16.03 | 463845 |
| 2024-09-03 | 15.78 | $16.14 | 738223 |
| 2024-08-30 | 15.74 | $16.93 | 799500 |
| 2024-08-29 | 15.62 | $16.39 | 649800 |
| 2024-08-28 | 15.54 | $16.34 | 880077 |
| 2024-08-27 | 15.45 | $16.04 | 445700 |
| 2024-08-26 | 15.39 | $16.05 | 500500 |
| 2024-08-23 | 15.32 | $16.12 | 521021 |
| 2024-08-22 | 15.23 | $15.57 | 389329 |
| 2024-08-21 | 15.20 | $15.48 | 479800 |
| 2024-08-20 | 15.17 | $15.57 | 507200 |
| 2024-08-19 | 15.13 | $15.52 | 371700 |
| 2024-08-16 | 15.09 | $15.41 | 784200 |
| 2024-08-15 | 15.05 | $15.46 | 678404 |
| 2024-08-14 | 15.01 | $15.15 | 733000 |
| 2024-08-13 | 14.99 | $14.79 | 566702 |
| 2024-08-12 | 15.02 | $14.41 | 549042 |
| 2024-08-09 | 15.08 | $14.65 | 506400 |
| 2024-08-08 | 15.12 | $14.59 | 560506 |
| 2024-08-07 | 15.18 | $14.16 | 602300 |
| 2024-08-06 | 15.29 | $14.34 | 748582 |
| 2024-08-05 | 15.39 | $14.46 | 854400 |
| 2024-08-02 | 15.49 | $15.34 | 750600 |
| 2024-08-01 | 15.50 | $15.79 | 618422 |
| 2024-07-31 | 15.47 | $16.41 | 768600 |
| 2024-07-30 | 15.37 | $16.42 | 684500 |
| 2024-07-29 | 15.26 | $16.10 | 662900 |
| 2024-07-26 | 15.17 | $15.95 | 1.1M |
| 2024-07-25 | 15.09 | $15.60 | 1.3M |
| 2024-07-24 | 15.04 | $15.69 | 1.4M |
| 2024-07-23 | 14.97 | $15.54 | 894704 |
| 2024-07-22 | 14.91 | $15.44 | 623302 |
| 2024-07-19 | 14.85 | $15.40 | 594235 |
| 2024-07-18 | 14.79 | $15.35 | 796800 |
| 2024-07-17 | 14.74 | $15.61 | 998337 |
| 2024-07-16 | 14.64 | $15.70 | 789007 |
| 2024-07-15 | 14.53 | $15.22 | 944045 |
| 2024-07-12 | 14.46 | $14.76 | 717902 |
| 2024-07-11 | 14.43 | $14.83 | 729100 |
| 2024-07-10 | 14.39 | $14.08 | 503641 |
| 2024-07-09 | 14.42 | $14.10 | 679900 |
| 2024-07-08 | 14.45 | $14.22 | 557428 |
| 2024-07-05 | 14.48 | $14.33 | 465000 |
| 2024-07-03 | 14.49 | $14.42 | 358516 |
| 2024-07-02 | 14.50 | $14.41 | 586300 |
| 2024-07-01 | 14.51 | $14.23 | 708942 |
| 2024-06-28 | 14.54 | $14.56 | 1.1M |
| 2024-06-27 | 14.54 | $14.20 | 488100 |
| 2024-06-26 | 14.57 | $14.23 | 662003 |
| 2024-06-25 | 14.61 | $14.30 | 515810 |
| 2024-06-24 | 14.64 | $14.53 | 606326 |
| 2024-06-21 | 14.65 | $14.53 | 2.2M |
| 2024-06-20 | 14.66 | $14.47 | 547900 |
| 2024-06-18 | 14.68 | $14.26 | 698400 |
| 2024-06-17 | 14.73 | $14.27 | 662900 |
| 2024-06-14 | 14.78 | $14.26 | 568445 |
| 2024-06-13 | 14.83 | $14.57 | 904500 |
| 2024-06-12 | 14.86 | $14.47 | 803544 |
| 2024-06-11 | 14.90 | $13.99 | 631326 |
| 2024-06-10 | 15.00 | $14.43 | 698400 |
| 2024-06-07 | 15.06 | $14.39 | 609400 |
| 2024-06-06 | 15.13 | $14.63 | 573915 |
| 2024-06-05 | 15.18 | $14.61 | 475100 |
| 2024-06-04 | 15.24 | $14.73 | 651000 |
| 2024-06-03 | 15.29 | $14.97 | 591800 |
| 2024-05-31 | 15.33 | $15.07 | 3.8M |
| 2024-05-30 | 15.35 | $15.12 | 722700 |
| 2024-05-29 | 15.38 | $14.74 | 722300 |
| 2024-05-28 | 15.45 | $14.85 | 714506 |
| 2024-05-24 | 15.51 | $15.12 | 516748 |
| 2024-05-23 | 15.55 | $14.94 | 580132 |
| 2024-05-22 | 15.61 | $15.25 | 562500 |
| 2024-05-21 | 15.65 | $15.47 | 794713 |
| 2024-05-20 | 15.67 | $15.11 | 656300 |
| 2024-05-17 | 15.73 | $15.42 | 433900 |
| 2024-05-16 | 15.76 | $15.54 | 1.2M |
| 2024-05-15 | 15.79 | $15.60 | 466900 |
| 2024-05-14 | 15.80 | $15.70 | 823600 |
| 2024-05-13 | 15.82 | $15.65 | 739209 |
| 2024-05-10 | 15.83 | $15.48 | 657600 |
| 2024-05-09 | 15.87 | $15.43 | 547139 |
| 2024-05-08 | 15.92 | $15.47 | 888200 |
| 2024-05-07 | 15.96 | $15.47 | 954900 |
| 2024-05-06 | 16.02 | $15.76 | 777700 |
| 2024-05-03 | 16.04 | $15.98 | 870843 |
| 2024-05-02 | 16.05 | $15.44 | 643944 |
| 2024-05-01 | 16.11 | $15.42 | 918631 |
| 2024-04-30 | 16.19 | $15.02 | 1.7M |
| 2024-04-29 | 16.31 | $15.55 | 781353 |
| 2024-04-26 | 16.39 | $15.72 | 766500 |
| 2024-04-25 | 16.46 | $15.76 | 1.6M |
| 2024-04-24 | 16.53 | $16.09 | 2.2M |
| 2024-04-23 | 16.58 | $16.60 | 1.9M |
| 2024-04-22 | 16.58 | $16.58 | 804200 |
| 2024-04-19 | 16.58 | $16.21 | 1.2M |
| 2024-04-18 | 16.62 | $16.26 | 725300 |
| 2024-04-17 | 16.65 | $16.10 | 692226 |
| 2024-04-16 | 16.71 | $16.26 | 650220 |
| 2024-04-15 | 16.76 | $16.15 | 844800 |
| 2024-04-12 | 16.82 | $16.44 | 529822 |
| 2024-04-11 | 16.86 | $16.65 | 504000 |
| 2024-04-10 | 16.89 | $16.66 | 757906 |
| 2024-04-09 | 16.91 | $17.12 | 591200 |
| 2024-04-08 | 16.89 | $17.12 | 1.0M |
| 2024-04-05 | 16.86 | $17.03 | 586200 |
| 2024-04-04 | 16.85 | $16.87 | 736234 |
| 2024-04-03 | 16.84 | $17.23 | 695700 |
| 2024-04-02 | 16.80 | $16.68 | 591848 |
| 2024-04-01 | 16.82 | $17.03 | 392707 |
| 2024-03-28 | 16.79 | $17.40 | 580633 |
| 2024-03-27 | 16.73 | $17.22 | 576000 |
| 2024-03-26 | 16.68 | $17.06 | 512248 |
| 2024-03-25 | 16.64 | $17.15 | 624607 |
| 2024-03-22 | 16.58 | $16.82 | 468200 |
| 2024-03-21 | 16.56 | $16.98 | 758232 |
| 2024-03-20 | 16.51 | $16.93 | 644300 |
| 2024-03-19 | 16.47 | $16.56 | 809000 |
| 2024-03-18 | 16.46 | $16.26 | 616900 |
| 2024-03-15 | 16.48 | $16.58 | 2.3M |
| 2024-03-14 | 16.47 | $16.44 | 882900 |
| 2024-03-13 | 16.48 | $16.89 | 544900 |
| 2024-03-12 | 16.43 | $16.73 | 487040 |
| 2024-03-11 | 16.40 | $16.56 | 809546 |
| 2024-03-08 | 16.38 | $16.45 | 548946 |
| 2024-03-07 | 16.38 | $16.45 | 722100 |
| 2024-03-06 | 16.37 | $16.37 | 1.3M |
| 2024-03-05 | 16.37 | $16.34 | 639100 |
| 2024-03-04 | 16.37 | $16.42 | 808367 |
| 2024-03-01 | 16.37 | $16.46 | 691345 |
| 2024-02-29 | 16.36 | $16.26 | 1.4M |
| 2024-02-28 | 16.37 | $15.75 | 1.1M |
| 2024-02-27 | 16.43 | $15.94 | 638000 |
| 2024-02-26 | 16.48 | $16.11 | 643600 |
| 2024-02-23 | 16.52 | $16.28 | 804325 |
| 2024-02-22 | 16.55 | $16.19 | 1.3M |
| 2024-02-21 | 16.59 | $16.13 | 691723 |
| 2024-02-20 | 16.63 | $16.25 | 724509 |
| 2024-02-16 | 16.67 | $16.29 | 664904 |
| 2024-02-15 | 16.71 | $16.50 | 656800 |
| 2024-02-14 | 16.74 | $16.18 | 594300 |
| 2024-02-13 | 16.80 | $15.97 | 1.0M |
| 2024-02-12 | 16.88 | $16.53 | 824035 |
| 2024-02-09 | 16.92 | $16.19 | 859900 |
| 2024-02-08 | 17.00 | $16.11 | 1.0M |
| 2024-02-07 | 17.09 | $15.88 | 1.6M |
| 2024-02-06 | 17.22 | $15.96 | 898509 |
| 2024-02-05 | 17.35 | $16.04 | 1.1M |
| 2024-02-02 | 17.49 | $16.18 | 1.3M |
| 2024-02-01 | 17.62 | $16.45 | 1.9M |
| 2024-01-31 | 17.75 | $17.22 | 2.6M |
| 2024-01-30 | 17.80 | $17.95 | 2.0M |
| 2024-01-29 | 17.79 | $18.17 | 837639 |
| 2024-01-26 | 17.75 | $18.12 | 1.1M |
| 2024-01-25 | 17.71 | $17.84 | 776800 |
| 2024-01-24 | 17.69 | $17.69 | 753737 |
| 2024-01-23 | 17.69 | $17.47 | 848405 |
| 2024-01-22 | 17.72 | $17.51 | 981100 |
| 2024-01-19 | 17.74 | $17.16 | 1.1M |
| 2024-01-18 | 17.80 | $16.85 | 1.2M |
| 2024-01-17 | 17.90 | $16.95 | 824619 |
| 2024-01-16 | 18.00 | $17.25 | 878200 |
| 2024-01-12 | 18.08 | $17.32 | 914600 |
| 2024-01-11 | 18.16 | $17.41 | 1.3M |
| 2024-01-10 | 18.24 | $17.46 | 1.4M |
| 2024-01-09 | 18.32 | $17.75 | 883000 |
| 2024-01-08 | 18.38 | $18.04 | 900136 |
| 2024-01-05 | 18.42 | $18.23 | 683600 |
| 2024-01-04 | 18.44 | $18.05 | 649613 |
| 2024-01-03 | 18.48 | $17.90 | 1.0M |
| 2024-01-02 | 18.54 | $18.49 | 844200 |
| 2023-12-29 | 18.54 | $18.62 | 555649 |
| 2023-12-28 | 18.53 | $18.89 | 439227 |
| 2023-12-27 | 18.50 | $18.87 | 504907 |
| 2023-12-26 | 18.46 | $19.05 | 537500 |
| 2023-12-22 | 18.39 | $19.13 | 458300 |
| 2023-12-21 | 18.32 | $19.25 | 848700 |
| 2023-12-20 | 18.22 | $18.65 | 792319 |
| 2023-12-19 | 18.17 | $19.00 | 619200 |
| 2023-12-18 | 18.08 | $18.77 | 759200 |
| 2023-12-15 | 18.01 | $19.21 | 2.8M |
| 2023-12-14 | 17.89 | $19.57 | 1.3M |
| 2023-12-13 | 17.71 | $18.90 | 1.2M |
| 2023-12-12 | 17.58 | $18.60 | 936430 |
| 2023-12-11 | 17.48 | $18.53 | 722441 |
| 2023-12-08 | 17.37 | $18.48 | 613000 |
| 2023-12-07 | 17.25 | $18.15 | 874700 |
| 2023-12-06 | 17.15 | $17.77 | 924600 |
| 2023-12-05 | 17.09 | $17.84 | 733800 |
| 2023-12-04 | 17.01 | $17.88 | 891747 |
| 2023-12-01 | 16.92 | $17.70 | 844491 |
| 2023-11-30 | 16.84 | $17.13 | 639500 |
| 2023-11-29 | 16.81 | $17.04 | 580700 |
| 2023-11-28 | 16.78 | $16.93 | 481247 |
| 2023-11-27 | 16.76 | $16.74 | 553940 |
| 2023-11-24 | 16.77 | $16.84 | 322700 |
| 2023-11-22 | 16.76 | $16.76 | 477100 |
| 2023-11-21 | 16.76 | $16.55 | 500315 |
| 2023-11-20 | 16.78 | $16.92 | 650744 |
| 2023-11-17 | 16.77 | $16.62 | 1.3M |
| 2023-11-16 | 16.78 | $16.55 | 846030 |
| 2023-11-15 | 16.81 | $17.29 | 719714 |
| 2023-11-14 | 16.76 | $17.26 | 779000 |
| 2023-11-13 | 16.70 | $16.50 | 490700 |
| 2023-11-10 | 16.72 | $16.54 | 653308 |
| 2023-11-09 | 16.74 | $16.30 | 983639 |
| 2023-11-08 | 16.79 | $17.01 | 646500 |
| 2023-11-07 | 16.77 | $17.09 | 531800 |
| 2023-11-06 | 16.73 | $17.10 | 656800 |
| 2023-11-03 | 16.69 | $17.04 | 964400 |
| 2023-11-02 | 16.66 | $16.59 | 893900 |
| 2023-11-01 | 16.67 | $15.91 | 728806 |
| 2023-10-31 | 16.75 | $15.91 | 1.1M |
| 2023-10-30 | 16.83 | $15.90 | 1.0M |
| 2023-10-27 | 16.93 | $15.75 | 1.3M |
| 2023-10-26 | 17.06 | $16.04 | 1.3M |
| 2023-10-25 | 17.16 | $16.14 | 1.7M |
| 2023-10-24 | 17.27 | $17.11 | 892124 |
| 2023-10-23 | 17.29 | $17.06 | 825608 |
| 2023-10-20 | 17.31 | $16.83 | 758300 |
| 2023-10-19 | 17.36 | $17.12 | 648200 |
| 2023-10-18 | 17.39 | $17.37 | 492538 |
| 2023-10-17 | 17.39 | $17.67 | 706900 |
| 2023-10-16 | 17.36 | $17.51 | 722700 |
| 2023-10-13 | 17.34 | $17.30 | 748330 |
| 2023-10-12 | 17.35 | $17.85 | 795545 |
| 2023-10-11 | 17.30 | $17.74 | 675400 |
| 2023-10-10 | 17.25 | $17.71 | 919100 |
| 2023-10-09 | 17.20 | $17.76 | 869741 |
| 2023-10-06 | 17.14 | $17.42 | 816800 |
| 2023-10-05 | 17.11 | $17.13 | 1.1M |
| 2023-10-04 | 17.11 | $16.69 | 827000 |
| 2023-10-03 | 17.15 | $16.55 | 971400 |
| 2023-10-02 | 17.22 | $17.05 | 704583 |
| 2023-09-29 | 17.24 | $17.22 | 868210 |
| 2023-09-28 | 17.24 | $17.27 | 723206 |
| 2023-09-27 | 17.23 | $16.94 | 686400 |
| 2023-09-26 | 17.27 | $16.82 | 657600 |
| 2023-09-25 | 17.31 | $16.97 | 465900 |
| 2023-09-22 | 17.35 | $16.77 | 594000 |
| 2023-09-21 | 17.41 | $16.80 | 736716 |
| 2023-09-20 | 17.47 | $17.02 | 708445 |
| 2023-09-19 | 17.52 | $17.11 | 984143 |
| 2023-09-18 | 17.56 | $17.17 | 1.1M |
| 2023-09-15 | 17.61 | $17.88 | 5.7M |
| 2023-09-14 | 17.58 | $17.73 | 1.0M |
| 2023-09-13 | 17.56 | $17.33 | 1.3M |
| 2023-09-12 | 17.59 | $17.36 | 1.3M |
| 2023-09-11 | 17.61 | $17.27 | 864500 |
| 2023-09-08 | 17.64 | $17.03 | 861625 |
| 2023-09-07 | 17.71 | $17.05 | 964700 |
| 2023-09-06 | 17.78 | $17.50 | 848500 |
| 2023-09-05 | 17.81 | $17.76 | 1.1M |
| 2023-09-01 | 17.81 | $18.16 | 585934 |
| 2023-08-31 | 17.78 | $17.65 | 990817 |
| 2023-08-30 | 17.79 | $17.65 | 912724 |
| 2023-08-29 | 17.81 | $17.73 | 931500 |
| 2023-08-28 | 17.81 | $17.47 | 623644 |
| 2023-08-25 | 17.85 | $17.46 | 635200 |
| 2023-08-24 | 17.89 | $17.61 | 1.3M |
| 2023-08-23 | 17.92 | $17.56 | 668635 |
| 2023-08-22 | 17.96 | $17.30 | 775135 |
| 2023-08-21 | 18.03 | $17.49 | 703318 |
| 2023-08-18 | 18.08 | $17.57 | 733000 |
| 2023-08-17 | 18.14 | $17.41 | 933101 |
| 2023-08-16 | 18.21 | $17.29 | 981200 |
| 2023-08-15 | 18.31 | $17.37 | 787704 |
| 2023-08-14 | 18.41 | $17.70 | 852446 |
| 2023-08-11 | 18.48 | $17.82 | 603511 |
| 2023-08-10 | 18.55 | $17.76 | 748637 |
| 2023-08-09 | 18.64 | $18.06 | 599334 |
| 2023-08-08 | 18.70 | $18.41 | 646500 |
| 2023-08-07 | 18.73 | $18.60 | 706834 |
| 2023-08-04 | 18.74 | $18.30 | 590700 |
| 2023-08-03 | 18.79 | $18.36 | 884700 |
| 2023-08-02 | 18.83 | $18.44 | 943244 |
| 2023-08-01 | 18.88 | $18.87 | 1.0M |
| 2023-07-31 | 18.88 | $19.04 | 1.2M |
| 2023-07-28 | 18.86 | $18.92 | 872000 |
| 2023-07-27 | 18.85 | $18.77 | 944219 |
| 2023-07-26 | 18.86 | $18.66 | 1.2M |
| 2023-07-25 | 18.88 | $19.34 | 1.1M |
| 2023-07-24 | 18.84 | $19.42 | 1.3M |
| 2023-07-21 | 18.77 | $19.11 | 987149 |
| 2023-07-20 | 18.74 | $19.24 | 890437 |
| 2023-07-19 | 18.69 | $19.55 | 1.1M |
| 2023-07-18 | 18.59 | $19.52 | 781400 |
| 2023-07-17 | 18.50 | $19.25 | 1.3M |
| 2023-07-14 | 18.42 | $19.15 | 763300 |
| 2023-07-13 | 18.34 | $19.10 | 745213 |
| 2023-07-12 | 18.26 | $19.06 | 906700 |
| 2023-07-11 | 18.18 | $18.84 | 971800 |
| 2023-07-10 | 18.11 | $18.40 | 1.0M |
| 2023-07-07 | 18.08 | $18.24 | 819835 |
| 2023-07-06 | 18.06 | $18.19 | 979500 |
| 2023-07-05 | 18.04 | $18.65 | 1.2M |
| 2023-07-03 | 17.98 | $18.79 | 436500 |
| 2023-06-30 | 17.90 | $18.58 | 2.5M |
| 2023-06-29 | 17.82 | $18.75 | 927212 |
| 2023-06-28 | 17.73 | $18.43 | 1.2M |
| 2023-06-27 | 17.65 | $18.47 | 930449 |
| 2023-06-26 | 17.57 | $18.03 | 1.0M |
| 2023-06-23 | 17.52 | $17.97 | 2.7M |
| 2023-06-22 | 17.47 | $18.11 | 1.4M |
| 2023-06-21 | 17.40 | $18.05 | 1.8M |
| 2023-06-20 | 17.33 | $18.26 | 1.7M |
| 2023-06-16 | 17.23 | $18.40 | 20.1M |
| 2023-06-15 | 17.11 | $18.78 | 1.6M |
| 2023-06-14 | 16.94 | $18.62 | 2.4M |
| 2023-06-13 | 16.76 | $19.12 | 2.5M |
| 2023-06-12 | 16.51 | $18.87 | 1.7M |
| 2023-06-09 | 16.26 | $18.23 | 1.7M |
| 2023-06-08 | 16.06 | $17.80 | 1.7M |
| 2023-06-07 | 15.87 | $17.64 | 1.6M |
| 2023-06-06 | 15.69 | $17.07 | 1.3M |
| 2023-06-05 | 15.54 | $16.48 | 1.1M |
| 2023-06-02 | 15.44 | $16.24 | 774000 |
| 2023-06-01 | 15.36 | $15.60 | 1.1M |
| 2023-05-31 | 15.33 | $15.15 | 2.1M |
| 2023-05-30 | 15.35 | $15.33 | 820125 |
| 2023-05-26 | 15.35 | $15.55 | 1.1M |
| 2023-05-25 | 15.33 | $15.23 | 730906 |
| 2023-05-24 | 15.34 | $15.13 | 711500 |
| 2023-05-23 | 15.36 | $15.34 | 666812 |
| 2023-05-22 | 15.37 | $15.19 | 662000 |
| 2023-05-19 | 15.39 | $15.35 | 1.1M |
| 2023-05-18 | 15.39 | $15.55 | 962000 |
| 2023-05-17 | 15.37 | $15.44 | 1.1M |
| 2023-05-16 | 15.36 | $15.02 | 1.7M |
| 2023-05-15 | 15.40 | $15.11 | 1.6M |
| 2023-05-12 | 15.43 | $14.86 | 572200 |
| 2023-05-11 | 15.49 | $14.80 | 1.0M |
| 2023-05-10 | 15.56 | $14.59 | 850700 |
| 2023-05-09 | 15.67 | $14.85 | 906100 |
| 2023-05-08 | 15.75 | $14.84 | 955700 |
| 2023-05-05 | 15.85 | $15.03 | 961837 |
| 2023-05-04 | 15.94 | $14.67 | 1.3M |
| 2023-05-03 | 16.07 | $15.16 | 1.5M |
| 2023-05-02 | 16.17 | $15.03 | 1.9M |
| 2023-05-01 | 16.28 | $16.32 | 647418 |
| 2023-04-28 | 16.28 | $16.54 | 876400 |
| 2023-04-27 | 16.25 | $16.55 | 874636 |
| 2023-04-26 | 16.22 | $16.42 | 842600 |
| 2023-04-25 | 16.20 | $15.99 | 720544 |
| 2023-04-24 | 16.22 | $16.30 | 612527 |
| 2023-04-21 | 16.22 | $16.50 | 665602 |
| 2023-04-20 | 16.19 | $16.40 | 601510 |
| 2023-04-19 | 16.16 | $16.58 | 1.1M |
| 2023-04-18 | 16.12 | $16.27 | 760836 |
| 2023-04-17 | 16.10 | $16.25 | 705300 |
| 2023-04-14 | 16.09 | $16.19 | 938772 |
| 2023-04-13 | 16.08 | $16.14 | 769500 |
| 2023-04-12 | 16.07 | $16.02 | 899022 |
| 2023-04-11 | 16.08 | $16.01 | 592000 |
| 2023-04-10 | 16.08 | $15.98 | 680200 |
| 2023-04-06 | 16.09 | $15.91 | 575800 |
| 2023-04-05 | 16.11 | $15.88 | 1.2M |
| 2023-04-04 | 16.14 | $15.87 | 671304 |
| 2023-04-03 | 16.17 | $16.10 | 721925 |
| 2023-03-31 | 16.17 | $15.99 | 827224 |
| 2023-03-30 | 16.19 | $15.75 | 531024 |
| 2023-03-29 | 16.24 | $15.85 | 743347 |
| 2023-03-28 | 16.28 | $15.57 | 504600 |
| 2023-03-27 | 16.35 | $15.60 | 699500 |
| 2023-03-24 | 16.43 | $15.28 | 862172 |
| 2023-03-23 | 16.55 | $15.33 | 957100 |
| 2023-03-22 | 16.68 | $15.55 | 833813 |
| 2023-03-21 | 16.80 | $16.04 | 988200 |
| 2023-03-20 | 16.88 | $15.57 | 1.1M |
| 2023-03-17 | 17.02 | $15.15 | 3.3M |
| 2023-03-16 | 17.22 | $15.75 | 1.3M |
| 2023-03-15 | 17.37 | $15.67 | 1.6M |
| 2023-03-14 | 17.55 | $16.14 | 1.8M |
| 2023-03-13 | 17.70 | $15.69 | 1.3M |
| 2023-03-10 | 17.91 | $16.57 | 1.2M |
| 2023-03-09 | 18.05 | $17.22 | 1.0M |
| 2023-03-08 | 18.14 | $17.69 | 873100 |
| 2023-03-07 | 18.19 | $17.70 | 832904 |
| 2023-03-06 | 18.24 | $18.06 | 995749 |
| 2023-03-03 | 18.26 | $18.12 | 971700 |
| 2023-03-02 | 18.27 | $17.89 | 1.1M |
| 2023-03-01 | 18.31 | $18.03 | 1.2M |
| 2023-02-28 | 18.34 | $18.05 | 1.1M |
| 2023-02-27 | 18.37 | $18.02 | 1.4M |
| 2023-02-24 | 18.41 | $18.17 | 629500 |
| 2023-02-23 | 18.44 | $18.26 | 550700 |
| 2023-02-22 | 18.45 | $18.22 | 761900 |
| 2023-02-21 | 18.48 | $18.23 | 855200 |
| 2023-02-17 | 18.50 | $18.54 | 848514 |
| 2023-02-16 | 18.50 | $18.67 | 732500 |
| 2023-02-15 | 18.48 | $18.75 | 567525 |
| 2023-02-14 | 18.46 | $18.70 | 786918 |
| 2023-02-13 | 18.43 | $18.84 | 775163 |
| 2023-02-10 | 18.39 | $18.74 | 600536 |
| 2023-02-09 | 18.35 | $18.80 | 1.1M |
| 2023-02-08 | 18.30 | $18.86 | 918600 |
| 2023-02-07 | 18.24 | $19.15 | 909011 |
| 2023-02-06 | 18.15 | $18.92 | 1.1M |
| 2023-02-03 | 18.07 | $18.92 | 982700 |
| 2023-02-02 | 17.98 | $18.68 | 1.5M |
| 2023-02-01 | 17.90 | $19.12 | 971525 |
| 2023-01-31 | 17.77 | $18.97 | 1.1M |
| 2023-01-30 | 17.65 | $18.55 | 891600 |
| 2023-01-27 | 17.55 | $18.58 | 1.6M |
| 2023-01-26 | 17.44 | $19.27 | 2.3M |
| 2023-01-25 | 17.25 | $18.47 | 1.4M |
| 2023-01-24 | 17.12 | $17.38 | 1.2M |
| 2023-01-23 | 17.10 | $17.69 | 1.1M |
| 2023-01-20 | 17.04 | $17.51 | 1.2M |
| 2023-01-19 | 16.99 | $17.31 | 845400 |
| 2023-01-18 | 16.95 | $17.36 | 804400 |
| 2023-01-17 | 16.91 | $17.44 | 734200 |
| 2023-01-13 | 16.85 | $17.61 | 676000 |
| 2023-01-12 | 16.77 | $17.48 | 915007 |
| 2023-01-11 | 16.70 | $17.35 | 831200 |
| 2023-01-10 | 16.63 | $17.05 | 1.3M |
| 2023-01-09 | 16.58 | $16.89 | 934308 |
| 2023-01-06 | 16.55 | $17.01 | 795322 |
| 2023-01-05 | 16.50 | $16.53 | 871603 |
| 2023-01-04 | 16.50 | $16.85 | 681900 |
| 2023-01-03 | 16.46 | $16.53 | 848500 |
| 2022-12-30 | 16.46 | $16.45 | 575443 |
| 2022-12-29 | 16.46 | $16.60 | 587514 |
| 2022-12-28 | 16.44 | $16.28 | 447300 |
| 2022-12-27 | 16.46 | $16.54 | 510899 |
| 2022-12-23 | 16.45 | $16.46 | 553022 |
| 2022-12-22 | 16.45 | $16.29 | 657547 |
| 2022-12-21 | 16.47 | $16.73 | 604946 |
| 2022-12-20 | 16.44 | $16.51 | 938100 |
| 2022-12-19 | 16.43 | $16.26 | 1.0M |
| 2022-12-16 | 16.45 | $16.59 | 4.6M |
| 2022-12-15 | 16.44 | $16.78 | 883721 |
| 2022-12-14 | 16.40 | $16.83 | 1.1M |
| 2022-12-13 | 16.36 | $16.75 | 1.2M |
| 2022-12-12 | 16.31 | $16.78 | 814219 |
| 2022-12-09 | 16.27 | $16.32 | 1.0M |
| 2022-12-08 | 16.26 | $16.52 | 772200 |
| 2022-12-07 | 16.23 | $16.70 | 733603 |
| 2022-12-06 | 16.18 | $16.65 | 715900 |
| 2022-12-05 | 16.13 | $16.73 | 694754 |
| 2022-12-02 | 16.07 | $16.98 | 724919 |
| 2022-12-01 | 15.98 | $17.00 | 1.4M |
| 2022-11-30 | 15.87 | $16.57 | 1.0M |
| 2022-11-29 | 15.79 | $16.47 | 730100 |
| 2022-11-28 | 15.72 | $16.20 | 620924 |
| 2022-11-25 | 15.67 | $16.38 | 436800 |
| 2022-11-23 | 15.60 | $16.15 | 817304 |
| 2022-11-22 | 15.54 | $16.13 | 1.1M |
| 2022-11-21 | 15.48 | $16.03 | 1.1M |
| 2022-11-18 | 15.42 | $15.48 | 1.1M |
| 2022-11-17 | 15.41 | $15.51 | 794200 |
| 2022-11-16 | 15.40 | $15.83 | 748740 |
| 2022-11-15 | 15.36 | $16.18 | 831320 |
| 2022-11-14 | 15.27 | $15.98 | 1.1M |
| 2022-11-11 | 15.20 | $16.00 | 1.0M |
| 2022-11-10 | 15.11 | $15.91 | 1.5M |
| 2022-11-09 | 15.03 | $15.11 | 758709 |
| 2022-11-08 | 15.02 | $15.25 | 841200 |
| 2022-11-07 | 14.99 | $15.41 | 717700 |
| 2022-11-04 | 14.95 | $14.92 | 918245 |
| 2022-11-03 | 14.95 | $14.68 | 1.1M |
| 2022-11-02 | 14.98 | $14.63 | 1.1M |
| 2022-11-01 | 15.02 | $15.13 | 963100 |
| 2022-10-31 | 15.01 | $15.14 | 1.2M |
| 2022-10-28 | 14.99 | $15.09 | 1.5M |
| 2022-10-27 | 14.98 | $14.58 | 1.9M |
| 2022-10-26 | 15.02 | $14.45 | 2.7M |
| 2022-10-25 | 15.08 | $15.97 | 991219 |
| 2022-10-24 | 14.99 | $15.50 | 715104 |
| 2022-10-21 | 14.94 | $15.40 | 912720 |
| 2022-10-20 | 14.89 | $15.01 | 1.0M |
| 2022-10-19 | 14.88 | $15.03 | 1.3M |
| 2022-10-18 | 14.86 | $15.27 | 1.4M |
| 2022-10-17 | 14.82 | $15.19 | 1.2M |
| 2022-10-14 | 14.78 | $14.79 | 1.2M |
| 2022-10-13 | 14.78 | $15.44 | 1.2M |
| 2022-10-12 | 14.71 | $15.02 | 924846 |
| 2022-10-11 | 14.67 | $15.00 | 1.0M |
| 2022-10-10 | 14.64 | $14.77 | 1.1M |
| 2022-10-07 | 14.63 | $14.96 | 1.3M |
| 2022-10-06 | 14.59 | $15.62 | 962448 |
| 2022-10-05 | 14.48 | $15.47 | 1.2M |
| 2022-10-04 | 14.38 | $15.54 | 1.5M |
| 2022-10-03 | 14.26 | $14.59 | 2.0M |
| 2022-09-30 | 14.22 | $14.69 | 3.2M |
| 2022-09-29 | 14.17 | $13.99 | 2.4M |
| 2022-09-28 | 14.19 | $13.92 | 1.8M |
| 2022-09-27 | 14.22 | $13.20 | 2.1M |
| 2022-09-26 | 14.33 | $13.10 | 1.8M |
| 2022-09-23 | 14.46 | $13.19 | 3.2M |
| 2022-09-22 | 14.59 | $13.69 | 1.6M |
| 2022-09-21 | 14.69 | $14.06 | 1.5M |
| 2022-09-20 | 14.75 | $13.83 | 2.0M |
| 2022-09-19 | 14.85 | $14.36 | 2.0M |
| 2022-09-16 | 14.90 | $14.16 | 11.1M |
| 2022-09-15 | 14.98 | $14.28 | 3.1M |
| 2022-09-14 | 15.05 | $13.66 | 3.4M |
| 2022-09-13 | 15.20 | $13.48 | 2.5M |
| 2022-09-12 | 15.38 | $14.54 | 2.7M |
| 2022-09-09 | 15.47 | $14.53 | 2.3M |
| 2022-09-08 | 15.57 | $15.01 | 1.6M |
| 2022-09-07 | 15.63 | $14.82 | 1.9M |
| 2022-09-06 | 15.71 | $14.23 | 2.6M |
| 2022-09-02 | 15.87 | $14.70 | 1.7M |
| 2022-09-01 | 15.99 | $15.01 | 1.3M |
| 2022-08-31 | 16.10 | $15.39 | 1.5M |
| 2022-08-30 | 16.17 | $15.25 | 1.2M |
| 2022-08-29 | 16.27 | $15.15 | 2.7M |
| 2022-08-26 | 16.39 | $16.18 | 1.1M |
| 2022-08-25 | 16.41 | $16.69 | 933206 |
| 2022-08-24 | 16.38 | $16.32 | 1.1M |
| 2022-08-23 | 16.38 | $16.28 | 1.3M |
| 2022-08-22 | 16.39 | $16.38 | 1.1M |
| 2022-08-19 | 16.40 | $16.74 | 1.3M |
| 2022-08-18 | 16.36 | $17.20 | 958047 |
| 2022-08-17 | 16.27 | $16.93 | 797200 |
| 2022-08-16 | 16.20 | $17.22 | 1.1M |
| 2022-08-15 | 16.09 | $16.83 | 836800 |
| 2022-08-12 | 16.02 | $16.87 | 876800 |
| 2022-08-11 | 15.93 | $16.69 | 1.1M |
| 2022-08-10 | 15.85 | $16.53 | 902612 |
| 2022-08-09 | 15.77 | $16.07 | 961600 |
| 2022-08-08 | 15.74 | $16.25 | 953517 |
| 2022-08-05 | 15.69 | $15.82 | 1.4M |
| 2022-08-04 | 15.68 | $16.13 | 968421 |
| 2022-08-03 | 15.63 | $16.12 | 896009 |
| 2022-08-02 | 15.58 | $15.91 | 998200 |
| 2022-08-01 | 15.54 | $16.61 | 958730 |
| 2022-07-29 | 15.43 | $16.47 | 1.2M |
| 2022-07-28 | 15.32 | $16.25 | 1.7M |
| 2022-07-27 | 15.22 | $16.81 | 1.9M |
| 2022-07-26 | 15.05 | $15.34 | 1.1M |
| 2022-07-25 | 15.02 | $15.70 | 1.0M |
| 2022-07-22 | 14.95 | $15.71 | 869600 |
| 2022-07-21 | 14.87 | $15.74 | 976800 |
| 2022-07-20 | 14.78 | $15.77 | 1.2M |
| 2022-07-19 | 14.68 | $15.74 | 930500 |
| 2022-07-18 | 14.56 | $14.99 | 1.1M |
| 2022-07-15 | 14.52 | $14.92 | 1.0M |
| 2022-07-14 | 14.48 | $14.61 | 735600 |
| 2022-07-13 | 14.46 | $14.82 | 1.1M |
| 2022-07-12 | 14.43 | $14.50 | 931515 |
| 2022-07-11 | 14.42 | $14.73 | 1.2M |
| 2022-07-08 | 14.39 | $14.74 | 735115 |
| 2022-07-07 | 14.35 | $14.70 | 769228 |
| 2022-07-06 | 14.31 | $14.48 | 932800 |
| 2022-07-05 | 14.29 | $14.60 | 1.1M |
| 2022-07-01 | 14.26 | $14.32 | 905216 |
| 2022-06-30 | 14.26 | $13.99 | 1.1M |
| 2022-06-29 | 14.28 | $14.09 | 1.3M |
| 2022-06-28 | 14.30 | $14.08 | 1.5M |
| 2022-06-27 | 14.33 | $14.41 | 1.4M |
| 2022-06-24 | 14.32 | $14.40 | 6.4M |
| 2022-06-23 | 14.31 | $13.72 | 1.8M |
| 2022-06-22 | 14.37 | $13.53 | 1.6M |
| 2022-06-21 | 14.46 | $13.41 | 1.5M |
| 2022-06-17 | 14.57 | $13.19 | 3.0M |
| 2022-06-16 | 14.72 | $12.63 | 1.9M |
| 2022-06-15 | 14.94 | $13.65 | 1.7M |
| 2022-06-14 | 15.07 | $13.64 | 2.1M |
| 2022-06-13 | 15.22 | $13.24 | 1.6M |
| 2022-06-10 | 15.43 | $14.01 | 1.7M |
| 2022-06-09 | 15.58 | $14.77 | 1.0M |
| 2022-06-08 | 15.66 | $15.18 | 877100 |
| 2022-06-07 | 15.72 | $15.79 | 984647 |
| 2022-06-06 | 15.71 | $15.52 | 1.2M |
| 2022-06-03 | 15.73 | $15.34 | 930118 |
| 2022-06-02 | 15.77 | $15.68 | 1.2M |
| 2022-06-01 | 15.78 | $15.63 | 1.3M |
| 2022-05-31 | 15.79 | $16.00 | 1.7M |
| 2022-05-27 | 15.77 | $16.16 | 1.1M |
| 2022-05-26 | 15.73 | $15.72 | 1.3M |
| 2022-05-25 | 15.73 | $15.20 | 1.7M |
| 2022-05-24 | 15.79 | $14.81 | 2.0M |
| 2022-05-23 | 15.89 | $15.38 | 2.5M |
| 2022-05-20 | 15.94 | $15.53 | 1.3M |
| 2022-05-19 | 15.99 | $15.57 | 1.7M |
| 2022-05-18 | 16.03 | $15.61 | 1.3M |
| 2022-05-17 | 16.08 | $16.29 | 1.2M |
| 2022-05-16 | 16.05 | $15.60 | 1.9M |
| 2022-05-13 | 16.10 | $15.35 | 1.6M |
| 2022-05-12 | 16.18 | $14.93 | 1.5M |
| 2022-05-11 | 16.31 | $15.14 | 1.3M |
| 2022-05-10 | 16.43 | $15.53 | 1.5M |
| 2022-05-09 | 16.53 | $15.87 | 1.3M |
| 2022-05-06 | 16.60 | $16.22 | 1.1M |
| 2022-05-05 | 16.64 | $16.51 | 1.2M |
| 2022-05-04 | 16.65 | $17.17 | 1.5M |
| 2022-05-03 | 16.60 | $16.32 | 1.6M |
| 2022-05-02 | 16.63 | $15.92 | 1.6M |
| 2022-04-29 | 16.70 | $15.89 | 1.8M |
| 2022-04-28 | 16.79 | $16.48 | 1.8M |
| 2022-04-27 | 16.82 | $16.38 | 2.1M |
| 2022-04-26 | 16.86 | $16.60 | 2.2M |
| 2022-04-25 | 16.89 | $17.16 | 3.9M |
| 2022-04-22 | 16.86 | $16.45 | 1.3M |
| 2022-04-21 | 16.91 | $16.79 | 1.3M |
| 2022-04-20 | 16.92 | $16.90 | 3.6M |
| 2022-04-19 | 16.92 | $17.65 | 1.3M |
| 2022-04-18 | 16.85 | $17.21 | 1.9M |
| 2022-04-14 | 16.81 | $16.64 | 894501 |
| 2022-04-13 | 16.82 | $16.59 | 856221 |
| 2022-04-12 | 16.85 | $16.31 | 1.5M |
| 2022-04-11 | 16.91 | $16.00 | 1.5M |
| 2022-04-08 | 17.00 | $16.61 | 902500 |
| 2022-04-07 | 17.04 | $16.49 | 1.3M |
| 2022-04-06 | 17.10 | $16.72 | 1.4M |
| 2022-04-05 | 17.14 | $17.07 | 2.9M |
| 2022-04-04 | 17.15 | $16.61 | 1.2M |
| 2022-04-01 | 17.20 | $17.05 | 2.3M |
| 2022-03-31 | 17.22 | $17.04 | 15.6M |
| 2022-03-30 | 17.24 | $17.24 | 1.1M |
| 2022-03-29 | 17.24 | $17.82 | 2.1M |
| 2022-03-28 | 17.18 | $17.03 | 1.8M |
| 2022-03-25 | 17.19 | $17.24 | 2.8M |
| 2022-03-24 | 17.19 | $17.07 | 1.6M |
| 2022-03-23 | 17.20 | $16.78 | 1.7M |
| 2022-03-22 | 17.25 | $17.28 | 2.1M |
| 2022-03-21 | 17.24 | $17.20 | 1.9M |
| 2022-03-18 | 17.25 | $17.51 | 6.6M |
| 2022-03-17 | 17.22 | $17.36 | 2.7M |
| 2022-03-16 | 17.20 | $17.35 | 3.2M |
| 2022-03-15 | 17.19 | $16.70 | 2.2M |
| 2022-03-14 | 17.24 | $16.47 | 2.3M |
| 2022-03-11 | 17.32 | $16.63 | 1.7M |
| 2022-03-10 | 17.39 | $16.67 | 2.7M |
| 2022-03-09 | 17.47 | $16.68 | 5.1M |
| 2022-03-08 | 17.55 | $15.96 | 3.3M |
| 2022-03-07 | 17.72 | $16.08 | 3.0M |
| 2022-03-04 | 17.89 | $16.49 | 1.6M |
| 2022-03-03 | 18.04 | $17.17 | 1.8M |
| 2022-03-02 | 18.13 | $17.55 | 2.0M |
| 2022-03-01 | 18.19 | $17.06 | 2.4M |
| 2022-02-28 | 18.31 | $17.61 | 3.1M |
| 2022-02-25 | 18.38 | $18.21 | 2.7M |
| 2022-02-24 | 18.40 | $17.58 | 2.4M |
| 2022-02-23 | 18.49 | $17.50 | 1.8M |
| 2022-02-22 | 18.59 | $18.12 | 1.9M |
| 2022-02-18 | 18.64 | $18.44 | 2.0M |
| 2022-02-17 | 18.66 | $18.19 | 1.3M |
| 2022-02-16 | 18.71 | $19.00 | 2.5M |
| 2022-02-15 | 18.68 | $18.88 | 1.2M |
| 2022-02-14 | 18.66 | $18.47 | 1.4M |
| 2022-02-11 | 18.68 | $18.49 | 1.4M |
| 2022-02-10 | 18.70 | $18.89 | 1.8M |
| 2022-02-09 | 18.69 | $18.87 | 1.9M |
| 2022-02-08 | 18.67 | $18.51 | 1.9M |
| 2022-02-07 | 18.68 | $18.06 | 1.8M |
| 2022-02-04 | 18.75 | $17.82 | 1.5M |
| 2022-02-03 | 18.85 | $17.57 | 1.8M |
| 2022-02-02 | 18.98 | $17.53 | 2.7M |
| 2022-02-01 | 19.13 | $17.46 | 2.5M |
| 2022-01-31 | 19.31 | $17.43 | 3.9M |
| 2022-01-28 | 19.51 | $16.47 | 3.6M |
| 2022-01-27 | 19.83 | $16.64 | 3.6M |
| 2022-01-26 | 20.16 | $16.17 | 6.4M |
| 2022-01-25 | 20.58 | $18.52 | 3.1M |
| 2022-01-24 | 20.80 | $18.40 | 4.1M |
| 2022-01-21 | 21.05 | $18.95 | 2.2M |
| 2022-01-20 | 21.27 | $19.83 | 1.9M |
| 2022-01-19 | 21.42 | $20.11 | 1.5M |
| 2022-01-18 | 21.56 | $21.47 | 1.2M |
| 2022-01-14 | 21.57 | $21.92 | 1.3M |
| 2022-01-13 | 21.53 | $21.98 | 2.9M |
| 2022-01-12 | 21.49 | $21.90 | 1.3M |
| 2022-01-11 | 21.44 | $21.90 | 1.3M |
| 2022-01-10 | 21.40 | $21.60 | 1.6M |
| 2022-01-07 | 21.37 | $22.26 | 1.0M |
| 2022-01-06 | 21.28 | $21.85 | 1.0M |
| 2022-01-05 | 21.22 | $21.70 | 4.7M |
| 2022-01-04 | 21.17 | $21.92 | 1.2M |
| 2022-01-03 | 21.09 | $21.48 | 1.6M |
| 2021-12-31 | 21.05 | $21.22 | 781000 |
| 2021-12-30 | 21.03 | $21.20 | 656422 |
| 2021-12-29 | 21.01 | $21.27 | 657841 |
| 2021-12-28 | 20.99 | $21.55 | 798200 |
| 2021-12-27 | 20.93 | $21.55 | 1.0M |
| 2021-12-23 | 20.86 | $21.66 | 730500 |
| 2021-12-22 | 20.78 | $21.39 | 1.2M |
| 2021-12-21 | 20.71 | $21.17 | 1.7M |
| 2021-12-20 | 20.67 | $20.01 | 2.7M |
| 2021-12-17 | 20.74 | $21.30 | 6.5M |
| 2021-12-16 | 20.68 | $21.44 | 1.9M |
| 2021-12-15 | 20.60 | $21.59 | 3.7M |
| 2021-12-14 | 20.49 | $21.52 | 3.4M |
| 2021-12-13 | 20.38 | $21.03 | 2.7M |
| 2021-12-10 | 20.31 | $20.81 | 2.0M |
| 2021-12-09 | 20.26 | $20.68 | 1.7M |
| 2021-12-08 | 20.22 | $20.78 | 1.6M |
| 2021-12-07 | 20.16 | $21.12 | 1.5M |
| 2021-12-06 | 20.06 | $20.60 | 1.8M |
| 2021-12-03 | 20.00 | $19.91 | 1.7M |
| 2021-12-02 | 20.01 | $20.07 | 1.9M |
| 2021-12-01 | 20.00 | $19.62 | 2.2M |
| 2021-11-30 | 20.05 | $19.73 | 2.8M |
| 2021-11-29 | 20.08 | $19.81 | 1.4M |
| 2021-11-26 | 20.11 | $19.95 | 1.4M |
| 2021-11-24 | 20.12 | $20.59 | 998940 |
| 2021-11-23 | 20.07 | $20.49 | 1.4M |
| 2021-11-22 | 20.03 | $20.16 | 1.3M |
| 2021-11-19 | 20.02 | $19.86 | 1.4M |
| 2021-11-18 | 20.03 | $19.93 | 1.2M |
| 2021-11-17 | 20.04 | $20.11 | 1.3M |
| 2021-11-16 | 20.04 | $19.95 | 1.6M |
| 2021-11-15 | 20.05 | $20.29 | 1.0M |
| 2021-11-12 | 20.02 | $20.48 | 934831 |
| 2021-11-11 | 19.97 | $20.46 | 1.3M |
| 2021-11-10 | 19.92 | $20.02 | 1.4M |
| 2021-11-09 | 19.91 | $20.10 | 1.3M |
| 2021-11-08 | 19.89 | $20.32 | 1.8M |
| 2021-11-05 | 19.85 | $19.71 | 2.6M |
| 2021-11-04 | 19.86 | $19.34 | 1.8M |
| 2021-11-03 | 19.91 | $19.45 | 2.8M |
| 2021-11-02 | 19.96 | $19.48 | 2.3M |
| 2021-11-01 | 20.01 | $20.28 | 1.9M |
| 2021-10-29 | 19.99 | $19.70 | 1.9M |
| 2021-10-28 | 20.02 | $19.46 | 1.4M |
| 2021-10-27 | 20.08 | $19.20 | 1.9M |
| 2021-10-26 | 20.17 | $19.60 | 2.0M |
| 2021-10-25 | 20.23 | $19.87 | 997500 |
| 2021-10-22 | 20.27 | $19.98 | 991306 |
| 2021-10-21 | 20.30 | $19.91 | 1.0M |
| 2021-10-20 | 20.34 | $20.21 | 1.4M |
| 2021-10-19 | 20.35 | $19.92 | 1.7M |
| 2021-10-18 | 20.39 | $20.17 | 1.9M |
| 2021-10-15 | 20.42 | $19.98 | 1.5M |
| 2021-10-14 | 20.46 | $20.09 | 1.6M |
| 2021-10-13 | 20.50 | $19.70 | 1.5M |
| 2021-10-12 | 20.59 | $20.06 | 1.6M |
| 2021-10-11 | 20.64 | $19.87 | 2.0M |
| 2021-10-08 | 20.72 | $19.40 | 1.4M |
| 2021-10-07 | 20.86 | $19.43 | 3.4M |
| 2021-10-06 | 21.01 | $18.58 | 3.1M |
| 2021-10-05 | 21.27 | $18.68 | 2.6M |
| 2021-10-04 | 21.54 | $18.88 | 2.4M |
| 2021-10-01 | 21.82 | $19.12 | 2.7M |
| 2021-09-30 | 22.11 | $19.73 | 3.8M |
| 2021-09-29 | 22.36 | $19.24 | 6.7M |
| 2021-09-28 | 22.69 | $22.35 | 2.0M |
| 2021-09-27 | 22.72 | $23.15 | 1.8M |
| 2021-09-24 | 22.68 | $22.49 | 2.5M |
| 2021-09-23 | 22.70 | $22.30 | 5.2M |
| 2021-09-22 | 22.74 | $22.15 | 2.6M |
| 2021-09-21 | 22.80 | $22.34 | 1.7M |
| 2021-09-20 | 22.85 | $22.58 | 2.1M |
| 2021-09-17 | 22.88 | $23.49 | 7.1M |
| 2021-09-16 | 22.81 | $23.48 | 1.5M |
| 2021-09-15 | 22.74 | $23.37 | 1.3M |
| 2021-09-14 | 22.68 | $23.01 | 1.7M |
| 2021-09-13 | 22.64 | $23.48 | 1.2M |
| 2021-09-10 | 22.56 | $23.05 | 1.6M |
| 2021-09-09 | 22.50 | $23.19 | 1.7M |
| 2021-09-08 | 22.43 | $23.16 | 1.3M |
| 2021-09-07 | 22.35 | $23.07 | 1.8M |
| 2021-09-03 | 22.28 | $23.04 | 1.3M |
| 2021-09-02 | 22.20 | $22.89 | 1.6M |
| 2021-09-01 | 22.13 | $23.16 | 2.2M |
| 2021-08-31 | 22.02 | $23.21 | 1.8M |
| 2021-08-30 | 21.89 | $22.83 | 1.4M |
| 2021-08-27 | 21.79 | $23.08 | 1.8M |
| 2021-08-26 | 21.66 | $22.50 | 1.2M |
| 2021-08-25 | 21.57 | $22.57 | 1.3M |
| 2021-08-24 | 21.46 | $22.12 | 1.0M |
| 2021-08-23 | 21.39 | $22.02 | 1.5M |
| 2021-08-20 | 21.33 | $22.10 | 1.3M |
| 2021-08-19 | 21.25 | $21.79 | 2.0M |
| 2021-08-18 | 21.19 | $21.98 | 2.0M |
| 2021-08-17 | 21.11 | $22.04 | 1.9M |
| 2021-08-16 | 21.01 | $21.88 | 892700 |
| 2021-08-13 | 20.92 | $21.87 | 867408 |
| 2021-08-12 | 20.82 | $21.82 | 1.1M |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.81
2026-08-07
Close Price
$9.08
Vol: 3.9M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.98
Average
15.30
Maximum
23.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 8.81 | $9.08 | 3.9M |
| 2026-08-06 | 8.77 | $9.49 | 2.5M |
| 2026-08-05 | 8.69 | $9.06 | 833447 |
| 2026-08-04 | 8.64 | $9.36 | 1.2M |
| 2026-08-03 | 8.55 | $8.83 | 868113 |
| 2026-07-31 | 8.52 | $8.39 | 765246 |
| 2026-07-30 | 8.53 | $8.45 | 819800 |
| 2026-07-29 | 8.53 | $8.71 | 816203 |
| 2026-07-28 | 8.51 | $8.75 | 605936 |
| 2026-07-27 | 8.48 | $8.61 | 775700 |
| 2026-07-24 | 8.47 | $8.23 | 874100 |
| 2026-07-23 | 8.49 | $8.44 | 1.1M |
| 2026-07-22 | 8.50 | $8.61 | 796628 |
| 2026-07-21 | 8.48 | $8.68 | 613917 |
| 2026-07-20 | 8.46 | $8.64 | 567940 |
| 2026-07-17 | 8.43 | $8.65 | 711500 |
| 2026-07-16 | 8.41 | $8.67 | 665000 |
| 2026-07-15 | 8.37 | $8.47 | 601605 |
| 2026-07-14 | 8.36 | $8.47 | 608218 |
| 2026-07-13 | 8.34 | $8.43 | 918597 |
| 2026-07-10 | 8.32 | $8.24 | 882405 |
| 2026-07-09 | 8.32 | $8.03 | 977413 |
| 2026-07-08 | 8.34 | $8.08 | 881800 |
| 2026-07-07 | 8.35 | $8.35 | 974800 |
| 2026-07-06 | 8.34 | $8.39 | 757900 |
| 2026-07-02 | 8.32 | $8.61 | 769142 |
| 2026-07-01 | 8.27 | $8.73 | 744000 |
| 2026-06-30 | 8.20 | $8.51 | 681037 |
| 2026-06-29 | 8.16 | $8.53 | 1.3M |
| 2026-06-26 | 8.12 | $8.70 | 2.1M |
| 2026-06-25 | 8.06 | $8.46 | 1.1M |
| 2026-06-24 | 8.02 | $8.43 | 1.1M |
| 2026-06-23 | 7.98 | $7.98 | 1.2M |
| 2026-06-22 | 7.99 | $7.87 | 1.6M |
| 2026-06-18 | 8.01 | $8.09 | 2.5M |
| 2026-06-17 | 8.01 | $7.97 | 2.0M |
| 2026-06-16 | 8.02 | $8.24 | 1.3M |
| 2026-06-15 | 8.01 | $7.97 | 970411 |
| 2026-06-12 | 8.02 | $7.97 | 712600 |
| 2026-06-11 | 8.04 | $7.89 | 1.1M |
| 2026-06-10 | 8.06 | $7.90 | 865551 |
| 2026-06-09 | 8.09 | $7.95 | 1.3M |
| 2026-06-08 | 8.11 | $7.78 | 1.1M |
| 2026-06-05 | 8.15 | $7.81 | 1.3M |
| 2026-06-04 | 8.19 | $7.77 | 2.9M |
| 2026-06-03 | 8.24 | $7.44 | 1.6M |
| 2026-06-02 | 8.33 | $8.11 | 1.6M |
| 2026-06-01 | 8.36 | $8.49 | 1.4M |
| 2026-05-29 | 8.36 | $8.56 | 2.1M |
| 2026-05-28 | 8.35 | $8.31 | 1.1M |
| 2026-05-27 | 8.37 | $8.12 | 1.3M |
| 2026-05-26 | 8.42 | $8.55 | 709739 |
| 2026-05-22 | 8.42 | $8.44 | 648400 |
| 2026-05-21 | 8.44 | $8.35 | 1.1M |
| 2026-05-20 | 8.47 | $8.31 | 1.2M |
| 2026-05-19 | 8.51 | $8.25 | 700134 |
| 2026-05-18 | 8.55 | $8.35 | 939200 |
| 2026-05-15 | 8.59 | $8.14 | 961627 |
| 2026-05-14 | 8.65 | $8.13 | 961331 |
| 2026-05-13 | 8.72 | $7.89 | 1.1M |
| 2026-05-12 | 8.81 | $8.32 | 835900 |
| 2026-05-11 | 8.86 | $8.32 | 1.2M |
| 2026-05-08 | 8.91 | $8.54 | 561000 |
| 2026-05-07 | 8.93 | $8.79 | 837929 |
| 2026-05-06 | 8.93 | $8.73 | 1.1M |
| 2026-05-05 | 8.93 | $8.71 | 818366 |
| 2026-05-04 | 8.94 | $8.98 | 838100 |
| 2026-05-01 | 8.91 | $9.17 | 2.2M |
| 2026-04-30 | 8.87 | $9.24 | 1.4M |
| 2026-04-29 | 8.81 | $9.51 | 2.0M |
| 2026-04-28 | 8.72 | $9.17 | 954400 |
| 2026-04-27 | 8.66 | $8.89 | 784446 |
| 2026-04-24 | 8.62 | $8.95 | 717200 |
| 2026-04-23 | 8.57 | $8.84 | 797200 |
| 2026-04-22 | 8.53 | $8.93 | 852832 |
| 2026-04-21 | 8.47 | $8.98 | 835000 |
| 2026-04-20 | 8.41 | $9.01 | 1.2M |
| 2026-04-17 | 8.34 | $8.87 | 1.1M |
| 2026-04-16 | 8.28 | $8.38 | 1.2M |
| 2026-04-15 | 8.27 | $8.44 | 810818 |
| 2026-04-14 | 8.25 | $8.28 | 676000 |
| 2026-04-13 | 8.24 | $8.16 | 982800 |
| 2026-04-10 | 8.25 | $7.94 | 761058 |
| 2026-04-09 | 8.27 | $8.30 | 847900 |
| 2026-04-08 | 8.27 | $8.62 | 994153 |
| 2026-04-07 | 8.22 | $8.50 | 960134 |
| 2026-04-06 | 8.19 | $8.35 | 653300 |
| 2026-04-02 | 8.18 | $8.30 | 682752 |
| 2026-04-01 | 8.16 | $8.29 | 709200 |
| 2026-03-31 | 8.16 | $8.18 | 1.2M |
| 2026-03-30 | 8.16 | $8.10 | 857424 |
| 2026-03-27 | 8.18 | $8.07 | 668948 |
| 2026-03-26 | 8.20 | $8.23 | 807213 |
| 2026-03-25 | 8.21 | $8.17 | 658100 |
| 2026-03-24 | 8.22 | $8.14 | 1.2M |
| 2026-03-23 | 8.25 | $8.24 | 910200 |
| 2026-03-20 | 8.27 | $8.04 | 2.7M |
| 2026-03-19 | 8.31 | $8.11 | 776600 |
| 2026-03-18 | 8.35 | $8.11 | 925218 |
| 2026-03-17 | 8.40 | $8.22 | 950403 |
| 2026-03-16 | 8.45 | $8.26 | 918135 |
| 2026-03-13 | 8.50 | $8.13 | 1.3M |
| 2026-03-12 | 8.56 | $8.06 | 882500 |
| 2026-03-11 | 8.64 | $8.11 | 919320 |
| 2026-03-10 | 8.73 | $8.13 | 754500 |
| 2026-03-09 | 8.82 | $8.25 | 1.3M |
| 2026-03-06 | 8.91 | $8.30 | 859289 |
| 2026-03-05 | 9.00 | $8.56 | 862967 |
| 2026-03-04 | 9.07 | $8.68 | 683000 |
| 2026-03-03 | 9.14 | $8.60 | 779148 |
| 2026-03-02 | 9.22 | $8.62 | 1.2M |
| 2026-02-27 | 9.31 | $8.79 | 1.5M |
| 2026-02-26 | 9.39 | $8.99 | 952952 |
| 2026-02-25 | 9.45 | $8.91 | 878900 |
| 2026-02-24 | 9.53 | $8.72 | 1.2M |
| 2026-02-23 | 9.65 | $8.99 | 1.1M |
| 2026-02-20 | 9.76 | $9.37 | 845633 |
| 2026-02-19 | 9.84 | $9.50 | 757944 |
| 2026-02-18 | 9.93 | $9.55 | 1.5M |
| 2026-02-17 | 10.02 | $9.48 | 1.6M |
| 2026-02-13 | 10.13 | $9.34 | 827600 |
| 2026-02-12 | 10.27 | $9.39 | 1.3M |
| 2026-02-11 | 10.42 | $9.84 | 1.5M |
| 2026-02-10 | 10.54 | $9.90 | 822826 |
| 2026-02-09 | 10.67 | $10.03 | 952300 |
| 2026-02-06 | 10.79 | $10.05 | 786435 |
| 2026-02-05 | 10.93 | $10.01 | 867900 |
| 2026-02-04 | 11.09 | $10.05 | 1.0M |
| 2026-02-03 | 11.25 | $10.01 | 1.6M |
| 2026-02-02 | 11.44 | $9.98 | 1.7M |
| 2026-01-30 | 11.64 | $9.81 | 3.1M |
| 2026-01-29 | 11.87 | $9.88 | 2.8M |
| 2026-01-28 | 12.11 | $9.81 | 2.6M |
| 2026-01-27 | 12.37 | $12.04 | 684460 |
| 2026-01-26 | 12.42 | $12.09 | 507700 |
| 2026-01-23 | 12.47 | $12.08 | 542200 |
| 2026-01-22 | 12.53 | $12.23 | 520440 |
| 2026-01-21 | 12.57 | $12.25 | 891406 |
| 2026-01-20 | 12.62 | $11.97 | 706300 |
| 2026-01-16 | 12.70 | $12.51 | 612300 |
| 2026-01-15 | 12.74 | $12.51 | 763600 |
| 2026-01-14 | 12.77 | $12.41 | 814011 |
| 2026-01-13 | 12.82 | $12.07 | 618000 |
| 2026-01-12 | 12.90 | $12.37 | 971607 |
| 2026-01-09 | 12.96 | $13.00 | 747453 |
| 2026-01-08 | 12.95 | $13.12 | 809621 |
| 2026-01-07 | 12.93 | $12.82 | 712233 |
| 2026-01-06 | 12.94 | $12.84 | 1.2M |
| 2026-01-05 | 12.95 | $13.01 | 901300 |
| 2026-01-02 | 12.93 | $12.78 | 911200 |
| 2025-12-31 | 12.94 | $13.00 | 657100 |
| 2025-12-30 | 12.92 | $12.91 | 655200 |
| 2025-12-29 | 12.91 | $12.86 | 419200 |
| 2025-12-26 | 12.90 | $12.94 | 345912 |
| 2025-12-24 | 12.88 | $12.96 | 301000 |
| 2025-12-23 | 12.86 | $12.92 | 490400 |
| 2025-12-22 | 12.84 | $13.04 | 588000 |
| 2025-12-19 | 12.80 | $13.08 | 2.0M |
| 2025-12-18 | 12.75 | $13.28 | 753400 |
| 2025-12-17 | 12.67 | $13.20 | 782464 |
| 2025-12-16 | 12.59 | $13.05 | 1.1M |
| 2025-12-15 | 12.52 | $12.80 | 987763 |
| 2025-12-12 | 12.46 | $12.74 | 1.1M |
| 2025-12-11 | 12.41 | $12.95 | 1.3M |
| 2025-12-10 | 12.34 | $12.83 | 2.5M |
| 2025-12-09 | 12.27 | $12.44 | 1.1M |
| 2025-12-08 | 12.24 | $12.42 | 808400 |
| 2025-12-05 | 12.21 | $12.39 | 723900 |
| 2025-12-04 | 12.17 | $12.45 | 1.0M |
| 2025-12-03 | 12.13 | $12.60 | 1.3M |
| 2025-12-02 | 12.07 | $12.60 | 1.1M |
| 2025-12-01 | 12.01 | $12.35 | 759157 |
| 2025-11-28 | 11.97 | $12.40 | 381217 |
| 2025-11-26 | 11.92 | $12.48 | 940600 |
| 2025-11-25 | 11.86 | $12.56 | 1.3M |
| 2025-11-24 | 11.80 | $11.83 | 1.6M |
| 2025-11-21 | 11.81 | $11.87 | 1.2M |
| 2025-11-20 | 11.83 | $11.51 | 1.1M |
| 2025-11-19 | 11.88 | $11.65 | 703910 |
| 2025-11-18 | 11.92 | $11.46 | 917302 |
| 2025-11-17 | 11.99 | $11.34 | 792300 |
| 2025-11-14 | 12.07 | $12.07 | 875612 |
| 2025-11-13 | 12.09 | $12.20 | 637000 |
| 2025-11-12 | 12.09 | $12.22 | 657600 |
| 2025-11-11 | 12.09 | $11.78 | 389318 |
| 2025-11-10 | 12.13 | $11.74 | 343528 |
| 2025-11-07 | 12.19 | $11.72 | 475813 |
| 2025-11-06 | 12.24 | $11.67 | 690600 |
| 2025-11-05 | 12.30 | $11.89 | 696849 |
| 2025-11-04 | 12.35 | $12.00 | 664426 |
| 2025-11-03 | 12.39 | $12.20 | 801000 |
| 2025-10-31 | 12.41 | $12.23 | 1.1M |
| 2025-10-30 | 12.43 | $11.99 | 1.4M |
| 2025-10-29 | 12.48 | $11.67 | 2.0M |
| 2025-10-28 | 12.57 | $12.94 | 609932 |
| 2025-10-27 | 12.54 | $12.92 | 402200 |
| 2025-10-24 | 12.51 | $12.82 | 809500 |
| 2025-10-23 | 12.50 | $12.69 | 437127 |
| 2025-10-22 | 12.49 | $12.62 | 429100 |
| 2025-10-21 | 12.49 | $12.48 | 431600 |
| 2025-10-20 | 12.51 | $12.39 | 416802 |
| 2025-10-17 | 12.54 | $12.19 | 443502 |
| 2025-10-16 | 12.60 | $12.16 | 459200 |
| 2025-10-15 | 12.66 | $12.52 | 433000 |
| 2025-10-14 | 12.69 | $12.47 | 540500 |
| 2025-10-13 | 12.73 | $12.18 | 618910 |
| 2025-10-10 | 12.80 | $11.95 | 763341 |
| 2025-10-09 | 12.90 | $12.32 | 666632 |
| 2025-10-08 | 12.97 | $12.44 | 637700 |
| 2025-10-07 | 13.02 | $12.60 | 1.4M |
| 2025-10-06 | 13.07 | $12.86 | 793308 |
| 2025-10-03 | 13.10 | $13.29 | 831700 |
| 2025-10-02 | 13.08 | $13.16 | 1.0M |
| 2025-10-01 | 13.08 | $13.23 | 1.2M |
| 2025-09-30 | 13.08 | $13.15 | 1.0M |
| 2025-09-29 | 13.09 | $13.09 | 851937 |
| 2025-09-26 | 13.10 | $12.83 | 705509 |
| 2025-09-25 | 13.15 | $12.85 | 576129 |
| 2025-09-24 | 13.19 | $12.99 | 587500 |
| 2025-09-23 | 13.23 | $12.92 | 807500 |
| 2025-09-22 | 13.27 | $12.98 | 1.2M |
| 2025-09-19 | 13.32 | $13.31 | 2.4M |
| 2025-09-18 | 13.33 | $13.34 | 705834 |
| 2025-09-17 | 13.33 | $13.11 | 762305 |
| 2025-09-16 | 13.36 | $12.97 | 888600 |
| 2025-09-15 | 13.40 | $13.09 | 933900 |
| 2025-09-12 | 13.42 | $12.87 | 611248 |
| 2025-09-11 | 13.47 | $13.19 | 706000 |
| 2025-09-10 | 13.49 | $13.00 | 1.1M |
| 2025-09-09 | 13.53 | $13.43 | 558618 |
| 2025-09-08 | 13.52 | $13.61 | 620400 |
| 2025-09-05 | 13.49 | $13.73 | 688200 |
| 2025-09-04 | 13.44 | $13.77 | 1.6M |
| 2025-09-03 | 13.38 | $13.64 | 1.0M |
| 2025-09-02 | 13.32 | $13.73 | 458295 |
| 2025-08-29 | 13.26 | $13.71 | 702000 |
| 2025-08-28 | 13.19 | $13.66 | 472900 |
| 2025-08-27 | 13.12 | $13.59 | 816745 |
| 2025-08-26 | 13.05 | $13.67 | 885500 |
| 2025-08-25 | 12.98 | $13.54 | 478000 |
| 2025-08-22 | 12.92 | $13.56 | 891600 |
| 2025-08-21 | 12.87 | $13.06 | 612100 |
| 2025-08-20 | 12.86 | $13.05 | 654707 |
| 2025-08-19 | 12.86 | $12.92 | 531800 |
| 2025-08-18 | 12.88 | $12.93 | 698028 |
| 2025-08-15 | 12.90 | $12.78 | 890445 |
| 2025-08-14 | 12.94 | $13.15 | 621700 |
| 2025-08-13 | 12.96 | $13.18 | 808600 |
| 2025-08-12 | 12.98 | $12.89 | 606114 |
| 2025-08-11 | 13.04 | $12.48 | 547604 |
| 2025-08-08 | 13.14 | $12.41 | 579643 |
| 2025-08-07 | 13.27 | $12.43 | 540458 |
| 2025-08-06 | 13.41 | $12.45 | 870236 |
| 2025-08-05 | 13.56 | $12.50 | 2.6M |
| 2025-08-04 | 13.72 | $12.71 | 1.0M |
| 2025-08-01 | 13.87 | $12.66 | 936100 |
| 2025-07-31 | 14.04 | $12.94 | 1.3M |
| 2025-07-30 | 14.19 | $12.68 | 2.2M |
| 2025-07-29 | 14.38 | $13.79 | 1.2M |
| 2025-07-28 | 14.46 | $14.06 | 918600 |
| 2025-07-25 | 14.51 | $13.98 | 813123 |
| 2025-07-24 | 14.58 | $13.69 | 1.0M |
| 2025-07-23 | 14.67 | $14.38 | 842231 |
| 2025-07-22 | 14.70 | $14.13 | 875200 |
| 2025-07-21 | 14.74 | $14.27 | 1.1M |
| 2025-07-18 | 14.77 | $14.13 | 1.3M |
| 2025-07-17 | 14.81 | $14.39 | 1.2M |
| 2025-07-16 | 14.82 | $14.79 | 999700 |
| 2025-07-15 | 14.79 | $14.61 | 795800 |
| 2025-07-14 | 14.76 | $15.06 | 495919 |
| 2025-07-11 | 14.69 | $15.24 | 626033 |
| 2025-07-10 | 14.59 | $15.59 | 903720 |
| 2025-07-09 | 14.45 | $15.20 | 1.1M |
| 2025-07-08 | 14.34 | $15.32 | 1.5M |
| 2025-07-07 | 14.21 | $15.57 | 3.4M |
| 2025-07-03 | 14.04 | $14.82 | 389434 |
| 2025-07-02 | 13.94 | $14.73 | 547800 |
| 2025-07-01 | 13.85 | $14.59 | 688931 |
| 2025-06-30 | 13.76 | $14.10 | 491947 |
| 2025-06-27 | 13.71 | $14.04 | 1.4M |
| 2025-06-26 | 13.67 | $14.33 | 568706 |
| 2025-06-25 | 13.60 | $14.16 | 581300 |
| 2025-06-24 | 13.53 | $13.90 | 822535 |
| 2025-06-23 | 13.50 | $13.63 | 688501 |
| 2025-06-20 | 13.48 | $13.51 | 1.4M |
| 2025-06-18 | 13.48 | $13.41 | 908000 |
| 2025-06-17 | 13.48 | $13.16 | 536900 |
| 2025-06-16 | 13.51 | $13.30 | 502400 |
| 2025-06-13 | 13.53 | $13.21 | 354833 |
| 2025-06-12 | 13.56 | $13.68 | 448000 |
| 2025-06-11 | 13.55 | $13.93 | 689709 |
| 2025-06-10 | 13.51 | $13.76 | 484965 |
| 2025-06-09 | 13.49 | $13.58 | 772432 |
| 2025-06-06 | 13.48 | $13.45 | 382200 |
| 2025-06-05 | 13.49 | $13.56 | 426500 |
| 2025-06-04 | 13.48 | $13.56 | 488387 |
| 2025-06-03 | 13.47 | $13.50 | 450400 |
| 2025-06-02 | 13.46 | $13.32 | 399420 |
| 2025-05-30 | 13.46 | $13.44 | 1.0M |
| 2025-05-29 | 13.45 | $13.59 | 569603 |
| 2025-05-28 | 13.41 | $13.38 | 483321 |
| 2025-05-27 | 13.40 | $13.65 | 554313 |
| 2025-05-23 | 13.35 | $13.25 | 525637 |
| 2025-05-22 | 13.33 | $13.23 | 597608 |
| 2025-05-21 | 13.31 | $12.98 | 516700 |
| 2025-05-20 | 13.30 | $13.51 | 489800 |
| 2025-05-19 | 13.24 | $13.76 | 504222 |
| 2025-05-16 | 13.14 | $13.76 | 545600 |
| 2025-05-15 | 13.02 | $13.88 | 416317 |
| 2025-05-14 | 12.88 | $13.74 | 559342 |
| 2025-05-13 | 12.75 | $13.78 | 514610 |
| 2025-05-12 | 12.59 | $13.87 | 957600 |
| 2025-05-09 | 12.42 | $13.51 | 1.3M |
| 2025-05-08 | 12.27 | $12.97 | 541800 |
| 2025-05-07 | 12.16 | $12.59 | 563100 |
| 2025-05-06 | 12.08 | $12.56 | 565000 |
| 2025-05-05 | 12.00 | $12.77 | 715000 |
| 2025-05-02 | 11.89 | $12.76 | 541912 |
| 2025-05-01 | 11.78 | $12.53 | 764700 |
| 2025-04-30 | 11.69 | $12.38 | 1.3M |
| 2025-04-29 | 11.62 | $12.70 | 2.0M |
| 2025-04-28 | 11.52 | $12.23 | 904800 |
| 2025-04-25 | 11.46 | $11.83 | 465900 |
| 2025-04-24 | 11.45 | $11.91 | 775918 |
| 2025-04-23 | 11.44 | $11.59 | 686041 |
| 2025-04-22 | 11.46 | $11.45 | 587918 |
| 2025-04-21 | 11.51 | $11.00 | 525036 |
| 2025-04-17 | 11.61 | $11.21 | 431000 |
| 2025-04-16 | 11.70 | $11.07 | 386200 |
| 2025-04-15 | 11.82 | $11.27 | 563800 |
| 2025-04-14 | 11.92 | $11.18 | 449739 |
| 2025-04-11 | 12.05 | $11.01 | 594600 |
| 2025-04-10 | 12.20 | $11.42 | 1.4M |
| 2025-04-09 | 12.33 | $12.00 | 1.5M |
| 2025-04-08 | 12.40 | $10.76 | 1.1M |
| 2025-04-07 | 12.60 | $11.04 | 1.3M |
| 2025-04-04 | 12.79 | $11.14 | 1.2M |
| 2025-04-03 | 12.99 | $11.86 | 820604 |
| 2025-04-02 | 13.12 | $12.98 | 490352 |
| 2025-04-01 | 13.15 | $12.62 | 537400 |
| 2025-03-31 | 13.22 | $12.63 | 585200 |
| 2025-03-28 | 13.30 | $12.82 | 496600 |
| 2025-03-27 | 13.36 | $13.20 | 754737 |
| 2025-03-26 | 13.39 | $13.14 | 423046 |
| 2025-03-25 | 13.44 | $13.12 | 702200 |
| 2025-03-24 | 13.48 | $13.43 | 534800 |
| 2025-03-21 | 13.51 | $13.33 | 3.0M |
| 2025-03-20 | 13.54 | $13.54 | 600204 |
| 2025-03-19 | 13.56 | $13.40 | 458400 |
| 2025-03-18 | 13.59 | $13.21 | 584826 |
| 2025-03-17 | 13.64 | $13.41 | 727800 |
| 2025-03-14 | 13.68 | $13.47 | 605313 |
| 2025-03-13 | 13.71 | $13.02 | 668531 |
| 2025-03-12 | 13.79 | $13.14 | 828116 |
| 2025-03-11 | 13.86 | $13.24 | 862509 |
| 2025-03-10 | 13.92 | $13.91 | 1.1M |
| 2025-03-07 | 13.92 | $14.19 | 632600 |
| 2025-03-06 | 13.88 | $13.83 | 836600 |
| 2025-03-05 | 13.88 | $13.61 | 638029 |
| 2025-03-04 | 13.91 | $13.46 | 713903 |
| 2025-03-03 | 13.94 | $13.91 | 816618 |
| 2025-02-28 | 13.94 | $14.31 | 1.1M |
| 2025-02-27 | 13.89 | $13.99 | 663045 |
| 2025-02-26 | 13.87 | $14.13 | 504900 |
| 2025-02-25 | 13.85 | $14.02 | 658587 |
| 2025-02-24 | 13.83 | $13.99 | 722854 |
| 2025-02-21 | 13.83 | $14.02 | 650600 |
| 2025-02-20 | 13.82 | $14.07 | 514700 |
| 2025-02-19 | 13.81 | $14.03 | 615918 |
| 2025-02-18 | 13.80 | $13.89 | 688300 |
| 2025-02-14 | 13.81 | $13.89 | 494700 |
| 2025-02-13 | 13.81 | $13.60 | 490700 |
| 2025-02-12 | 13.85 | $13.49 | 770335 |
| 2025-02-11 | 13.89 | $13.62 | 907915 |
| 2025-02-10 | 13.92 | $13.53 | 1.0M |
| 2025-02-07 | 13.96 | $13.58 | 769827 |
| 2025-02-06 | 13.99 | $13.79 | 596300 |
| 2025-02-05 | 13.99 | $13.77 | 661033 |
| 2025-02-04 | 14.00 | $13.79 | 1.4M |
| 2025-02-03 | 14.00 | $13.54 | 829925 |
| 2025-01-31 | 14.02 | $13.67 | 926700 |
| 2025-01-30 | 14.03 | $13.77 | 1.4M |
| 2025-01-29 | 14.03 | $14.27 | 1.2M |
| 2025-01-28 | 13.97 | $14.75 | 1.0M |
| 2025-01-27 | 13.86 | $14.66 | 2.5M |
| 2025-01-24 | 13.75 | $14.57 | 609300 |
| 2025-01-23 | 13.65 | $14.49 | 727653 |
| 2025-01-22 | 13.55 | $14.29 | 715806 |
| 2025-01-21 | 13.47 | $14.26 | 680325 |
| 2025-01-17 | 13.39 | $13.92 | 583500 |
| 2025-01-16 | 13.35 | $13.83 | 800400 |
| 2025-01-15 | 13.32 | $13.73 | 578196 |
| 2025-01-14 | 13.30 | $13.41 | 611338 |
| 2025-01-13 | 13.33 | $12.98 | 822252 |
| 2025-01-10 | 13.40 | $12.95 | 672527 |
| 2025-01-08 | 13.49 | $13.08 | 968900 |
| 2025-01-07 | 13.57 | $13.41 | 782039 |
| 2025-01-06 | 13.63 | $13.44 | 684702 |
| 2025-01-03 | 13.69 | $13.13 | 958500 |
| 2025-01-02 | 13.80 | $13.06 | 665345 |
| 2024-12-31 | 13.92 | $13.29 | 760700 |
| 2024-12-30 | 14.02 | $12.98 | 1.3M |
| 2024-12-27 | 14.17 | $13.05 | 1.2M |
| 2024-12-26 | 14.33 | $13.33 | 1.5M |
| 2024-12-24 | 14.46 | $13.52 | 867800 |
| 2024-12-23 | 14.59 | $13.24 | 1.4M |
| 2024-12-20 | 14.76 | $14.26 | 2.5M |
| 2024-12-19 | 14.83 | $14.21 | 845315 |
| 2024-12-18 | 14.91 | $13.89 | 663100 |
| 2024-12-17 | 15.02 | $14.53 | 571517 |
| 2024-12-16 | 15.07 | $14.76 | 457400 |
| 2024-12-13 | 15.11 | $14.82 | 488500 |
| 2024-12-12 | 15.14 | $15.11 | 742634 |
| 2024-12-11 | 15.14 | $15.05 | 627400 |
| 2024-12-10 | 15.15 | $14.86 | 547208 |
| 2024-12-09 | 15.18 | $14.80 | 1.5M |
| 2024-12-06 | 15.22 | $15.19 | 990844 |
| 2024-12-05 | 15.22 | $15.26 | 585800 |
| 2024-12-04 | 15.22 | $15.28 | 674600 |
| 2024-12-03 | 15.21 | $15.08 | 689855 |
| 2024-12-02 | 15.21 | $15.28 | 1.1M |
| 2024-11-29 | 15.19 | $15.58 | 1.3M |
| 2024-11-27 | 15.14 | $15.32 | 1.2M |
| 2024-11-26 | 15.11 | $15.25 | 865614 |
| 2024-11-25 | 15.08 | $15.57 | 1.5M |
| 2024-11-22 | 15.03 | $15.37 | 1.4M |
| 2024-11-21 | 14.99 | $14.93 | 2.1M |
| 2024-11-20 | 14.99 | $14.78 | 546736 |
| 2024-11-19 | 15.02 | $14.81 | 607853 |
| 2024-11-18 | 15.04 | $14.78 | 655440 |
| 2024-11-15 | 15.06 | $15.14 | 911800 |
| 2024-11-14 | 15.06 | $15.19 | 566900 |
| 2024-11-13 | 15.05 | $15.26 | 766438 |
| 2024-11-12 | 15.04 | $15.50 | 770800 |
| 2024-11-11 | 15.01 | $15.38 | 713200 |
| 2024-11-08 | 14.98 | $15.08 | 692200 |
| 2024-11-07 | 14.99 | $15.25 | 819700 |
| 2024-11-06 | 14.99 | $15.73 | 2.2M |
| 2024-11-05 | 14.94 | $14.22 | 511337 |
| 2024-11-04 | 15.04 | $14.20 | 1.1M |
| 2024-11-01 | 15.14 | $13.99 | 702822 |
| 2024-10-31 | 15.28 | $14.23 | 1.0M |
| 2024-10-30 | 15.40 | $15.19 | 1.0M |
| 2024-10-29 | 15.42 | $15.14 | 512300 |
| 2024-10-28 | 15.45 | $15.47 | 528200 |
| 2024-10-25 | 15.46 | $15.11 | 304400 |
| 2024-10-24 | 15.49 | $15.26 | 348934 |
| 2024-10-23 | 15.51 | $15.27 | 335500 |
| 2024-10-22 | 15.53 | $15.32 | 545000 |
| 2024-10-21 | 15.55 | $15.18 | 506102 |
| 2024-10-18 | 15.58 | $15.73 | 343000 |
| 2024-10-17 | 15.56 | $15.82 | 319036 |
| 2024-10-16 | 15.53 | $15.86 | 475008 |
| 2024-10-15 | 15.50 | $15.53 | 534700 |
| 2024-10-14 | 15.50 | $15.48 | 374400 |
| 2024-10-11 | 15.51 | $15.71 | 286800 |
| 2024-10-10 | 15.50 | $15.44 | 473948 |
| 2024-10-09 | 15.51 | $15.53 | 325800 |
| 2024-10-08 | 15.51 | $15.54 | 652600 |
| 2024-10-07 | 15.51 | $15.82 | 553149 |
| 2024-10-04 | 15.48 | $15.60 | 337300 |
| 2024-10-03 | 15.47 | $15.29 | 423309 |
| 2024-10-02 | 15.49 | $15.26 | 386739 |
| 2024-10-01 | 15.52 | $15.22 | 534838 |
| 2024-09-30 | 15.56 | $15.59 | 523621 |
| 2024-09-27 | 15.57 | $15.42 | 447645 |
| 2024-09-26 | 15.60 | $15.23 | 626441 |
| 2024-09-25 | 15.65 | $15.00 | 770400 |
| 2024-09-24 | 15.73 | $15.32 | 792345 |
| 2024-09-23 | 15.78 | $15.71 | 487724 |
| 2024-09-20 | 15.80 | $15.87 | 2.0M |
| 2024-09-19 | 15.80 | $16.15 | 574231 |
| 2024-09-18 | 15.77 | $16.01 | 442000 |
| 2024-09-17 | 15.75 | $16.00 | 435831 |
| 2024-09-16 | 15.73 | $15.74 | 459300 |
| 2024-09-13 | 15.74 | $15.77 | 570800 |
| 2024-09-12 | 15.74 | $15.46 | 1.0M |
| 2024-09-11 | 15.77 | $14.66 | 752800 |
| 2024-09-10 | 15.87 | $14.90 | 774500 |
| 2024-09-09 | 15.95 | $15.48 | 742242 |
| 2024-09-06 | 15.97 | $15.84 | 539039 |
| 2024-09-05 | 15.95 | $15.99 | 381215 |
| 2024-09-04 | 15.91 | $16.03 | 463845 |
| 2024-09-03 | 15.85 | $16.14 | 738223 |
| 2024-08-30 | 15.78 | $16.93 | 799500 |
| 2024-08-29 | 15.62 | $16.39 | 649800 |
| 2024-08-28 | 15.52 | $16.34 | 880077 |
| 2024-08-27 | 15.41 | $16.04 | 445700 |
| 2024-08-26 | 15.34 | $16.05 | 500500 |
| 2024-08-23 | 15.27 | $16.12 | 521021 |
| 2024-08-22 | 15.19 | $15.57 | 389329 |
| 2024-08-21 | 15.16 | $15.48 | 479800 |
| 2024-08-20 | 15.14 | $15.57 | 507200 |
| 2024-08-19 | 15.12 | $15.52 | 371700 |
| 2024-08-16 | 15.09 | $15.41 | 784200 |
| 2024-08-15 | 15.08 | $15.46 | 678404 |
| 2024-08-14 | 15.07 | $15.15 | 733000 |
| 2024-08-13 | 15.08 | $14.79 | 566702 |
| 2024-08-12 | 15.13 | $14.41 | 549042 |
| 2024-08-09 | 15.23 | $14.65 | 506400 |
| 2024-08-08 | 15.30 | $14.59 | 560506 |
| 2024-08-07 | 15.37 | $14.16 | 602300 |
| 2024-08-06 | 15.49 | $14.34 | 748582 |
| 2024-08-05 | 15.59 | $14.46 | 854400 |
| 2024-08-02 | 15.68 | $15.34 | 750600 |
| 2024-08-01 | 15.68 | $15.79 | 618422 |
| 2024-07-31 | 15.63 | $16.41 | 768600 |
| 2024-07-30 | 15.51 | $16.42 | 684500 |
| 2024-07-29 | 15.38 | $16.10 | 662900 |
| 2024-07-26 | 15.27 | $15.95 | 1.1M |
| 2024-07-25 | 15.17 | $15.60 | 1.3M |
| 2024-07-24 | 15.10 | $15.69 | 1.4M |
| 2024-07-23 | 15.01 | $15.54 | 894704 |
| 2024-07-22 | 14.93 | $15.44 | 623302 |
| 2024-07-19 | 14.85 | $15.40 | 594235 |
| 2024-07-18 | 14.77 | $15.35 | 796800 |
| 2024-07-17 | 14.70 | $15.61 | 998337 |
| 2024-07-16 | 14.59 | $15.70 | 789007 |
| 2024-07-15 | 14.47 | $15.22 | 944045 |
| 2024-07-12 | 14.39 | $14.76 | 717902 |
| 2024-07-11 | 14.35 | $14.83 | 729100 |
| 2024-07-10 | 14.30 | $14.08 | 503641 |
| 2024-07-09 | 14.33 | $14.10 | 679900 |
| 2024-07-08 | 14.35 | $14.22 | 557428 |
| 2024-07-05 | 14.36 | $14.33 | 465000 |
| 2024-07-03 | 14.37 | $14.42 | 358516 |
| 2024-07-02 | 14.37 | $14.41 | 586300 |
| 2024-07-01 | 14.37 | $14.23 | 708942 |
| 2024-06-28 | 14.39 | $14.56 | 1.1M |
| 2024-06-27 | 14.39 | $14.20 | 488100 |
| 2024-06-26 | 14.42 | $14.23 | 662003 |
| 2024-06-25 | 14.45 | $14.30 | 515810 |
| 2024-06-24 | 14.48 | $14.53 | 606326 |
| 2024-06-21 | 14.49 | $14.53 | 2.2M |
| 2024-06-20 | 14.50 | $14.47 | 547900 |
| 2024-06-18 | 14.52 | $14.26 | 698400 |
| 2024-06-17 | 14.57 | $14.27 | 662900 |
| 2024-06-14 | 14.62 | $14.26 | 568445 |
| 2024-06-13 | 14.68 | $14.57 | 904500 |
| 2024-06-12 | 14.71 | $14.47 | 803544 |
| 2024-06-11 | 14.76 | $13.99 | 631326 |
| 2024-06-10 | 14.86 | $14.43 | 698400 |
| 2024-06-07 | 14.93 | $14.39 | 609400 |
| 2024-06-06 | 15.00 | $14.63 | 573915 |
| 2024-06-05 | 15.06 | $14.61 | 475100 |
| 2024-06-04 | 15.12 | $14.73 | 651000 |
| 2024-06-03 | 15.18 | $14.97 | 591800 |
| 2024-05-31 | 15.21 | $15.07 | 3.8M |
| 2024-05-30 | 15.24 | $15.12 | 722700 |
| 2024-05-29 | 15.27 | $14.74 | 722300 |
| 2024-05-28 | 15.33 | $14.85 | 714506 |
| 2024-05-24 | 15.39 | $15.12 | 516748 |
| 2024-05-23 | 15.42 | $14.94 | 580132 |
| 2024-05-22 | 15.48 | $15.25 | 562500 |
| 2024-05-21 | 15.51 | $15.47 | 794713 |
| 2024-05-20 | 15.52 | $15.11 | 656300 |
| 2024-05-17 | 15.57 | $15.42 | 433900 |
| 2024-05-16 | 15.60 | $15.54 | 1.2M |
| 2024-05-15 | 15.62 | $15.60 | 466900 |
| 2024-05-14 | 15.64 | $15.70 | 823600 |
| 2024-05-13 | 15.65 | $15.65 | 739209 |
| 2024-05-10 | 15.67 | $15.48 | 657600 |
| 2024-05-09 | 15.71 | $15.43 | 547139 |
| 2024-05-08 | 15.76 | $15.47 | 888200 |
| 2024-05-07 | 15.81 | $15.47 | 954900 |
| 2024-05-06 | 15.87 | $15.76 | 777700 |
| 2024-05-03 | 15.90 | $15.98 | 870843 |
| 2024-05-02 | 15.93 | $15.44 | 643944 |
| 2024-05-01 | 16.01 | $15.42 | 918631 |
| 2024-04-30 | 16.10 | $15.02 | 1.7M |
| 2024-04-29 | 16.23 | $15.55 | 781353 |
| 2024-04-26 | 16.33 | $15.72 | 766500 |
| 2024-04-25 | 16.41 | $15.76 | 1.6M |
| 2024-04-24 | 16.50 | $16.09 | 2.2M |
| 2024-04-23 | 16.56 | $16.60 | 1.9M |
| 2024-04-22 | 16.58 | $16.58 | 804200 |
| 2024-04-19 | 16.59 | $16.21 | 1.2M |
| 2024-04-18 | 16.65 | $16.26 | 725300 |
| 2024-04-17 | 16.71 | $16.10 | 692226 |
| 2024-04-16 | 16.78 | $16.26 | 650220 |
| 2024-04-15 | 16.84 | $16.15 | 844800 |
| 2024-04-12 | 16.91 | $16.44 | 529822 |
| 2024-04-11 | 16.95 | $16.65 | 504000 |
| 2024-04-10 | 16.98 | $16.66 | 757906 |
| 2024-04-09 | 17.00 | $17.12 | 591200 |
| 2024-04-08 | 16.98 | $17.12 | 1.0M |
| 2024-04-05 | 16.95 | $17.03 | 586200 |
| 2024-04-04 | 16.93 | $16.87 | 736234 |
| 2024-04-03 | 16.92 | $17.23 | 695700 |
| 2024-04-02 | 16.88 | $16.68 | 591848 |
| 2024-04-01 | 16.88 | $17.03 | 392707 |
| 2024-03-28 | 16.85 | $17.40 | 580633 |
| 2024-03-27 | 16.78 | $17.22 | 576000 |
| 2024-03-26 | 16.72 | $17.06 | 512248 |
| 2024-03-25 | 16.66 | $17.15 | 624607 |
| 2024-03-22 | 16.60 | $16.82 | 468200 |
| 2024-03-21 | 16.56 | $16.98 | 758232 |
| 2024-03-20 | 16.51 | $16.93 | 644300 |
| 2024-03-19 | 16.45 | $16.56 | 809000 |
| 2024-03-18 | 16.43 | $16.26 | 616900 |
| 2024-03-15 | 16.44 | $16.58 | 2.3M |
| 2024-03-14 | 16.42 | $16.44 | 882900 |
| 2024-03-13 | 16.41 | $16.89 | 544900 |
| 2024-03-12 | 16.35 | $16.73 | 487040 |
| 2024-03-11 | 16.31 | $16.56 | 809546 |
| 2024-03-08 | 16.28 | $16.45 | 548946 |
| 2024-03-07 | 16.26 | $16.45 | 722100 |
| 2024-03-06 | 16.23 | $16.37 | 1.3M |
| 2024-03-05 | 16.21 | $16.34 | 639100 |
| 2024-03-04 | 16.20 | $16.42 | 808367 |
| 2024-03-01 | 16.17 | $16.46 | 691345 |
| 2024-02-29 | 16.15 | $16.26 | 1.4M |
| 2024-02-28 | 16.14 | $15.75 | 1.1M |
| 2024-02-27 | 16.19 | $15.94 | 638000 |
| 2024-02-26 | 16.24 | $16.11 | 643600 |
| 2024-02-23 | 16.28 | $16.28 | 804325 |
| 2024-02-22 | 16.31 | $16.19 | 1.3M |
| 2024-02-21 | 16.36 | $16.13 | 691723 |
| 2024-02-20 | 16.42 | $16.25 | 724509 |
| 2024-02-16 | 16.47 | $16.29 | 664904 |
| 2024-02-15 | 16.53 | $16.50 | 656800 |
| 2024-02-14 | 16.56 | $16.18 | 594300 |
| 2024-02-13 | 16.63 | $15.97 | 1.0M |
| 2024-02-12 | 16.73 | $16.53 | 824035 |
| 2024-02-09 | 16.77 | $16.19 | 859900 |
| 2024-02-08 | 16.86 | $16.11 | 1.0M |
| 2024-02-07 | 16.96 | $15.88 | 1.6M |
| 2024-02-06 | 17.09 | $15.96 | 898509 |
| 2024-02-05 | 17.22 | $16.04 | 1.1M |
| 2024-02-02 | 17.35 | $16.18 | 1.3M |
| 2024-02-01 | 17.48 | $16.45 | 1.9M |
| 2024-01-31 | 17.59 | $17.22 | 2.6M |
| 2024-01-30 | 17.64 | $17.95 | 2.0M |
| 2024-01-29 | 17.61 | $18.17 | 837639 |
| 2024-01-26 | 17.57 | $18.12 | 1.1M |
| 2024-01-25 | 17.54 | $17.84 | 776800 |
| 2024-01-24 | 17.54 | $17.69 | 753737 |
| 2024-01-23 | 17.56 | $17.47 | 848405 |
| 2024-01-22 | 17.62 | $17.51 | 981100 |
| 2024-01-19 | 17.67 | $17.16 | 1.1M |
| 2024-01-18 | 17.76 | $16.85 | 1.2M |
| 2024-01-17 | 17.90 | $16.95 | 824619 |
| 2024-01-16 | 18.03 | $17.25 | 878200 |
| 2024-01-12 | 18.15 | $17.32 | 914600 |
| 2024-01-11 | 18.27 | $17.41 | 1.3M |
| 2024-01-10 | 18.38 | $17.46 | 1.4M |
| 2024-01-09 | 18.50 | $17.75 | 883000 |
| 2024-01-08 | 18.59 | $18.04 | 900136 |
| 2024-01-05 | 18.66 | $18.23 | 683600 |
| 2024-01-04 | 18.70 | $18.05 | 649613 |
| 2024-01-03 | 18.76 | $17.90 | 1.0M |
| 2024-01-02 | 18.83 | $18.49 | 844200 |
| 2023-12-29 | 18.85 | $18.62 | 555649 |
| 2023-12-28 | 18.84 | $18.89 | 439227 |
| 2023-12-27 | 18.80 | $18.87 | 504907 |
| 2023-12-26 | 18.76 | $19.05 | 537500 |
| 2023-12-22 | 18.68 | $19.13 | 458300 |
| 2023-12-21 | 18.59 | $19.25 | 848700 |
| 2023-12-20 | 18.47 | $18.65 | 792319 |
| 2023-12-19 | 18.40 | $19.00 | 619200 |
| 2023-12-18 | 18.29 | $18.77 | 759200 |
| 2023-12-15 | 18.19 | $19.21 | 2.8M |
| 2023-12-14 | 18.03 | $19.57 | 1.3M |
| 2023-12-13 | 17.83 | $18.90 | 1.2M |
| 2023-12-12 | 17.69 | $18.60 | 936430 |
| 2023-12-11 | 17.56 | $18.53 | 722441 |
| 2023-12-08 | 17.43 | $18.48 | 613000 |
| 2023-12-07 | 17.30 | $18.15 | 874700 |
| 2023-12-06 | 17.19 | $17.77 | 924600 |
| 2023-12-05 | 17.11 | $17.84 | 733800 |
| 2023-12-04 | 17.03 | $17.88 | 891747 |
| 2023-12-01 | 16.93 | $17.70 | 844491 |
| 2023-11-30 | 16.85 | $17.13 | 639500 |
| 2023-11-29 | 16.82 | $17.04 | 580700 |
| 2023-11-28 | 16.79 | $16.93 | 481247 |
| 2023-11-27 | 16.76 | $16.74 | 553940 |
| 2023-11-24 | 16.75 | $16.84 | 322700 |
| 2023-11-22 | 16.73 | $16.76 | 477100 |
| 2023-11-21 | 16.71 | $16.55 | 500315 |
| 2023-11-20 | 16.71 | $16.92 | 650744 |
| 2023-11-17 | 16.68 | $16.62 | 1.3M |
| 2023-11-16 | 16.68 | $16.55 | 846030 |
| 2023-11-15 | 16.68 | $17.29 | 719714 |
| 2023-11-14 | 16.62 | $17.26 | 779000 |
| 2023-11-13 | 16.56 | $16.50 | 490700 |
| 2023-11-10 | 16.58 | $16.54 | 653308 |
| 2023-11-09 | 16.60 | $16.30 | 983639 |
| 2023-11-08 | 16.65 | $17.01 | 646500 |
| 2023-11-07 | 16.63 | $17.09 | 531800 |
| 2023-11-06 | 16.61 | $17.10 | 656800 |
| 2023-11-03 | 16.60 | $17.04 | 964400 |
| 2023-11-02 | 16.59 | $16.59 | 893900 |
| 2023-11-01 | 16.62 | $15.91 | 728806 |
| 2023-10-31 | 16.73 | $15.91 | 1.1M |
| 2023-10-30 | 16.83 | $15.90 | 1.0M |
| 2023-10-27 | 16.95 | $15.75 | 1.3M |
| 2023-10-26 | 17.08 | $16.04 | 1.3M |
| 2023-10-25 | 17.19 | $16.14 | 1.7M |
| 2023-10-24 | 17.30 | $17.11 | 892124 |
| 2023-10-23 | 17.31 | $17.06 | 825608 |
| 2023-10-20 | 17.33 | $16.83 | 758300 |
| 2023-10-19 | 17.37 | $17.12 | 648200 |
| 2023-10-18 | 17.38 | $17.37 | 492538 |
| 2023-10-17 | 17.37 | $17.67 | 706900 |
| 2023-10-16 | 17.32 | $17.51 | 722700 |
| 2023-10-13 | 17.29 | $17.30 | 748330 |
| 2023-10-12 | 17.28 | $17.85 | 795545 |
| 2023-10-11 | 17.21 | $17.74 | 675400 |
| 2023-10-10 | 17.16 | $17.71 | 919100 |
| 2023-10-09 | 17.11 | $17.76 | 869741 |
| 2023-10-06 | 17.04 | $17.42 | 816800 |
| 2023-10-05 | 17.01 | $17.13 | 1.1M |
| 2023-10-04 | 17.01 | $16.69 | 827000 |
| 2023-10-03 | 17.06 | $16.55 | 971400 |
| 2023-10-02 | 17.12 | $17.05 | 704583 |
| 2023-09-29 | 17.14 | $17.22 | 868210 |
| 2023-09-28 | 17.14 | $17.27 | 723206 |
| 2023-09-27 | 17.15 | $16.94 | 686400 |
| 2023-09-26 | 17.18 | $16.82 | 657600 |
| 2023-09-25 | 17.24 | $16.97 | 465900 |
| 2023-09-22 | 17.28 | $16.77 | 594000 |
| 2023-09-21 | 17.34 | $16.80 | 736716 |
| 2023-09-20 | 17.40 | $17.02 | 708445 |
| 2023-09-19 | 17.45 | $17.11 | 984143 |
| 2023-09-18 | 17.49 | $17.17 | 1.1M |
| 2023-09-15 | 17.52 | $17.88 | 5.7M |
| 2023-09-14 | 17.49 | $17.73 | 1.0M |
| 2023-09-13 | 17.46 | $17.33 | 1.3M |
| 2023-09-12 | 17.48 | $17.36 | 1.3M |
| 2023-09-11 | 17.49 | $17.27 | 864500 |
| 2023-09-08 | 17.51 | $17.03 | 861625 |
| 2023-09-07 | 17.57 | $17.05 | 964700 |
| 2023-09-06 | 17.62 | $17.50 | 848500 |
| 2023-09-05 | 17.63 | $17.76 | 1.1M |
| 2023-09-01 | 17.63 | $18.16 | 585934 |
| 2023-08-31 | 17.59 | $17.65 | 990817 |
| 2023-08-30 | 17.60 | $17.65 | 912724 |
| 2023-08-29 | 17.61 | $17.73 | 931500 |
| 2023-08-28 | 17.62 | $17.47 | 623644 |
| 2023-08-25 | 17.66 | $17.46 | 635200 |
| 2023-08-24 | 17.71 | $17.61 | 1.3M |
| 2023-08-23 | 17.76 | $17.56 | 668635 |
| 2023-08-22 | 17.81 | $17.30 | 775135 |
| 2023-08-21 | 17.89 | $17.49 | 703318 |
| 2023-08-18 | 17.97 | $17.57 | 733000 |
| 2023-08-17 | 18.05 | $17.41 | 933101 |
| 2023-08-16 | 18.15 | $17.29 | 981200 |
| 2023-08-15 | 18.27 | $17.37 | 787704 |
| 2023-08-14 | 18.40 | $17.70 | 852446 |
| 2023-08-11 | 18.50 | $17.82 | 603511 |
| 2023-08-10 | 18.60 | $17.76 | 748637 |
| 2023-08-09 | 18.71 | $18.06 | 599334 |
| 2023-08-08 | 18.79 | $18.41 | 646500 |
| 2023-08-07 | 18.85 | $18.60 | 706834 |
| 2023-08-04 | 18.88 | $18.30 | 590700 |
| 2023-08-03 | 18.95 | $18.36 | 884700 |
| 2023-08-02 | 19.00 | $18.44 | 943244 |
| 2023-08-01 | 19.05 | $18.87 | 1.0M |
| 2023-07-31 | 19.06 | $19.04 | 1.2M |
| 2023-07-28 | 19.05 | $18.92 | 872000 |
| 2023-07-27 | 19.05 | $18.77 | 944219 |
| 2023-07-26 | 19.07 | $18.66 | 1.2M |
| 2023-07-25 | 19.09 | $19.34 | 1.1M |
| 2023-07-24 | 19.04 | $19.42 | 1.3M |
| 2023-07-21 | 18.98 | $19.11 | 987149 |
| 2023-07-20 | 18.94 | $19.24 | 890437 |
| 2023-07-19 | 18.89 | $19.55 | 1.1M |
| 2023-07-18 | 18.79 | $19.52 | 781400 |
| 2023-07-17 | 18.70 | $19.25 | 1.3M |
| 2023-07-14 | 18.63 | $19.15 | 763300 |
| 2023-07-13 | 18.57 | $19.10 | 745213 |
| 2023-07-12 | 18.51 | $19.06 | 906700 |
| 2023-07-11 | 18.45 | $18.84 | 971800 |
| 2023-07-10 | 18.42 | $18.40 | 1.0M |
| 2023-07-07 | 18.42 | $18.24 | 819835 |
| 2023-07-06 | 18.43 | $18.19 | 979500 |
| 2023-07-05 | 18.45 | $18.65 | 1.2M |
| 2023-07-03 | 18.40 | $18.79 | 436500 |
| 2023-06-30 | 18.34 | $18.58 | 2.5M |
| 2023-06-29 | 18.28 | $18.75 | 927212 |
| 2023-06-28 | 18.18 | $18.43 | 1.2M |
| 2023-06-27 | 18.11 | $18.47 | 930449 |
| 2023-06-26 | 18.01 | $18.03 | 1.0M |
| 2023-06-23 | 17.94 | $17.97 | 2.7M |
| 2023-06-22 | 17.87 | $18.11 | 1.4M |
| 2023-06-21 | 17.77 | $18.05 | 1.8M |
| 2023-06-20 | 17.66 | $18.26 | 1.7M |
| 2023-06-16 | 17.51 | $18.40 | 20.1M |
| 2023-06-15 | 17.34 | $18.78 | 1.6M |
| 2023-06-14 | 17.12 | $18.62 | 2.4M |
| 2023-06-13 | 16.90 | $19.12 | 2.5M |
| 2023-06-12 | 16.61 | $18.87 | 1.7M |
| 2023-06-09 | 16.32 | $18.23 | 1.7M |
| 2023-06-08 | 16.08 | $17.80 | 1.7M |
| 2023-06-07 | 15.86 | $17.64 | 1.6M |
| 2023-06-06 | 15.65 | $17.07 | 1.3M |
| 2023-06-05 | 15.48 | $16.48 | 1.1M |
| 2023-06-02 | 15.36 | $16.24 | 774000 |
| 2023-06-01 | 15.25 | $15.60 | 1.1M |
| 2023-05-31 | 15.21 | $15.15 | 2.1M |
| 2023-05-30 | 15.20 | $15.33 | 820125 |
| 2023-05-26 | 15.19 | $15.55 | 1.1M |
| 2023-05-25 | 15.15 | $15.23 | 730906 |
| 2023-05-24 | 15.16 | $15.13 | 711500 |
| 2023-05-23 | 15.17 | $15.34 | 666812 |
| 2023-05-22 | 15.18 | $15.19 | 662000 |
| 2023-05-19 | 15.20 | $15.35 | 1.1M |
| 2023-05-18 | 15.21 | $15.55 | 962000 |
| 2023-05-17 | 15.21 | $15.44 | 1.1M |
| 2023-05-16 | 15.22 | $15.02 | 1.7M |
| 2023-05-15 | 15.28 | $15.11 | 1.6M |
| 2023-05-12 | 15.34 | $14.86 | 572200 |
| 2023-05-11 | 15.42 | $14.80 | 1.0M |
| 2023-05-10 | 15.52 | $14.59 | 850700 |
| 2023-05-09 | 15.65 | $14.85 | 906100 |
| 2023-05-08 | 15.75 | $14.84 | 955700 |
| 2023-05-05 | 15.86 | $15.03 | 961837 |
| 2023-05-04 | 15.96 | $14.67 | 1.3M |
| 2023-05-03 | 16.10 | $15.16 | 1.5M |
| 2023-05-02 | 16.20 | $15.03 | 1.9M |
| 2023-05-01 | 16.31 | $16.32 | 647418 |
| 2023-04-28 | 16.30 | $16.54 | 876400 |
| 2023-04-27 | 16.26 | $16.55 | 874636 |
| 2023-04-26 | 16.22 | $16.42 | 842600 |
| 2023-04-25 | 16.19 | $15.99 | 720544 |
| 2023-04-24 | 16.19 | $16.30 | 612527 |
| 2023-04-21 | 16.16 | $16.50 | 665602 |
| 2023-04-20 | 16.11 | $16.40 | 601510 |
| 2023-04-19 | 16.07 | $16.58 | 1.1M |
| 2023-04-18 | 16.00 | $16.27 | 760836 |
| 2023-04-17 | 15.96 | $16.25 | 705300 |
| 2023-04-14 | 15.91 | $16.19 | 938772 |
| 2023-04-13 | 15.87 | $16.14 | 769500 |
| 2023-04-12 | 15.84 | $16.02 | 899022 |
| 2023-04-11 | 15.81 | $16.01 | 592000 |
| 2023-04-10 | 15.78 | $15.98 | 680200 |
| 2023-04-06 | 15.76 | $15.91 | 575800 |
| 2023-04-05 | 15.76 | $15.88 | 1.2M |
| 2023-04-04 | 15.76 | $15.87 | 671304 |
| 2023-04-03 | 15.77 | $16.10 | 721925 |
| 2023-03-31 | 15.77 | $15.99 | 827224 |
| 2023-03-30 | 15.79 | $15.75 | 531024 |
| 2023-03-29 | 15.85 | $15.85 | 743347 |
| 2023-03-28 | 15.90 | $15.57 | 504600 |
| 2023-03-27 | 16.00 | $15.60 | 699500 |
| 2023-03-24 | 16.10 | $15.28 | 862172 |
| 2023-03-23 | 16.25 | $15.33 | 957100 |
| 2023-03-22 | 16.40 | $15.55 | 833813 |
| 2023-03-21 | 16.55 | $16.04 | 988200 |
| 2023-03-20 | 16.66 | $15.57 | 1.1M |
| 2023-03-17 | 16.83 | $15.15 | 3.3M |
| 2023-03-16 | 17.06 | $15.75 | 1.3M |
| 2023-03-15 | 17.24 | $15.67 | 1.6M |
| 2023-03-14 | 17.45 | $16.14 | 1.8M |
| 2023-03-13 | 17.62 | $15.69 | 1.3M |
| 2023-03-10 | 17.86 | $16.57 | 1.2M |
| 2023-03-09 | 18.02 | $17.22 | 1.0M |
| 2023-03-08 | 18.12 | $17.69 | 873100 |
| 2023-03-07 | 18.19 | $17.70 | 832904 |
| 2023-03-06 | 18.26 | $18.06 | 995749 |
| 2023-03-03 | 18.30 | $18.12 | 971700 |
| 2023-03-02 | 18.34 | $17.89 | 1.1M |
| 2023-03-01 | 18.40 | $18.03 | 1.2M |
| 2023-02-28 | 18.46 | $18.05 | 1.1M |
| 2023-02-27 | 18.52 | $18.02 | 1.4M |
| 2023-02-24 | 18.58 | $18.17 | 629500 |
| 2023-02-23 | 18.64 | $18.26 | 550700 |
| 2023-02-22 | 18.68 | $18.22 | 761900 |
| 2023-02-21 | 18.73 | $18.23 | 855200 |
| 2023-02-17 | 18.77 | $18.54 | 848514 |
| 2023-02-16 | 18.78 | $18.67 | 732500 |
| 2023-02-15 | 18.77 | $18.75 | 567525 |
| 2023-02-14 | 18.74 | $18.70 | 786918 |
| 2023-02-13 | 18.72 | $18.84 | 775163 |
| 2023-02-10 | 18.67 | $18.74 | 600536 |
| 2023-02-09 | 18.63 | $18.80 | 1.1M |
| 2023-02-08 | 18.58 | $18.86 | 918600 |
| 2023-02-07 | 18.51 | $19.15 | 909011 |
| 2023-02-06 | 18.40 | $18.92 | 1.1M |
| 2023-02-03 | 18.31 | $18.92 | 982700 |
| 2023-02-02 | 18.20 | $18.68 | 1.5M |
| 2023-02-01 | 18.11 | $19.12 | 971525 |
| 2023-01-31 | 17.97 | $18.97 | 1.1M |
| 2023-01-30 | 17.82 | $18.55 | 891600 |
| 2023-01-27 | 17.71 | $18.58 | 1.6M |
| 2023-01-26 | 17.58 | $19.27 | 2.3M |
| 2023-01-25 | 17.38 | $18.47 | 1.4M |
| 2023-01-24 | 17.24 | $17.38 | 1.2M |
| 2023-01-23 | 17.20 | $17.69 | 1.1M |
| 2023-01-20 | 17.13 | $17.51 | 1.2M |
| 2023-01-19 | 17.06 | $17.31 | 845400 |
| 2023-01-18 | 17.02 | $17.36 | 804400 |
| 2023-01-17 | 16.96 | $17.44 | 734200 |
| 2023-01-13 | 16.89 | $17.61 | 676000 |
| 2023-01-12 | 16.81 | $17.48 | 915007 |
| 2023-01-11 | 16.73 | $17.35 | 831200 |
| 2023-01-10 | 16.66 | $17.05 | 1.3M |
| 2023-01-09 | 16.62 | $16.89 | 934308 |
| 2023-01-06 | 16.59 | $17.01 | 795322 |
| 2023-01-05 | 16.55 | $16.53 | 871603 |
| 2023-01-04 | 16.55 | $16.85 | 681900 |
| 2023-01-03 | 16.52 | $16.53 | 848500 |
| 2022-12-30 | 16.53 | $16.45 | 575443 |
| 2022-12-29 | 16.55 | $16.60 | 587514 |
| 2022-12-28 | 16.55 | $16.28 | 447300 |
| 2022-12-27 | 16.58 | $16.54 | 510899 |
| 2022-12-23 | 16.59 | $16.46 | 553022 |
| 2022-12-22 | 16.60 | $16.29 | 657547 |
| 2022-12-21 | 16.63 | $16.73 | 604946 |
| 2022-12-20 | 16.61 | $16.51 | 938100 |
| 2022-12-19 | 16.62 | $16.26 | 1.0M |
| 2022-12-16 | 16.64 | $16.59 | 4.6M |
| 2022-12-15 | 16.63 | $16.78 | 883721 |
| 2022-12-14 | 16.59 | $16.83 | 1.1M |
| 2022-12-13 | 16.54 | $16.75 | 1.2M |
| 2022-12-12 | 16.50 | $16.78 | 814219 |
| 2022-12-09 | 16.46 | $16.32 | 1.0M |
| 2022-12-08 | 16.45 | $16.52 | 772200 |
| 2022-12-07 | 16.42 | $16.70 | 733603 |
| 2022-12-06 | 16.37 | $16.65 | 715900 |
| 2022-12-05 | 16.31 | $16.73 | 694754 |
| 2022-12-02 | 16.24 | $16.98 | 724919 |
| 2022-12-01 | 16.13 | $17.00 | 1.4M |
| 2022-11-30 | 16.01 | $16.57 | 1.0M |
| 2022-11-29 | 15.93 | $16.47 | 730100 |
| 2022-11-28 | 15.85 | $16.20 | 620924 |
| 2022-11-25 | 15.78 | $16.38 | 436800 |
| 2022-11-23 | 15.70 | $16.15 | 817304 |
| 2022-11-22 | 15.62 | $16.13 | 1.1M |
| 2022-11-21 | 15.55 | $16.03 | 1.1M |
| 2022-11-18 | 15.48 | $15.48 | 1.1M |
| 2022-11-17 | 15.47 | $15.51 | 794200 |
| 2022-11-16 | 15.45 | $15.83 | 748740 |
| 2022-11-15 | 15.40 | $16.18 | 831320 |
| 2022-11-14 | 15.30 | $15.98 | 1.1M |
| 2022-11-11 | 15.23 | $16.00 | 1.0M |
| 2022-11-10 | 15.15 | $15.91 | 1.5M |
| 2022-11-09 | 15.07 | $15.11 | 758709 |
| 2022-11-08 | 15.07 | $15.25 | 841200 |
| 2022-11-07 | 15.05 | $15.41 | 717700 |
| 2022-11-04 | 15.02 | $14.92 | 918245 |
| 2022-11-03 | 15.03 | $14.68 | 1.1M |
| 2022-11-02 | 15.07 | $14.63 | 1.1M |
| 2022-11-01 | 15.12 | $15.13 | 963100 |
| 2022-10-31 | 15.12 | $15.14 | 1.2M |
| 2022-10-28 | 15.12 | $15.09 | 1.5M |
| 2022-10-27 | 15.12 | $14.58 | 1.9M |
| 2022-10-26 | 15.17 | $14.45 | 2.7M |
| 2022-10-25 | 15.23 | $15.97 | 991219 |
| 2022-10-24 | 15.13 | $15.50 | 715104 |
| 2022-10-21 | 15.06 | $15.40 | 912720 |
| 2022-10-20 | 14.99 | $15.01 | 1.0M |
| 2022-10-19 | 14.96 | $15.03 | 1.3M |
| 2022-10-18 | 14.91 | $15.27 | 1.4M |
| 2022-10-17 | 14.84 | $15.19 | 1.2M |
| 2022-10-14 | 14.77 | $14.79 | 1.2M |
| 2022-10-13 | 14.74 | $15.44 | 1.2M |
| 2022-10-12 | 14.64 | $15.02 | 924846 |
| 2022-10-11 | 14.57 | $15.00 | 1.0M |
| 2022-10-10 | 14.49 | $14.77 | 1.1M |
| 2022-10-07 | 14.44 | $14.96 | 1.3M |
| 2022-10-06 | 14.37 | $15.62 | 962448 |
| 2022-10-05 | 14.23 | $15.47 | 1.2M |
| 2022-10-04 | 14.10 | $15.54 | 1.5M |
| 2022-10-03 | 13.96 | $14.59 | 2.0M |
| 2022-09-30 | 13.91 | $14.69 | 3.2M |
| 2022-09-29 | 13.86 | $13.99 | 2.4M |
| 2022-09-28 | 13.87 | $13.92 | 1.8M |
| 2022-09-27 | 13.90 | $13.20 | 2.1M |
| 2022-09-26 | 14.01 | $13.10 | 1.8M |
| 2022-09-23 | 14.14 | $13.19 | 3.2M |
| 2022-09-22 | 14.28 | $13.69 | 1.6M |
| 2022-09-21 | 14.38 | $14.06 | 1.5M |
| 2022-09-20 | 14.46 | $13.83 | 2.0M |
| 2022-09-19 | 14.57 | $14.36 | 2.0M |
| 2022-09-16 | 14.65 | $14.16 | 11.1M |
| 2022-09-15 | 14.76 | $14.28 | 3.1M |
| 2022-09-14 | 14.87 | $13.66 | 3.4M |
| 2022-09-13 | 15.05 | $13.48 | 2.5M |
| 2022-09-12 | 15.27 | $14.54 | 2.7M |
| 2022-09-09 | 15.40 | $14.53 | 2.3M |
| 2022-09-08 | 15.54 | $15.01 | 1.6M |
| 2022-09-07 | 15.64 | $14.82 | 1.9M |
| 2022-09-06 | 15.76 | $14.23 | 2.6M |
| 2022-09-02 | 15.95 | $14.70 | 1.7M |
| 2022-09-01 | 16.10 | $15.01 | 1.3M |
| 2022-08-31 | 16.23 | $15.39 | 1.5M |
| 2022-08-30 | 16.33 | $15.25 | 1.2M |
| 2022-08-29 | 16.44 | $15.15 | 2.7M |
| 2022-08-26 | 16.56 | $16.18 | 1.1M |
| 2022-08-25 | 16.60 | $16.69 | 933206 |
| 2022-08-24 | 16.58 | $16.32 | 1.1M |
| 2022-08-23 | 16.59 | $16.28 | 1.3M |
| 2022-08-22 | 16.61 | $16.38 | 1.1M |
| 2022-08-19 | 16.61 | $16.74 | 1.3M |
| 2022-08-18 | 16.58 | $17.20 | 958047 |
| 2022-08-17 | 16.49 | $16.93 | 797200 |
| 2022-08-16 | 16.43 | $17.22 | 1.1M |
| 2022-08-15 | 16.33 | $16.83 | 836800 |
| 2022-08-12 | 16.26 | $16.87 | 876800 |
| 2022-08-11 | 16.17 | $16.69 | 1.1M |
| 2022-08-10 | 16.09 | $16.53 | 902612 |
| 2022-08-09 | 16.02 | $16.07 | 961600 |
| 2022-08-08 | 15.99 | $16.25 | 953517 |
| 2022-08-05 | 15.93 | $15.82 | 1.4M |
| 2022-08-04 | 15.91 | $16.13 | 968421 |
| 2022-08-03 | 15.85 | $16.12 | 896009 |
| 2022-08-02 | 15.78 | $15.91 | 998200 |
| 2022-08-01 | 15.73 | $16.61 | 958730 |
| 2022-07-29 | 15.60 | $16.47 | 1.2M |
| 2022-07-28 | 15.47 | $16.25 | 1.7M |
| 2022-07-27 | 15.35 | $16.81 | 1.9M |
| 2022-07-26 | 15.17 | $15.34 | 1.1M |
| 2022-07-25 | 15.12 | $15.70 | 1.0M |
| 2022-07-22 | 15.03 | $15.71 | 869600 |
| 2022-07-21 | 14.93 | $15.74 | 976800 |
| 2022-07-20 | 14.82 | $15.77 | 1.2M |
| 2022-07-19 | 14.69 | $15.74 | 930500 |
| 2022-07-18 | 14.56 | $14.99 | 1.1M |
| 2022-07-15 | 14.48 | $14.92 | 1.0M |
| 2022-07-14 | 14.41 | $14.61 | 735600 |
| 2022-07-13 | 14.36 | $14.82 | 1.1M |
| 2022-07-12 | 14.28 | $14.50 | 931515 |
| 2022-07-11 | 14.23 | $14.73 | 1.2M |
| 2022-07-08 | 14.16 | $14.74 | 735115 |
| 2022-07-07 | 14.09 | $14.70 | 769228 |
| 2022-07-06 | 14.03 | $14.48 | 932800 |
| 2022-07-05 | 13.99 | $14.60 | 1.1M |
| 2022-07-01 | 13.95 | $14.32 | 905216 |
| 2022-06-30 | 13.94 | $13.99 | 1.1M |
| 2022-06-29 | 13.97 | $14.09 | 1.3M |
| 2022-06-28 | 14.00 | $14.08 | 1.5M |
| 2022-06-27 | 14.04 | $14.41 | 1.4M |
| 2022-06-24 | 14.05 | $14.40 | 6.4M |
| 2022-06-23 | 14.07 | $13.72 | 1.8M |
| 2022-06-22 | 14.16 | $13.53 | 1.6M |
| 2022-06-21 | 14.27 | $13.41 | 1.5M |
| 2022-06-17 | 14.41 | $13.19 | 3.0M |
| 2022-06-16 | 14.58 | $12.63 | 1.9M |
| 2022-06-15 | 14.82 | $13.65 | 1.7M |
| 2022-06-14 | 14.97 | $13.64 | 2.1M |
| 2022-06-13 | 15.13 | $13.24 | 1.6M |
| 2022-06-10 | 15.34 | $14.01 | 1.7M |
| 2022-06-09 | 15.49 | $14.77 | 1.0M |
| 2022-06-08 | 15.56 | $15.18 | 877100 |
| 2022-06-07 | 15.59 | $15.79 | 984647 |
| 2022-06-06 | 15.57 | $15.52 | 1.2M |
| 2022-06-03 | 15.57 | $15.34 | 930118 |
| 2022-06-02 | 15.60 | $15.68 | 1.2M |
| 2022-06-01 | 15.61 | $15.63 | 1.3M |
| 2022-05-31 | 15.62 | $16.00 | 1.7M |
| 2022-05-27 | 15.59 | $16.16 | 1.1M |
| 2022-05-26 | 15.55 | $15.72 | 1.3M |
| 2022-05-25 | 15.56 | $15.20 | 1.7M |
| 2022-05-24 | 15.62 | $14.81 | 2.0M |
| 2022-05-23 | 15.72 | $15.38 | 2.5M |
| 2022-05-20 | 15.78 | $15.53 | 1.3M |
| 2022-05-19 | 15.83 | $15.57 | 1.7M |
| 2022-05-18 | 15.88 | $15.61 | 1.3M |
| 2022-05-17 | 15.93 | $16.29 | 1.2M |
| 2022-05-16 | 15.93 | $15.60 | 1.9M |
| 2022-05-13 | 16.00 | $15.35 | 1.6M |
| 2022-05-12 | 16.10 | $14.93 | 1.5M |
| 2022-05-11 | 16.24 | $15.14 | 1.3M |
| 2022-05-10 | 16.38 | $15.53 | 1.5M |
| 2022-05-09 | 16.47 | $15.87 | 1.3M |
| 2022-05-06 | 16.54 | $16.22 | 1.1M |
| 2022-05-05 | 16.58 | $16.51 | 1.2M |
| 2022-05-04 | 16.59 | $17.17 | 1.5M |
| 2022-05-03 | 16.54 | $16.32 | 1.6M |
| 2022-05-02 | 16.56 | $15.92 | 1.6M |
| 2022-04-29 | 16.64 | $15.89 | 1.8M |
| 2022-04-28 | 16.72 | $16.48 | 1.8M |
| 2022-04-27 | 16.75 | $16.38 | 2.1M |
| 2022-04-26 | 16.79 | $16.60 | 2.2M |
| 2022-04-25 | 16.82 | $17.16 | 3.9M |
| 2022-04-22 | 16.79 | $16.45 | 1.3M |
| 2022-04-21 | 16.83 | $16.79 | 1.3M |
| 2022-04-20 | 16.84 | $16.90 | 3.6M |
| 2022-04-19 | 16.85 | $17.65 | 1.3M |
| 2022-04-18 | 16.77 | $17.21 | 1.9M |
| 2022-04-14 | 16.75 | $16.64 | 894501 |
| 2022-04-13 | 16.78 | $16.59 | 856221 |
| 2022-04-12 | 16.81 | $16.31 | 1.5M |
| 2022-04-11 | 16.88 | $16.00 | 1.5M |
| 2022-04-08 | 16.98 | $16.61 | 902500 |
| 2022-04-07 | 17.02 | $16.49 | 1.3M |
| 2022-04-06 | 17.07 | $16.72 | 1.4M |
| 2022-04-05 | 17.10 | $17.07 | 2.9M |
| 2022-04-04 | 17.09 | $16.61 | 1.2M |
| 2022-04-01 | 17.13 | $17.05 | 2.3M |
| 2022-03-31 | 17.11 | $17.04 | 15.6M |
| 2022-03-30 | 17.11 | $17.24 | 1.1M |
| 2022-03-29 | 17.08 | $17.82 | 2.1M |
| 2022-03-28 | 16.99 | $17.03 | 1.8M |
| 2022-03-25 | 16.98 | $17.24 | 2.8M |
| 2022-03-24 | 16.96 | $17.07 | 1.6M |
| 2022-03-23 | 16.95 | $16.78 | 1.7M |
| 2022-03-22 | 16.98 | $17.28 | 2.1M |
| 2022-03-21 | 16.96 | $17.20 | 1.9M |
| 2022-03-18 | 16.96 | $17.51 | 6.6M |
| 2022-03-17 | 16.93 | $17.36 | 2.7M |
| 2022-03-16 | 16.92 | $17.35 | 3.2M |
| 2022-03-15 | 16.92 | $16.70 | 2.2M |
| 2022-03-14 | 16.99 | $16.47 | 2.3M |
| 2022-03-11 | 17.09 | $16.63 | 1.7M |
| 2022-03-10 | 17.19 | $16.67 | 2.7M |
| 2022-03-09 | 17.29 | $16.68 | 5.1M |
| 2022-03-08 | 17.41 | $15.96 | 3.3M |
| 2022-03-07 | 17.60 | $16.08 | 3.0M |
| 2022-03-04 | 17.78 | $16.49 | 1.6M |
| 2022-03-03 | 17.94 | $17.17 | 1.8M |
| 2022-03-02 | 18.03 | $17.55 | 2.0M |
| 2022-03-01 | 18.08 | $17.06 | 2.4M |
| 2022-02-28 | 18.18 | $17.61 | 3.1M |
| 2022-02-25 | 18.23 | $18.21 | 2.7M |
| 2022-02-24 | 18.21 | $17.58 | 2.4M |
| 2022-02-23 | 18.24 | $17.50 | 1.8M |
| 2022-02-22 | 18.28 | $18.12 | 1.9M |
| 2022-02-18 | 18.27 | $18.44 | 2.0M |
| 2022-02-17 | 18.23 | $18.19 | 1.3M |
| 2022-02-16 | 18.22 | $19.00 | 2.5M |
| 2022-02-15 | 18.14 | $18.88 | 1.2M |
| 2022-02-14 | 18.08 | $18.47 | 1.4M |
| 2022-02-11 | 18.08 | $18.49 | 1.4M |
| 2022-02-10 | 18.10 | $18.89 | 1.8M |
| 2022-02-09 | 18.09 | $18.87 | 1.9M |
| 2022-02-08 | 18.09 | $18.51 | 1.9M |
| 2022-02-07 | 18.15 | $18.06 | 1.8M |
| 2022-02-04 | 18.27 | $17.82 | 1.5M |
| 2022-02-03 | 18.42 | $17.57 | 1.8M |
| 2022-02-02 | 18.63 | $17.53 | 2.7M |
| 2022-02-01 | 18.86 | $17.46 | 2.5M |
| 2022-01-31 | 19.11 | $17.43 | 3.9M |
| 2022-01-28 | 19.38 | $16.47 | 3.6M |
| 2022-01-27 | 19.77 | $16.64 | 3.6M |
| 2022-01-26 | 20.17 | $16.17 | 6.4M |
| 2022-01-25 | 20.63 | $18.52 | 3.1M |
| 2022-01-24 | 20.89 | $18.40 | 4.1M |
| 2022-01-21 | 21.17 | $18.95 | 2.2M |
| 2022-01-20 | 21.41 | $19.83 | 1.9M |
| 2022-01-19 | 21.58 | $20.11 | 1.5M |
| 2022-01-18 | 21.71 | $21.47 | 1.2M |
| 2022-01-14 | 21.72 | $21.92 | 1.3M |
| 2022-01-13 | 21.68 | $21.98 | 2.9M |
| 2022-01-12 | 21.64 | $21.90 | 1.3M |
| 2022-01-11 | 21.60 | $21.90 | 1.3M |
| 2022-01-10 | 21.55 | $21.60 | 1.6M |
| 2022-01-07 | 21.53 | $22.26 | 1.0M |
| 2022-01-06 | 21.44 | $21.85 | 1.0M |
| 2022-01-05 | 21.39 | $21.70 | 4.7M |
| 2022-01-04 | 21.34 | $21.92 | 1.2M |
| 2022-01-03 | 21.27 | $21.48 | 1.6M |
| 2021-12-31 | 21.23 | $21.22 | 781000 |
| 2021-12-30 | 21.22 | $21.20 | 656422 |
| 2021-12-29 | 21.19 | $21.27 | 657841 |
| 2021-12-28 | 21.16 | $21.55 | 798200 |
| 2021-12-27 | 21.08 | $21.55 | 1.0M |
| 2021-12-23 | 21.00 | $21.66 | 730500 |
| 2021-12-22 | 20.91 | $21.39 | 1.2M |
| 2021-12-21 | 20.83 | $21.17 | 1.7M |
| 2021-12-20 | 20.77 | $20.01 | 2.7M |
| 2021-12-17 | 20.83 | $21.30 | 6.5M |
| 2021-12-16 | 20.75 | $21.44 | 1.9M |
| 2021-12-15 | 20.65 | $21.59 | 3.7M |
| 2021-12-14 | 20.53 | $21.52 | 3.4M |
| 2021-12-13 | 20.41 | $21.03 | 2.7M |
| 2021-12-10 | 20.34 | $20.81 | 2.0M |
| 2021-12-09 | 20.28 | $20.68 | 1.7M |
| 2021-12-08 | 20.24 | $20.78 | 1.6M |
| 2021-12-07 | 20.18 | $21.12 | 1.5M |
| 2021-12-06 | 20.08 | $20.60 | 1.8M |
| 2021-12-03 | 20.03 | $19.91 | 1.7M |
| 2021-12-02 | 20.05 | $20.07 | 1.9M |
| 2021-12-01 | 20.04 | $19.62 | 2.2M |
| 2021-11-30 | 20.08 | $19.73 | 2.8M |
| 2021-11-29 | 20.11 | $19.81 | 1.4M |
| 2021-11-26 | 20.13 | $19.95 | 1.4M |
| 2021-11-24 | 20.14 | $20.59 | 998940 |
| 2021-11-23 | 20.07 | $20.49 | 1.4M |
| 2021-11-22 | 20.02 | $20.16 | 1.3M |
| 2021-11-19 | 19.99 | $19.86 | 1.4M |
| 2021-11-18 | 19.99 | $19.93 | 1.2M |
| 2021-11-17 | 19.99 | $20.11 | 1.3M |
| 2021-11-16 | 19.97 | $19.95 | 1.6M |
| 2021-11-15 | 19.96 | $20.29 | 1.0M |
| 2021-11-12 | 19.92 | $20.48 | 934831 |
| 2021-11-11 | 19.86 | $20.46 | 1.3M |
| 2021-11-10 | 19.81 | $20.02 | 1.4M |
| 2021-11-09 | 19.79 | $20.10 | 1.3M |
| 2021-11-08 | 19.76 | $20.32 | 1.8M |
| 2021-11-05 | 19.71 | $19.71 | 2.6M |
| 2021-11-04 | 19.72 | $19.34 | 1.8M |
| 2021-11-03 | 19.76 | $19.45 | 2.8M |
| 2021-11-02 | 19.79 | $19.48 | 2.3M |
| 2021-11-01 | 19.81 | $20.28 | 1.9M |
| 2021-10-29 | 19.75 | $19.70 | 1.9M |
| 2021-10-28 | 19.74 | $19.46 | 1.4M |
| 2021-10-27 | 19.75 | $19.20 | 1.9M |
| 2021-10-26 | 19.79 | $19.60 | 2.0M |
| 2021-10-25 | 19.81 | $19.87 | 997500 |
| 2021-10-22 | 19.81 | $19.98 | 991306 |
| 2021-10-21 | 19.82 | $19.91 | 1.0M |
| 2021-10-20 | 19.85 | $20.21 | 1.4M |
| 2021-10-19 | 19.85 | $19.92 | 1.7M |
| 2021-10-18 | 19.89 | $20.17 | 1.9M |
| 2021-10-15 | 19.93 | $19.98 | 1.5M |
| 2021-10-14 | 19.99 | $20.09 | 1.6M |
| 2021-10-13 | 20.07 | $19.70 | 1.5M |
| 2021-10-12 | 20.19 | $20.06 | 1.6M |
| 2021-10-11 | 20.30 | $19.87 | 2.0M |
| 2021-10-08 | 20.44 | $19.40 | 1.4M |
| 2021-10-07 | 20.65 | $19.43 | 3.4M |
| 2021-10-06 | 20.87 | $18.58 | 3.1M |
| 2021-10-05 | 21.19 | $18.68 | 2.6M |
| 2021-10-04 | 21.52 | $18.88 | 2.4M |
| 2021-10-01 | 21.86 | $19.12 | 2.7M |
| 2021-09-30 | 22.19 | $19.73 | 3.8M |
| 2021-09-29 | 22.47 | $19.24 | 6.7M |
| 2021-09-28 | 22.83 | $22.35 | 2.0M |
| 2021-09-27 | 22.89 | $23.15 | 1.8M |
| 2021-09-24 | 22.87 | $22.49 | 2.5M |
| 2021-09-23 | 22.91 | $22.30 | 5.2M |
| 2021-09-22 | 22.98 | $22.15 | 2.6M |
| 2021-09-21 | 23.06 | $22.34 | 1.7M |
| 2021-09-20 | 23.12 | $22.58 | 2.1M |
| 2021-09-17 | 23.15 | $23.49 | 7.1M |
| 2021-09-16 | 23.09 | $23.48 | 1.5M |
| 2021-09-15 | 23.02 | $23.37 | 1.3M |
| 2021-09-14 | 22.96 | $23.01 | 1.7M |
| 2021-09-13 | 22.93 | $23.48 | 1.2M |
| 2021-09-10 | 22.84 | $23.05 | 1.6M |
| 2021-09-09 | 22.79 | $23.19 | 1.7M |
| 2021-09-08 | 22.72 | $23.16 | 1.3M |
| 2021-09-07 | 22.65 | $23.07 | 1.8M |
| 2021-09-03 | 22.57 | $23.04 | 1.3M |
| 2021-09-02 | 22.50 | $22.89 | 1.6M |
| 2021-09-01 | 22.42 | $23.16 | 2.2M |
| 2021-08-31 | 22.31 | $23.21 | 1.8M |
| 2021-08-30 | 22.18 | $22.83 | 1.4M |
| 2021-08-27 | 22.08 | $23.08 | 1.8M |
| 2021-08-26 | 21.94 | $22.50 | 1.2M |
| 2021-08-25 | 21.85 | $22.57 | 1.3M |
| 2021-08-24 | 21.73 | $22.12 | 1.0M |
| 2021-08-23 | 21.65 | $22.02 | 1.5M |
| 2021-08-20 | 21.58 | $22.10 | 1.3M |
| 2021-08-19 | 21.48 | $21.79 | 2.0M |
| 2021-08-18 | 21.41 | $21.98 | 2.0M |
| 2021-08-17 | 21.32 | $22.04 | 1.9M |
| 2021-08-16 | 21.21 | $21.88 | 892700 |
| 2021-08-13 | 21.10 | $21.87 | 867408 |
| 2021-08-12 | 20.98 | $21.82 | 1.1M |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.01
2026-08-07
Close Price
$9.08
Vol: 3.9M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.82
Average
15.24
Maximum
23.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 9.01 | $9.08 | 3.9M |
| 2026-08-06 | 8.97 | $9.49 | 2.5M |
| 2026-08-05 | 8.83 | $9.06 | 833447 |
| 2026-08-04 | 8.77 | $9.36 | 1.2M |
| 2026-08-03 | 8.62 | $8.83 | 868113 |
| 2026-07-31 | 8.57 | $8.39 | 765246 |
| 2026-07-30 | 8.60 | $8.45 | 819800 |
| 2026-07-29 | 8.62 | $8.71 | 816203 |
| 2026-07-28 | 8.58 | $8.75 | 605936 |
| 2026-07-27 | 8.54 | $8.61 | 775700 |
| 2026-07-24 | 8.51 | $8.23 | 874100 |
| 2026-07-23 | 8.56 | $8.44 | 1.1M |
| 2026-07-22 | 8.58 | $8.61 | 796628 |
| 2026-07-21 | 8.56 | $8.68 | 613917 |
| 2026-07-20 | 8.52 | $8.64 | 567940 |
| 2026-07-17 | 8.48 | $8.65 | 711500 |
| 2026-07-16 | 8.44 | $8.67 | 665000 |
| 2026-07-15 | 8.38 | $8.47 | 601605 |
| 2026-07-14 | 8.35 | $8.47 | 608218 |
| 2026-07-13 | 8.32 | $8.43 | 918597 |
| 2026-07-10 | 8.30 | $8.24 | 882405 |
| 2026-07-09 | 8.31 | $8.03 | 977413 |
| 2026-07-08 | 8.36 | $8.08 | 881800 |
| 2026-07-07 | 8.42 | $8.35 | 974800 |
| 2026-07-06 | 8.42 | $8.39 | 757900 |
| 2026-07-02 | 8.42 | $8.61 | 769142 |
| 2026-07-01 | 8.37 | $8.73 | 744000 |
| 2026-06-30 | 8.29 | $8.51 | 681037 |
| 2026-06-29 | 8.23 | $8.53 | 1.3M |
| 2026-06-26 | 8.17 | $8.70 | 2.1M |
| 2026-06-25 | 8.06 | $8.46 | 1.1M |
| 2026-06-24 | 7.98 | $8.43 | 1.1M |
| 2026-06-23 | 7.90 | $7.98 | 1.2M |
| 2026-06-22 | 7.90 | $7.87 | 1.6M |
| 2026-06-18 | 7.93 | $8.09 | 2.5M |
| 2026-06-17 | 7.91 | $7.97 | 2.0M |
| 2026-06-16 | 7.91 | $8.24 | 1.3M |
| 2026-06-15 | 7.87 | $7.97 | 970411 |
| 2026-06-12 | 7.87 | $7.97 | 712600 |
| 2026-06-11 | 7.87 | $7.89 | 1.1M |
| 2026-06-10 | 7.89 | $7.90 | 865551 |
| 2026-06-09 | 7.91 | $7.95 | 1.3M |
| 2026-06-08 | 7.93 | $7.78 | 1.1M |
| 2026-06-05 | 7.99 | $7.81 | 1.3M |
| 2026-06-04 | 8.05 | $7.77 | 2.9M |
| 2026-06-03 | 8.14 | $7.44 | 1.6M |
| 2026-06-02 | 8.30 | $8.11 | 1.6M |
| 2026-06-01 | 8.35 | $8.49 | 1.4M |
| 2026-05-29 | 8.33 | $8.56 | 2.1M |
| 2026-05-28 | 8.30 | $8.31 | 1.1M |
| 2026-05-27 | 8.31 | $8.12 | 1.3M |
| 2026-05-26 | 8.36 | $8.55 | 709739 |
| 2026-05-22 | 8.33 | $8.44 | 648400 |
| 2026-05-21 | 8.33 | $8.35 | 1.1M |
| 2026-05-20 | 8.34 | $8.31 | 1.2M |
| 2026-05-19 | 8.36 | $8.25 | 700134 |
| 2026-05-18 | 8.39 | $8.35 | 939200 |
| 2026-05-15 | 8.42 | $8.14 | 961627 |
| 2026-05-14 | 8.49 | $8.13 | 961331 |
| 2026-05-13 | 8.57 | $7.89 | 1.1M |
| 2026-05-12 | 8.72 | $8.32 | 835900 |
| 2026-05-11 | 8.81 | $8.32 | 1.2M |
| 2026-05-08 | 8.90 | $8.54 | 561000 |
| 2026-05-07 | 8.97 | $8.79 | 837929 |
| 2026-05-06 | 8.99 | $8.73 | 1.1M |
| 2026-05-05 | 9.03 | $8.71 | 818366 |
| 2026-05-04 | 9.08 | $8.98 | 838100 |
| 2026-05-01 | 9.08 | $9.17 | 2.2M |
| 2026-04-30 | 9.03 | $9.24 | 1.4M |
| 2026-04-29 | 8.96 | $9.51 | 2.0M |
| 2026-04-28 | 8.83 | $9.17 | 954400 |
| 2026-04-27 | 8.74 | $8.89 | 784446 |
| 2026-04-24 | 8.69 | $8.95 | 717200 |
| 2026-04-23 | 8.63 | $8.84 | 797200 |
| 2026-04-22 | 8.58 | $8.93 | 852832 |
| 2026-04-21 | 8.50 | $8.98 | 835000 |
| 2026-04-20 | 8.40 | $9.01 | 1.2M |
| 2026-04-17 | 8.27 | $8.87 | 1.1M |
| 2026-04-16 | 8.16 | $8.38 | 1.2M |
| 2026-04-15 | 8.13 | $8.44 | 810818 |
| 2026-04-14 | 8.08 | $8.28 | 676000 |
| 2026-04-13 | 8.07 | $8.16 | 982800 |
| 2026-04-10 | 8.07 | $7.94 | 761058 |
| 2026-04-09 | 8.13 | $8.30 | 847900 |
| 2026-04-08 | 8.12 | $8.62 | 994153 |
| 2026-04-07 | 8.04 | $8.50 | 960134 |
| 2026-04-06 | 7.97 | $8.35 | 653300 |
| 2026-04-02 | 7.93 | $8.30 | 682752 |
| 2026-04-01 | 7.90 | $8.29 | 709200 |
| 2026-03-31 | 7.86 | $8.18 | 1.2M |
| 2026-03-30 | 7.85 | $8.10 | 857424 |
| 2026-03-27 | 7.85 | $8.07 | 668948 |
| 2026-03-26 | 7.86 | $8.23 | 807213 |
| 2026-03-25 | 7.84 | $8.17 | 658100 |
| 2026-03-24 | 7.83 | $8.14 | 1.2M |
| 2026-03-23 | 7.83 | $8.24 | 910200 |
| 2026-03-20 | 7.82 | $8.04 | 2.7M |
| 2026-03-19 | 7.85 | $8.11 | 776600 |
| 2026-03-18 | 7.87 | $8.11 | 925218 |
| 2026-03-17 | 7.90 | $8.22 | 950403 |
| 2026-03-16 | 7.92 | $8.26 | 918135 |
| 2026-03-13 | 7.93 | $8.13 | 1.3M |
| 2026-03-12 | 7.98 | $8.06 | 882500 |
| 2026-03-11 | 8.05 | $8.11 | 919320 |
| 2026-03-10 | 8.14 | $8.13 | 754500 |
| 2026-03-09 | 8.23 | $8.25 | 1.3M |
| 2026-03-06 | 8.32 | $8.30 | 859289 |
| 2026-03-05 | 8.42 | $8.56 | 862967 |
| 2026-03-04 | 8.49 | $8.68 | 683000 |
| 2026-03-03 | 8.54 | $8.60 | 779148 |
| 2026-03-02 | 8.63 | $8.62 | 1.2M |
| 2026-02-27 | 8.73 | $8.79 | 1.5M |
| 2026-02-26 | 8.81 | $8.99 | 952952 |
| 2026-02-25 | 8.87 | $8.91 | 878900 |
| 2026-02-24 | 8.97 | $8.72 | 1.2M |
| 2026-02-23 | 9.12 | $8.99 | 1.1M |
| 2026-02-20 | 9.25 | $9.37 | 845633 |
| 2026-02-19 | 9.32 | $9.50 | 757944 |
| 2026-02-18 | 9.38 | $9.55 | 1.5M |
| 2026-02-17 | 9.44 | $9.48 | 1.6M |
| 2026-02-13 | 9.54 | $9.34 | 827600 |
| 2026-02-12 | 9.68 | $9.39 | 1.3M |
| 2026-02-11 | 9.85 | $9.84 | 1.5M |
| 2026-02-10 | 9.94 | $9.90 | 822826 |
| 2026-02-09 | 10.05 | $10.03 | 952300 |
| 2026-02-06 | 10.15 | $10.05 | 786435 |
| 2026-02-05 | 10.27 | $10.01 | 867900 |
| 2026-02-04 | 10.42 | $10.05 | 1.0M |
| 2026-02-03 | 10.59 | $10.01 | 1.6M |
| 2026-02-02 | 10.80 | $9.98 | 1.7M |
| 2026-01-30 | 11.06 | $9.81 | 3.1M |
| 2026-01-29 | 11.39 | $9.88 | 2.8M |
| 2026-01-28 | 11.77 | $9.81 | 2.6M |
| 2026-01-27 | 12.23 | $12.04 | 684460 |
| 2026-01-26 | 12.28 | $12.09 | 507700 |
| 2026-01-23 | 12.34 | $12.08 | 542200 |
| 2026-01-22 | 12.42 | $12.23 | 520440 |
| 2026-01-21 | 12.47 | $12.25 | 891406 |
| 2026-01-20 | 12.53 | $11.97 | 706300 |
| 2026-01-16 | 12.65 | $12.51 | 612300 |
| 2026-01-15 | 12.69 | $12.51 | 763600 |
| 2026-01-14 | 12.73 | $12.41 | 814011 |
| 2026-01-13 | 12.79 | $12.07 | 618000 |
| 2026-01-12 | 12.94 | $12.37 | 971607 |
| 2026-01-09 | 13.05 | $13.00 | 747453 |
| 2026-01-08 | 13.04 | $13.12 | 809621 |
| 2026-01-07 | 13.00 | $12.82 | 712233 |
| 2026-01-06 | 13.02 | $12.84 | 1.2M |
| 2026-01-05 | 13.04 | $13.01 | 901300 |
| 2026-01-02 | 13.02 | $12.78 | 911200 |
| 2025-12-31 | 13.05 | $13.00 | 657100 |
| 2025-12-30 | 13.04 | $12.91 | 655200 |
| 2025-12-29 | 13.04 | $12.86 | 419200 |
| 2025-12-26 | 13.05 | $12.94 | 345912 |
| 2025-12-24 | 13.05 | $12.96 | 301000 |
| 2025-12-23 | 13.03 | $12.92 | 490400 |
| 2025-12-22 | 13.03 | $13.04 | 588000 |
| 2025-12-19 | 12.99 | $13.08 | 2.0M |
| 2025-12-18 | 12.94 | $13.28 | 753400 |
| 2025-12-17 | 12.84 | $13.20 | 782464 |
| 2025-12-16 | 12.73 | $13.05 | 1.1M |
| 2025-12-15 | 12.64 | $12.80 | 987763 |
| 2025-12-12 | 12.59 | $12.74 | 1.1M |
| 2025-12-11 | 12.54 | $12.95 | 1.3M |
| 2025-12-10 | 12.44 | $12.83 | 2.5M |
| 2025-12-09 | 12.34 | $12.44 | 1.1M |
| 2025-12-08 | 12.31 | $12.42 | 808400 |
| 2025-12-05 | 12.28 | $12.39 | 723900 |
| 2025-12-04 | 12.25 | $12.45 | 1.0M |
| 2025-12-03 | 12.21 | $12.60 | 1.3M |
| 2025-12-02 | 12.12 | $12.60 | 1.1M |
| 2025-12-01 | 12.03 | $12.35 | 759157 |
| 2025-11-28 | 11.97 | $12.40 | 381217 |
| 2025-11-26 | 11.88 | $12.48 | 940600 |
| 2025-11-25 | 11.77 | $12.56 | 1.3M |
| 2025-11-24 | 11.63 | $11.83 | 1.6M |
| 2025-11-21 | 11.62 | $11.87 | 1.2M |
| 2025-11-20 | 11.60 | $11.51 | 1.1M |
| 2025-11-19 | 11.66 | $11.65 | 703910 |
| 2025-11-18 | 11.69 | $11.46 | 917302 |
| 2025-11-17 | 11.78 | $11.34 | 792300 |
| 2025-11-14 | 11.90 | $12.07 | 875612 |
| 2025-11-13 | 11.89 | $12.20 | 637000 |
| 2025-11-12 | 11.86 | $12.22 | 657600 |
| 2025-11-11 | 11.82 | $11.78 | 389318 |
| 2025-11-10 | 11.86 | $11.74 | 343528 |
| 2025-11-07 | 11.92 | $11.72 | 475813 |
| 2025-11-06 | 12.00 | $11.67 | 690600 |
| 2025-11-05 | 12.10 | $11.89 | 696849 |
| 2025-11-04 | 12.18 | $12.00 | 664426 |
| 2025-11-03 | 12.24 | $12.20 | 801000 |
| 2025-10-31 | 12.27 | $12.23 | 1.1M |
| 2025-10-30 | 12.30 | $11.99 | 1.4M |
| 2025-10-29 | 12.39 | $11.67 | 2.0M |
| 2025-10-28 | 12.57 | $12.94 | 609932 |
| 2025-10-27 | 12.50 | $12.92 | 402200 |
| 2025-10-24 | 12.43 | $12.82 | 809500 |
| 2025-10-23 | 12.37 | $12.69 | 437127 |
| 2025-10-22 | 12.33 | $12.62 | 429100 |
| 2025-10-21 | 12.29 | $12.48 | 431600 |
| 2025-10-20 | 12.29 | $12.39 | 416802 |
| 2025-10-17 | 12.30 | $12.19 | 443502 |
| 2025-10-16 | 12.36 | $12.16 | 459200 |
| 2025-10-15 | 12.43 | $12.52 | 433000 |
| 2025-10-14 | 12.45 | $12.47 | 540500 |
| 2025-10-13 | 12.48 | $12.18 | 618910 |
| 2025-10-10 | 12.57 | $11.95 | 763341 |
| 2025-10-09 | 12.73 | $12.32 | 666632 |
| 2025-10-08 | 12.84 | $12.44 | 637700 |
| 2025-10-07 | 12.95 | $12.60 | 1.4M |
| 2025-10-06 | 13.04 | $12.86 | 793308 |
| 2025-10-03 | 13.08 | $13.29 | 831700 |
| 2025-10-02 | 13.05 | $13.16 | 1.0M |
| 2025-10-01 | 13.03 | $13.23 | 1.2M |
| 2025-09-30 | 13.00 | $13.15 | 1.0M |
| 2025-09-29 | 12.99 | $13.09 | 851937 |
| 2025-09-26 | 12.98 | $12.83 | 705509 |
| 2025-09-25 | 13.03 | $12.85 | 576129 |
| 2025-09-24 | 13.08 | $12.99 | 587500 |
| 2025-09-23 | 13.11 | $12.92 | 807500 |
| 2025-09-22 | 13.16 | $12.98 | 1.2M |
| 2025-09-19 | 13.21 | $13.31 | 2.4M |
| 2025-09-18 | 13.20 | $13.34 | 705834 |
| 2025-09-17 | 13.18 | $13.11 | 762305 |
| 2025-09-16 | 13.21 | $12.97 | 888600 |
| 2025-09-15 | 13.26 | $13.09 | 933900 |
| 2025-09-12 | 13.31 | $12.87 | 611248 |
| 2025-09-11 | 13.41 | $13.19 | 706000 |
| 2025-09-10 | 13.45 | $13.00 | 1.1M |
| 2025-09-09 | 13.54 | $13.43 | 558618 |
| 2025-09-08 | 13.56 | $13.61 | 620400 |
| 2025-09-05 | 13.54 | $13.73 | 688200 |
| 2025-09-04 | 13.50 | $13.77 | 1.6M |
| 2025-09-03 | 13.43 | $13.64 | 1.0M |
| 2025-09-02 | 13.39 | $13.73 | 458295 |
| 2025-08-29 | 13.31 | $13.71 | 702000 |
| 2025-08-28 | 13.23 | $13.66 | 472900 |
| 2025-08-27 | 13.15 | $13.59 | 816745 |
| 2025-08-26 | 13.07 | $13.67 | 885500 |
| 2025-08-25 | 12.96 | $13.54 | 478000 |
| 2025-08-22 | 12.87 | $13.56 | 891600 |
| 2025-08-21 | 12.75 | $13.06 | 612100 |
| 2025-08-20 | 12.72 | $13.05 | 654707 |
| 2025-08-19 | 12.69 | $12.92 | 531800 |
| 2025-08-18 | 12.69 | $12.93 | 698028 |
| 2025-08-15 | 12.69 | $12.78 | 890445 |
| 2025-08-14 | 12.72 | $13.15 | 621700 |
| 2025-08-13 | 12.68 | $13.18 | 808600 |
| 2025-08-12 | 12.63 | $12.89 | 606114 |
| 2025-08-11 | 12.64 | $12.48 | 547604 |
| 2025-08-08 | 12.74 | $12.41 | 579643 |
| 2025-08-07 | 12.87 | $12.43 | 540458 |
| 2025-08-06 | 13.02 | $12.45 | 870236 |
| 2025-08-05 | 13.19 | $12.50 | 2.6M |
| 2025-08-04 | 13.39 | $12.71 | 1.0M |
| 2025-08-01 | 13.57 | $12.66 | 936100 |
| 2025-07-31 | 13.79 | $12.94 | 1.3M |
| 2025-07-30 | 14.00 | $12.68 | 2.2M |
| 2025-07-29 | 14.29 | $13.79 | 1.2M |
| 2025-07-28 | 14.39 | $14.06 | 918600 |
| 2025-07-25 | 14.45 | $13.98 | 813123 |
| 2025-07-24 | 14.54 | $13.69 | 1.0M |
| 2025-07-23 | 14.70 | $14.38 | 842231 |
| 2025-07-22 | 14.75 | $14.13 | 875200 |
| 2025-07-21 | 14.85 | $14.27 | 1.1M |
| 2025-07-18 | 14.93 | $14.13 | 1.3M |
| 2025-07-17 | 15.06 | $14.39 | 1.2M |
| 2025-07-16 | 15.15 | $14.79 | 999700 |
| 2025-07-15 | 15.17 | $14.61 | 795800 |
| 2025-07-14 | 15.22 | $15.06 | 495919 |
| 2025-07-11 | 15.19 | $15.24 | 626033 |
| 2025-07-10 | 15.11 | $15.59 | 903720 |
| 2025-07-09 | 14.94 | $15.20 | 1.1M |
| 2025-07-08 | 14.82 | $15.32 | 1.5M |
| 2025-07-07 | 14.65 | $15.57 | 3.4M |
| 2025-07-03 | 14.40 | $14.82 | 389434 |
| 2025-07-02 | 14.27 | $14.73 | 547800 |
| 2025-07-01 | 14.13 | $14.59 | 688931 |
| 2025-06-30 | 13.99 | $14.10 | 491947 |
| 2025-06-27 | 13.94 | $14.04 | 1.4M |
| 2025-06-26 | 13.89 | $14.33 | 568706 |
| 2025-06-25 | 13.77 | $14.16 | 581300 |
| 2025-06-24 | 13.66 | $13.90 | 822535 |
| 2025-06-23 | 13.59 | $13.63 | 688501 |
| 2025-06-20 | 13.57 | $13.51 | 1.4M |
| 2025-06-18 | 13.56 | $13.41 | 908000 |
| 2025-06-17 | 13.58 | $13.16 | 536900 |
| 2025-06-16 | 13.65 | $13.30 | 502400 |
| 2025-06-13 | 13.70 | $13.21 | 354833 |
| 2025-06-12 | 13.78 | $13.68 | 448000 |
| 2025-06-11 | 13.76 | $13.93 | 689709 |
| 2025-06-10 | 13.70 | $13.76 | 484965 |
| 2025-06-09 | 13.65 | $13.58 | 772432 |
| 2025-06-06 | 13.64 | $13.45 | 382200 |
| 2025-06-05 | 13.64 | $13.56 | 426500 |
| 2025-06-04 | 13.63 | $13.56 | 488387 |
| 2025-06-03 | 13.61 | $13.50 | 450400 |
| 2025-06-02 | 13.59 | $13.32 | 399420 |
| 2025-05-30 | 13.61 | $13.44 | 1.0M |
| 2025-05-29 | 13.61 | $13.59 | 569603 |
| 2025-05-28 | 13.57 | $13.38 | 483321 |
| 2025-05-27 | 13.57 | $13.65 | 554313 |
| 2025-05-23 | 13.51 | $13.25 | 525637 |
| 2025-05-22 | 13.52 | $13.23 | 597608 |
| 2025-05-21 | 13.54 | $12.98 | 516700 |
| 2025-05-20 | 13.61 | $13.51 | 489800 |
| 2025-05-19 | 13.57 | $13.76 | 504222 |
| 2025-05-16 | 13.47 | $13.76 | 545600 |
| 2025-05-15 | 13.36 | $13.88 | 416317 |
| 2025-05-14 | 13.20 | $13.74 | 559342 |
| 2025-05-13 | 13.04 | $13.78 | 514610 |
| 2025-05-12 | 12.84 | $13.87 | 957600 |
| 2025-05-09 | 12.60 | $13.51 | 1.3M |
| 2025-05-08 | 12.39 | $12.97 | 541800 |
| 2025-05-07 | 12.25 | $12.59 | 563100 |
| 2025-05-06 | 12.18 | $12.56 | 565000 |
| 2025-05-05 | 12.10 | $12.77 | 715000 |
| 2025-05-02 | 11.96 | $12.76 | 541912 |
| 2025-05-01 | 11.81 | $12.53 | 764700 |
| 2025-04-30 | 11.68 | $12.38 | 1.3M |
| 2025-04-29 | 11.56 | $12.70 | 2.0M |
| 2025-04-28 | 11.35 | $12.23 | 904800 |
| 2025-04-25 | 11.22 | $11.83 | 465900 |
| 2025-04-24 | 11.15 | $11.91 | 775918 |
| 2025-04-23 | 11.06 | $11.59 | 686041 |
| 2025-04-22 | 11.02 | $11.45 | 587918 |
| 2025-04-21 | 11.01 | $11.00 | 525036 |
| 2025-04-17 | 11.09 | $11.21 | 431000 |
| 2025-04-16 | 11.15 | $11.07 | 386200 |
| 2025-04-15 | 11.26 | $11.27 | 563800 |
| 2025-04-14 | 11.34 | $11.18 | 449739 |
| 2025-04-11 | 11.46 | $11.01 | 594600 |
| 2025-04-10 | 11.64 | $11.42 | 1.4M |
| 2025-04-09 | 11.76 | $12.00 | 1.5M |
| 2025-04-08 | 11.79 | $10.76 | 1.1M |
| 2025-04-07 | 12.09 | $11.04 | 1.3M |
| 2025-04-04 | 12.38 | $11.14 | 1.2M |
| 2025-04-03 | 12.69 | $11.86 | 820604 |
| 2025-04-02 | 12.91 | $12.98 | 490352 |
| 2025-04-01 | 12.93 | $12.62 | 537400 |
| 2025-03-31 | 13.03 | $12.63 | 585200 |
| 2025-03-28 | 13.14 | $12.82 | 496600 |
| 2025-03-27 | 13.23 | $13.20 | 754737 |
| 2025-03-26 | 13.26 | $13.14 | 423046 |
| 2025-03-25 | 13.31 | $13.12 | 702200 |
| 2025-03-24 | 13.37 | $13.43 | 534800 |
| 2025-03-21 | 13.38 | $13.33 | 3.0M |
| 2025-03-20 | 13.41 | $13.54 | 600204 |
| 2025-03-19 | 13.40 | $13.40 | 458400 |
| 2025-03-18 | 13.42 | $13.21 | 584826 |
| 2025-03-17 | 13.48 | $13.41 | 727800 |
| 2025-03-14 | 13.51 | $13.47 | 605313 |
| 2025-03-13 | 13.54 | $13.02 | 668531 |
| 2025-03-12 | 13.67 | $13.14 | 828116 |
| 2025-03-11 | 13.79 | $13.24 | 862509 |
| 2025-03-10 | 13.91 | $13.91 | 1.1M |
| 2025-03-07 | 13.91 | $14.19 | 632600 |
| 2025-03-06 | 13.85 | $13.83 | 836600 |
| 2025-03-05 | 13.86 | $13.61 | 638029 |
| 2025-03-04 | 13.91 | $13.46 | 713903 |
| 2025-03-03 | 14.00 | $13.91 | 816618 |
| 2025-02-28 | 14.02 | $14.31 | 1.1M |
| 2025-02-27 | 13.95 | $13.99 | 663045 |
| 2025-02-26 | 13.94 | $14.13 | 504900 |
| 2025-02-25 | 13.89 | $14.02 | 658587 |
| 2025-02-24 | 13.87 | $13.99 | 722854 |
| 2025-02-21 | 13.84 | $14.02 | 650600 |
| 2025-02-20 | 13.81 | $14.07 | 514700 |
| 2025-02-19 | 13.76 | $14.03 | 615918 |
| 2025-02-18 | 13.70 | $13.89 | 688300 |
| 2025-02-14 | 13.68 | $13.89 | 494700 |
| 2025-02-13 | 13.64 | $13.60 | 490700 |
| 2025-02-12 | 13.66 | $13.49 | 770335 |
| 2025-02-11 | 13.72 | $13.62 | 907915 |
| 2025-02-10 | 13.75 | $13.53 | 1.0M |
| 2025-02-07 | 13.80 | $13.58 | 769827 |
| 2025-02-06 | 13.86 | $13.79 | 596300 |
| 2025-02-05 | 13.88 | $13.77 | 661033 |
| 2025-02-04 | 13.91 | $13.79 | 1.4M |
| 2025-02-03 | 13.94 | $13.54 | 829925 |
| 2025-01-31 | 14.02 | $13.67 | 926700 |
| 2025-01-30 | 14.10 | $13.77 | 1.4M |
| 2025-01-29 | 14.16 | $14.27 | 1.2M |
| 2025-01-28 | 14.13 | $14.75 | 1.0M |
| 2025-01-27 | 13.99 | $14.66 | 2.5M |
| 2025-01-24 | 13.84 | $14.57 | 609300 |
| 2025-01-23 | 13.70 | $14.49 | 727653 |
| 2025-01-22 | 13.54 | $14.29 | 715806 |
| 2025-01-21 | 13.41 | $14.26 | 680325 |
| 2025-01-17 | 13.26 | $13.92 | 583500 |
| 2025-01-16 | 13.16 | $13.83 | 800400 |
| 2025-01-15 | 13.07 | $13.73 | 578196 |
| 2025-01-14 | 12.99 | $13.41 | 611338 |
| 2025-01-13 | 12.96 | $12.98 | 822252 |
| 2025-01-10 | 13.02 | $12.95 | 672527 |
| 2025-01-08 | 13.11 | $13.08 | 968900 |
| 2025-01-07 | 13.18 | $13.41 | 782039 |
| 2025-01-06 | 13.20 | $13.44 | 684702 |
| 2025-01-03 | 13.22 | $13.13 | 958500 |
| 2025-01-02 | 13.31 | $13.06 | 665345 |
| 2024-12-31 | 13.43 | $13.29 | 760700 |
| 2024-12-30 | 13.53 | $12.98 | 1.3M |
| 2024-12-27 | 13.71 | $13.05 | 1.2M |
| 2024-12-26 | 13.91 | $13.33 | 1.5M |
| 2024-12-24 | 14.09 | $13.52 | 867800 |
| 2024-12-23 | 14.26 | $13.24 | 1.4M |
| 2024-12-20 | 14.51 | $14.26 | 2.5M |
| 2024-12-19 | 14.59 | $14.21 | 845315 |
| 2024-12-18 | 14.70 | $13.89 | 663100 |
| 2024-12-17 | 14.89 | $14.53 | 571517 |
| 2024-12-16 | 14.98 | $14.76 | 457400 |
| 2024-12-13 | 15.03 | $14.82 | 488500 |
| 2024-12-12 | 15.09 | $15.11 | 742634 |
| 2024-12-11 | 15.08 | $15.05 | 627400 |
| 2024-12-10 | 15.10 | $14.86 | 547208 |
| 2024-12-09 | 15.15 | $14.80 | 1.5M |
| 2024-12-06 | 15.23 | $15.19 | 990844 |
| 2024-12-05 | 15.23 | $15.26 | 585800 |
| 2024-12-04 | 15.22 | $15.28 | 674600 |
| 2024-12-03 | 15.21 | $15.08 | 689855 |
| 2024-12-02 | 15.23 | $15.28 | 1.1M |
| 2024-11-29 | 15.22 | $15.58 | 1.3M |
| 2024-11-27 | 15.14 | $15.32 | 1.2M |
| 2024-11-26 | 15.11 | $15.25 | 865614 |
| 2024-11-25 | 15.08 | $15.57 | 1.5M |
| 2024-11-22 | 14.98 | $15.37 | 1.4M |
| 2024-11-21 | 14.91 | $14.93 | 2.1M |
| 2024-11-20 | 14.92 | $14.78 | 546736 |
| 2024-11-19 | 14.97 | $14.81 | 607853 |
| 2024-11-18 | 15.01 | $14.78 | 655440 |
| 2024-11-15 | 15.07 | $15.14 | 911800 |
| 2024-11-14 | 15.07 | $15.19 | 566900 |
| 2024-11-13 | 15.05 | $15.26 | 766438 |
| 2024-11-12 | 15.02 | $15.50 | 770800 |
| 2024-11-11 | 14.93 | $15.38 | 713200 |
| 2024-11-08 | 14.86 | $15.08 | 692200 |
| 2024-11-07 | 14.84 | $15.25 | 819700 |
| 2024-11-06 | 14.78 | $15.73 | 2.2M |
| 2024-11-05 | 14.60 | $14.22 | 511337 |
| 2024-11-04 | 14.73 | $14.20 | 1.1M |
| 2024-11-01 | 14.87 | $13.99 | 702822 |
| 2024-10-31 | 15.09 | $14.23 | 1.0M |
| 2024-10-30 | 15.29 | $15.19 | 1.0M |
| 2024-10-29 | 15.33 | $15.14 | 512300 |
| 2024-10-28 | 15.38 | $15.47 | 528200 |
| 2024-10-25 | 15.37 | $15.11 | 304400 |
| 2024-10-24 | 15.43 | $15.26 | 348934 |
| 2024-10-23 | 15.47 | $15.27 | 335500 |
| 2024-10-22 | 15.52 | $15.32 | 545000 |
| 2024-10-21 | 15.56 | $15.18 | 506102 |
| 2024-10-18 | 15.64 | $15.73 | 343000 |
| 2024-10-17 | 15.62 | $15.82 | 319036 |
| 2024-10-16 | 15.58 | $15.86 | 475008 |
| 2024-10-15 | 15.52 | $15.53 | 534700 |
| 2024-10-14 | 15.52 | $15.48 | 374400 |
| 2024-10-11 | 15.53 | $15.71 | 286800 |
| 2024-10-10 | 15.49 | $15.44 | 473948 |
| 2024-10-09 | 15.50 | $15.53 | 325800 |
| 2024-10-08 | 15.50 | $15.54 | 652600 |
| 2024-10-07 | 15.50 | $15.82 | 553149 |
| 2024-10-04 | 15.43 | $15.60 | 337300 |
| 2024-10-03 | 15.41 | $15.29 | 423309 |
| 2024-10-02 | 15.44 | $15.26 | 386739 |
| 2024-10-01 | 15.49 | $15.22 | 534838 |
| 2024-09-30 | 15.55 | $15.59 | 523621 |
| 2024-09-27 | 15.54 | $15.42 | 447645 |
| 2024-09-26 | 15.57 | $15.23 | 626441 |
| 2024-09-25 | 15.65 | $15.00 | 770400 |
| 2024-09-24 | 15.78 | $15.32 | 792345 |
| 2024-09-23 | 15.87 | $15.71 | 487724 |
| 2024-09-20 | 15.89 | $15.87 | 2.0M |
| 2024-09-19 | 15.88 | $16.15 | 574231 |
| 2024-09-18 | 15.81 | $16.01 | 442000 |
| 2024-09-17 | 15.76 | $16.00 | 435831 |
| 2024-09-16 | 15.69 | $15.74 | 459300 |
| 2024-09-13 | 15.68 | $15.77 | 570800 |
| 2024-09-12 | 15.65 | $15.46 | 1.0M |
| 2024-09-11 | 15.68 | $14.66 | 752800 |
| 2024-09-10 | 15.89 | $14.90 | 774500 |
| 2024-09-09 | 16.08 | $15.48 | 742242 |
| 2024-09-06 | 16.18 | $15.84 | 539039 |
| 2024-09-05 | 16.21 | $15.99 | 381215 |
| 2024-09-04 | 16.21 | $16.03 | 463845 |
| 2024-09-03 | 16.21 | $16.14 | 738223 |
| 2024-08-30 | 16.18 | $16.93 | 799500 |
| 2024-08-29 | 15.97 | $16.39 | 649800 |
| 2024-08-28 | 15.85 | $16.34 | 880077 |
| 2024-08-27 | 15.71 | $16.04 | 445700 |
| 2024-08-26 | 15.62 | $16.05 | 500500 |
| 2024-08-23 | 15.50 | $16.12 | 521021 |
| 2024-08-22 | 15.35 | $15.57 | 389329 |
| 2024-08-21 | 15.29 | $15.48 | 479800 |
| 2024-08-20 | 15.25 | $15.57 | 507200 |
| 2024-08-19 | 15.17 | $15.52 | 371700 |
| 2024-08-16 | 15.09 | $15.41 | 784200 |
| 2024-08-15 | 15.02 | $15.46 | 678404 |
| 2024-08-14 | 14.93 | $15.15 | 733000 |
| 2024-08-13 | 14.90 | $14.79 | 566702 |
| 2024-08-12 | 14.93 | $14.41 | 549042 |
| 2024-08-09 | 15.05 | $14.65 | 506400 |
| 2024-08-08 | 15.13 | $14.59 | 560506 |
| 2024-08-07 | 15.25 | $14.16 | 602300 |
| 2024-08-06 | 15.47 | $14.34 | 748582 |
| 2024-08-05 | 15.69 | $14.46 | 854400 |
| 2024-08-02 | 15.91 | $15.34 | 750600 |
| 2024-08-01 | 15.99 | $15.79 | 618422 |
| 2024-07-31 | 15.98 | $16.41 | 768600 |
| 2024-07-30 | 15.84 | $16.42 | 684500 |
| 2024-07-29 | 15.66 | $16.10 | 662900 |
| 2024-07-26 | 15.53 | $15.95 | 1.1M |
| 2024-07-25 | 15.40 | $15.60 | 1.3M |
| 2024-07-24 | 15.33 | $15.69 | 1.4M |
| 2024-07-23 | 15.22 | $15.54 | 894704 |
| 2024-07-22 | 15.13 | $15.44 | 623302 |
| 2024-07-19 | 15.04 | $15.40 | 594235 |
| 2024-07-18 | 14.95 | $15.35 | 796800 |
| 2024-07-17 | 14.85 | $15.61 | 998337 |
| 2024-07-16 | 14.67 | $15.70 | 789007 |
| 2024-07-15 | 14.45 | $15.22 | 944045 |
| 2024-07-12 | 14.30 | $14.76 | 717902 |
| 2024-07-11 | 14.22 | $14.83 | 729100 |
| 2024-07-10 | 14.11 | $14.08 | 503641 |
| 2024-07-09 | 14.15 | $14.10 | 679900 |
| 2024-07-08 | 14.19 | $14.22 | 557428 |
| 2024-07-05 | 14.21 | $14.33 | 465000 |
| 2024-07-03 | 14.21 | $14.42 | 358516 |
| 2024-07-02 | 14.20 | $14.41 | 586300 |
| 2024-07-01 | 14.18 | $14.23 | 708942 |
| 2024-06-28 | 14.21 | $14.56 | 1.1M |
| 2024-06-27 | 14.17 | $14.20 | 488100 |
| 2024-06-26 | 14.20 | $14.23 | 662003 |
| 2024-06-25 | 14.24 | $14.30 | 515810 |
| 2024-06-24 | 14.26 | $14.53 | 606326 |
| 2024-06-21 | 14.24 | $14.53 | 2.2M |
| 2024-06-20 | 14.23 | $14.47 | 547900 |
| 2024-06-18 | 14.22 | $14.26 | 698400 |
| 2024-06-17 | 14.26 | $14.27 | 662900 |
| 2024-06-14 | 14.31 | $14.26 | 568445 |
| 2024-06-13 | 14.37 | $14.57 | 904500 |
| 2024-06-12 | 14.38 | $14.47 | 803544 |
| 2024-06-11 | 14.41 | $13.99 | 631326 |
| 2024-06-10 | 14.55 | $14.43 | 698400 |
| 2024-06-07 | 14.62 | $14.39 | 609400 |
| 2024-06-06 | 14.71 | $14.63 | 573915 |
| 2024-06-05 | 14.78 | $14.61 | 475100 |
| 2024-06-04 | 14.85 | $14.73 | 651000 |
| 2024-06-03 | 14.92 | $14.97 | 591800 |
| 2024-05-31 | 14.95 | $15.07 | 3.8M |
| 2024-05-30 | 14.96 | $15.12 | 722700 |
| 2024-05-29 | 14.97 | $14.74 | 722300 |
| 2024-05-28 | 15.06 | $14.85 | 714506 |
| 2024-05-24 | 15.15 | $15.12 | 516748 |
| 2024-05-23 | 15.19 | $14.94 | 580132 |
| 2024-05-22 | 15.28 | $15.25 | 562500 |
| 2024-05-21 | 15.32 | $15.47 | 794713 |
| 2024-05-20 | 15.33 | $15.11 | 656300 |
| 2024-05-17 | 15.41 | $15.42 | 433900 |
| 2024-05-16 | 15.44 | $15.54 | 1.2M |
| 2024-05-15 | 15.45 | $15.60 | 466900 |
| 2024-05-14 | 15.46 | $15.70 | 823600 |
| 2024-05-13 | 15.44 | $15.65 | 739209 |
| 2024-05-10 | 15.44 | $15.48 | 657600 |
| 2024-05-09 | 15.47 | $15.43 | 547139 |
| 2024-05-08 | 15.52 | $15.47 | 888200 |
| 2024-05-07 | 15.57 | $15.47 | 954900 |
| 2024-05-06 | 15.64 | $15.76 | 777700 |
| 2024-05-03 | 15.65 | $15.98 | 870843 |
| 2024-05-02 | 15.62 | $15.44 | 643944 |
| 2024-05-01 | 15.71 | $15.42 | 918631 |
| 2024-04-30 | 15.81 | $15.02 | 1.7M |
| 2024-04-29 | 16.02 | $15.55 | 781353 |
| 2024-04-26 | 16.15 | $15.72 | 766500 |
| 2024-04-25 | 16.26 | $15.76 | 1.6M |
| 2024-04-24 | 16.39 | $16.09 | 2.2M |
| 2024-04-23 | 16.47 | $16.60 | 1.9M |
| 2024-04-22 | 16.45 | $16.58 | 804200 |
| 2024-04-19 | 16.43 | $16.21 | 1.2M |
| 2024-04-18 | 16.50 | $16.26 | 725300 |
| 2024-04-17 | 16.56 | $16.10 | 692226 |
| 2024-04-16 | 16.67 | $16.26 | 650220 |
| 2024-04-15 | 16.76 | $16.15 | 844800 |
| 2024-04-12 | 16.88 | $16.44 | 529822 |
| 2024-04-11 | 16.97 | $16.65 | 504000 |
| 2024-04-10 | 17.03 | $16.66 | 757906 |
| 2024-04-09 | 17.09 | $17.12 | 591200 |
| 2024-04-08 | 17.07 | $17.12 | 1.0M |
| 2024-04-05 | 17.03 | $17.03 | 586200 |
| 2024-04-04 | 17.02 | $16.87 | 736234 |
| 2024-04-03 | 17.03 | $17.23 | 695700 |
| 2024-04-02 | 16.97 | $16.68 | 591848 |
| 2024-04-01 | 17.01 | $17.03 | 392707 |
| 2024-03-28 | 16.99 | $17.40 | 580633 |
| 2024-03-27 | 16.88 | $17.22 | 576000 |
| 2024-03-26 | 16.79 | $17.06 | 512248 |
| 2024-03-25 | 16.73 | $17.15 | 624607 |
| 2024-03-22 | 16.63 | $16.82 | 468200 |
| 2024-03-21 | 16.58 | $16.98 | 758232 |
| 2024-03-20 | 16.49 | $16.93 | 644300 |
| 2024-03-19 | 16.41 | $16.56 | 809000 |
| 2024-03-18 | 16.38 | $16.26 | 616900 |
| 2024-03-15 | 16.41 | $16.58 | 2.3M |
| 2024-03-14 | 16.39 | $16.44 | 882900 |
| 2024-03-13 | 16.38 | $16.89 | 544900 |
| 2024-03-12 | 16.29 | $16.73 | 487040 |
| 2024-03-11 | 16.21 | $16.56 | 809546 |
| 2024-03-08 | 16.15 | $16.45 | 548946 |
| 2024-03-07 | 16.12 | $16.45 | 722100 |
| 2024-03-06 | 16.07 | $16.37 | 1.3M |
| 2024-03-05 | 16.04 | $16.34 | 639100 |
| 2024-03-04 | 16.01 | $16.42 | 808367 |
| 2024-03-01 | 15.97 | $16.46 | 691345 |
| 2024-02-29 | 15.90 | $16.26 | 1.4M |
| 2024-02-28 | 15.88 | $15.75 | 1.1M |
| 2024-02-27 | 15.95 | $15.94 | 638000 |
| 2024-02-26 | 16.01 | $16.11 | 643600 |
| 2024-02-23 | 16.04 | $16.28 | 804325 |
| 2024-02-22 | 16.04 | $16.19 | 1.3M |
| 2024-02-21 | 16.06 | $16.13 | 691723 |
| 2024-02-20 | 16.10 | $16.25 | 724509 |
| 2024-02-16 | 16.12 | $16.29 | 664904 |
| 2024-02-15 | 16.14 | $16.50 | 656800 |
| 2024-02-14 | 16.13 | $16.18 | 594300 |
| 2024-02-13 | 16.18 | $15.97 | 1.0M |
| 2024-02-12 | 16.29 | $16.53 | 824035 |
| 2024-02-09 | 16.30 | $16.19 | 859900 |
| 2024-02-08 | 16.39 | $16.11 | 1.0M |
| 2024-02-07 | 16.51 | $15.88 | 1.6M |
| 2024-02-06 | 16.71 | $15.96 | 898509 |
| 2024-02-05 | 16.92 | $16.04 | 1.1M |
| 2024-02-02 | 17.15 | $16.18 | 1.3M |
| 2024-02-01 | 17.39 | $16.45 | 1.9M |
| 2024-01-31 | 17.61 | $17.22 | 2.6M |
| 2024-01-30 | 17.71 | $17.95 | 2.0M |
| 2024-01-29 | 17.67 | $18.17 | 837639 |
| 2024-01-26 | 17.57 | $18.12 | 1.1M |
| 2024-01-25 | 17.48 | $17.84 | 776800 |
| 2024-01-24 | 17.42 | $17.69 | 753737 |
| 2024-01-23 | 17.40 | $17.47 | 848405 |
| 2024-01-22 | 17.41 | $17.51 | 981100 |
| 2024-01-19 | 17.42 | $17.16 | 1.1M |
| 2024-01-18 | 17.51 | $16.85 | 1.2M |
| 2024-01-17 | 17.68 | $16.95 | 824619 |
| 2024-01-16 | 17.86 | $17.25 | 878200 |
| 2024-01-12 | 18.00 | $17.32 | 914600 |
| 2024-01-11 | 18.15 | $17.41 | 1.3M |
| 2024-01-10 | 18.31 | $17.46 | 1.4M |
| 2024-01-09 | 18.48 | $17.75 | 883000 |
| 2024-01-08 | 18.62 | $18.04 | 900136 |
| 2024-01-05 | 18.72 | $18.23 | 683600 |
| 2024-01-04 | 18.79 | $18.05 | 649613 |
| 2024-01-03 | 18.91 | $17.90 | 1.0M |
| 2024-01-02 | 19.07 | $18.49 | 844200 |
| 2023-12-29 | 19.14 | $18.62 | 555649 |
| 2023-12-28 | 19.19 | $18.89 | 439227 |
| 2023-12-27 | 19.18 | $18.87 | 504907 |
| 2023-12-26 | 19.17 | $19.05 | 537500 |
| 2023-12-22 | 19.12 | $19.13 | 458300 |
| 2023-12-21 | 19.04 | $19.25 | 848700 |
| 2023-12-20 | 18.92 | $18.65 | 792319 |
| 2023-12-19 | 18.91 | $19.00 | 619200 |
| 2023-12-18 | 18.81 | $18.77 | 759200 |
| 2023-12-15 | 18.74 | $19.21 | 2.8M |
| 2023-12-14 | 18.57 | $19.57 | 1.3M |
| 2023-12-13 | 18.28 | $18.90 | 1.2M |
| 2023-12-12 | 18.09 | $18.60 | 936430 |
| 2023-12-11 | 17.93 | $18.53 | 722441 |
| 2023-12-08 | 17.76 | $18.48 | 613000 |
| 2023-12-07 | 17.57 | $18.15 | 874700 |
| 2023-12-06 | 17.41 | $17.77 | 924600 |
| 2023-12-05 | 17.31 | $17.84 | 733800 |
| 2023-12-04 | 17.17 | $17.88 | 891747 |
| 2023-12-01 | 17.01 | $17.70 | 844491 |
| 2023-11-30 | 16.85 | $17.13 | 639500 |
| 2023-11-29 | 16.79 | $17.04 | 580700 |
| 2023-11-28 | 16.74 | $16.93 | 481247 |
| 2023-11-27 | 16.70 | $16.74 | 553940 |
| 2023-11-24 | 16.70 | $16.84 | 322700 |
| 2023-11-22 | 16.68 | $16.76 | 477100 |
| 2023-11-21 | 16.67 | $16.55 | 500315 |
| 2023-11-20 | 16.71 | $16.92 | 650744 |
| 2023-11-17 | 16.67 | $16.62 | 1.3M |
| 2023-11-16 | 16.69 | $16.55 | 846030 |
| 2023-11-15 | 16.73 | $17.29 | 719714 |
| 2023-11-14 | 16.62 | $17.26 | 779000 |
| 2023-11-13 | 16.50 | $16.50 | 490700 |
| 2023-11-10 | 16.52 | $16.54 | 653308 |
| 2023-11-09 | 16.54 | $16.30 | 983639 |
| 2023-11-08 | 16.61 | $17.01 | 646500 |
| 2023-11-07 | 16.54 | $17.09 | 531800 |
| 2023-11-06 | 16.45 | $17.10 | 656800 |
| 2023-11-03 | 16.35 | $17.04 | 964400 |
| 2023-11-02 | 16.24 | $16.59 | 893900 |
| 2023-11-01 | 16.21 | $15.91 | 728806 |
| 2023-10-31 | 16.32 | $15.91 | 1.1M |
| 2023-10-30 | 16.45 | $15.90 | 1.0M |
| 2023-10-27 | 16.61 | $15.75 | 1.3M |
| 2023-10-26 | 16.82 | $16.04 | 1.3M |
| 2023-10-25 | 17.01 | $16.14 | 1.7M |
| 2023-10-24 | 17.21 | $17.11 | 892124 |
| 2023-10-23 | 17.24 | $17.06 | 825608 |
| 2023-10-20 | 17.28 | $16.83 | 758300 |
| 2023-10-19 | 17.38 | $17.12 | 648200 |
| 2023-10-18 | 17.43 | $17.37 | 492538 |
| 2023-10-17 | 17.44 | $17.67 | 706900 |
| 2023-10-16 | 17.38 | $17.51 | 722700 |
| 2023-10-13 | 17.35 | $17.30 | 748330 |
| 2023-10-12 | 17.36 | $17.85 | 795545 |
| 2023-10-11 | 17.26 | $17.74 | 675400 |
| 2023-10-10 | 17.16 | $17.71 | 919100 |
| 2023-10-09 | 17.05 | $17.76 | 869741 |
| 2023-10-06 | 16.92 | $17.42 | 816800 |
| 2023-10-05 | 16.84 | $17.13 | 1.1M |
| 2023-10-04 | 16.81 | $16.69 | 827000 |
| 2023-10-03 | 16.86 | $16.55 | 971400 |
| 2023-10-02 | 16.96 | $17.05 | 704583 |
| 2023-09-29 | 16.97 | $17.22 | 868210 |
| 2023-09-28 | 16.94 | $17.27 | 723206 |
| 2023-09-27 | 16.90 | $16.94 | 686400 |
| 2023-09-26 | 16.93 | $16.82 | 657600 |
| 2023-09-25 | 16.99 | $16.97 | 465900 |
| 2023-09-22 | 17.03 | $16.77 | 594000 |
| 2023-09-21 | 17.12 | $16.80 | 736716 |
| 2023-09-20 | 17.21 | $17.02 | 708445 |
| 2023-09-19 | 17.28 | $17.11 | 984143 |
| 2023-09-18 | 17.34 | $17.17 | 1.1M |
| 2023-09-15 | 17.40 | $17.88 | 5.7M |
| 2023-09-14 | 17.32 | $17.73 | 1.0M |
| 2023-09-13 | 17.27 | $17.33 | 1.3M |
| 2023-09-12 | 17.28 | $17.36 | 1.3M |
| 2023-09-11 | 17.30 | $17.27 | 864500 |
| 2023-09-08 | 17.34 | $17.03 | 861625 |
| 2023-09-07 | 17.43 | $17.05 | 964700 |
| 2023-09-06 | 17.54 | $17.50 | 848500 |
| 2023-09-05 | 17.58 | $17.76 | 1.1M |
| 2023-09-01 | 17.56 | $18.16 | 585934 |
| 2023-08-31 | 17.47 | $17.65 | 990817 |
| 2023-08-30 | 17.46 | $17.65 | 912724 |
| 2023-08-29 | 17.45 | $17.73 | 931500 |
| 2023-08-28 | 17.43 | $17.47 | 623644 |
| 2023-08-25 | 17.46 | $17.46 | 635200 |
| 2023-08-24 | 17.51 | $17.61 | 1.3M |
| 2023-08-23 | 17.52 | $17.56 | 668635 |
| 2023-08-22 | 17.56 | $17.30 | 775135 |
| 2023-08-21 | 17.66 | $17.49 | 703318 |
| 2023-08-18 | 17.73 | $17.57 | 733000 |
| 2023-08-17 | 17.80 | $17.41 | 933101 |
| 2023-08-16 | 17.92 | $17.29 | 981200 |
| 2023-08-15 | 18.08 | $17.37 | 787704 |
| 2023-08-14 | 18.25 | $17.70 | 852446 |
| 2023-08-11 | 18.39 | $17.82 | 603511 |
| 2023-08-10 | 18.52 | $17.76 | 748637 |
| 2023-08-09 | 18.68 | $18.06 | 599334 |
| 2023-08-08 | 18.81 | $18.41 | 646500 |
| 2023-08-07 | 18.88 | $18.60 | 706834 |
| 2023-08-04 | 18.92 | $18.30 | 590700 |
| 2023-08-03 | 19.03 | $18.36 | 884700 |
| 2023-08-02 | 19.15 | $18.44 | 943244 |
| 2023-08-01 | 19.27 | $18.87 | 1.0M |
| 2023-07-31 | 19.31 | $19.04 | 1.2M |
| 2023-07-28 | 19.32 | $18.92 | 872000 |
| 2023-07-27 | 19.36 | $18.77 | 944219 |
| 2023-07-26 | 19.43 | $18.66 | 1.2M |
| 2023-07-25 | 19.53 | $19.34 | 1.1M |
| 2023-07-24 | 19.50 | $19.42 | 1.3M |
| 2023-07-21 | 19.45 | $19.11 | 987149 |
| 2023-07-20 | 19.45 | $19.24 | 890437 |
| 2023-07-19 | 19.42 | $19.55 | 1.1M |
| 2023-07-18 | 19.31 | $19.52 | 781400 |
| 2023-07-17 | 19.19 | $19.25 | 1.3M |
| 2023-07-14 | 19.11 | $19.15 | 763300 |
| 2023-07-13 | 19.02 | $19.10 | 745213 |
| 2023-07-12 | 18.94 | $19.06 | 906700 |
| 2023-07-11 | 18.84 | $18.84 | 971800 |
| 2023-07-10 | 18.77 | $18.40 | 1.0M |
| 2023-07-07 | 18.78 | $18.24 | 819835 |
| 2023-07-06 | 18.81 | $18.19 | 979500 |
| 2023-07-05 | 18.87 | $18.65 | 1.2M |
| 2023-07-03 | 18.83 | $18.79 | 436500 |
| 2023-06-30 | 18.74 | $18.58 | 2.5M |
| 2023-06-29 | 18.69 | $18.75 | 927212 |
| 2023-06-28 | 18.59 | $18.43 | 1.2M |
| 2023-06-27 | 18.53 | $18.47 | 930449 |
| 2023-06-26 | 18.45 | $18.03 | 1.0M |
| 2023-06-23 | 18.44 | $17.97 | 2.7M |
| 2023-06-22 | 18.44 | $18.11 | 1.4M |
| 2023-06-21 | 18.41 | $18.05 | 1.8M |
| 2023-06-20 | 18.38 | $18.26 | 1.7M |
| 2023-06-16 | 18.30 | $18.40 | 20.1M |
| 2023-06-15 | 18.16 | $18.78 | 1.6M |
| 2023-06-14 | 17.92 | $18.62 | 2.4M |
| 2023-06-13 | 17.67 | $19.12 | 2.5M |
| 2023-06-12 | 17.27 | $18.87 | 1.7M |
| 2023-06-09 | 16.85 | $18.23 | 1.7M |
| 2023-06-08 | 16.50 | $17.80 | 1.7M |
| 2023-06-07 | 16.18 | $17.64 | 1.6M |
| 2023-06-06 | 15.84 | $17.07 | 1.3M |
| 2023-06-05 | 15.57 | $16.48 | 1.1M |
| 2023-06-02 | 15.37 | $16.24 | 774000 |
| 2023-06-01 | 15.20 | $15.60 | 1.1M |
| 2023-05-31 | 15.13 | $15.15 | 2.1M |
| 2023-05-30 | 15.14 | $15.33 | 820125 |
| 2023-05-26 | 15.13 | $15.55 | 1.1M |
| 2023-05-25 | 15.06 | $15.23 | 730906 |
| 2023-05-24 | 15.06 | $15.13 | 711500 |
| 2023-05-23 | 15.07 | $15.34 | 666812 |
| 2023-05-22 | 15.04 | $15.19 | 662000 |
| 2023-05-19 | 15.05 | $15.35 | 1.1M |
| 2023-05-18 | 15.02 | $15.55 | 962000 |
| 2023-05-17 | 14.95 | $15.44 | 1.1M |
| 2023-05-16 | 14.89 | $15.02 | 1.7M |
| 2023-05-15 | 14.91 | $15.11 | 1.6M |
| 2023-05-12 | 14.92 | $14.86 | 572200 |
| 2023-05-11 | 14.98 | $14.80 | 1.0M |
| 2023-05-10 | 15.08 | $14.59 | 850700 |
| 2023-05-09 | 15.23 | $14.85 | 906100 |
| 2023-05-08 | 15.36 | $14.84 | 955700 |
| 2023-05-05 | 15.51 | $15.03 | 961837 |
| 2023-05-04 | 15.64 | $14.67 | 1.3M |
| 2023-05-03 | 15.88 | $15.16 | 1.5M |
| 2023-05-02 | 16.05 | $15.03 | 1.9M |
| 2023-05-01 | 16.28 | $16.32 | 647418 |
| 2023-04-28 | 16.27 | $16.54 | 876400 |
| 2023-04-27 | 16.21 | $16.55 | 874636 |
| 2023-04-26 | 16.15 | $16.42 | 842600 |
| 2023-04-25 | 16.10 | $15.99 | 720544 |
| 2023-04-24 | 16.13 | $16.30 | 612527 |
| 2023-04-21 | 16.11 | $16.50 | 665602 |
| 2023-04-20 | 16.03 | $16.40 | 601510 |
| 2023-04-19 | 15.97 | $16.58 | 1.1M |
| 2023-04-18 | 15.86 | $16.27 | 760836 |
| 2023-04-17 | 15.81 | $16.25 | 705300 |
| 2023-04-14 | 15.74 | $16.19 | 938772 |
| 2023-04-13 | 15.69 | $16.14 | 769500 |
| 2023-04-12 | 15.63 | $16.02 | 899022 |
| 2023-04-11 | 15.60 | $16.01 | 592000 |
| 2023-04-10 | 15.56 | $15.98 | 680200 |
| 2023-04-06 | 15.53 | $15.91 | 575800 |
| 2023-04-05 | 15.51 | $15.88 | 1.2M |
| 2023-04-04 | 15.49 | $15.87 | 671304 |
| 2023-04-03 | 15.48 | $16.10 | 721925 |
| 2023-03-31 | 15.42 | $15.99 | 827224 |
| 2023-03-30 | 15.38 | $15.75 | 531024 |
| 2023-03-29 | 15.39 | $15.85 | 743347 |
| 2023-03-28 | 15.38 | $15.57 | 504600 |
| 2023-03-27 | 15.43 | $15.60 | 699500 |
| 2023-03-24 | 15.50 | $15.28 | 862172 |
| 2023-03-23 | 15.64 | $15.33 | 957100 |
| 2023-03-22 | 15.80 | $15.55 | 833813 |
| 2023-03-21 | 15.95 | $16.04 | 988200 |
| 2023-03-20 | 16.02 | $15.57 | 1.1M |
| 2023-03-17 | 16.20 | $15.15 | 3.3M |
| 2023-03-16 | 16.51 | $15.75 | 1.3M |
| 2023-03-15 | 16.75 | $15.67 | 1.6M |
| 2023-03-14 | 17.04 | $16.14 | 1.8M |
| 2023-03-13 | 17.28 | $15.69 | 1.3M |
| 2023-03-10 | 17.66 | $16.57 | 1.2M |
| 2023-03-09 | 17.92 | $17.22 | 1.0M |
| 2023-03-08 | 18.08 | $17.69 | 873100 |
| 2023-03-07 | 18.17 | $17.70 | 832904 |
| 2023-03-06 | 18.27 | $18.06 | 995749 |
| 2023-03-03 | 18.31 | $18.12 | 971700 |
| 2023-03-02 | 18.34 | $17.89 | 1.1M |
| 2023-03-01 | 18.43 | $18.03 | 1.2M |
| 2023-02-28 | 18.50 | $18.05 | 1.1M |
| 2023-02-27 | 18.58 | $18.02 | 1.4M |
| 2023-02-24 | 18.67 | $18.17 | 629500 |
| 2023-02-23 | 18.75 | $18.26 | 550700 |
| 2023-02-22 | 18.82 | $18.22 | 761900 |
| 2023-02-21 | 18.91 | $18.23 | 855200 |
| 2023-02-17 | 19.01 | $18.54 | 848514 |
| 2023-02-16 | 19.05 | $18.67 | 732500 |
| 2023-02-15 | 19.07 | $18.75 | 567525 |
| 2023-02-14 | 19.08 | $18.70 | 786918 |
| 2023-02-13 | 19.10 | $18.84 | 775163 |
| 2023-02-10 | 19.08 | $18.74 | 600536 |
| 2023-02-09 | 19.08 | $18.80 | 1.1M |
| 2023-02-08 | 19.06 | $18.86 | 918600 |
| 2023-02-07 | 19.02 | $19.15 | 909011 |
| 2023-02-06 | 18.91 | $18.92 | 1.1M |
| 2023-02-03 | 18.83 | $18.92 | 982700 |
| 2023-02-02 | 18.73 | $18.68 | 1.5M |
| 2023-02-01 | 18.66 | $19.12 | 971525 |
| 2023-01-31 | 18.49 | $18.97 | 1.1M |
| 2023-01-30 | 18.31 | $18.55 | 891600 |
| 2023-01-27 | 18.19 | $18.58 | 1.6M |
| 2023-01-26 | 18.04 | $19.27 | 2.3M |
| 2023-01-25 | 17.72 | $18.47 | 1.4M |
| 2023-01-24 | 17.51 | $17.38 | 1.2M |
| 2023-01-23 | 17.50 | $17.69 | 1.1M |
| 2023-01-20 | 17.41 | $17.51 | 1.2M |
| 2023-01-19 | 17.35 | $17.31 | 845400 |
| 2023-01-18 | 17.32 | $17.36 | 804400 |
| 2023-01-17 | 17.28 | $17.44 | 734200 |
| 2023-01-13 | 17.20 | $17.61 | 676000 |
| 2023-01-12 | 17.08 | $17.48 | 915007 |
| 2023-01-11 | 16.96 | $17.35 | 831200 |
| 2023-01-10 | 16.85 | $17.05 | 1.3M |
| 2023-01-09 | 16.79 | $16.89 | 934308 |
| 2023-01-06 | 16.75 | $17.01 | 795322 |
| 2023-01-05 | 16.67 | $16.53 | 871603 |
| 2023-01-04 | 16.68 | $16.85 | 681900 |
| 2023-01-03 | 16.63 | $16.53 | 848500 |
| 2022-12-30 | 16.63 | $16.45 | 575443 |
| 2022-12-29 | 16.65 | $16.60 | 587514 |
| 2022-12-28 | 16.64 | $16.28 | 447300 |
| 2022-12-27 | 16.70 | $16.54 | 510899 |
| 2022-12-23 | 16.71 | $16.46 | 553022 |
| 2022-12-22 | 16.73 | $16.29 | 657547 |
| 2022-12-21 | 16.79 | $16.73 | 604946 |
| 2022-12-20 | 16.77 | $16.51 | 938100 |
| 2022-12-19 | 16.79 | $16.26 | 1.0M |
| 2022-12-16 | 16.87 | $16.59 | 4.6M |
| 2022-12-15 | 16.88 | $16.78 | 883721 |
| 2022-12-14 | 16.86 | $16.83 | 1.1M |
| 2022-12-13 | 16.81 | $16.75 | 1.2M |
| 2022-12-12 | 16.78 | $16.78 | 814219 |
| 2022-12-09 | 16.73 | $16.32 | 1.0M |
| 2022-12-08 | 16.77 | $16.52 | 772200 |
| 2022-12-07 | 16.77 | $16.70 | 733603 |
| 2022-12-06 | 16.72 | $16.65 | 715900 |
| 2022-12-05 | 16.68 | $16.73 | 694754 |
| 2022-12-02 | 16.62 | $16.98 | 724919 |
| 2022-12-01 | 16.48 | $17.00 | 1.4M |
| 2022-11-30 | 16.32 | $16.57 | 1.0M |
| 2022-11-29 | 16.22 | $16.47 | 730100 |
| 2022-11-28 | 16.12 | $16.20 | 620924 |
| 2022-11-25 | 16.06 | $16.38 | 436800 |
| 2022-11-23 | 15.95 | $16.15 | 817304 |
| 2022-11-22 | 15.87 | $16.13 | 1.1M |
| 2022-11-21 | 15.79 | $16.03 | 1.1M |
| 2022-11-18 | 15.70 | $15.48 | 1.1M |
| 2022-11-17 | 15.72 | $15.51 | 794200 |
| 2022-11-16 | 15.73 | $15.83 | 748740 |
| 2022-11-15 | 15.68 | $16.18 | 831320 |
| 2022-11-14 | 15.54 | $15.98 | 1.1M |
| 2022-11-11 | 15.41 | $16.00 | 1.0M |
| 2022-11-10 | 15.27 | $15.91 | 1.5M |
| 2022-11-09 | 15.12 | $15.11 | 758709 |
| 2022-11-08 | 15.11 | $15.25 | 841200 |
| 2022-11-07 | 15.07 | $15.41 | 717700 |
| 2022-11-04 | 14.99 | $14.92 | 918245 |
| 2022-11-03 | 15.00 | $14.68 | 1.1M |
| 2022-11-02 | 15.06 | $14.63 | 1.1M |
| 2022-11-01 | 15.14 | $15.13 | 963100 |
| 2022-10-31 | 15.13 | $15.14 | 1.2M |
| 2022-10-28 | 15.12 | $15.09 | 1.5M |
| 2022-10-27 | 15.11 | $14.58 | 1.9M |
| 2022-10-26 | 15.21 | $14.45 | 2.7M |
| 2022-10-25 | 15.35 | $15.97 | 991219 |
| 2022-10-24 | 15.19 | $15.50 | 715104 |
| 2022-10-21 | 15.10 | $15.40 | 912720 |
| 2022-10-20 | 15.02 | $15.01 | 1.0M |
| 2022-10-19 | 15.01 | $15.03 | 1.3M |
| 2022-10-18 | 14.99 | $15.27 | 1.4M |
| 2022-10-17 | 14.92 | $15.19 | 1.2M |
| 2022-10-14 | 14.86 | $14.79 | 1.2M |
| 2022-10-13 | 14.86 | $15.44 | 1.2M |
| 2022-10-12 | 14.73 | $15.02 | 924846 |
| 2022-10-11 | 14.67 | $15.00 | 1.0M |
| 2022-10-10 | 14.60 | $14.77 | 1.1M |
| 2022-10-07 | 14.57 | $14.96 | 1.3M |
| 2022-10-06 | 14.49 | $15.62 | 962448 |
| 2022-10-05 | 14.26 | $15.47 | 1.2M |
| 2022-10-04 | 14.03 | $15.54 | 1.5M |
| 2022-10-03 | 13.75 | $14.59 | 2.0M |
| 2022-09-30 | 13.63 | $14.69 | 3.2M |
| 2022-09-29 | 13.46 | $13.99 | 2.4M |
| 2022-09-28 | 13.43 | $13.92 | 1.8M |
| 2022-09-27 | 13.41 | $13.20 | 2.1M |
| 2022-09-26 | 13.54 | $13.10 | 1.8M |
| 2022-09-23 | 13.71 | $13.19 | 3.2M |
| 2022-09-22 | 13.90 | $13.69 | 1.6M |
| 2022-09-21 | 14.02 | $14.06 | 1.5M |
| 2022-09-20 | 14.08 | $13.83 | 2.0M |
| 2022-09-19 | 14.20 | $14.36 | 2.0M |
| 2022-09-16 | 14.24 | $14.16 | 11.1M |
| 2022-09-15 | 14.32 | $14.28 | 3.1M |
| 2022-09-14 | 14.40 | $13.66 | 3.4M |
| 2022-09-13 | 14.62 | $13.48 | 2.5M |
| 2022-09-12 | 14.93 | $14.54 | 2.7M |
| 2022-09-09 | 15.05 | $14.53 | 2.3M |
| 2022-09-08 | 15.21 | $15.01 | 1.6M |
| 2022-09-07 | 15.29 | $14.82 | 1.9M |
| 2022-09-06 | 15.42 | $14.23 | 2.6M |
| 2022-09-02 | 15.70 | $14.70 | 1.7M |
| 2022-09-01 | 15.93 | $15.01 | 1.3M |
| 2022-08-31 | 16.13 | $15.39 | 1.5M |
| 2022-08-30 | 16.29 | $15.25 | 1.2M |
| 2022-08-29 | 16.49 | $15.15 | 2.7M |
| 2022-08-26 | 16.75 | $16.18 | 1.1M |
| 2022-08-25 | 16.83 | $16.69 | 933206 |
| 2022-08-24 | 16.82 | $16.32 | 1.1M |
| 2022-08-23 | 16.88 | $16.28 | 1.3M |
| 2022-08-22 | 16.95 | $16.38 | 1.1M |
| 2022-08-19 | 17.01 | $16.74 | 1.3M |
| 2022-08-18 | 17.01 | $17.20 | 958047 |
| 2022-08-17 | 16.90 | $16.93 | 797200 |
| 2022-08-16 | 16.82 | $17.22 | 1.1M |
| 2022-08-15 | 16.68 | $16.83 | 836800 |
| 2022-08-12 | 16.58 | $16.87 | 876800 |
| 2022-08-11 | 16.46 | $16.69 | 1.1M |
| 2022-08-10 | 16.36 | $16.53 | 902612 |
| 2022-08-09 | 16.27 | $16.07 | 961600 |
| 2022-08-08 | 16.26 | $16.25 | 953517 |
| 2022-08-05 | 16.20 | $15.82 | 1.4M |
| 2022-08-04 | 16.23 | $16.13 | 968421 |
| 2022-08-03 | 16.19 | $16.12 | 896009 |
| 2022-08-02 | 16.15 | $15.91 | 998200 |
| 2022-08-01 | 16.14 | $16.61 | 958730 |
| 2022-07-29 | 15.98 | $16.47 | 1.2M |
| 2022-07-28 | 15.81 | $16.25 | 1.7M |
| 2022-07-27 | 15.67 | $16.81 | 1.9M |
| 2022-07-26 | 15.38 | $15.34 | 1.1M |
| 2022-07-25 | 15.36 | $15.70 | 1.0M |
| 2022-07-22 | 15.25 | $15.71 | 869600 |
| 2022-07-21 | 15.12 | $15.74 | 976800 |
| 2022-07-20 | 14.96 | $15.77 | 1.2M |
| 2022-07-19 | 14.78 | $15.74 | 930500 |
| 2022-07-18 | 14.56 | $14.99 | 1.1M |
| 2022-07-15 | 14.47 | $14.92 | 1.0M |
| 2022-07-14 | 14.38 | $14.61 | 735600 |
| 2022-07-13 | 14.34 | $14.82 | 1.1M |
| 2022-07-12 | 14.26 | $14.50 | 931515 |
| 2022-07-11 | 14.22 | $14.73 | 1.2M |
| 2022-07-08 | 14.14 | $14.74 | 735115 |
| 2022-07-07 | 14.04 | $14.70 | 769228 |
| 2022-07-06 | 13.93 | $14.48 | 932800 |
| 2022-07-05 | 13.85 | $14.60 | 1.1M |
| 2022-07-01 | 13.74 | $14.32 | 905216 |
| 2022-06-30 | 13.68 | $13.99 | 1.1M |
| 2022-06-29 | 13.67 | $14.09 | 1.3M |
| 2022-06-28 | 13.65 | $14.08 | 1.5M |
| 2022-06-27 | 13.63 | $14.41 | 1.4M |
| 2022-06-24 | 13.54 | $14.40 | 6.4M |
| 2022-06-23 | 13.44 | $13.72 | 1.8M |
| 2022-06-22 | 13.47 | $13.53 | 1.6M |
| 2022-06-21 | 13.55 | $13.41 | 1.5M |
| 2022-06-17 | 13.67 | $13.19 | 3.0M |
| 2022-06-16 | 13.87 | $12.63 | 1.9M |
| 2022-06-15 | 14.22 | $13.65 | 1.7M |
| 2022-06-14 | 14.42 | $13.64 | 2.1M |
| 2022-06-13 | 14.65 | $13.24 | 1.6M |
| 2022-06-10 | 15.01 | $14.01 | 1.7M |
| 2022-06-09 | 15.26 | $14.77 | 1.0M |
| 2022-06-08 | 15.40 | $15.18 | 877100 |
| 2022-06-07 | 15.47 | $15.79 | 984647 |
| 2022-06-06 | 15.43 | $15.52 | 1.2M |
| 2022-06-03 | 15.44 | $15.34 | 930118 |
| 2022-06-02 | 15.49 | $15.68 | 1.2M |
| 2022-06-01 | 15.48 | $15.63 | 1.3M |
| 2022-05-31 | 15.48 | $16.00 | 1.7M |
| 2022-05-27 | 15.40 | $16.16 | 1.1M |
| 2022-05-26 | 15.28 | $15.72 | 1.3M |
| 2022-05-25 | 15.24 | $15.20 | 1.7M |
| 2022-05-24 | 15.30 | $14.81 | 2.0M |
| 2022-05-23 | 15.45 | $15.38 | 2.5M |
| 2022-05-20 | 15.51 | $15.53 | 1.3M |
| 2022-05-19 | 15.55 | $15.57 | 1.7M |
| 2022-05-18 | 15.60 | $15.61 | 1.3M |
| 2022-05-17 | 15.64 | $16.29 | 1.2M |
| 2022-05-16 | 15.55 | $15.60 | 1.9M |
| 2022-05-13 | 15.59 | $15.35 | 1.6M |
| 2022-05-12 | 15.69 | $14.93 | 1.5M |
| 2022-05-11 | 15.91 | $15.14 | 1.3M |
| 2022-05-10 | 16.11 | $15.53 | 1.5M |
| 2022-05-09 | 16.27 | $15.87 | 1.3M |
| 2022-05-06 | 16.38 | $16.22 | 1.1M |
| 2022-05-05 | 16.43 | $16.51 | 1.2M |
| 2022-05-04 | 16.44 | $17.17 | 1.5M |
| 2022-05-03 | 16.31 | $16.32 | 1.6M |
| 2022-05-02 | 16.33 | $15.92 | 1.6M |
| 2022-04-29 | 16.45 | $15.89 | 1.8M |
| 2022-04-28 | 16.60 | $16.48 | 1.8M |
| 2022-04-27 | 16.64 | $16.38 | 2.1M |
| 2022-04-26 | 16.72 | $16.60 | 2.2M |
| 2022-04-25 | 16.76 | $17.16 | 3.9M |
| 2022-04-22 | 16.68 | $16.45 | 1.3M |
| 2022-04-21 | 16.75 | $16.79 | 1.3M |
| 2022-04-20 | 16.76 | $16.90 | 3.6M |
| 2022-04-19 | 16.75 | $17.65 | 1.3M |
| 2022-04-18 | 16.58 | $17.21 | 1.9M |
| 2022-04-14 | 16.47 | $16.64 | 894501 |
| 2022-04-13 | 16.47 | $16.59 | 856221 |
| 2022-04-12 | 16.48 | $16.31 | 1.5M |
| 2022-04-11 | 16.56 | $16.00 | 1.5M |
| 2022-04-08 | 16.71 | $16.61 | 902500 |
| 2022-04-07 | 16.76 | $16.49 | 1.3M |
| 2022-04-06 | 16.85 | $16.72 | 1.4M |
| 2022-04-05 | 16.91 | $17.07 | 2.9M |
| 2022-04-04 | 16.90 | $16.61 | 1.2M |
| 2022-04-01 | 16.98 | $17.05 | 2.3M |
| 2022-03-31 | 16.99 | $17.04 | 15.6M |
| 2022-03-30 | 17.00 | $17.24 | 1.1M |
| 2022-03-29 | 16.98 | $17.82 | 2.1M |
| 2022-03-28 | 16.83 | $17.03 | 1.8M |
| 2022-03-25 | 16.82 | $17.24 | 2.8M |
| 2022-03-24 | 16.78 | $17.07 | 1.6M |
| 2022-03-23 | 16.76 | $16.78 | 1.7M |
| 2022-03-22 | 16.80 | $17.28 | 2.1M |
| 2022-03-21 | 16.74 | $17.20 | 1.9M |
| 2022-03-18 | 16.70 | $17.51 | 6.6M |
| 2022-03-17 | 16.59 | $17.36 | 2.7M |
| 2022-03-16 | 16.49 | $17.35 | 3.2M |
| 2022-03-15 | 16.39 | $16.70 | 2.2M |
| 2022-03-14 | 16.40 | $16.47 | 2.3M |
| 2022-03-11 | 16.48 | $16.63 | 1.7M |
| 2022-03-10 | 16.53 | $16.67 | 2.7M |
| 2022-03-09 | 16.60 | $16.68 | 5.1M |
| 2022-03-08 | 16.67 | $15.96 | 3.3M |
| 2022-03-07 | 16.91 | $16.08 | 3.0M |
| 2022-03-04 | 17.17 | $16.49 | 1.6M |
| 2022-03-03 | 17.39 | $17.17 | 1.8M |
| 2022-03-02 | 17.51 | $17.55 | 2.0M |
| 2022-03-01 | 17.56 | $17.06 | 2.4M |
| 2022-02-28 | 17.74 | $17.61 | 3.1M |
| 2022-02-25 | 17.82 | $18.21 | 2.7M |
| 2022-02-24 | 17.80 | $17.58 | 2.4M |
| 2022-02-23 | 17.91 | $17.50 | 1.8M |
| 2022-02-22 | 18.06 | $18.12 | 1.9M |
| 2022-02-18 | 18.10 | $18.44 | 2.0M |
| 2022-02-17 | 18.09 | $18.19 | 1.3M |
| 2022-02-16 | 18.13 | $19.00 | 2.5M |
| 2022-02-15 | 18.00 | $18.88 | 1.2M |
| 2022-02-14 | 17.89 | $18.47 | 1.4M |
| 2022-02-11 | 17.85 | $18.49 | 1.4M |
| 2022-02-10 | 17.80 | $18.89 | 1.8M |
| 2022-02-09 | 17.67 | $18.87 | 1.9M |
| 2022-02-08 | 17.52 | $18.51 | 1.9M |
| 2022-02-07 | 17.44 | $18.06 | 1.8M |
| 2022-02-04 | 17.44 | $17.82 | 1.5M |
| 2022-02-03 | 17.49 | $17.57 | 1.8M |
| 2022-02-02 | 17.62 | $17.53 | 2.7M |
| 2022-02-01 | 17.78 | $17.46 | 2.5M |
| 2022-01-31 | 17.99 | $17.43 | 3.9M |
| 2022-01-28 | 18.25 | $16.47 | 3.6M |
| 2022-01-27 | 18.75 | $16.64 | 3.6M |
| 2022-01-26 | 19.31 | $16.17 | 6.4M |
| 2022-01-25 | 20.06 | $18.52 | 3.1M |
| 2022-01-24 | 20.44 | $18.40 | 4.1M |
| 2022-01-21 | 20.91 | $18.95 | 2.2M |
| 2022-01-20 | 21.34 | $19.83 | 1.9M |
| 2022-01-19 | 21.65 | $20.11 | 1.5M |
| 2022-01-18 | 21.95 | $21.47 | 1.2M |
| 2022-01-14 | 22.01 | $21.92 | 1.3M |
| 2022-01-13 | 21.98 | $21.98 | 2.9M |
| 2022-01-12 | 21.93 | $21.90 | 1.3M |
| 2022-01-11 | 21.89 | $21.90 | 1.3M |
| 2022-01-10 | 21.84 | $21.60 | 1.6M |
| 2022-01-07 | 21.85 | $22.26 | 1.0M |
| 2022-01-06 | 21.71 | $21.85 | 1.0M |
| 2022-01-05 | 21.64 | $21.70 | 4.7M |
| 2022-01-04 | 21.58 | $21.92 | 1.2M |
| 2022-01-03 | 21.47 | $21.48 | 1.6M |
| 2021-12-31 | 21.42 | $21.22 | 781000 |
| 2021-12-30 | 21.43 | $21.20 | 656422 |
| 2021-12-29 | 21.43 | $21.27 | 657841 |
| 2021-12-28 | 21.42 | $21.55 | 798200 |
| 2021-12-27 | 21.35 | $21.55 | 1.0M |
| 2021-12-23 | 21.26 | $21.66 | 730500 |
| 2021-12-22 | 21.14 | $21.39 | 1.2M |
| 2021-12-21 | 21.05 | $21.17 | 1.7M |
| 2021-12-20 | 20.99 | $20.01 | 2.7M |
| 2021-12-17 | 21.16 | $21.30 | 6.5M |
| 2021-12-16 | 21.08 | $21.44 | 1.9M |
| 2021-12-15 | 20.97 | $21.59 | 3.7M |
| 2021-12-14 | 20.80 | $21.52 | 3.4M |
| 2021-12-13 | 20.61 | $21.03 | 2.7M |
| 2021-12-10 | 20.50 | $20.81 | 2.0M |
| 2021-12-09 | 20.41 | $20.68 | 1.7M |
| 2021-12-08 | 20.34 | $20.78 | 1.6M |
| 2021-12-07 | 20.24 | $21.12 | 1.5M |
| 2021-12-06 | 20.04 | $20.60 | 1.8M |
| 2021-12-03 | 19.93 | $19.91 | 1.7M |
| 2021-12-02 | 19.94 | $20.07 | 1.9M |
| 2021-12-01 | 19.92 | $19.62 | 2.2M |
| 2021-11-30 | 19.99 | $19.73 | 2.8M |
| 2021-11-29 | 20.05 | $19.81 | 1.4M |
| 2021-11-26 | 20.10 | $19.95 | 1.4M |
| 2021-11-24 | 20.14 | $20.59 | 998940 |
| 2021-11-23 | 20.04 | $20.49 | 1.4M |
| 2021-11-22 | 19.95 | $20.16 | 1.3M |
| 2021-11-19 | 19.91 | $19.86 | 1.4M |
| 2021-11-18 | 19.94 | $19.93 | 1.2M |
| 2021-11-17 | 19.95 | $20.11 | 1.3M |
| 2021-11-16 | 19.92 | $19.95 | 1.6M |
| 2021-11-15 | 19.93 | $20.29 | 1.0M |
| 2021-11-12 | 19.86 | $20.48 | 934831 |
| 2021-11-11 | 19.75 | $20.46 | 1.3M |
| 2021-11-10 | 19.63 | $20.02 | 1.4M |
| 2021-11-09 | 19.57 | $20.10 | 1.3M |
| 2021-11-08 | 19.50 | $20.32 | 1.8M |
| 2021-11-05 | 19.37 | $19.71 | 2.6M |
| 2021-11-04 | 19.35 | $19.34 | 1.8M |
| 2021-11-03 | 19.40 | $19.45 | 2.8M |
| 2021-11-02 | 19.44 | $19.48 | 2.3M |
| 2021-11-01 | 19.49 | $20.28 | 1.9M |
| 2021-10-29 | 19.38 | $19.70 | 1.9M |
| 2021-10-28 | 19.38 | $19.46 | 1.4M |
| 2021-10-27 | 19.43 | $19.20 | 1.9M |
| 2021-10-26 | 19.54 | $19.60 | 2.0M |
| 2021-10-25 | 19.60 | $19.87 | 997500 |
| 2021-10-22 | 19.61 | $19.98 | 991306 |
| 2021-10-21 | 19.60 | $19.91 | 1.0M |
| 2021-10-20 | 19.60 | $20.21 | 1.4M |
| 2021-10-19 | 19.55 | $19.92 | 1.7M |
| 2021-10-18 | 19.56 | $20.17 | 1.9M |
| 2021-10-15 | 19.52 | $19.98 | 1.5M |
| 2021-10-14 | 19.52 | $20.09 | 1.6M |
| 2021-10-13 | 19.50 | $19.70 | 1.5M |
| 2021-10-12 | 19.56 | $20.06 | 1.6M |
| 2021-10-11 | 19.56 | $19.87 | 2.0M |
| 2021-10-08 | 19.61 | $19.40 | 1.4M |
| 2021-10-07 | 19.77 | $19.43 | 3.4M |
| 2021-10-06 | 19.96 | $18.58 | 3.1M |
| 2021-10-05 | 20.36 | $18.68 | 2.6M |
| 2021-10-04 | 20.81 | $18.88 | 2.4M |
| 2021-10-01 | 21.29 | $19.12 | 2.7M |
| 2021-09-30 | 21.81 | $19.73 | 3.8M |
| 2021-09-29 | 22.28 | $19.24 | 6.7M |
| 2021-09-28 | 22.92 | $22.35 | 2.0M |
| 2021-09-27 | 23.02 | $23.15 | 1.8M |
| 2021-09-24 | 22.96 | $22.49 | 2.5M |
| 2021-09-23 | 23.03 | $22.30 | 5.2M |
| 2021-09-22 | 23.15 | $22.15 | 2.6M |
| 2021-09-21 | 23.32 | $22.34 | 1.7M |
| 2021-09-20 | 23.47 | $22.58 | 2.1M |
| 2021-09-17 | 23.59 | $23.49 | 7.1M |
| 2021-09-16 | 23.54 | $23.48 | 1.5M |
| 2021-09-15 | 23.47 | $23.37 | 1.3M |
| 2021-09-14 | 23.42 | $23.01 | 1.7M |
| 2021-09-13 | 23.42 | $23.48 | 1.2M |
| 2021-09-10 | 23.33 | $23.05 | 1.6M |
| 2021-09-09 | 23.31 | $23.19 | 1.7M |
| 2021-09-08 | 23.25 | $23.16 | 1.3M |
| 2021-09-07 | 23.18 | $23.07 | 1.8M |
| 2021-09-03 | 23.12 | $23.04 | 1.3M |
| 2021-09-02 | 23.04 | $22.89 | 1.6M |
| 2021-09-01 | 22.99 | $23.16 | 2.2M |
| 2021-08-31 | 22.86 | $23.21 | 1.8M |
| 2021-08-30 | 22.70 | $22.83 | 1.4M |
| 2021-08-27 | 22.59 | $23.08 | 1.8M |
| 2021-08-26 | 22.40 | $22.50 | 1.2M |
| 2021-08-25 | 22.30 | $22.57 | 1.3M |
| 2021-08-24 | 22.16 | $22.12 | 1.0M |
| 2021-08-23 | 22.10 | $22.02 | 1.5M |
| 2021-08-20 | 22.04 | $22.10 | 1.3M |
| 2021-08-19 | 21.96 | $21.79 | 2.0M |
| 2021-08-18 | 21.92 | $21.98 | 2.0M |
| 2021-08-17 | 21.83 | $22.04 | 1.9M |
| 2021-08-16 | 21.71 | $21.88 | 892700 |
| 2021-08-13 | 21.60 | $21.87 | 867408 |
| 2021-08-12 | 21.47 | $21.82 | 1.1M |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.14
2026-08-07
Close Price
$9.08
Vol: 3.9M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.78
Average
15.24
Maximum
23.57
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 9.14 | $9.08 | 3.9M |
| 2026-08-06 | 9.11 | $9.49 | 2.5M |
| 2026-08-05 | 8.93 | $9.06 | 833447 |
| 2026-08-04 | 8.85 | $9.36 | 1.2M |
| 2026-08-03 | 8.66 | $8.83 | 868113 |
| 2026-07-31 | 8.58 | $8.39 | 765246 |
| 2026-07-30 | 8.63 | $8.45 | 819800 |
| 2026-07-29 | 8.67 | $8.71 | 816203 |
| 2026-07-28 | 8.63 | $8.75 | 605936 |
| 2026-07-27 | 8.58 | $8.61 | 775700 |
| 2026-07-24 | 8.55 | $8.23 | 874100 |
| 2026-07-23 | 8.63 | $8.44 | 1.1M |
| 2026-07-22 | 8.66 | $8.61 | 796628 |
| 2026-07-21 | 8.65 | $8.68 | 613917 |
| 2026-07-20 | 8.61 | $8.64 | 567940 |
| 2026-07-17 | 8.57 | $8.65 | 711500 |
| 2026-07-16 | 8.51 | $8.67 | 665000 |
| 2026-07-15 | 8.44 | $8.47 | 601605 |
| 2026-07-14 | 8.41 | $8.47 | 608218 |
| 2026-07-13 | 8.38 | $8.43 | 918597 |
| 2026-07-10 | 8.35 | $8.24 | 882405 |
| 2026-07-09 | 8.37 | $8.03 | 977413 |
| 2026-07-08 | 8.46 | $8.08 | 881800 |
| 2026-07-07 | 8.55 | $8.35 | 974800 |
| 2026-07-06 | 8.58 | $8.39 | 757900 |
| 2026-07-02 | 8.59 | $8.61 | 769142 |
| 2026-07-01 | 8.54 | $8.73 | 744000 |
| 2026-06-30 | 8.44 | $8.51 | 681037 |
| 2026-06-29 | 8.38 | $8.53 | 1.3M |
| 2026-06-26 | 8.30 | $8.70 | 2.1M |
| 2026-06-25 | 8.15 | $8.46 | 1.1M |
| 2026-06-24 | 8.04 | $8.43 | 1.1M |
| 2026-06-23 | 7.91 | $7.98 | 1.2M |
| 2026-06-22 | 7.91 | $7.87 | 1.6M |
| 2026-06-18 | 7.93 | $8.09 | 2.5M |
| 2026-06-17 | 7.90 | $7.97 | 2.0M |
| 2026-06-16 | 7.90 | $8.24 | 1.3M |
| 2026-06-15 | 7.82 | $7.97 | 970411 |
| 2026-06-12 | 7.80 | $7.97 | 712600 |
| 2026-06-11 | 7.78 | $7.89 | 1.1M |
| 2026-06-10 | 7.79 | $7.90 | 865551 |
| 2026-06-09 | 7.81 | $7.95 | 1.3M |
| 2026-06-08 | 7.81 | $7.78 | 1.1M |
| 2026-06-05 | 7.87 | $7.81 | 1.3M |
| 2026-06-04 | 7.94 | $7.77 | 2.9M |
| 2026-06-03 | 8.04 | $7.44 | 1.6M |
| 2026-06-02 | 8.27 | $8.11 | 1.6M |
| 2026-06-01 | 8.34 | $8.49 | 1.4M |
| 2026-05-29 | 8.30 | $8.56 | 2.1M |
| 2026-05-28 | 8.24 | $8.31 | 1.1M |
| 2026-05-27 | 8.25 | $8.12 | 1.3M |
| 2026-05-26 | 8.31 | $8.55 | 709739 |
| 2026-05-22 | 8.26 | $8.44 | 648400 |
| 2026-05-21 | 8.23 | $8.35 | 1.1M |
| 2026-05-20 | 8.23 | $8.31 | 1.2M |
| 2026-05-19 | 8.24 | $8.25 | 700134 |
| 2026-05-18 | 8.28 | $8.35 | 939200 |
| 2026-05-15 | 8.29 | $8.14 | 961627 |
| 2026-05-14 | 8.38 | $8.13 | 961331 |
| 2026-05-13 | 8.49 | $7.89 | 1.1M |
| 2026-05-12 | 8.71 | $8.32 | 835900 |
| 2026-05-11 | 8.83 | $8.32 | 1.2M |
| 2026-05-08 | 8.98 | $8.54 | 561000 |
| 2026-05-07 | 9.09 | $8.79 | 837929 |
| 2026-05-06 | 9.15 | $8.73 | 1.1M |
| 2026-05-05 | 9.23 | $8.71 | 818366 |
| 2026-05-04 | 9.33 | $8.98 | 838100 |
| 2026-05-01 | 9.36 | $9.17 | 2.2M |
| 2026-04-30 | 9.34 | $9.24 | 1.4M |
| 2026-04-29 | 9.28 | $9.51 | 2.0M |
| 2026-04-28 | 9.12 | $9.17 | 954400 |
| 2026-04-27 | 9.03 | $8.89 | 784446 |
| 2026-04-24 | 9.00 | $8.95 | 717200 |
| 2026-04-23 | 8.94 | $8.84 | 797200 |
| 2026-04-22 | 8.90 | $8.93 | 852832 |
| 2026-04-21 | 8.82 | $8.98 | 835000 |
| 2026-04-20 | 8.70 | $9.01 | 1.2M |
| 2026-04-17 | 8.54 | $8.87 | 1.1M |
| 2026-04-16 | 8.39 | $8.38 | 1.2M |
| 2026-04-15 | 8.36 | $8.44 | 810818 |
| 2026-04-14 | 8.31 | $8.28 | 676000 |
| 2026-04-13 | 8.30 | $8.16 | 982800 |
| 2026-04-10 | 8.32 | $7.94 | 761058 |
| 2026-04-09 | 8.41 | $8.30 | 847900 |
| 2026-04-08 | 8.41 | $8.62 | 994153 |
| 2026-04-07 | 8.31 | $8.50 | 960134 |
| 2026-04-06 | 8.23 | $8.35 | 653300 |
| 2026-04-02 | 8.17 | $8.30 | 682752 |
| 2026-04-01 | 8.13 | $8.29 | 709200 |
| 2026-03-31 | 8.07 | $8.18 | 1.2M |
| 2026-03-30 | 8.05 | $8.10 | 857424 |
| 2026-03-27 | 8.04 | $8.07 | 668948 |
| 2026-03-26 | 8.05 | $8.23 | 807213 |
| 2026-03-25 | 8.01 | $8.17 | 658100 |
| 2026-03-24 | 7.99 | $8.14 | 1.2M |
| 2026-03-23 | 7.97 | $8.24 | 910200 |
| 2026-03-20 | 7.93 | $8.04 | 2.7M |
| 2026-03-19 | 7.95 | $8.11 | 776600 |
| 2026-03-18 | 7.95 | $8.11 | 925218 |
| 2026-03-17 | 7.97 | $8.22 | 950403 |
| 2026-03-16 | 7.95 | $8.26 | 918135 |
| 2026-03-13 | 7.94 | $8.13 | 1.3M |
| 2026-03-12 | 7.96 | $8.06 | 882500 |
| 2026-03-11 | 8.03 | $8.11 | 919320 |
| 2026-03-10 | 8.10 | $8.13 | 754500 |
| 2026-03-09 | 8.20 | $8.25 | 1.3M |
| 2026-03-06 | 8.28 | $8.30 | 859289 |
| 2026-03-05 | 8.38 | $8.56 | 862967 |
| 2026-03-04 | 8.42 | $8.68 | 683000 |
| 2026-03-03 | 8.45 | $8.60 | 779148 |
| 2026-03-02 | 8.52 | $8.62 | 1.2M |
| 2026-02-27 | 8.61 | $8.79 | 1.5M |
| 2026-02-26 | 8.68 | $8.99 | 952952 |
| 2026-02-25 | 8.71 | $8.91 | 878900 |
| 2026-02-24 | 8.78 | $8.72 | 1.2M |
| 2026-02-23 | 8.94 | $8.99 | 1.1M |
| 2026-02-20 | 9.06 | $9.37 | 845633 |
| 2026-02-19 | 9.10 | $9.50 | 757944 |
| 2026-02-18 | 9.12 | $9.55 | 1.5M |
| 2026-02-17 | 9.14 | $9.48 | 1.6M |
| 2026-02-13 | 9.20 | $9.34 | 827600 |
| 2026-02-12 | 9.32 | $9.39 | 1.3M |
| 2026-02-11 | 9.48 | $9.84 | 1.5M |
| 2026-02-10 | 9.54 | $9.90 | 822826 |
| 2026-02-09 | 9.61 | $10.03 | 952300 |
| 2026-02-06 | 9.67 | $10.05 | 786435 |
| 2026-02-05 | 9.74 | $10.01 | 867900 |
| 2026-02-04 | 9.87 | $10.05 | 1.0M |
| 2026-02-03 | 10.02 | $10.01 | 1.6M |
| 2026-02-02 | 10.23 | $9.98 | 1.7M |
| 2026-01-30 | 10.51 | $9.81 | 3.1M |
| 2026-01-29 | 10.92 | $9.88 | 2.8M |
| 2026-01-28 | 11.41 | $9.81 | 2.6M |
| 2026-01-27 | 12.03 | $12.04 | 684460 |
| 2026-01-26 | 12.09 | $12.09 | 507700 |
| 2026-01-23 | 12.15 | $12.08 | 542200 |
| 2026-01-22 | 12.23 | $12.23 | 520440 |
| 2026-01-21 | 12.28 | $12.25 | 891406 |
| 2026-01-20 | 12.34 | $11.97 | 706300 |
| 2026-01-16 | 12.51 | $12.51 | 612300 |
| 2026-01-15 | 12.54 | $12.51 | 763600 |
| 2026-01-14 | 12.59 | $12.41 | 814011 |
| 2026-01-13 | 12.67 | $12.07 | 618000 |
| 2026-01-12 | 12.88 | $12.37 | 971607 |
| 2026-01-09 | 13.04 | $13.00 | 747453 |
| 2026-01-08 | 13.04 | $13.12 | 809621 |
| 2026-01-07 | 12.99 | $12.82 | 712233 |
| 2026-01-06 | 13.03 | $12.84 | 1.2M |
| 2026-01-05 | 13.07 | $13.01 | 901300 |
| 2026-01-02 | 13.06 | $12.78 | 911200 |
| 2025-12-31 | 13.12 | $13.00 | 657100 |
| 2025-12-30 | 13.12 | $12.91 | 655200 |
| 2025-12-29 | 13.14 | $12.86 | 419200 |
| 2025-12-26 | 13.18 | $12.94 | 345912 |
| 2025-12-24 | 13.20 | $12.96 | 301000 |
| 2025-12-23 | 13.21 | $12.92 | 490400 |
| 2025-12-22 | 13.24 | $13.04 | 588000 |
| 2025-12-19 | 13.22 | $13.08 | 2.0M |
| 2025-12-18 | 13.19 | $13.28 | 753400 |
| 2025-12-17 | 13.07 | $13.20 | 782464 |
| 2025-12-16 | 12.96 | $13.05 | 1.1M |
| 2025-12-15 | 12.85 | $12.80 | 987763 |
| 2025-12-12 | 12.81 | $12.74 | 1.1M |
| 2025-12-11 | 12.76 | $12.95 | 1.3M |
| 2025-12-10 | 12.64 | $12.83 | 2.5M |
| 2025-12-09 | 12.53 | $12.44 | 1.1M |
| 2025-12-08 | 12.51 | $12.42 | 808400 |
| 2025-12-05 | 12.49 | $12.39 | 723900 |
| 2025-12-04 | 12.47 | $12.45 | 1.0M |
| 2025-12-03 | 12.42 | $12.60 | 1.3M |
| 2025-12-02 | 12.32 | $12.60 | 1.1M |
| 2025-12-01 | 12.19 | $12.35 | 759157 |
| 2025-11-28 | 12.12 | $12.40 | 381217 |
| 2025-11-26 | 12.01 | $12.48 | 940600 |
| 2025-11-25 | 11.85 | $12.56 | 1.3M |
| 2025-11-24 | 11.63 | $11.83 | 1.6M |
| 2025-11-21 | 11.60 | $11.87 | 1.2M |
| 2025-11-20 | 11.55 | $11.51 | 1.1M |
| 2025-11-19 | 11.61 | $11.65 | 703910 |
| 2025-11-18 | 11.64 | $11.46 | 917302 |
| 2025-11-17 | 11.74 | $11.34 | 792300 |
| 2025-11-14 | 11.91 | $12.07 | 875612 |
| 2025-11-13 | 11.88 | $12.20 | 637000 |
| 2025-11-12 | 11.82 | $12.22 | 657600 |
| 2025-11-11 | 11.73 | $11.78 | 389318 |
| 2025-11-10 | 11.77 | $11.74 | 343528 |
| 2025-11-07 | 11.83 | $11.72 | 475813 |
| 2025-11-06 | 11.92 | $11.67 | 690600 |
| 2025-11-05 | 12.05 | $11.89 | 696849 |
| 2025-11-04 | 12.14 | $12.00 | 664426 |
| 2025-11-03 | 12.22 | $12.20 | 801000 |
| 2025-10-31 | 12.26 | $12.23 | 1.1M |
| 2025-10-30 | 12.29 | $11.99 | 1.4M |
| 2025-10-29 | 12.41 | $11.67 | 2.0M |
| 2025-10-28 | 12.66 | $12.94 | 609932 |
| 2025-10-27 | 12.57 | $12.92 | 402200 |
| 2025-10-24 | 12.46 | $12.82 | 809500 |
| 2025-10-23 | 12.36 | $12.69 | 437127 |
| 2025-10-22 | 12.28 | $12.62 | 429100 |
| 2025-10-21 | 12.22 | $12.48 | 431600 |
| 2025-10-20 | 12.18 | $12.39 | 416802 |
| 2025-10-17 | 12.17 | $12.19 | 443502 |
| 2025-10-16 | 12.23 | $12.16 | 459200 |
| 2025-10-15 | 12.31 | $12.52 | 433000 |
| 2025-10-14 | 12.31 | $12.47 | 540500 |
| 2025-10-13 | 12.32 | $12.18 | 618910 |
| 2025-10-10 | 12.43 | $11.95 | 763341 |
| 2025-10-09 | 12.64 | $12.32 | 666632 |
| 2025-10-08 | 12.78 | $12.44 | 637700 |
| 2025-10-07 | 12.92 | $12.60 | 1.4M |
| 2025-10-06 | 13.04 | $12.86 | 793308 |
| 2025-10-03 | 13.11 | $13.29 | 831700 |
| 2025-10-02 | 13.05 | $13.16 | 1.0M |
| 2025-10-01 | 13.03 | $13.23 | 1.2M |
| 2025-09-30 | 12.98 | $13.15 | 1.0M |
| 2025-09-29 | 12.94 | $13.09 | 851937 |
| 2025-09-26 | 12.92 | $12.83 | 705509 |
| 2025-09-25 | 12.98 | $12.85 | 576129 |
| 2025-09-24 | 13.05 | $12.99 | 587500 |
| 2025-09-23 | 13.08 | $12.92 | 807500 |
| 2025-09-22 | 13.15 | $12.98 | 1.2M |
| 2025-09-19 | 13.22 | $13.31 | 2.4M |
| 2025-09-18 | 13.20 | $13.34 | 705834 |
| 2025-09-17 | 13.16 | $13.11 | 762305 |
| 2025-09-16 | 13.19 | $12.97 | 888600 |
| 2025-09-15 | 13.28 | $13.09 | 933900 |
| 2025-09-12 | 13.34 | $12.87 | 611248 |
| 2025-09-11 | 13.49 | $13.19 | 706000 |
| 2025-09-10 | 13.56 | $13.00 | 1.1M |
| 2025-09-09 | 13.72 | $13.43 | 558618 |
| 2025-09-08 | 13.76 | $13.61 | 620400 |
| 2025-09-05 | 13.76 | $13.73 | 688200 |
| 2025-09-04 | 13.72 | $13.77 | 1.6M |
| 2025-09-03 | 13.65 | $13.64 | 1.0M |
| 2025-09-02 | 13.60 | $13.73 | 458295 |
| 2025-08-29 | 13.52 | $13.71 | 702000 |
| 2025-08-28 | 13.42 | $13.66 | 472900 |
| 2025-08-27 | 13.31 | $13.59 | 816745 |
| 2025-08-26 | 13.20 | $13.67 | 885500 |
| 2025-08-25 | 13.04 | $13.54 | 478000 |
| 2025-08-22 | 12.89 | $13.56 | 891600 |
| 2025-08-21 | 12.70 | $13.06 | 612100 |
| 2025-08-20 | 12.64 | $13.05 | 654707 |
| 2025-08-19 | 12.57 | $12.92 | 531800 |
| 2025-08-18 | 12.53 | $12.93 | 698028 |
| 2025-08-15 | 12.48 | $12.78 | 890445 |
| 2025-08-14 | 12.48 | $13.15 | 621700 |
| 2025-08-13 | 12.37 | $13.18 | 808600 |
| 2025-08-12 | 12.24 | $12.89 | 606114 |
| 2025-08-11 | 12.18 | $12.48 | 547604 |
| 2025-08-08 | 12.24 | $12.41 | 579643 |
| 2025-08-07 | 12.36 | $12.43 | 540458 |
| 2025-08-06 | 12.50 | $12.45 | 870236 |
| 2025-08-05 | 12.68 | $12.50 | 2.6M |
| 2025-08-04 | 12.89 | $12.71 | 1.0M |
| 2025-08-01 | 13.09 | $12.66 | 936100 |
| 2025-07-31 | 13.36 | $12.94 | 1.3M |
| 2025-07-30 | 13.61 | $12.68 | 2.2M |
| 2025-07-29 | 14.00 | $13.79 | 1.2M |
| 2025-07-28 | 14.12 | $14.06 | 918600 |
| 2025-07-25 | 14.19 | $13.98 | 813123 |
| 2025-07-24 | 14.30 | $13.69 | 1.0M |
| 2025-07-23 | 14.53 | $14.38 | 842231 |
| 2025-07-22 | 14.59 | $14.13 | 875200 |
| 2025-07-21 | 14.74 | $14.27 | 1.1M |
| 2025-07-18 | 14.87 | $14.13 | 1.3M |
| 2025-07-17 | 15.08 | $14.39 | 1.2M |
| 2025-07-16 | 15.24 | $14.79 | 999700 |
| 2025-07-15 | 15.31 | $14.61 | 795800 |
| 2025-07-14 | 15.44 | $15.06 | 495919 |
| 2025-07-11 | 15.44 | $15.24 | 626033 |
| 2025-07-10 | 15.38 | $15.59 | 903720 |
| 2025-07-09 | 15.19 | $15.20 | 1.1M |
| 2025-07-08 | 15.07 | $15.32 | 1.5M |
| 2025-07-07 | 14.87 | $15.57 | 3.4M |
| 2025-07-03 | 14.55 | $14.82 | 389434 |
| 2025-07-02 | 14.39 | $14.73 | 547800 |
| 2025-07-01 | 14.21 | $14.59 | 688931 |
| 2025-06-30 | 14.04 | $14.10 | 491947 |
| 2025-06-27 | 13.98 | $14.04 | 1.4M |
| 2025-06-26 | 13.92 | $14.33 | 568706 |
| 2025-06-25 | 13.76 | $14.16 | 581300 |
| 2025-06-24 | 13.61 | $13.90 | 822535 |
| 2025-06-23 | 13.51 | $13.63 | 688501 |
| 2025-06-20 | 13.47 | $13.51 | 1.4M |
| 2025-06-18 | 13.46 | $13.41 | 908000 |
| 2025-06-17 | 13.48 | $13.16 | 536900 |
| 2025-06-16 | 13.59 | $13.30 | 502400 |
| 2025-06-13 | 13.67 | $13.21 | 354833 |
| 2025-06-12 | 13.79 | $13.68 | 448000 |
| 2025-06-11 | 13.79 | $13.93 | 689709 |
| 2025-06-10 | 13.71 | $13.76 | 484965 |
| 2025-06-09 | 13.66 | $13.58 | 772432 |
| 2025-06-06 | 13.65 | $13.45 | 382200 |
| 2025-06-05 | 13.68 | $13.56 | 426500 |
| 2025-06-04 | 13.68 | $13.56 | 488387 |
| 2025-06-03 | 13.67 | $13.50 | 450400 |
| 2025-06-02 | 13.67 | $13.32 | 399420 |
| 2025-05-30 | 13.73 | $13.44 | 1.0M |
| 2025-05-29 | 13.76 | $13.59 | 569603 |
| 2025-05-28 | 13.74 | $13.38 | 483321 |
| 2025-05-27 | 13.78 | $13.65 | 554313 |
| 2025-05-23 | 13.73 | $13.25 | 525637 |
| 2025-05-22 | 13.79 | $13.23 | 597608 |
| 2025-05-21 | 13.86 | $12.98 | 516700 |
| 2025-05-20 | 14.03 | $13.51 | 489800 |
| 2025-05-19 | 14.04 | $13.76 | 504222 |
| 2025-05-16 | 13.98 | $13.76 | 545600 |
| 2025-05-15 | 13.89 | $13.88 | 416317 |
| 2025-05-14 | 13.73 | $13.74 | 559342 |
| 2025-05-13 | 13.57 | $13.78 | 514610 |
| 2025-05-12 | 13.35 | $13.87 | 957600 |
| 2025-05-09 | 13.05 | $13.51 | 1.3M |
| 2025-05-08 | 12.79 | $12.97 | 541800 |
| 2025-05-07 | 12.63 | $12.59 | 563100 |
| 2025-05-06 | 12.57 | $12.56 | 565000 |
| 2025-05-05 | 12.49 | $12.77 | 715000 |
| 2025-05-02 | 12.32 | $12.76 | 541912 |
| 2025-05-01 | 12.12 | $12.53 | 764700 |
| 2025-04-30 | 11.94 | $12.38 | 1.3M |
| 2025-04-29 | 11.78 | $12.70 | 2.0M |
| 2025-04-28 | 11.48 | $12.23 | 904800 |
| 2025-04-25 | 11.26 | $11.83 | 465900 |
| 2025-04-24 | 11.14 | $11.91 | 775918 |
| 2025-04-23 | 10.96 | $11.59 | 686041 |
| 2025-04-22 | 10.86 | $11.45 | 587918 |
| 2025-04-21 | 10.78 | $11.00 | 525036 |
| 2025-04-17 | 10.85 | $11.21 | 431000 |
| 2025-04-16 | 10.87 | $11.07 | 386200 |
| 2025-04-15 | 10.95 | $11.27 | 563800 |
| 2025-04-14 | 11.00 | $11.18 | 449739 |
| 2025-04-11 | 11.10 | $11.01 | 594600 |
| 2025-04-10 | 11.29 | $11.42 | 1.4M |
| 2025-04-09 | 11.40 | $12.00 | 1.5M |
| 2025-04-08 | 11.37 | $10.76 | 1.1M |
| 2025-04-07 | 11.73 | $11.04 | 1.3M |
| 2025-04-04 | 12.09 | $11.14 | 1.2M |
| 2025-04-03 | 12.50 | $11.86 | 820604 |
| 2025-04-02 | 12.79 | $12.98 | 490352 |
| 2025-04-01 | 12.78 | $12.62 | 537400 |
| 2025-03-31 | 12.90 | $12.63 | 585200 |
| 2025-03-28 | 13.04 | $12.82 | 496600 |
| 2025-03-27 | 13.16 | $13.20 | 754737 |
| 2025-03-26 | 13.18 | $13.14 | 423046 |
| 2025-03-25 | 13.24 | $13.12 | 702200 |
| 2025-03-24 | 13.31 | $13.43 | 534800 |
| 2025-03-21 | 13.30 | $13.33 | 3.0M |
| 2025-03-20 | 13.33 | $13.54 | 600204 |
| 2025-03-19 | 13.30 | $13.40 | 458400 |
| 2025-03-18 | 13.31 | $13.21 | 584826 |
| 2025-03-17 | 13.38 | $13.41 | 727800 |
| 2025-03-14 | 13.41 | $13.47 | 605313 |
| 2025-03-13 | 13.43 | $13.02 | 668531 |
| 2025-03-12 | 13.60 | $13.14 | 828116 |
| 2025-03-11 | 13.77 | $13.24 | 862509 |
| 2025-03-10 | 13.95 | $13.91 | 1.1M |
| 2025-03-07 | 13.95 | $14.19 | 632600 |
| 2025-03-06 | 13.86 | $13.83 | 836600 |
| 2025-03-05 | 13.87 | $13.61 | 638029 |
| 2025-03-04 | 13.96 | $13.46 | 713903 |
| 2025-03-03 | 14.10 | $13.91 | 816618 |
| 2025-02-28 | 14.14 | $14.31 | 1.1M |
| 2025-02-27 | 14.05 | $13.99 | 663045 |
| 2025-02-26 | 14.04 | $14.13 | 504900 |
| 2025-02-25 | 13.99 | $14.02 | 658587 |
| 2025-02-24 | 13.96 | $13.99 | 722854 |
| 2025-02-21 | 13.93 | $14.02 | 650600 |
| 2025-02-20 | 13.89 | $14.07 | 514700 |
| 2025-02-19 | 13.82 | $14.03 | 615918 |
| 2025-02-18 | 13.74 | $13.89 | 688300 |
| 2025-02-14 | 13.70 | $13.89 | 494700 |
| 2025-02-13 | 13.65 | $13.60 | 490700 |
| 2025-02-12 | 13.67 | $13.49 | 770335 |
| 2025-02-11 | 13.74 | $13.62 | 907915 |
| 2025-02-10 | 13.79 | $13.53 | 1.0M |
| 2025-02-07 | 13.87 | $13.58 | 769827 |
| 2025-02-06 | 13.96 | $13.79 | 596300 |
| 2025-02-05 | 14.00 | $13.77 | 661033 |
| 2025-02-04 | 14.05 | $13.79 | 1.4M |
| 2025-02-03 | 14.10 | $13.54 | 829925 |
| 2025-01-31 | 14.25 | $13.67 | 926700 |
| 2025-01-30 | 14.38 | $13.77 | 1.4M |
| 2025-01-29 | 14.51 | $14.27 | 1.2M |
| 2025-01-28 | 14.50 | $14.75 | 1.0M |
| 2025-01-27 | 14.34 | $14.66 | 2.5M |
| 2025-01-24 | 14.16 | $14.57 | 609300 |
| 2025-01-23 | 13.97 | $14.49 | 727653 |
| 2025-01-22 | 13.76 | $14.29 | 715806 |
| 2025-01-21 | 13.57 | $14.26 | 680325 |
| 2025-01-17 | 13.35 | $13.92 | 583500 |
| 2025-01-16 | 13.20 | $13.83 | 800400 |
| 2025-01-15 | 13.04 | $13.73 | 578196 |
| 2025-01-14 | 12.88 | $13.41 | 611338 |
| 2025-01-13 | 12.80 | $12.98 | 822252 |
| 2025-01-10 | 12.84 | $12.95 | 672527 |
| 2025-01-08 | 12.91 | $13.08 | 968900 |
| 2025-01-07 | 12.97 | $13.41 | 782039 |
| 2025-01-06 | 12.94 | $13.44 | 684702 |
| 2025-01-03 | 12.91 | $13.13 | 958500 |
| 2025-01-02 | 12.98 | $13.06 | 665345 |
| 2024-12-31 | 13.09 | $13.29 | 760700 |
| 2024-12-30 | 13.17 | $12.98 | 1.3M |
| 2024-12-27 | 13.37 | $13.05 | 1.2M |
| 2024-12-26 | 13.60 | $13.33 | 1.5M |
| 2024-12-24 | 13.81 | $13.52 | 867800 |
| 2024-12-23 | 14.00 | $13.24 | 1.4M |
| 2024-12-20 | 14.34 | $14.26 | 2.5M |
| 2024-12-19 | 14.43 | $14.21 | 845315 |
| 2024-12-18 | 14.56 | $13.89 | 663100 |
| 2024-12-17 | 14.82 | $14.53 | 571517 |
| 2024-12-16 | 14.94 | $14.76 | 457400 |
| 2024-12-13 | 15.02 | $14.82 | 488500 |
| 2024-12-12 | 15.09 | $15.11 | 742634 |
| 2024-12-11 | 15.08 | $15.05 | 627400 |
| 2024-12-10 | 15.10 | $14.86 | 547208 |
| 2024-12-09 | 15.18 | $14.80 | 1.5M |
| 2024-12-06 | 15.30 | $15.19 | 990844 |
| 2024-12-05 | 15.31 | $15.26 | 585800 |
| 2024-12-04 | 15.31 | $15.28 | 674600 |
| 2024-12-03 | 15.30 | $15.08 | 689855 |
| 2024-12-02 | 15.35 | $15.28 | 1.1M |
| 2024-11-29 | 15.34 | $15.58 | 1.3M |
| 2024-11-27 | 15.24 | $15.32 | 1.2M |
| 2024-11-26 | 15.19 | $15.25 | 865614 |
| 2024-11-25 | 15.16 | $15.57 | 1.5M |
| 2024-11-22 | 15.02 | $15.37 | 1.4M |
| 2024-11-21 | 14.91 | $14.93 | 2.1M |
| 2024-11-20 | 14.92 | $14.78 | 546736 |
| 2024-11-19 | 14.98 | $14.81 | 607853 |
| 2024-11-18 | 15.04 | $14.78 | 655440 |
| 2024-11-15 | 15.13 | $15.14 | 911800 |
| 2024-11-14 | 15.13 | $15.19 | 566900 |
| 2024-11-13 | 15.10 | $15.26 | 766438 |
| 2024-11-12 | 15.05 | $15.50 | 770800 |
| 2024-11-11 | 14.92 | $15.38 | 713200 |
| 2024-11-08 | 14.80 | $15.08 | 692200 |
| 2024-11-07 | 14.74 | $15.25 | 819700 |
| 2024-11-06 | 14.63 | $15.73 | 2.2M |
| 2024-11-05 | 14.34 | $14.22 | 511337 |
| 2024-11-04 | 14.48 | $14.20 | 1.1M |
| 2024-11-01 | 14.65 | $13.99 | 702822 |
| 2024-10-31 | 14.94 | $14.23 | 1.0M |
| 2024-10-30 | 15.22 | $15.19 | 1.0M |
| 2024-10-29 | 15.25 | $15.14 | 512300 |
| 2024-10-28 | 15.32 | $15.47 | 528200 |
| 2024-10-25 | 15.29 | $15.11 | 304400 |
| 2024-10-24 | 15.37 | $15.26 | 348934 |
| 2024-10-23 | 15.43 | $15.27 | 335500 |
| 2024-10-22 | 15.49 | $15.32 | 545000 |
| 2024-10-21 | 15.55 | $15.18 | 506102 |
| 2024-10-18 | 15.67 | $15.73 | 343000 |
| 2024-10-17 | 15.64 | $15.82 | 319036 |
| 2024-10-16 | 15.58 | $15.86 | 475008 |
| 2024-10-15 | 15.49 | $15.53 | 534700 |
| 2024-10-14 | 15.48 | $15.48 | 374400 |
| 2024-10-11 | 15.49 | $15.71 | 286800 |
| 2024-10-10 | 15.44 | $15.44 | 473948 |
| 2024-10-09 | 15.45 | $15.53 | 325800 |
| 2024-10-08 | 15.44 | $15.54 | 652600 |
| 2024-10-07 | 15.42 | $15.82 | 553149 |
| 2024-10-04 | 15.32 | $15.60 | 337300 |
| 2024-10-03 | 15.26 | $15.29 | 423309 |
| 2024-10-02 | 15.29 | $15.26 | 386739 |
| 2024-10-01 | 15.34 | $15.22 | 534838 |
| 2024-09-30 | 15.42 | $15.59 | 523621 |
| 2024-09-27 | 15.39 | $15.42 | 447645 |
| 2024-09-26 | 15.42 | $15.23 | 626441 |
| 2024-09-25 | 15.52 | $15.00 | 770400 |
| 2024-09-24 | 15.70 | $15.32 | 792345 |
| 2024-09-23 | 15.83 | $15.71 | 487724 |
| 2024-09-20 | 15.87 | $15.87 | 2.0M |
| 2024-09-19 | 15.86 | $16.15 | 574231 |
| 2024-09-18 | 15.75 | $16.01 | 442000 |
| 2024-09-17 | 15.67 | $16.00 | 435831 |
| 2024-09-16 | 15.58 | $15.74 | 459300 |
| 2024-09-13 | 15.54 | $15.77 | 570800 |
| 2024-09-12 | 15.49 | $15.46 | 1.0M |
| 2024-09-11 | 15.53 | $14.66 | 752800 |
| 2024-09-10 | 15.83 | $14.90 | 774500 |
| 2024-09-09 | 16.11 | $15.48 | 742242 |
| 2024-09-06 | 16.28 | $15.84 | 539039 |
| 2024-09-05 | 16.36 | $15.99 | 381215 |
| 2024-09-04 | 16.40 | $16.03 | 463845 |
| 2024-09-03 | 16.43 | $16.14 | 738223 |
| 2024-08-30 | 16.43 | $16.93 | 799500 |
| 2024-08-29 | 16.18 | $16.39 | 649800 |
| 2024-08-28 | 16.03 | $16.34 | 880077 |
| 2024-08-27 | 15.86 | $16.04 | 445700 |
| 2024-08-26 | 15.75 | $16.05 | 500500 |
| 2024-08-23 | 15.60 | $16.12 | 521021 |
| 2024-08-22 | 15.39 | $15.57 | 389329 |
| 2024-08-21 | 15.32 | $15.48 | 479800 |
| 2024-08-20 | 15.25 | $15.57 | 507200 |
| 2024-08-19 | 15.14 | $15.52 | 371700 |
| 2024-08-16 | 15.02 | $15.41 | 784200 |
| 2024-08-15 | 14.91 | $15.46 | 678404 |
| 2024-08-14 | 14.77 | $15.15 | 733000 |
| 2024-08-13 | 14.69 | $14.79 | 566702 |
| 2024-08-12 | 14.71 | $14.41 | 549042 |
| 2024-08-09 | 14.86 | $14.65 | 506400 |
| 2024-08-08 | 14.97 | $14.59 | 560506 |
| 2024-08-07 | 15.12 | $14.16 | 602300 |
| 2024-08-06 | 15.45 | $14.34 | 748582 |
| 2024-08-05 | 15.78 | $14.46 | 854400 |
| 2024-08-02 | 16.15 | $15.34 | 750600 |
| 2024-08-01 | 16.31 | $15.79 | 618422 |
| 2024-07-31 | 16.35 | $16.41 | 768600 |
| 2024-07-30 | 16.20 | $16.42 | 684500 |
| 2024-07-29 | 16.01 | $16.10 | 662900 |
| 2024-07-26 | 15.86 | $15.95 | 1.1M |
| 2024-07-25 | 15.73 | $15.60 | 1.3M |
| 2024-07-24 | 15.67 | $15.69 | 1.4M |
| 2024-07-23 | 15.56 | $15.54 | 894704 |
| 2024-07-22 | 15.47 | $15.44 | 623302 |
| 2024-07-19 | 15.38 | $15.40 | 594235 |
| 2024-07-18 | 15.28 | $15.35 | 796800 |
| 2024-07-17 | 15.18 | $15.61 | 998337 |
| 2024-07-16 | 14.96 | $15.70 | 789007 |
| 2024-07-15 | 14.66 | $15.22 | 944045 |
| 2024-07-12 | 14.45 | $14.76 | 717902 |
| 2024-07-11 | 14.34 | $14.83 | 729100 |
| 2024-07-10 | 14.18 | $14.08 | 503641 |
| 2024-07-09 | 14.22 | $14.10 | 679900 |
| 2024-07-08 | 14.28 | $14.22 | 557428 |
| 2024-07-05 | 14.30 | $14.33 | 465000 |
| 2024-07-03 | 14.30 | $14.42 | 358516 |
| 2024-07-02 | 14.28 | $14.41 | 586300 |
| 2024-07-01 | 14.25 | $14.23 | 708942 |
| 2024-06-28 | 14.28 | $14.56 | 1.1M |
| 2024-06-27 | 14.21 | $14.20 | 488100 |
| 2024-06-26 | 14.24 | $14.23 | 662003 |
| 2024-06-25 | 14.27 | $14.30 | 515810 |
| 2024-06-24 | 14.30 | $14.53 | 606326 |
| 2024-06-21 | 14.26 | $14.53 | 2.2M |
| 2024-06-20 | 14.21 | $14.47 | 547900 |
| 2024-06-18 | 14.18 | $14.26 | 698400 |
| 2024-06-17 | 14.21 | $14.27 | 662900 |
| 2024-06-14 | 14.25 | $14.26 | 568445 |
| 2024-06-13 | 14.31 | $14.57 | 904500 |
| 2024-06-12 | 14.29 | $14.47 | 803544 |
| 2024-06-11 | 14.30 | $13.99 | 631326 |
| 2024-06-10 | 14.47 | $14.43 | 698400 |
| 2024-06-07 | 14.55 | $14.39 | 609400 |
| 2024-06-06 | 14.66 | $14.63 | 573915 |
| 2024-06-05 | 14.73 | $14.61 | 475100 |
| 2024-06-04 | 14.81 | $14.73 | 651000 |
| 2024-06-03 | 14.89 | $14.97 | 591800 |
| 2024-05-31 | 14.91 | $15.07 | 3.8M |
| 2024-05-30 | 14.91 | $15.12 | 722700 |
| 2024-05-29 | 14.89 | $14.74 | 722300 |
| 2024-05-28 | 15.00 | $14.85 | 714506 |
| 2024-05-24 | 15.10 | $15.12 | 516748 |
| 2024-05-23 | 15.14 | $14.94 | 580132 |
| 2024-05-22 | 15.26 | $15.25 | 562500 |
| 2024-05-21 | 15.30 | $15.47 | 794713 |
| 2024-05-20 | 15.28 | $15.11 | 656300 |
| 2024-05-17 | 15.38 | $15.42 | 433900 |
| 2024-05-16 | 15.41 | $15.54 | 1.2M |
| 2024-05-15 | 15.41 | $15.60 | 466900 |
| 2024-05-14 | 15.40 | $15.70 | 823600 |
| 2024-05-13 | 15.35 | $15.65 | 739209 |
| 2024-05-10 | 15.31 | $15.48 | 657600 |
| 2024-05-09 | 15.33 | $15.43 | 547139 |
| 2024-05-08 | 15.37 | $15.47 | 888200 |
| 2024-05-07 | 15.41 | $15.47 | 954900 |
| 2024-05-06 | 15.47 | $15.76 | 777700 |
| 2024-05-03 | 15.45 | $15.98 | 870843 |
| 2024-05-02 | 15.37 | $15.44 | 643944 |
| 2024-05-01 | 15.44 | $15.42 | 918631 |
| 2024-04-30 | 15.55 | $15.02 | 1.7M |
| 2024-04-29 | 15.81 | $15.55 | 781353 |
| 2024-04-26 | 15.97 | $15.72 | 766500 |
| 2024-04-25 | 16.11 | $15.76 | 1.6M |
| 2024-04-24 | 16.27 | $16.09 | 2.2M |
| 2024-04-23 | 16.37 | $16.60 | 1.9M |
| 2024-04-22 | 16.33 | $16.58 | 804200 |
| 2024-04-19 | 16.29 | $16.21 | 1.2M |
| 2024-04-18 | 16.36 | $16.26 | 725300 |
| 2024-04-17 | 16.43 | $16.10 | 692226 |
| 2024-04-16 | 16.57 | $16.26 | 650220 |
| 2024-04-15 | 16.69 | $16.15 | 844800 |
| 2024-04-12 | 16.88 | $16.44 | 529822 |
| 2024-04-11 | 17.01 | $16.65 | 504000 |
| 2024-04-10 | 17.11 | $16.66 | 757906 |
| 2024-04-09 | 17.21 | $17.12 | 591200 |
| 2024-04-08 | 17.20 | $17.12 | 1.0M |
| 2024-04-05 | 17.18 | $17.03 | 586200 |
| 2024-04-04 | 17.18 | $16.87 | 736234 |
| 2024-04-03 | 17.22 | $17.23 | 695700 |
| 2024-04-02 | 17.16 | $16.68 | 591848 |
| 2024-04-01 | 17.25 | $17.03 | 392707 |
| 2024-03-28 | 17.25 | $17.40 | 580633 |
| 2024-03-27 | 17.13 | $17.22 | 576000 |
| 2024-03-26 | 17.03 | $17.06 | 512248 |
| 2024-03-25 | 16.96 | $17.15 | 624607 |
| 2024-03-22 | 16.84 | $16.82 | 468200 |
| 2024-03-21 | 16.80 | $16.98 | 758232 |
| 2024-03-20 | 16.69 | $16.93 | 644300 |
| 2024-03-19 | 16.58 | $16.56 | 809000 |
| 2024-03-18 | 16.56 | $16.26 | 616900 |
| 2024-03-15 | 16.62 | $16.58 | 2.3M |
| 2024-03-14 | 16.60 | $16.44 | 882900 |
| 2024-03-13 | 16.61 | $16.89 | 544900 |
| 2024-03-12 | 16.48 | $16.73 | 487040 |
| 2024-03-11 | 16.38 | $16.56 | 809546 |
| 2024-03-08 | 16.31 | $16.45 | 548946 |
| 2024-03-07 | 16.25 | $16.45 | 722100 |
| 2024-03-06 | 16.19 | $16.37 | 1.3M |
| 2024-03-05 | 16.14 | $16.34 | 639100 |
| 2024-03-04 | 16.09 | $16.42 | 808367 |
| 2024-03-01 | 16.01 | $16.46 | 691345 |
| 2024-02-29 | 15.90 | $16.26 | 1.4M |
| 2024-02-28 | 15.83 | $15.75 | 1.1M |
| 2024-02-27 | 15.92 | $15.94 | 638000 |
| 2024-02-26 | 15.97 | $16.11 | 643600 |
| 2024-02-23 | 15.98 | $16.28 | 804325 |
| 2024-02-22 | 15.95 | $16.19 | 1.3M |
| 2024-02-21 | 15.95 | $16.13 | 691723 |
| 2024-02-20 | 15.97 | $16.25 | 724509 |
| 2024-02-16 | 15.96 | $16.29 | 664904 |
| 2024-02-15 | 15.95 | $16.50 | 656800 |
| 2024-02-14 | 15.88 | $16.18 | 594300 |
| 2024-02-13 | 15.90 | $15.97 | 1.0M |
| 2024-02-12 | 16.00 | $16.53 | 824035 |
| 2024-02-09 | 15.96 | $16.19 | 859900 |
| 2024-02-08 | 16.02 | $16.11 | 1.0M |
| 2024-02-07 | 16.14 | $15.88 | 1.6M |
| 2024-02-06 | 16.36 | $15.96 | 898509 |
| 2024-02-05 | 16.61 | $16.04 | 1.1M |
| 2024-02-02 | 16.90 | $16.18 | 1.3M |
| 2024-02-01 | 17.22 | $16.45 | 1.9M |
| 2024-01-31 | 17.52 | $17.22 | 2.6M |
| 2024-01-30 | 17.65 | $17.95 | 2.0M |
| 2024-01-29 | 17.58 | $18.17 | 837639 |
| 2024-01-26 | 17.42 | $18.12 | 1.1M |
| 2024-01-25 | 17.25 | $17.84 | 776800 |
| 2024-01-24 | 17.13 | $17.69 | 753737 |
| 2024-01-23 | 17.05 | $17.47 | 848405 |
| 2024-01-22 | 17.02 | $17.51 | 981100 |
| 2024-01-19 | 16.98 | $17.16 | 1.1M |
| 2024-01-18 | 17.05 | $16.85 | 1.2M |
| 2024-01-17 | 17.24 | $16.95 | 824619 |
| 2024-01-16 | 17.45 | $17.25 | 878200 |
| 2024-01-12 | 17.61 | $17.32 | 914600 |
| 2024-01-11 | 17.79 | $17.41 | 1.3M |
| 2024-01-10 | 17.99 | $17.46 | 1.4M |
| 2024-01-09 | 18.22 | $17.75 | 883000 |
| 2024-01-08 | 18.41 | $18.04 | 900136 |
| 2024-01-05 | 18.54 | $18.23 | 683600 |
| 2024-01-04 | 18.64 | $18.05 | 649613 |
| 2024-01-03 | 18.82 | $17.90 | 1.0M |
| 2024-01-02 | 19.09 | $18.49 | 844200 |
| 2023-12-29 | 19.22 | $18.62 | 555649 |
| 2023-12-28 | 19.33 | $18.89 | 439227 |
| 2023-12-27 | 19.37 | $18.87 | 504907 |
| 2023-12-26 | 19.41 | $19.05 | 537500 |
| 2023-12-22 | 19.40 | $19.13 | 458300 |
| 2023-12-21 | 19.35 | $19.25 | 848700 |
| 2023-12-20 | 19.24 | $18.65 | 792319 |
| 2023-12-19 | 19.29 | $19.00 | 619200 |
| 2023-12-18 | 19.22 | $18.77 | 759200 |
| 2023-12-15 | 19.20 | $19.21 | 2.8M |
| 2023-12-14 | 19.02 | $19.57 | 1.3M |
| 2023-12-13 | 18.68 | $18.90 | 1.2M |
| 2023-12-12 | 18.47 | $18.60 | 936430 |
| 2023-12-11 | 18.29 | $18.53 | 722441 |
| 2023-12-08 | 18.10 | $18.48 | 613000 |
| 2023-12-07 | 17.86 | $18.15 | 874700 |
| 2023-12-06 | 17.68 | $17.77 | 924600 |
| 2023-12-05 | 17.56 | $17.84 | 733800 |
| 2023-12-04 | 17.40 | $17.88 | 891747 |
| 2023-12-01 | 17.18 | $17.70 | 844491 |
| 2023-11-30 | 16.97 | $17.13 | 639500 |
| 2023-11-29 | 16.90 | $17.04 | 580700 |
| 2023-11-28 | 16.83 | $16.93 | 481247 |
| 2023-11-27 | 16.78 | $16.74 | 553940 |
| 2023-11-24 | 16.79 | $16.84 | 322700 |
| 2023-11-22 | 16.76 | $16.76 | 477100 |
| 2023-11-21 | 16.75 | $16.55 | 500315 |
| 2023-11-20 | 16.81 | $16.92 | 650744 |
| 2023-11-17 | 16.76 | $16.62 | 1.3M |
| 2023-11-16 | 16.79 | $16.55 | 846030 |
| 2023-11-15 | 16.86 | $17.29 | 719714 |
| 2023-11-14 | 16.70 | $17.26 | 779000 |
| 2023-11-13 | 16.52 | $16.50 | 490700 |
| 2023-11-10 | 16.55 | $16.54 | 653308 |
| 2023-11-09 | 16.57 | $16.30 | 983639 |
| 2023-11-08 | 16.67 | $17.01 | 646500 |
| 2023-11-07 | 16.56 | $17.09 | 531800 |
| 2023-11-06 | 16.42 | $17.10 | 656800 |
| 2023-11-03 | 16.24 | $17.04 | 964400 |
| 2023-11-02 | 16.05 | $16.59 | 893900 |
| 2023-11-01 | 15.96 | $15.91 | 728806 |
| 2023-10-31 | 16.07 | $15.91 | 1.1M |
| 2023-10-30 | 16.22 | $15.90 | 1.0M |
| 2023-10-27 | 16.41 | $15.75 | 1.3M |
| 2023-10-26 | 16.70 | $16.04 | 1.3M |
| 2023-10-25 | 16.96 | $16.14 | 1.7M |
| 2023-10-24 | 17.24 | $17.11 | 892124 |
| 2023-10-23 | 17.28 | $17.06 | 825608 |
| 2023-10-20 | 17.35 | $16.83 | 758300 |
| 2023-10-19 | 17.50 | $17.12 | 648200 |
| 2023-10-18 | 17.59 | $17.37 | 492538 |
| 2023-10-17 | 17.62 | $17.67 | 706900 |
| 2023-10-16 | 17.56 | $17.51 | 722700 |
| 2023-10-13 | 17.54 | $17.30 | 748330 |
| 2023-10-12 | 17.58 | $17.85 | 795545 |
| 2023-10-11 | 17.44 | $17.74 | 675400 |
| 2023-10-10 | 17.31 | $17.71 | 919100 |
| 2023-10-09 | 17.17 | $17.76 | 869741 |
| 2023-10-06 | 16.97 | $17.42 | 816800 |
| 2023-10-05 | 16.84 | $17.13 | 1.1M |
| 2023-10-04 | 16.78 | $16.69 | 827000 |
| 2023-10-03 | 16.84 | $16.55 | 971400 |
| 2023-10-02 | 16.97 | $17.05 | 704583 |
| 2023-09-29 | 16.97 | $17.22 | 868210 |
| 2023-09-28 | 16.92 | $17.27 | 723206 |
| 2023-09-27 | 16.84 | $16.94 | 686400 |
| 2023-09-26 | 16.86 | $16.82 | 657600 |
| 2023-09-25 | 16.92 | $16.97 | 465900 |
| 2023-09-22 | 16.96 | $16.77 | 594000 |
| 2023-09-21 | 17.07 | $16.80 | 736716 |
| 2023-09-20 | 17.19 | $17.02 | 708445 |
| 2023-09-19 | 17.28 | $17.11 | 984143 |
| 2023-09-18 | 17.36 | $17.17 | 1.1M |
| 2023-09-15 | 17.44 | $17.88 | 5.7M |
| 2023-09-14 | 17.31 | $17.73 | 1.0M |
| 2023-09-13 | 17.21 | $17.33 | 1.3M |
| 2023-09-12 | 17.21 | $17.36 | 1.3M |
| 2023-09-11 | 17.21 | $17.27 | 864500 |
| 2023-09-08 | 17.24 | $17.03 | 861625 |
| 2023-09-07 | 17.36 | $17.05 | 964700 |
| 2023-09-06 | 17.51 | $17.50 | 848500 |
| 2023-09-05 | 17.54 | $17.76 | 1.1M |
| 2023-09-01 | 17.50 | $18.16 | 585934 |
| 2023-08-31 | 17.34 | $17.65 | 990817 |
| 2023-08-30 | 17.30 | $17.65 | 912724 |
| 2023-08-29 | 17.25 | $17.73 | 931500 |
| 2023-08-28 | 17.18 | $17.47 | 623644 |
| 2023-08-25 | 17.18 | $17.46 | 635200 |
| 2023-08-24 | 17.20 | $17.61 | 1.3M |
| 2023-08-23 | 17.17 | $17.56 | 668635 |
| 2023-08-22 | 17.17 | $17.30 | 775135 |
| 2023-08-21 | 17.25 | $17.49 | 703318 |
| 2023-08-18 | 17.30 | $17.57 | 733000 |
| 2023-08-17 | 17.34 | $17.41 | 933101 |
| 2023-08-16 | 17.45 | $17.29 | 981200 |
| 2023-08-15 | 17.63 | $17.37 | 787704 |
| 2023-08-14 | 17.83 | $17.70 | 852446 |
| 2023-08-11 | 17.97 | $17.82 | 603511 |
| 2023-08-10 | 18.12 | $17.76 | 748637 |
| 2023-08-09 | 18.32 | $18.06 | 599334 |
| 2023-08-08 | 18.48 | $18.41 | 646500 |
| 2023-08-07 | 18.55 | $18.60 | 706834 |
| 2023-08-04 | 18.59 | $18.30 | 590700 |
| 2023-08-03 | 18.74 | $18.36 | 884700 |
| 2023-08-02 | 18.89 | $18.44 | 943244 |
| 2023-08-01 | 19.06 | $18.87 | 1.0M |
| 2023-07-31 | 19.12 | $19.04 | 1.2M |
| 2023-07-28 | 19.14 | $18.92 | 872000 |
| 2023-07-27 | 19.20 | $18.77 | 944219 |
| 2023-07-26 | 19.31 | $18.66 | 1.2M |
| 2023-07-25 | 19.48 | $19.34 | 1.1M |
| 2023-07-24 | 19.47 | $19.42 | 1.3M |
| 2023-07-21 | 19.42 | $19.11 | 987149 |
| 2023-07-20 | 19.45 | $19.24 | 890437 |
| 2023-07-19 | 19.44 | $19.55 | 1.1M |
| 2023-07-18 | 19.33 | $19.52 | 781400 |
| 2023-07-17 | 19.19 | $19.25 | 1.3M |
| 2023-07-14 | 19.09 | $19.15 | 763300 |
| 2023-07-13 | 19.01 | $19.10 | 745213 |
| 2023-07-12 | 18.91 | $19.06 | 906700 |
| 2023-07-11 | 18.79 | $18.84 | 971800 |
| 2023-07-10 | 18.72 | $18.40 | 1.0M |
| 2023-07-07 | 18.76 | $18.24 | 819835 |
| 2023-07-06 | 18.86 | $18.19 | 979500 |
| 2023-07-05 | 18.98 | $18.65 | 1.2M |
| 2023-07-03 | 18.97 | $18.79 | 436500 |
| 2023-06-30 | 18.91 | $18.58 | 2.5M |
| 2023-06-29 | 18.89 | $18.75 | 927212 |
| 2023-06-28 | 18.80 | $18.43 | 1.2M |
| 2023-06-27 | 18.78 | $18.47 | 930449 |
| 2023-06-26 | 18.73 | $18.03 | 1.0M |
| 2023-06-23 | 18.80 | $17.97 | 2.7M |
| 2023-06-22 | 18.89 | $18.11 | 1.4M |
| 2023-06-21 | 18.94 | $18.05 | 1.8M |
| 2023-06-20 | 19.00 | $18.26 | 1.7M |
| 2023-06-16 | 19.00 | $18.40 | 20.1M |
| 2023-06-15 | 18.93 | $18.78 | 1.6M |
| 2023-06-14 | 18.70 | $18.62 | 2.4M |
| 2023-06-13 | 18.46 | $19.12 | 2.5M |
| 2023-06-12 | 17.99 | $18.87 | 1.7M |
| 2023-06-09 | 17.48 | $18.23 | 1.7M |
| 2023-06-08 | 17.05 | $17.80 | 1.7M |
| 2023-06-07 | 16.65 | $17.64 | 1.6M |
| 2023-06-06 | 16.20 | $17.07 | 1.3M |
| 2023-06-05 | 15.84 | $16.48 | 1.1M |
| 2023-06-02 | 15.57 | $16.24 | 774000 |
| 2023-06-01 | 15.33 | $15.60 | 1.1M |
| 2023-05-31 | 15.23 | $15.15 | 2.1M |
| 2023-05-30 | 15.26 | $15.33 | 820125 |
| 2023-05-26 | 15.23 | $15.55 | 1.1M |
| 2023-05-25 | 15.13 | $15.23 | 730906 |
| 2023-05-24 | 15.12 | $15.13 | 711500 |
| 2023-05-23 | 15.13 | $15.34 | 666812 |
| 2023-05-22 | 15.08 | $15.19 | 662000 |
| 2023-05-19 | 15.07 | $15.35 | 1.1M |
| 2023-05-18 | 15.02 | $15.55 | 962000 |
| 2023-05-17 | 14.89 | $15.44 | 1.1M |
| 2023-05-16 | 14.77 | $15.02 | 1.7M |
| 2023-05-15 | 14.76 | $15.11 | 1.6M |
| 2023-05-12 | 14.74 | $14.86 | 572200 |
| 2023-05-11 | 14.79 | $14.80 | 1.0M |
| 2023-05-10 | 14.88 | $14.59 | 850700 |
| 2023-05-09 | 15.07 | $14.85 | 906100 |
| 2023-05-08 | 15.22 | $14.84 | 955700 |
| 2023-05-05 | 15.41 | $15.03 | 961837 |
| 2023-05-04 | 15.58 | $14.67 | 1.3M |
| 2023-05-03 | 15.91 | $15.16 | 1.5M |
| 2023-05-02 | 16.17 | $15.03 | 1.9M |
| 2023-05-01 | 16.51 | $16.32 | 647418 |
| 2023-04-28 | 16.52 | $16.54 | 876400 |
| 2023-04-27 | 16.47 | $16.55 | 874636 |
| 2023-04-26 | 16.39 | $16.42 | 842600 |
| 2023-04-25 | 16.34 | $15.99 | 720544 |
| 2023-04-24 | 16.41 | $16.30 | 612527 |
| 2023-04-21 | 16.39 | $16.50 | 665602 |
| 2023-04-20 | 16.31 | $16.40 | 601510 |
| 2023-04-19 | 16.24 | $16.58 | 1.1M |
| 2023-04-18 | 16.10 | $16.27 | 760836 |
| 2023-04-17 | 16.02 | $16.25 | 705300 |
| 2023-04-14 | 15.94 | $16.19 | 938772 |
| 2023-04-13 | 15.85 | $16.14 | 769500 |
| 2023-04-12 | 15.77 | $16.02 | 899022 |
| 2023-04-11 | 15.70 | $16.01 | 592000 |
| 2023-04-10 | 15.63 | $15.98 | 680200 |
| 2023-04-06 | 15.57 | $15.91 | 575800 |
| 2023-04-05 | 15.51 | $15.88 | 1.2M |
| 2023-04-04 | 15.45 | $15.87 | 671304 |
| 2023-04-03 | 15.40 | $16.10 | 721925 |
| 2023-03-31 | 15.27 | $15.99 | 827224 |
| 2023-03-30 | 15.15 | $15.75 | 531024 |
| 2023-03-29 | 15.09 | $15.85 | 743347 |
| 2023-03-28 | 15.01 | $15.57 | 504600 |
| 2023-03-27 | 15.00 | $15.60 | 699500 |
| 2023-03-24 | 15.00 | $15.28 | 862172 |
| 2023-03-23 | 15.11 | $15.33 | 957100 |
| 2023-03-22 | 15.25 | $15.55 | 833813 |
| 2023-03-21 | 15.37 | $16.04 | 988200 |
| 2023-03-20 | 15.37 | $15.57 | 1.1M |
| 2023-03-17 | 15.53 | $15.15 | 3.3M |
| 2023-03-16 | 15.88 | $15.75 | 1.3M |
| 2023-03-15 | 16.13 | $15.67 | 1.6M |
| 2023-03-14 | 16.47 | $16.14 | 1.8M |
| 2023-03-13 | 16.74 | $15.69 | 1.3M |
| 2023-03-10 | 17.24 | $16.57 | 1.2M |
| 2023-03-09 | 17.56 | $17.22 | 1.0M |
| 2023-03-08 | 17.76 | $17.69 | 873100 |
| 2023-03-07 | 17.85 | $17.70 | 832904 |
| 2023-03-06 | 17.97 | $18.06 | 995749 |
| 2023-03-03 | 18.00 | $18.12 | 971700 |
| 2023-03-02 | 18.02 | $17.89 | 1.1M |
| 2023-03-01 | 18.12 | $18.03 | 1.2M |
| 2023-02-28 | 18.20 | $18.05 | 1.1M |
| 2023-02-27 | 18.30 | $18.02 | 1.4M |
| 2023-02-24 | 18.42 | $18.17 | 629500 |
| 2023-02-23 | 18.53 | $18.26 | 550700 |
| 2023-02-22 | 18.63 | $18.22 | 761900 |
| 2023-02-21 | 18.76 | $18.23 | 855200 |
| 2023-02-17 | 18.91 | $18.54 | 848514 |
| 2023-02-16 | 19.00 | $18.67 | 732500 |
| 2023-02-15 | 19.05 | $18.75 | 567525 |
| 2023-02-14 | 19.09 | $18.70 | 786918 |
| 2023-02-13 | 19.15 | $18.84 | 775163 |
| 2023-02-10 | 19.16 | $18.74 | 600536 |
| 2023-02-09 | 19.21 | $18.80 | 1.1M |
| 2023-02-08 | 19.23 | $18.86 | 918600 |
| 2023-02-07 | 19.23 | $19.15 | 909011 |
| 2023-02-06 | 19.13 | $18.92 | 1.1M |
| 2023-02-03 | 19.07 | $18.92 | 982700 |
| 2023-02-02 | 18.99 | $18.68 | 1.5M |
| 2023-02-01 | 18.95 | $19.12 | 971525 |
| 2023-01-31 | 18.76 | $18.97 | 1.1M |
| 2023-01-30 | 18.56 | $18.55 | 891600 |
| 2023-01-27 | 18.44 | $18.58 | 1.6M |
| 2023-01-26 | 18.27 | $19.27 | 2.3M |
| 2023-01-25 | 17.85 | $18.47 | 1.4M |
| 2023-01-24 | 17.57 | $17.38 | 1.2M |
| 2023-01-23 | 17.58 | $17.69 | 1.1M |
| 2023-01-20 | 17.49 | $17.51 | 1.2M |
| 2023-01-19 | 17.42 | $17.31 | 845400 |
| 2023-01-18 | 17.40 | $17.36 | 804400 |
| 2023-01-17 | 17.36 | $17.44 | 734200 |
| 2023-01-13 | 17.28 | $17.61 | 676000 |
| 2023-01-12 | 17.12 | $17.48 | 915007 |
| 2023-01-11 | 16.97 | $17.35 | 831200 |
| 2023-01-10 | 16.82 | $17.05 | 1.3M |
| 2023-01-09 | 16.73 | $16.89 | 934308 |
| 2023-01-06 | 16.67 | $17.01 | 795322 |
| 2023-01-05 | 16.56 | $16.53 | 871603 |
| 2023-01-04 | 16.57 | $16.85 | 681900 |
| 2023-01-03 | 16.49 | $16.53 | 848500 |
| 2022-12-30 | 16.49 | $16.45 | 575443 |
| 2022-12-29 | 16.51 | $16.60 | 587514 |
| 2022-12-28 | 16.50 | $16.28 | 447300 |
| 2022-12-27 | 16.57 | $16.54 | 510899 |
| 2022-12-23 | 16.59 | $16.46 | 553022 |
| 2022-12-22 | 16.62 | $16.29 | 657547 |
| 2022-12-21 | 16.72 | $16.73 | 604946 |
| 2022-12-20 | 16.70 | $16.51 | 938100 |
| 2022-12-19 | 16.74 | $16.26 | 1.0M |
| 2022-12-16 | 16.87 | $16.59 | 4.6M |
| 2022-12-15 | 16.91 | $16.78 | 883721 |
| 2022-12-14 | 16.90 | $16.83 | 1.1M |
| 2022-12-13 | 16.86 | $16.75 | 1.2M |
| 2022-12-12 | 16.84 | $16.78 | 814219 |
| 2022-12-09 | 16.80 | $16.32 | 1.0M |
| 2022-12-08 | 16.88 | $16.52 | 772200 |
| 2022-12-07 | 16.92 | $16.70 | 733603 |
| 2022-12-06 | 16.90 | $16.65 | 715900 |
| 2022-12-05 | 16.89 | $16.73 | 694754 |
| 2022-12-02 | 16.84 | $16.98 | 724919 |
| 2022-12-01 | 16.69 | $17.00 | 1.4M |
| 2022-11-30 | 16.49 | $16.57 | 1.0M |
| 2022-11-29 | 16.38 | $16.47 | 730100 |
| 2022-11-28 | 16.28 | $16.20 | 620924 |
| 2022-11-25 | 16.23 | $16.38 | 436800 |
| 2022-11-23 | 16.10 | $16.15 | 817304 |
| 2022-11-22 | 16.02 | $16.13 | 1.1M |
| 2022-11-21 | 15.92 | $16.03 | 1.1M |
| 2022-11-18 | 15.82 | $15.48 | 1.1M |
| 2022-11-17 | 15.87 | $15.51 | 794200 |
| 2022-11-16 | 15.92 | $15.83 | 748740 |
| 2022-11-15 | 15.88 | $16.18 | 831320 |
| 2022-11-14 | 15.71 | $15.98 | 1.1M |
| 2022-11-11 | 15.56 | $16.00 | 1.0M |
| 2022-11-10 | 15.36 | $15.91 | 1.5M |
| 2022-11-09 | 15.15 | $15.11 | 758709 |
| 2022-11-08 | 15.15 | $15.25 | 841200 |
| 2022-11-07 | 15.10 | $15.41 | 717700 |
| 2022-11-04 | 14.99 | $14.92 | 918245 |
| 2022-11-03 | 15.00 | $14.68 | 1.1M |
| 2022-11-02 | 15.10 | $14.63 | 1.1M |
| 2022-11-01 | 15.23 | $15.13 | 963100 |
| 2022-10-31 | 15.23 | $15.14 | 1.2M |
| 2022-10-28 | 15.23 | $15.09 | 1.5M |
| 2022-10-27 | 15.23 | $14.58 | 1.9M |
| 2022-10-26 | 15.40 | $14.45 | 2.7M |
| 2022-10-25 | 15.64 | $15.97 | 991219 |
| 2022-10-24 | 15.45 | $15.50 | 715104 |
| 2022-10-21 | 15.36 | $15.40 | 912720 |
| 2022-10-20 | 15.27 | $15.01 | 1.0M |
| 2022-10-19 | 15.29 | $15.03 | 1.3M |
| 2022-10-18 | 15.30 | $15.27 | 1.4M |
| 2022-10-17 | 15.23 | $15.19 | 1.2M |
| 2022-10-14 | 15.17 | $14.79 | 1.2M |
| 2022-10-13 | 15.21 | $15.44 | 1.2M |
| 2022-10-12 | 15.06 | $15.02 | 924846 |
| 2022-10-11 | 15.00 | $15.00 | 1.0M |
| 2022-10-10 | 14.93 | $14.77 | 1.1M |
| 2022-10-07 | 14.91 | $14.96 | 1.3M |
| 2022-10-06 | 14.83 | $15.62 | 962448 |
| 2022-10-05 | 14.52 | $15.47 | 1.2M |
| 2022-10-04 | 14.19 | $15.54 | 1.5M |
| 2022-10-03 | 13.76 | $14.59 | 2.0M |
| 2022-09-30 | 13.55 | $14.69 | 3.2M |
| 2022-09-29 | 13.27 | $13.99 | 2.4M |
| 2022-09-28 | 13.16 | $13.92 | 1.8M |
| 2022-09-27 | 13.06 | $13.20 | 2.1M |
| 2022-09-26 | 13.17 | $13.10 | 1.8M |
| 2022-09-23 | 13.35 | $13.19 | 3.2M |
| 2022-09-22 | 13.56 | $13.69 | 1.6M |
| 2022-09-21 | 13.66 | $14.06 | 1.5M |
| 2022-09-20 | 13.68 | $13.83 | 2.0M |
| 2022-09-19 | 13.79 | $14.36 | 2.0M |
| 2022-09-16 | 13.77 | $14.16 | 11.1M |
| 2022-09-15 | 13.81 | $14.28 | 3.1M |
| 2022-09-14 | 13.84 | $13.66 | 3.4M |
| 2022-09-13 | 14.08 | $13.48 | 2.5M |
| 2022-09-12 | 14.45 | $14.54 | 2.7M |
| 2022-09-09 | 14.57 | $14.53 | 2.3M |
| 2022-09-08 | 14.72 | $15.01 | 1.6M |
| 2022-09-07 | 14.77 | $14.82 | 1.9M |
| 2022-09-06 | 14.90 | $14.23 | 2.6M |
| 2022-09-02 | 15.26 | $14.70 | 1.7M |
| 2022-09-01 | 15.54 | $15.01 | 1.3M |
| 2022-08-31 | 15.80 | $15.39 | 1.5M |
| 2022-08-30 | 16.00 | $15.25 | 1.2M |
| 2022-08-29 | 16.28 | $15.15 | 2.7M |
| 2022-08-26 | 16.66 | $16.18 | 1.1M |
| 2022-08-25 | 16.79 | $16.69 | 933206 |
| 2022-08-24 | 16.79 | $16.32 | 1.1M |
| 2022-08-23 | 16.89 | $16.28 | 1.3M |
| 2022-08-22 | 17.03 | $16.38 | 1.1M |
| 2022-08-19 | 17.16 | $16.74 | 1.3M |
| 2022-08-18 | 17.20 | $17.20 | 958047 |
| 2022-08-17 | 17.09 | $16.93 | 797200 |
| 2022-08-16 | 17.03 | $17.22 | 1.1M |
| 2022-08-15 | 16.87 | $16.83 | 836800 |
| 2022-08-12 | 16.78 | $16.87 | 876800 |
| 2022-08-11 | 16.65 | $16.69 | 1.1M |
| 2022-08-10 | 16.54 | $16.53 | 902612 |
| 2022-08-09 | 16.45 | $16.07 | 961600 |
| 2022-08-08 | 16.48 | $16.25 | 953517 |
| 2022-08-05 | 16.45 | $15.82 | 1.4M |
| 2022-08-04 | 16.54 | $16.13 | 968421 |
| 2022-08-03 | 16.54 | $16.12 | 896009 |
| 2022-08-02 | 16.55 | $15.91 | 998200 |
| 2022-08-01 | 16.60 | $16.61 | 958730 |
| 2022-07-29 | 16.44 | $16.47 | 1.2M |
| 2022-07-28 | 16.27 | $16.25 | 1.7M |
| 2022-07-27 | 16.13 | $16.81 | 1.9M |
| 2022-07-26 | 15.77 | $15.34 | 1.1M |
| 2022-07-25 | 15.79 | $15.70 | 1.0M |
| 2022-07-22 | 15.70 | $15.71 | 869600 |
| 2022-07-21 | 15.57 | $15.74 | 976800 |
| 2022-07-20 | 15.39 | $15.77 | 1.2M |
| 2022-07-19 | 15.16 | $15.74 | 930500 |
| 2022-07-18 | 14.89 | $14.99 | 1.1M |
| 2022-07-15 | 14.79 | $14.92 | 1.0M |
| 2022-07-14 | 14.68 | $14.61 | 735600 |
| 2022-07-13 | 14.65 | $14.82 | 1.1M |
| 2022-07-12 | 14.55 | $14.50 | 931515 |
| 2022-07-11 | 14.52 | $14.73 | 1.2M |
| 2022-07-08 | 14.41 | $14.74 | 735115 |
| 2022-07-07 | 14.28 | $14.70 | 769228 |
| 2022-07-06 | 14.13 | $14.48 | 932800 |
| 2022-07-05 | 14.01 | $14.60 | 1.1M |
| 2022-07-01 | 13.84 | $14.32 | 905216 |
| 2022-06-30 | 13.72 | $13.99 | 1.1M |
| 2022-06-29 | 13.69 | $14.09 | 1.3M |
| 2022-06-28 | 13.63 | $14.08 | 1.5M |
| 2022-06-27 | 13.56 | $14.41 | 1.4M |
| 2022-06-24 | 13.37 | $14.40 | 6.4M |
| 2022-06-23 | 13.17 | $13.72 | 1.8M |
| 2022-06-22 | 13.14 | $13.53 | 1.6M |
| 2022-06-21 | 13.18 | $13.41 | 1.5M |
| 2022-06-17 | 13.28 | $13.19 | 3.0M |
| 2022-06-16 | 13.49 | $12.63 | 1.9M |
| 2022-06-15 | 13.93 | $13.65 | 1.7M |
| 2022-06-14 | 14.16 | $13.64 | 2.1M |
| 2022-06-13 | 14.44 | $13.24 | 1.6M |
| 2022-06-10 | 14.92 | $14.01 | 1.7M |
| 2022-06-09 | 15.28 | $14.77 | 1.0M |
| 2022-06-08 | 15.47 | $15.18 | 877100 |
| 2022-06-07 | 15.57 | $15.79 | 984647 |
| 2022-06-06 | 15.50 | $15.52 | 1.2M |
| 2022-06-03 | 15.51 | $15.34 | 930118 |
| 2022-06-02 | 15.58 | $15.68 | 1.2M |
| 2022-06-01 | 15.56 | $15.63 | 1.3M |
| 2022-05-31 | 15.55 | $16.00 | 1.7M |
| 2022-05-27 | 15.43 | $16.16 | 1.1M |
| 2022-05-26 | 15.23 | $15.72 | 1.3M |
| 2022-05-25 | 15.14 | $15.20 | 1.7M |
| 2022-05-24 | 15.19 | $14.81 | 2.0M |
| 2022-05-23 | 15.38 | $15.38 | 2.5M |
| 2022-05-20 | 15.45 | $15.53 | 1.3M |
| 2022-05-19 | 15.48 | $15.57 | 1.7M |
| 2022-05-18 | 15.51 | $15.61 | 1.3M |
| 2022-05-17 | 15.54 | $16.29 | 1.2M |
| 2022-05-16 | 15.37 | $15.60 | 1.9M |
| 2022-05-13 | 15.39 | $15.35 | 1.6M |
| 2022-05-12 | 15.50 | $14.93 | 1.5M |
| 2022-05-11 | 15.77 | $15.14 | 1.3M |
| 2022-05-10 | 16.04 | $15.53 | 1.5M |
| 2022-05-09 | 16.25 | $15.87 | 1.3M |
| 2022-05-06 | 16.40 | $16.22 | 1.1M |
| 2022-05-05 | 16.48 | $16.51 | 1.2M |
| 2022-05-04 | 16.48 | $17.17 | 1.5M |
| 2022-05-03 | 16.28 | $16.32 | 1.6M |
| 2022-05-02 | 16.30 | $15.92 | 1.6M |
| 2022-04-29 | 16.46 | $15.89 | 1.8M |
| 2022-04-28 | 16.66 | $16.48 | 1.8M |
| 2022-04-27 | 16.73 | $16.38 | 2.1M |
| 2022-04-26 | 16.84 | $16.60 | 2.2M |
| 2022-04-25 | 16.90 | $17.16 | 3.9M |
| 2022-04-22 | 16.80 | $16.45 | 1.3M |
| 2022-04-21 | 16.91 | $16.79 | 1.3M |
| 2022-04-20 | 16.93 | $16.90 | 3.6M |
| 2022-04-19 | 16.92 | $17.65 | 1.3M |
| 2022-04-18 | 16.67 | $17.21 | 1.9M |
| 2022-04-14 | 16.51 | $16.64 | 894501 |
| 2022-04-13 | 16.50 | $16.59 | 856221 |
| 2022-04-12 | 16.50 | $16.31 | 1.5M |
| 2022-04-11 | 16.59 | $16.00 | 1.5M |
| 2022-04-08 | 16.81 | $16.61 | 902500 |
| 2022-04-07 | 16.88 | $16.49 | 1.3M |
| 2022-04-06 | 17.01 | $16.72 | 1.4M |
| 2022-04-05 | 17.10 | $17.07 | 2.9M |
| 2022-04-04 | 17.09 | $16.61 | 1.2M |
| 2022-04-01 | 17.22 | $17.05 | 2.3M |
| 2022-03-31 | 17.25 | $17.04 | 15.6M |
| 2022-03-30 | 17.29 | $17.24 | 1.1M |
| 2022-03-29 | 17.27 | $17.82 | 2.1M |
| 2022-03-28 | 17.06 | $17.03 | 1.8M |
| 2022-03-25 | 17.06 | $17.24 | 2.8M |
| 2022-03-24 | 16.99 | $17.07 | 1.6M |
| 2022-03-23 | 16.96 | $16.78 | 1.7M |
| 2022-03-22 | 17.02 | $17.28 | 2.1M |
| 2022-03-21 | 16.94 | $17.20 | 1.9M |
| 2022-03-18 | 16.87 | $17.51 | 6.6M |
| 2022-03-17 | 16.69 | $17.36 | 2.7M |
| 2022-03-16 | 16.53 | $17.35 | 3.2M |
| 2022-03-15 | 16.33 | $16.70 | 2.2M |
| 2022-03-14 | 16.31 | $16.47 | 2.3M |
| 2022-03-11 | 16.37 | $16.63 | 1.7M |
| 2022-03-10 | 16.40 | $16.67 | 2.7M |
| 2022-03-09 | 16.43 | $16.68 | 5.1M |
| 2022-03-08 | 16.48 | $15.96 | 3.3M |
| 2022-03-07 | 16.78 | $16.08 | 3.0M |
| 2022-03-04 | 17.11 | $16.49 | 1.6M |
| 2022-03-03 | 17.40 | $17.17 | 1.8M |
| 2022-03-02 | 17.54 | $17.55 | 2.0M |
| 2022-03-01 | 17.59 | $17.06 | 2.4M |
| 2022-02-28 | 17.82 | $17.61 | 3.1M |
| 2022-02-25 | 17.93 | $18.21 | 2.7M |
| 2022-02-24 | 17.88 | $17.58 | 2.4M |
| 2022-02-23 | 18.02 | $17.50 | 1.8M |
| 2022-02-22 | 18.22 | $18.12 | 1.9M |
| 2022-02-18 | 18.27 | $18.44 | 2.0M |
| 2022-02-17 | 18.24 | $18.19 | 1.3M |
| 2022-02-16 | 18.29 | $19.00 | 2.5M |
| 2022-02-15 | 18.09 | $18.88 | 1.2M |
| 2022-02-14 | 17.89 | $18.47 | 1.4M |
| 2022-02-11 | 17.79 | $18.49 | 1.4M |
| 2022-02-10 | 17.67 | $18.89 | 1.8M |
| 2022-02-09 | 17.41 | $18.87 | 1.9M |
| 2022-02-08 | 17.11 | $18.51 | 1.9M |
| 2022-02-07 | 16.87 | $18.06 | 1.8M |
| 2022-02-04 | 16.75 | $17.82 | 1.5M |
| 2022-02-03 | 16.69 | $17.57 | 1.8M |
| 2022-02-02 | 16.73 | $17.53 | 2.7M |
| 2022-02-01 | 16.80 | $17.46 | 2.5M |
| 2022-01-31 | 16.95 | $17.43 | 3.9M |
| 2022-01-28 | 17.15 | $16.47 | 3.6M |
| 2022-01-27 | 17.73 | $16.64 | 3.6M |
| 2022-01-26 | 18.40 | $16.17 | 6.4M |
| 2022-01-25 | 19.39 | $18.52 | 3.1M |
| 2022-01-24 | 19.86 | $18.40 | 4.1M |
| 2022-01-21 | 20.48 | $18.95 | 2.2M |
| 2022-01-20 | 21.07 | $19.83 | 1.9M |
| 2022-01-19 | 21.51 | $20.11 | 1.5M |
| 2022-01-18 | 21.96 | $21.47 | 1.2M |
| 2022-01-14 | 22.07 | $21.92 | 1.3M |
| 2022-01-13 | 22.05 | $21.98 | 2.9M |
| 2022-01-12 | 22.02 | $21.90 | 1.3M |
| 2022-01-11 | 21.99 | $21.90 | 1.3M |
| 2022-01-10 | 21.95 | $21.60 | 1.6M |
| 2022-01-07 | 21.99 | $22.26 | 1.0M |
| 2022-01-06 | 21.82 | $21.85 | 1.0M |
| 2022-01-05 | 21.75 | $21.70 | 4.7M |
| 2022-01-04 | 21.69 | $21.92 | 1.2M |
| 2022-01-03 | 21.56 | $21.48 | 1.6M |
| 2021-12-31 | 21.52 | $21.22 | 781000 |
| 2021-12-30 | 21.56 | $21.20 | 656422 |
| 2021-12-29 | 21.60 | $21.27 | 657841 |
| 2021-12-28 | 21.62 | $21.55 | 798200 |
| 2021-12-27 | 21.56 | $21.55 | 1.0M |
| 2021-12-23 | 21.47 | $21.66 | 730500 |
| 2021-12-22 | 21.33 | $21.39 | 1.2M |
| 2021-12-21 | 21.23 | $21.17 | 1.7M |
| 2021-12-20 | 21.18 | $20.01 | 2.7M |
| 2021-12-17 | 21.47 | $21.30 | 6.5M |
| 2021-12-16 | 21.42 | $21.44 | 1.9M |
| 2021-12-15 | 21.29 | $21.59 | 3.7M |
| 2021-12-14 | 21.09 | $21.52 | 3.4M |
| 2021-12-13 | 20.86 | $21.03 | 2.7M |
| 2021-12-10 | 20.73 | $20.81 | 2.0M |
| 2021-12-09 | 20.64 | $20.68 | 1.7M |
| 2021-12-08 | 20.57 | $20.78 | 1.6M |
| 2021-12-07 | 20.44 | $21.12 | 1.5M |
| 2021-12-06 | 20.17 | $20.60 | 1.8M |
| 2021-12-03 | 20.01 | $19.91 | 1.7M |
| 2021-12-02 | 20.03 | $20.07 | 1.9M |
| 2021-12-01 | 20.01 | $19.62 | 2.2M |
| 2021-11-30 | 20.12 | $19.73 | 2.8M |
| 2021-11-29 | 20.22 | $19.81 | 1.4M |
| 2021-11-26 | 20.32 | $19.95 | 1.4M |
| 2021-11-24 | 20.39 | $20.59 | 998940 |
| 2021-11-23 | 20.27 | $20.49 | 1.4M |
| 2021-11-22 | 20.16 | $20.16 | 1.3M |
| 2021-11-19 | 20.12 | $19.86 | 1.4M |
| 2021-11-18 | 20.17 | $19.93 | 1.2M |
| 2021-11-17 | 20.21 | $20.11 | 1.3M |
| 2021-11-16 | 20.20 | $19.95 | 1.6M |
| 2021-11-15 | 20.23 | $20.29 | 1.0M |
| 2021-11-12 | 20.16 | $20.48 | 934831 |
| 2021-11-11 | 20.01 | $20.46 | 1.3M |
| 2021-11-10 | 19.84 | $20.02 | 1.4M |
| 2021-11-09 | 19.77 | $20.10 | 1.3M |
| 2021-11-08 | 19.66 | $20.32 | 1.8M |
| 2021-11-05 | 19.46 | $19.71 | 2.6M |
| 2021-11-04 | 19.41 | $19.34 | 1.8M |
| 2021-11-03 | 19.47 | $19.45 | 2.8M |
| 2021-11-02 | 19.52 | $19.48 | 2.3M |
| 2021-11-01 | 19.57 | $20.28 | 1.9M |
| 2021-10-29 | 19.38 | $19.70 | 1.9M |
| 2021-10-28 | 19.35 | $19.46 | 1.4M |
| 2021-10-27 | 19.39 | $19.20 | 1.9M |
| 2021-10-26 | 19.52 | $19.60 | 2.0M |
| 2021-10-25 | 19.57 | $19.87 | 997500 |
| 2021-10-22 | 19.54 | $19.98 | 991306 |
| 2021-10-21 | 19.49 | $19.91 | 1.0M |
| 2021-10-20 | 19.45 | $20.21 | 1.4M |
| 2021-10-19 | 19.32 | $19.92 | 1.7M |
| 2021-10-18 | 19.26 | $20.17 | 1.9M |
| 2021-10-15 | 19.13 | $19.98 | 1.5M |
| 2021-10-14 | 19.04 | $20.09 | 1.6M |
| 2021-10-13 | 18.91 | $19.70 | 1.5M |
| 2021-10-12 | 18.88 | $20.06 | 1.6M |
| 2021-10-11 | 18.76 | $19.87 | 2.0M |
| 2021-10-08 | 18.70 | $19.40 | 1.4M |
| 2021-10-07 | 18.78 | $19.43 | 3.4M |
| 2021-10-06 | 18.90 | $18.58 | 3.1M |
| 2021-10-05 | 19.34 | $18.68 | 2.6M |
| 2021-10-04 | 19.86 | $18.88 | 2.4M |
| 2021-10-01 | 20.44 | $19.12 | 2.7M |
| 2021-09-30 | 21.09 | $19.73 | 3.8M |
| 2021-09-29 | 21.71 | $19.24 | 6.7M |
| 2021-09-28 | 22.62 | $22.35 | 2.0M |
| 2021-09-27 | 22.74 | $23.15 | 1.8M |
| 2021-09-24 | 22.64 | $22.49 | 2.5M |
| 2021-09-23 | 22.72 | $22.30 | 5.2M |
| 2021-09-22 | 22.88 | $22.15 | 2.6M |
| 2021-09-21 | 23.13 | $22.34 | 1.7M |
| 2021-09-20 | 23.36 | $22.58 | 2.1M |
| 2021-09-17 | 23.57 | $23.49 | 7.1M |
| 2021-09-16 | 23.52 | $23.48 | 1.5M |
| 2021-09-15 | 23.46 | $23.37 | 1.3M |
| 2021-09-14 | 23.42 | $23.01 | 1.7M |
| 2021-09-13 | 23.47 | $23.48 | 1.2M |
| 2021-09-10 | 23.37 | $23.05 | 1.6M |
| 2021-09-09 | 23.38 | $23.19 | 1.7M |
| 2021-09-08 | 23.34 | $23.16 | 1.3M |
| 2021-09-07 | 23.30 | $23.07 | 1.8M |
| 2021-09-03 | 23.26 | $23.04 | 1.3M |
| 2021-09-02 | 23.21 | $22.89 | 1.6M |
| 2021-09-01 | 23.18 | $23.16 | 2.2M |
| 2021-08-31 | 23.06 | $23.21 | 1.8M |
| 2021-08-30 | 22.88 | $22.83 | 1.4M |
| 2021-08-27 | 22.77 | $23.08 | 1.8M |
| 2021-08-26 | 22.56 | $22.50 | 1.2M |
| 2021-08-25 | 22.46 | $22.57 | 1.3M |
| 2021-08-24 | 22.32 | $22.12 | 1.0M |
| 2021-08-23 | 22.27 | $22.02 | 1.5M |
| 2021-08-20 | 22.24 | $22.10 | 1.3M |
| 2021-08-19 | 22.17 | $21.79 | 2.0M |
| 2021-08-18 | 22.17 | $21.98 | 2.0M |
| 2021-08-17 | 22.10 | $22.04 | 1.9M |
| 2021-08-16 | 21.99 | $21.88 | 892700 |
| 2021-08-13 | 21.89 | $21.87 | 867408 |
| 2021-08-12 | 21.76 | $21.82 | 1.1M |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.09
2026-08-07
Close Price
$9.08
Vol: 3.9M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.58
Average
48.23
Maximum
74.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 56.09 | $9.08 | 3.9M |
| 2026-08-06 | 62.23 | $9.49 | 2.5M |
| 2026-08-05 | 57.60 | $9.06 | 833447 |
| 2026-08-04 | 62.69 | $9.36 | 1.2M |
| 2026-08-03 | 56.20 | $8.83 | 868113 |
| 2026-07-31 | 49.24 | $8.39 | 765246 |
| 2026-07-30 | 50.27 | $8.45 | 819800 |
| 2026-07-29 | 55.04 | $8.71 | 816203 |
| 2026-07-28 | 55.81 | $8.75 | 605936 |
| 2026-07-27 | 53.65 | $8.61 | 775700 |
| 2026-07-24 | 46.94 | $8.23 | 874100 |
| 2026-07-23 | 50.80 | $8.44 | 1.1M |
| 2026-07-22 | 54.23 | $8.61 | 796628 |
| 2026-07-21 | 55.69 | $8.68 | 613917 |
| 2026-07-20 | 55.03 | $8.64 | 567940 |
| 2026-07-17 | 55.23 | $8.65 | 711500 |
| 2026-07-16 | 55.60 | $8.67 | 665000 |
| 2026-07-15 | 52.54 | $8.47 | 601605 |
| 2026-07-14 | 52.54 | $8.47 | 608218 |
| 2026-07-13 | 51.94 | $8.43 | 918597 |
| 2026-07-10 | 49.03 | $8.24 | 882405 |
| 2026-07-09 | 45.58 | $8.03 | 977413 |
| 2026-07-08 | 46.28 | $8.08 | 881800 |
| 2026-07-07 | 50.30 | $8.35 | 974800 |
| 2026-07-06 | 50.93 | $8.39 | 757900 |
| 2026-07-02 | 54.44 | $8.61 | 769142 |
| 2026-07-01 | 56.47 | $8.73 | 744000 |
| 2026-06-30 | 53.46 | $8.51 | 681037 |
| 2026-06-29 | 53.78 | $8.53 | 1.3M |
| 2026-06-26 | 56.52 | $8.70 | 2.1M |
| 2026-06-25 | 53.33 | $8.46 | 1.1M |
| 2026-06-24 | 52.92 | $8.43 | 1.1M |
| 2026-06-23 | 46.17 | $7.98 | 1.2M |
| 2026-06-22 | 44.32 | $7.87 | 1.6M |
| 2026-06-18 | 47.42 | $8.09 | 2.5M |
| 2026-06-17 | 45.44 | $7.97 | 2.0M |
| 2026-06-16 | 49.42 | $8.24 | 1.3M |
| 2026-06-15 | 44.83 | $7.97 | 970411 |
| 2026-06-12 | 44.83 | $7.97 | 712600 |
| 2026-06-11 | 43.46 | $7.89 | 1.1M |
| 2026-06-10 | 43.59 | $7.90 | 865551 |
| 2026-06-09 | 44.21 | $7.95 | 1.3M |
| 2026-06-08 | 41.52 | $7.78 | 1.1M |
| 2026-06-05 | 41.86 | $7.81 | 1.3M |
| 2026-06-04 | 41.26 | $7.77 | 2.9M |
| 2026-06-03 | 36.03 | $7.44 | 1.6M |
| 2026-06-02 | 43.49 | $8.11 | 1.6M |
| 2026-06-01 | 48.96 | $8.49 | 1.4M |
| 2026-05-29 | 50.07 | $8.56 | 2.1M |
| 2026-05-28 | 45.94 | $8.31 | 1.1M |
| 2026-05-27 | 42.51 | $8.12 | 1.3M |
| 2026-05-26 | 49.22 | $8.55 | 709739 |
| 2026-05-22 | 47.20 | $8.44 | 648400 |
| 2026-05-21 | 45.50 | $8.35 | 1.1M |
| 2026-05-20 | 44.76 | $8.31 | 1.2M |
| 2026-05-19 | 43.66 | $8.25 | 700134 |
| 2026-05-18 | 45.08 | $8.35 | 939200 |
| 2026-05-15 | 41.26 | $8.14 | 961627 |
| 2026-05-14 | 41.08 | $8.13 | 961331 |
| 2026-05-13 | 36.51 | $7.89 | 1.1M |
| 2026-05-12 | 42.06 | $8.32 | 835900 |
| 2026-05-11 | 42.06 | $8.32 | 1.2M |
| 2026-05-08 | 45.23 | $8.54 | 561000 |
| 2026-05-07 | 49.24 | $8.79 | 837929 |
| 2026-05-06 | 48.19 | $8.73 | 1.1M |
| 2026-05-05 | 47.85 | $8.71 | 818366 |
| 2026-05-04 | 52.26 | $8.98 | 838100 |
| 2026-05-01 | 55.69 | $9.17 | 2.2M |
| 2026-04-30 | 57.00 | $9.24 | 1.4M |
| 2026-04-29 | 62.38 | $9.51 | 2.0M |
| 2026-04-28 | 57.59 | $9.17 | 954400 |
| 2026-04-27 | 52.91 | $8.89 | 784446 |
| 2026-04-24 | 54.13 | $8.95 | 717200 |
| 2026-04-23 | 52.21 | $8.84 | 797200 |
| 2026-04-22 | 53.96 | $8.93 | 852832 |
| 2026-04-21 | 54.94 | $8.98 | 835000 |
| 2026-04-20 | 55.51 | $9.01 | 1.2M |
| 2026-04-17 | 53.36 | $8.87 | 1.1M |
| 2026-04-16 | 44.46 | $8.38 | 1.2M |
| 2026-04-15 | 45.47 | $8.44 | 810818 |
| 2026-04-14 | 42.14 | $8.28 | 676000 |
| 2026-04-13 | 39.51 | $8.16 | 982800 |
| 2026-04-10 | 34.31 | $7.94 | 761058 |
| 2026-04-09 | 39.60 | $8.30 | 847900 |
| 2026-04-08 | 45.54 | $8.62 | 994153 |
| 2026-04-07 | 42.46 | $8.50 | 960134 |
| 2026-04-06 | 38.33 | $8.35 | 653300 |
| 2026-04-02 | 36.90 | $8.30 | 682752 |
| 2026-04-01 | 36.62 | $8.29 | 709200 |
| 2026-03-31 | 33.54 | $8.18 | 1.2M |
| 2026-03-30 | 31.23 | $8.10 | 857424 |
| 2026-03-27 | 30.36 | $8.07 | 668948 |
| 2026-03-26 | 32.43 | $8.23 | 807213 |
| 2026-03-25 | 30.75 | $8.17 | 658100 |
| 2026-03-24 | 29.93 | $8.14 | 1.2M |
| 2026-03-23 | 31.10 | $8.24 | 910200 |
| 2026-03-20 | 25.56 | $8.04 | 2.7M |
| 2026-03-19 | 26.26 | $8.11 | 776600 |
| 2026-03-18 | 26.26 | $8.11 | 925218 |
| 2026-03-17 | 27.32 | $8.22 | 950403 |
| 2026-03-16 | 27.71 | $8.26 | 918135 |
| 2026-03-13 | 24.40 | $8.13 | 1.3M |
| 2026-03-12 | 22.58 | $8.06 | 882500 |
| 2026-03-11 | 22.95 | $8.11 | 919320 |
| 2026-03-10 | 23.10 | $8.13 | 754500 |
| 2026-03-09 | 23.96 | $8.25 | 1.3M |
| 2026-03-06 | 24.33 | $8.30 | 859289 |
| 2026-03-05 | 26.28 | $8.56 | 862967 |
| 2026-03-04 | 27.24 | $8.68 | 683000 |
| 2026-03-03 | 25.52 | $8.60 | 779148 |
| 2026-03-02 | 25.66 | $8.62 | 1.2M |
| 2026-02-27 | 26.89 | $8.79 | 1.5M |
| 2026-02-26 | 28.41 | $8.99 | 952952 |
| 2026-02-25 | 26.84 | $8.91 | 878900 |
| 2026-02-24 | 23.03 | $8.72 | 1.2M |
| 2026-02-23 | 24.77 | $8.99 | 1.1M |
| 2026-02-20 | 27.56 | $9.37 | 845633 |
| 2026-02-19 | 28.61 | $9.50 | 757944 |
| 2026-02-18 | 29.01 | $9.55 | 1.5M |
| 2026-02-17 | 27.65 | $9.48 | 1.6M |
| 2026-02-13 | 24.93 | $9.34 | 827600 |
| 2026-02-12 | 25.25 | $9.39 | 1.3M |
| 2026-02-11 | 28.39 | $9.84 | 1.5M |
| 2026-02-10 | 28.85 | $9.90 | 822826 |
| 2026-02-09 | 29.83 | $10.03 | 952300 |
| 2026-02-06 | 29.98 | $10.05 | 786435 |
| 2026-02-05 | 29.31 | $10.01 | 867900 |
| 2026-02-04 | 29.58 | $10.05 | 1.0M |
| 2026-02-03 | 28.95 | $10.01 | 1.6M |
| 2026-02-02 | 28.51 | $9.98 | 1.7M |
| 2026-01-30 | 25.99 | $9.81 | 3.1M |
| 2026-01-29 | 26.35 | $9.88 | 2.8M |
| 2026-01-28 | 25.36 | $9.81 | 2.6M |
| 2026-01-27 | 42.76 | $12.04 | 684460 |
| 2026-01-26 | 43.39 | $12.09 | 507700 |
| 2026-01-23 | 43.23 | $12.08 | 542200 |
| 2026-01-22 | 45.05 | $12.23 | 520440 |
| 2026-01-21 | 45.29 | $12.25 | 891406 |
| 2026-01-20 | 41.10 | $11.97 | 706300 |
| 2026-01-16 | 47.80 | $12.51 | 612300 |
| 2026-01-15 | 47.80 | $12.51 | 763600 |
| 2026-01-14 | 46.34 | $12.41 | 814011 |
| 2026-01-13 | 41.01 | $12.07 | 618000 |
| 2026-01-12 | 44.73 | $12.37 | 971607 |
| 2026-01-09 | 54.65 | $13.00 | 747453 |
| 2026-01-08 | 56.93 | $13.12 | 809621 |
| 2026-01-07 | 52.18 | $12.82 | 712233 |
| 2026-01-06 | 52.55 | $12.84 | 1.2M |
| 2026-01-05 | 55.71 | $13.01 | 901300 |
| 2026-01-02 | 52.00 | $12.78 | 911200 |
| 2025-12-31 | 56.29 | $13.00 | 657100 |
| 2025-12-30 | 54.84 | $12.91 | 655200 |
| 2025-12-29 | 54.04 | $12.86 | 419200 |
| 2025-12-26 | 55.54 | $12.94 | 345912 |
| 2025-12-24 | 55.91 | $12.96 | 301000 |
| 2025-12-23 | 55.34 | $12.92 | 490400 |
| 2025-12-22 | 57.43 | $13.04 | 588000 |
| 2025-12-19 | 58.13 | $13.08 | 2.0M |
| 2025-12-18 | 61.67 | $13.28 | 753400 |
| 2025-12-17 | 60.76 | $13.20 | 782464 |
| 2025-12-16 | 59.03 | $13.05 | 1.1M |
| 2025-12-15 | 55.95 | $12.80 | 987763 |
| 2025-12-12 | 55.19 | $12.74 | 1.1M |
| 2025-12-11 | 58.58 | $12.95 | 1.3M |
| 2025-12-10 | 57.15 | $12.83 | 2.5M |
| 2025-12-09 | 52.03 | $12.44 | 1.1M |
| 2025-12-08 | 51.75 | $12.42 | 808400 |
| 2025-12-05 | 51.35 | $12.39 | 723900 |
| 2025-12-04 | 52.18 | $12.45 | 1.0M |
| 2025-12-03 | 54.27 | $12.60 | 1.3M |
| 2025-12-02 | 54.27 | $12.60 | 1.1M |
| 2025-12-01 | 51.34 | $12.35 | 759157 |
| 2025-11-28 | 51.97 | $12.40 | 381217 |
| 2025-11-26 | 52.97 | $12.48 | 940600 |
| 2025-11-25 | 53.95 | $12.56 | 1.3M |
| 2025-11-24 | 45.15 | $11.83 | 1.6M |
| 2025-11-21 | 45.60 | $11.87 | 1.2M |
| 2025-11-20 | 40.49 | $11.51 | 1.1M |
| 2025-11-19 | 41.95 | $11.65 | 703910 |
| 2025-11-18 | 39.13 | $11.46 | 917302 |
| 2025-11-17 | 37.30 | $11.34 | 792300 |
| 2025-11-14 | 45.13 | $12.07 | 875612 |
| 2025-11-13 | 46.80 | $12.20 | 637000 |
| 2025-11-12 | 47.05 | $12.22 | 657600 |
| 2025-11-11 | 40.29 | $11.78 | 389318 |
| 2025-11-10 | 39.63 | $11.74 | 343528 |
| 2025-11-07 | 39.30 | $11.72 | 475813 |
| 2025-11-06 | 38.53 | $11.67 | 690600 |
| 2025-11-05 | 40.71 | $11.89 | 696849 |
| 2025-11-04 | 41.83 | $12.00 | 664426 |
| 2025-11-03 | 43.92 | $12.20 | 801000 |
| 2025-10-31 | 44.24 | $12.23 | 1.1M |
| 2025-10-30 | 41.02 | $11.99 | 1.4M |
| 2025-10-29 | 36.36 | $11.67 | 2.0M |
| 2025-10-28 | 51.77 | $12.94 | 609932 |
| 2025-10-27 | 51.46 | $12.92 | 402200 |
| 2025-10-24 | 49.95 | $12.82 | 809500 |
| 2025-10-23 | 47.94 | $12.69 | 437127 |
| 2025-10-22 | 46.85 | $12.62 | 429100 |
| 2025-10-21 | 44.64 | $12.48 | 431600 |
| 2025-10-20 | 43.20 | $12.39 | 416802 |
| 2025-10-17 | 39.90 | $12.19 | 443502 |
| 2025-10-16 | 39.40 | $12.16 | 459200 |
| 2025-10-15 | 43.54 | $12.52 | 433000 |
| 2025-10-14 | 42.75 | $12.47 | 540500 |
| 2025-10-13 | 37.94 | $12.18 | 618910 |
| 2025-10-10 | 33.74 | $11.95 | 763341 |
| 2025-10-09 | 37.63 | $12.32 | 666632 |
| 2025-10-08 | 39.02 | $12.44 | 637700 |
| 2025-10-07 | 40.92 | $12.60 | 1.4M |
| 2025-10-06 | 44.26 | $12.86 | 793308 |
| 2025-10-03 | 50.77 | $13.29 | 831700 |
| 2025-10-02 | 48.60 | $13.16 | 1.0M |
| 2025-10-01 | 49.72 | $13.23 | 1.2M |
| 2025-09-30 | 48.43 | $13.15 | 1.0M |
| 2025-09-29 | 47.47 | $13.09 | 851937 |
| 2025-09-26 | 43.10 | $12.83 | 705509 |
| 2025-09-25 | 43.36 | $12.85 | 576129 |
| 2025-09-24 | 45.20 | $12.99 | 587500 |
| 2025-09-23 | 44.07 | $12.92 | 807500 |
| 2025-09-22 | 44.82 | $12.98 | 1.2M |
| 2025-09-19 | 49.20 | $13.31 | 2.4M |
| 2025-09-18 | 49.62 | $13.34 | 705834 |
| 2025-09-17 | 46.29 | $13.11 | 762305 |
| 2025-09-16 | 44.16 | $12.97 | 888600 |
| 2025-09-15 | 45.64 | $13.09 | 933900 |
| 2025-09-12 | 42.28 | $12.87 | 611248 |
| 2025-09-11 | 46.22 | $13.19 | 706000 |
| 2025-09-10 | 43.24 | $13.00 | 1.1M |
| 2025-09-09 | 49.10 | $13.43 | 558618 |
| 2025-09-08 | 51.90 | $13.61 | 620400 |
| 2025-09-05 | 53.84 | $13.73 | 688200 |
| 2025-09-04 | 54.49 | $13.77 | 1.6M |
| 2025-09-03 | 52.74 | $13.64 | 1.0M |
| 2025-09-02 | 54.11 | $13.73 | 458295 |
| 2025-08-29 | 53.86 | $13.71 | 702000 |
| 2025-08-28 | 53.24 | $13.66 | 472900 |
| 2025-08-27 | 52.40 | $13.59 | 816745 |
| 2025-08-26 | 53.45 | $13.67 | 885500 |
| 2025-08-25 | 51.97 | $13.54 | 478000 |
| 2025-08-22 | 52.21 | $13.56 | 891600 |
| 2025-08-21 | 46.28 | $13.06 | 612100 |
| 2025-08-20 | 46.15 | $13.05 | 654707 |
| 2025-08-19 | 44.53 | $12.92 | 531800 |
| 2025-08-18 | 44.63 | $12.93 | 698028 |
| 2025-08-15 | 42.83 | $12.78 | 890445 |
| 2025-08-14 | 46.35 | $13.15 | 621700 |
| 2025-08-13 | 46.65 | $13.18 | 808600 |
| 2025-08-12 | 43.33 | $12.89 | 606114 |
| 2025-08-11 | 38.17 | $12.48 | 547604 |
| 2025-08-08 | 37.24 | $12.41 | 579643 |
| 2025-08-07 | 37.39 | $12.43 | 540458 |
| 2025-08-06 | 37.54 | $12.45 | 870236 |
| 2025-08-05 | 37.89 | $12.50 | 2.6M |
| 2025-08-04 | 39.36 | $12.71 | 1.0M |
| 2025-08-01 | 38.82 | $12.66 | 936100 |
| 2025-07-31 | 40.73 | $12.94 | 1.3M |
| 2025-07-30 | 38.04 | $12.68 | 2.2M |
| 2025-07-29 | 46.65 | $13.79 | 1.2M |
| 2025-07-28 | 49.23 | $14.06 | 918600 |
| 2025-07-25 | 48.42 | $13.98 | 813123 |
| 2025-07-24 | 45.46 | $13.69 | 1.0M |
| 2025-07-23 | 52.25 | $14.38 | 842231 |
| 2025-07-22 | 49.66 | $14.13 | 875200 |
| 2025-07-21 | 51.14 | $14.27 | 1.1M |
| 2025-07-18 | 49.72 | $14.13 | 1.3M |
| 2025-07-17 | 52.40 | $14.39 | 1.2M |
| 2025-07-16 | 56.89 | $14.79 | 999700 |
| 2025-07-15 | 55.25 | $14.61 | 795800 |
| 2025-07-14 | 60.73 | $15.06 | 495919 |
| 2025-07-11 | 63.11 | $15.24 | 626033 |
| 2025-07-10 | 68.03 | $15.59 | 903720 |
| 2025-07-09 | 65.15 | $15.20 | 1.1M |
| 2025-07-08 | 66.91 | $15.32 | 1.5M |
| 2025-07-07 | 70.70 | $15.57 | 3.4M |
| 2025-07-03 | 65.07 | $14.82 | 389434 |
| 2025-07-02 | 64.29 | $14.73 | 547800 |
| 2025-07-01 | 63.07 | $14.59 | 688931 |
| 2025-06-30 | 58.33 | $14.10 | 491947 |
| 2025-06-27 | 57.70 | $14.04 | 1.4M |
| 2025-06-26 | 62.01 | $14.33 | 568706 |
| 2025-06-25 | 60.36 | $14.16 | 581300 |
| 2025-06-24 | 57.69 | $13.90 | 822535 |
| 2025-06-23 | 54.68 | $13.63 | 688501 |
| 2025-06-20 | 53.28 | $13.51 | 1.4M |
| 2025-06-18 | 52.11 | $13.41 | 908000 |
| 2025-06-17 | 49.06 | $13.16 | 536900 |
| 2025-06-16 | 50.78 | $13.30 | 502400 |
| 2025-06-13 | 49.71 | $13.21 | 354833 |
| 2025-06-12 | 55.74 | $13.68 | 448000 |
| 2025-06-11 | 59.38 | $13.93 | 689709 |
| 2025-06-10 | 57.59 | $13.76 | 484965 |
| 2025-06-09 | 55.62 | $13.58 | 772432 |
| 2025-06-06 | 54.17 | $13.45 | 382200 |
| 2025-06-05 | 55.64 | $13.56 | 426500 |
| 2025-06-04 | 55.64 | $13.56 | 488387 |
| 2025-06-03 | 55.03 | $13.50 | 450400 |
| 2025-06-02 | 53.23 | $13.32 | 399420 |
| 2025-05-30 | 54.62 | $13.44 | 1.0M |
| 2025-05-29 | 56.36 | $13.59 | 569603 |
| 2025-05-28 | 54.43 | $13.38 | 483321 |
| 2025-05-27 | 57.55 | $13.65 | 554313 |
| 2025-05-23 | 53.82 | $13.25 | 525637 |
| 2025-05-22 | 53.63 | $13.23 | 597608 |
| 2025-05-21 | 51.20 | $12.98 | 516700 |
| 2025-05-20 | 57.23 | $13.51 | 489800 |
| 2025-05-19 | 60.43 | $13.76 | 504222 |
| 2025-05-16 | 60.43 | $13.76 | 545600 |
| 2025-05-15 | 61.92 | $13.88 | 416317 |
| 2025-05-14 | 60.85 | $13.74 | 559342 |
| 2025-05-13 | 61.32 | $13.78 | 514610 |
| 2025-05-12 | 62.35 | $13.87 | 957600 |
| 2025-05-09 | 59.78 | $13.51 | 1.3M |
| 2025-05-08 | 55.46 | $12.97 | 541800 |
| 2025-05-07 | 52.02 | $12.59 | 563100 |
| 2025-05-06 | 51.74 | $12.56 | 565000 |
| 2025-05-05 | 53.83 | $12.77 | 715000 |
| 2025-05-02 | 53.74 | $12.76 | 541912 |
| 2025-05-01 | 51.81 | $12.53 | 764700 |
| 2025-04-30 | 50.54 | $12.38 | 1.3M |
| 2025-04-29 | 53.40 | $12.70 | 2.0M |
| 2025-04-28 | 49.40 | $12.23 | 904800 |
| 2025-04-25 | 45.62 | $11.83 | 465900 |
| 2025-04-24 | 46.28 | $11.91 | 775918 |
| 2025-04-23 | 43.17 | $11.59 | 686041 |
| 2025-04-22 | 41.77 | $11.45 | 587918 |
| 2025-04-21 | 37.03 | $11.00 | 525036 |
| 2025-04-17 | 38.41 | $11.21 | 431000 |
| 2025-04-16 | 36.92 | $11.07 | 386200 |
| 2025-04-15 | 38.18 | $11.27 | 563800 |
| 2025-04-14 | 37.26 | $11.18 | 449739 |
| 2025-04-11 | 35.55 | $11.01 | 594600 |
| 2025-04-10 | 37.92 | $11.42 | 1.4M |
| 2025-04-09 | 41.65 | $12.00 | 1.5M |
| 2025-04-08 | 27.10 | $10.76 | 1.1M |
| 2025-04-07 | 28.63 | $11.04 | 1.3M |
| 2025-04-04 | 29.19 | $11.14 | 1.2M |
| 2025-04-03 | 33.69 | $11.86 | 820604 |
| 2025-04-02 | 43.65 | $12.98 | 490352 |
| 2025-04-01 | 38.06 | $12.62 | 537400 |
| 2025-03-31 | 38.16 | $12.63 | 585200 |
| 2025-03-28 | 40.06 | $12.82 | 496600 |
| 2025-03-27 | 44.24 | $13.20 | 754737 |
| 2025-03-26 | 43.35 | $13.14 | 423046 |
| 2025-03-25 | 43.07 | $13.12 | 702200 |
| 2025-03-24 | 46.54 | $13.43 | 534800 |
| 2025-03-21 | 45.18 | $13.33 | 3.0M |
| 2025-03-20 | 47.59 | $13.54 | 600204 |
| 2025-03-19 | 45.76 | $13.40 | 458400 |
| 2025-03-18 | 43.21 | $13.21 | 584826 |
| 2025-03-17 | 45.34 | $13.41 | 727800 |
| 2025-03-14 | 45.99 | $13.47 | 605313 |
| 2025-03-13 | 39.88 | $13.02 | 668531 |
| 2025-03-12 | 41.05 | $13.14 | 828116 |
| 2025-03-11 | 42.03 | $13.24 | 862509 |
| 2025-03-10 | 49.58 | $13.91 | 1.1M |
| 2025-03-07 | 53.39 | $14.19 | 632600 |
| 2025-03-06 | 48.57 | $13.83 | 836600 |
| 2025-03-05 | 45.28 | $13.61 | 638029 |
| 2025-03-04 | 42.92 | $13.46 | 713903 |
| 2025-03-03 | 48.94 | $13.91 | 816618 |
| 2025-02-28 | 55.52 | $14.31 | 1.1M |
| 2025-02-27 | 50.46 | $13.99 | 663045 |
| 2025-02-26 | 52.97 | $14.13 | 504900 |
| 2025-02-25 | 51.15 | $14.02 | 658587 |
| 2025-02-24 | 50.66 | $13.99 | 722854 |
| 2025-02-21 | 51.15 | $14.02 | 650600 |
| 2025-02-20 | 51.95 | $14.07 | 514700 |
| 2025-02-19 | 51.37 | $14.03 | 615918 |
| 2025-02-18 | 49.36 | $13.89 | 688300 |
| 2025-02-14 | 49.36 | $13.89 | 494700 |
| 2025-02-13 | 45.11 | $13.60 | 490700 |
| 2025-02-12 | 43.40 | $13.49 | 770335 |
| 2025-02-11 | 44.98 | $13.62 | 907915 |
| 2025-02-10 | 43.63 | $13.53 | 1.0M |
| 2025-02-07 | 44.20 | $13.58 | 769827 |
| 2025-02-06 | 46.63 | $13.79 | 596300 |
| 2025-02-05 | 46.37 | $13.77 | 661033 |
| 2025-02-04 | 46.59 | $13.79 | 1.4M |
| 2025-02-03 | 43.38 | $13.54 | 829925 |
| 2025-01-31 | 44.71 | $13.67 | 926700 |
| 2025-01-30 | 45.73 | $13.77 | 1.4M |
| 2025-01-29 | 51.30 | $14.27 | 1.2M |
| 2025-01-28 | 57.71 | $14.75 | 1.0M |
| 2025-01-27 | 56.74 | $14.66 | 2.5M |
| 2025-01-24 | 55.79 | $14.57 | 609300 |
| 2025-01-23 | 54.95 | $14.49 | 727653 |
| 2025-01-22 | 52.81 | $14.29 | 715806 |
| 2025-01-21 | 52.49 | $14.26 | 680325 |
| 2025-01-17 | 48.75 | $13.92 | 583500 |
| 2025-01-16 | 47.71 | $13.83 | 800400 |
| 2025-01-15 | 46.57 | $13.73 | 578196 |
| 2025-01-14 | 42.78 | $13.41 | 611338 |
| 2025-01-13 | 37.07 | $12.98 | 822252 |
| 2025-01-10 | 36.65 | $12.95 | 672527 |
| 2025-01-08 | 37.68 | $13.08 | 968900 |
| 2025-01-07 | 40.43 | $13.41 | 782039 |
| 2025-01-06 | 40.69 | $13.44 | 684702 |
| 2025-01-03 | 36.76 | $13.13 | 958500 |
| 2025-01-02 | 35.84 | $13.06 | 665345 |
| 2024-12-31 | 37.53 | $13.29 | 760700 |
| 2024-12-30 | 33.52 | $12.98 | 1.3M |
| 2024-12-27 | 33.99 | $13.05 | 1.2M |
| 2024-12-26 | 35.89 | $13.33 | 1.5M |
| 2024-12-24 | 37.24 | $13.52 | 867800 |
| 2024-12-23 | 33.76 | $13.24 | 1.4M |
| 2024-12-20 | 41.77 | $14.26 | 2.5M |
| 2024-12-19 | 41.12 | $14.21 | 845315 |
| 2024-12-18 | 36.83 | $13.89 | 663100 |
| 2024-12-17 | 42.75 | $14.53 | 571517 |
| 2024-12-16 | 45.23 | $14.76 | 457400 |
| 2024-12-13 | 45.89 | $14.82 | 488500 |
| 2024-12-12 | 49.19 | $15.11 | 742634 |
| 2024-12-11 | 48.46 | $15.05 | 627400 |
| 2024-12-10 | 46.14 | $14.86 | 547208 |
| 2024-12-09 | 45.41 | $14.80 | 1.5M |
| 2024-12-06 | 49.60 | $15.19 | 990844 |
| 2024-12-05 | 50.39 | $15.26 | 585800 |
| 2024-12-04 | 50.61 | $15.28 | 674600 |
| 2024-12-03 | 48.48 | $15.08 | 689855 |
| 2024-12-02 | 50.55 | $15.28 | 1.1M |
| 2024-11-29 | 53.84 | $15.58 | 1.3M |
| 2024-11-27 | 51.23 | $15.32 | 1.2M |
| 2024-11-26 | 50.52 | $15.25 | 865614 |
| 2024-11-25 | 53.95 | $15.57 | 1.5M |
| 2024-11-22 | 52.01 | $15.37 | 1.4M |
| 2024-11-21 | 47.38 | $14.93 | 2.1M |
| 2024-11-20 | 45.68 | $14.78 | 546736 |
| 2024-11-19 | 45.97 | $14.81 | 607853 |
| 2024-11-18 | 45.65 | $14.78 | 655440 |
| 2024-11-15 | 48.94 | $15.14 | 911800 |
| 2024-11-14 | 49.41 | $15.19 | 566900 |
| 2024-11-13 | 50.05 | $15.26 | 766438 |
| 2024-11-12 | 52.25 | $15.50 | 770800 |
| 2024-11-11 | 51.23 | $15.38 | 713200 |
| 2024-11-08 | 48.62 | $15.08 | 692200 |
| 2024-11-07 | 50.06 | $15.25 | 819700 |
| 2024-11-06 | 54.38 | $15.73 | 2.2M |
| 2024-11-05 | 38.55 | $14.22 | 511337 |
| 2024-11-04 | 38.28 | $14.20 | 1.1M |
| 2024-11-01 | 35.46 | $13.99 | 702822 |
| 2024-10-31 | 37.31 | $14.23 | 1.0M |
| 2024-10-30 | 46.55 | $15.19 | 1.0M |
| 2024-10-29 | 45.89 | $15.14 | 512300 |
| 2024-10-28 | 49.76 | $15.47 | 528200 |
| 2024-10-25 | 44.95 | $15.11 | 304400 |
| 2024-10-24 | 46.72 | $15.26 | 348934 |
| 2024-10-23 | 46.84 | $15.27 | 335500 |
| 2024-10-22 | 47.40 | $15.32 | 545000 |
| 2024-10-21 | 45.66 | $15.18 | 506102 |
| 2024-10-18 | 52.09 | $15.73 | 343000 |
| 2024-10-17 | 53.25 | $15.82 | 319036 |
| 2024-10-16 | 53.76 | $15.86 | 475008 |
| 2024-10-15 | 50.03 | $15.53 | 534700 |
| 2024-10-14 | 49.44 | $15.48 | 374400 |
| 2024-10-11 | 52.12 | $15.71 | 286800 |
| 2024-10-10 | 49.04 | $15.44 | 473948 |
| 2024-10-09 | 50.06 | $15.53 | 325800 |
| 2024-10-08 | 50.17 | $15.54 | 652600 |
| 2024-10-07 | 53.29 | $15.82 | 553149 |
| 2024-10-04 | 51.01 | $15.60 | 337300 |
| 2024-10-03 | 47.60 | $15.29 | 423309 |
| 2024-10-02 | 47.26 | $15.26 | 386739 |
| 2024-10-01 | 46.83 | $15.22 | 534838 |
| 2024-09-30 | 50.48 | $15.59 | 523621 |
| 2024-09-27 | 48.74 | $15.42 | 447645 |
| 2024-09-26 | 46.74 | $15.23 | 626441 |
| 2024-09-25 | 44.25 | $15.00 | 770400 |
| 2024-09-24 | 47.17 | $15.32 | 792345 |
| 2024-09-23 | 51.07 | $15.71 | 487724 |
| 2024-09-20 | 52.77 | $15.87 | 2.0M |
| 2024-09-19 | 55.85 | $16.15 | 574231 |
| 2024-09-18 | 54.59 | $16.01 | 442000 |
| 2024-09-17 | 54.50 | $16.00 | 435831 |
| 2024-09-16 | 52.21 | $15.74 | 459300 |
| 2024-09-13 | 52.50 | $15.77 | 570800 |
| 2024-09-12 | 49.75 | $15.46 | 1.0M |
| 2024-09-11 | 41.47 | $14.66 | 752800 |
| 2024-09-10 | 43.51 | $14.90 | 774500 |
| 2024-09-09 | 49.07 | $15.48 | 742242 |
| 2024-09-06 | 53.07 | $15.84 | 539039 |
| 2024-09-05 | 54.83 | $15.99 | 381215 |
| 2024-09-04 | 55.30 | $16.03 | 463845 |
| 2024-09-03 | 56.56 | $16.14 | 738223 |
| 2024-08-30 | 66.95 | $16.93 | 799500 |
| 2024-08-29 | 62.47 | $16.39 | 649800 |
| 2024-08-28 | 62.02 | $16.34 | 880077 |
| 2024-08-27 | 59.21 | $16.04 | 445700 |
| 2024-08-26 | 59.35 | $16.05 | 500500 |
| 2024-08-23 | 60.29 | $16.12 | 521021 |
| 2024-08-22 | 54.98 | $15.57 | 389329 |
| 2024-08-21 | 54.02 | $15.48 | 479800 |
| 2024-08-20 | 55.13 | $15.57 | 507200 |
| 2024-08-19 | 54.64 | $15.52 | 371700 |
| 2024-08-16 | 53.57 | $15.41 | 784200 |
| 2024-08-15 | 54.12 | $15.46 | 678404 |
| 2024-08-14 | 51.17 | $15.15 | 733000 |
| 2024-08-13 | 47.44 | $14.79 | 566702 |
| 2024-08-12 | 43.08 | $14.41 | 549042 |
| 2024-08-09 | 45.33 | $14.65 | 506400 |
| 2024-08-08 | 44.64 | $14.59 | 560506 |
| 2024-08-07 | 39.45 | $14.16 | 602300 |
| 2024-08-06 | 40.98 | $14.34 | 748582 |
| 2024-08-05 | 42.01 | $14.46 | 854400 |
| 2024-08-02 | 50.94 | $15.34 | 750600 |
| 2024-08-01 | 56.81 | $15.79 | 618422 |
| 2024-07-31 | 66.90 | $16.41 | 768600 |
| 2024-07-30 | 67.08 | $16.42 | 684500 |
| 2024-07-29 | 64.10 | $16.10 | 662900 |
| 2024-07-26 | 62.60 | $15.95 | 1.1M |
| 2024-07-25 | 58.76 | $15.60 | 1.3M |
| 2024-07-24 | 60.27 | $15.69 | 1.4M |
| 2024-07-23 | 58.59 | $15.54 | 894704 |
| 2024-07-22 | 57.44 | $15.44 | 623302 |
| 2024-07-19 | 56.99 | $15.40 | 594235 |
| 2024-07-18 | 56.44 | $15.35 | 796800 |
| 2024-07-17 | 60.24 | $15.61 | 998337 |
| 2024-07-16 | 61.60 | $15.70 | 789007 |
| 2024-07-15 | 56.63 | $15.22 | 944045 |
| 2024-07-12 | 50.85 | $14.76 | 717902 |
| 2024-07-11 | 51.85 | $14.83 | 729100 |
| 2024-07-10 | 39.79 | $14.08 | 503641 |
| 2024-07-09 | 40.05 | $14.10 | 679900 |
| 2024-07-08 | 41.56 | $14.22 | 557428 |
| 2024-07-05 | 42.97 | $14.33 | 465000 |
| 2024-07-03 | 44.14 | $14.42 | 358516 |
| 2024-07-02 | 43.98 | $14.41 | 586300 |
| 2024-07-01 | 41.08 | $14.23 | 708942 |
| 2024-06-28 | 45.14 | $14.56 | 1.1M |
| 2024-06-27 | 38.88 | $14.20 | 488100 |
| 2024-06-26 | 39.24 | $14.23 | 662003 |
| 2024-06-25 | 40.05 | $14.30 | 515810 |
| 2024-06-24 | 42.80 | $14.53 | 606326 |
| 2024-06-21 | 42.80 | $14.53 | 2.2M |
| 2024-06-20 | 41.86 | $14.47 | 547900 |
| 2024-06-18 | 38.49 | $14.26 | 698400 |
| 2024-06-17 | 38.59 | $14.27 | 662900 |
| 2024-06-14 | 38.44 | $14.26 | 568445 |
| 2024-06-13 | 41.50 | $14.57 | 904500 |
| 2024-06-12 | 40.03 | $14.47 | 803544 |
| 2024-06-11 | 32.32 | $13.99 | 631326 |
| 2024-06-10 | 36.40 | $14.43 | 698400 |
| 2024-06-07 | 35.70 | $14.39 | 609400 |
| 2024-06-06 | 38.09 | $14.63 | 573915 |
| 2024-06-05 | 37.76 | $14.61 | 475100 |
| 2024-06-04 | 38.94 | $14.73 | 651000 |
| 2024-06-03 | 41.41 | $14.97 | 591800 |
| 2024-05-31 | 42.47 | $15.07 | 3.8M |
| 2024-05-30 | 43.00 | $15.12 | 722700 |
| 2024-05-29 | 37.41 | $14.74 | 722300 |
| 2024-05-28 | 38.45 | $14.85 | 714506 |
| 2024-05-24 | 41.10 | $15.12 | 516748 |
| 2024-05-23 | 38.41 | $14.94 | 580132 |
| 2024-05-22 | 41.52 | $15.25 | 562500 |
| 2024-05-21 | 43.91 | $15.47 | 794713 |
| 2024-05-20 | 38.38 | $15.11 | 656300 |
| 2024-05-17 | 41.75 | $15.42 | 433900 |
| 2024-05-16 | 43.14 | $15.54 | 1.2M |
| 2024-05-15 | 43.83 | $15.60 | 466900 |
| 2024-05-14 | 44.98 | $15.70 | 823600 |
| 2024-05-13 | 44.29 | $15.65 | 739209 |
| 2024-05-10 | 41.93 | $15.48 | 657600 |
| 2024-05-09 | 41.24 | $15.43 | 547139 |
| 2024-05-08 | 41.62 | $15.47 | 888200 |
| 2024-05-07 | 41.62 | $15.47 | 954900 |
| 2024-05-06 | 44.27 | $15.76 | 777700 |
| 2024-05-03 | 46.41 | $15.98 | 870843 |
| 2024-05-02 | 39.62 | $15.44 | 643944 |
| 2024-05-01 | 39.35 | $15.42 | 918631 |
| 2024-04-30 | 33.70 | $15.02 | 1.7M |
| 2024-04-29 | 38.17 | $15.55 | 781353 |
| 2024-04-26 | 39.78 | $15.72 | 766500 |
| 2024-04-25 | 40.16 | $15.76 | 1.6M |
| 2024-04-24 | 43.39 | $16.09 | 2.2M |
| 2024-04-23 | 49.21 | $16.60 | 1.9M |
| 2024-04-22 | 48.95 | $16.58 | 804200 |
| 2024-04-19 | 44.01 | $16.21 | 1.2M |
| 2024-04-18 | 44.57 | $16.26 | 725300 |
| 2024-04-17 | 42.37 | $16.10 | 692226 |
| 2024-04-16 | 44.03 | $16.26 | 650220 |
| 2024-04-15 | 42.56 | $16.15 | 844800 |
| 2024-04-12 | 45.56 | $16.44 | 529822 |
| 2024-04-11 | 47.88 | $16.65 | 504000 |
| 2024-04-10 | 47.99 | $16.66 | 757906 |
| 2024-04-09 | 53.38 | $17.12 | 591200 |
| 2024-04-08 | 53.38 | $17.12 | 1.0M |
| 2024-04-05 | 52.44 | $17.03 | 586200 |
| 2024-04-04 | 50.75 | $16.87 | 736234 |
| 2024-04-03 | 54.91 | $17.23 | 695700 |
| 2024-04-02 | 48.83 | $16.68 | 591848 |
| 2024-04-01 | 53.16 | $17.03 | 392707 |
| 2024-03-28 | 58.36 | $17.40 | 580633 |
| 2024-03-27 | 56.39 | $17.22 | 576000 |
| 2024-03-26 | 54.57 | $17.06 | 512248 |
| 2024-03-25 | 55.81 | $17.15 | 624607 |
| 2024-03-22 | 52.01 | $16.82 | 468200 |
| 2024-03-21 | 54.16 | $16.98 | 758232 |
| 2024-03-20 | 53.59 | $16.93 | 644300 |
| 2024-03-19 | 49.15 | $16.56 | 809000 |
| 2024-03-18 | 45.11 | $16.26 | 616900 |
| 2024-03-15 | 49.06 | $16.58 | 2.3M |
| 2024-03-14 | 47.13 | $16.44 | 882900 |
| 2024-03-13 | 53.28 | $16.89 | 544900 |
| 2024-03-12 | 51.13 | $16.73 | 487040 |
| 2024-03-11 | 48.74 | $16.56 | 809546 |
| 2024-03-08 | 47.16 | $16.45 | 548946 |
| 2024-03-07 | 47.16 | $16.45 | 722100 |
| 2024-03-06 | 46.07 | $16.37 | 1.3M |
| 2024-03-05 | 45.66 | $16.34 | 639100 |
| 2024-03-04 | 46.54 | $16.42 | 808367 |
| 2024-03-01 | 46.97 | $16.46 | 691345 |
| 2024-02-29 | 44.54 | $16.26 | 1.4M |
| 2024-02-28 | 37.64 | $15.75 | 1.1M |
| 2024-02-27 | 39.37 | $15.94 | 638000 |
| 2024-02-26 | 40.98 | $16.11 | 643600 |
| 2024-02-23 | 42.63 | $16.28 | 804325 |
| 2024-02-22 | 41.45 | $16.19 | 1.3M |
| 2024-02-21 | 40.67 | $16.13 | 691723 |
| 2024-02-20 | 41.72 | $16.25 | 724509 |
| 2024-02-16 | 42.06 | $16.29 | 664904 |
| 2024-02-15 | 43.87 | $16.50 | 656800 |
| 2024-02-14 | 40.15 | $16.18 | 594300 |
| 2024-02-13 | 37.57 | $15.97 | 1.0M |
| 2024-02-12 | 42.18 | $16.53 | 824035 |
| 2024-02-09 | 37.77 | $16.19 | 859900 |
| 2024-02-08 | 36.69 | $16.11 | 1.0M |
| 2024-02-07 | 33.55 | $15.88 | 1.6M |
| 2024-02-06 | 34.11 | $15.96 | 898509 |
| 2024-02-05 | 34.66 | $16.04 | 1.1M |
| 2024-02-02 | 35.61 | $16.18 | 1.3M |
| 2024-02-01 | 37.50 | $16.45 | 1.9M |
| 2024-01-31 | 43.80 | $17.22 | 2.6M |
| 2024-01-30 | 51.62 | $17.95 | 2.0M |
| 2024-01-29 | 54.39 | $18.17 | 837639 |
| 2024-01-26 | 53.86 | $18.12 | 1.1M |
| 2024-01-25 | 50.78 | $17.84 | 776800 |
| 2024-01-24 | 49.05 | $17.69 | 753737 |
| 2024-01-23 | 46.43 | $17.47 | 848405 |
| 2024-01-22 | 46.84 | $17.51 | 981100 |
| 2024-01-19 | 42.56 | $17.16 | 1.1M |
| 2024-01-18 | 38.38 | $16.85 | 1.2M |
| 2024-01-17 | 39.25 | $16.95 | 824619 |
| 2024-01-16 | 41.98 | $17.25 | 878200 |
| 2024-01-12 | 42.64 | $17.32 | 914600 |
| 2024-01-11 | 43.47 | $17.41 | 1.3M |
| 2024-01-10 | 43.92 | $17.46 | 1.4M |
| 2024-01-09 | 46.59 | $17.75 | 883000 |
| 2024-01-08 | 49.44 | $18.04 | 900136 |
| 2024-01-05 | 51.40 | $18.23 | 683600 |
| 2024-01-04 | 49.60 | $18.05 | 649613 |
| 2024-01-03 | 48.08 | $17.90 | 1.0M |
| 2024-01-02 | 54.19 | $18.49 | 844200 |
| 2023-12-29 | 55.67 | $18.62 | 555649 |
| 2023-12-28 | 58.84 | $18.89 | 439227 |
| 2023-12-27 | 58.67 | $18.87 | 504907 |
| 2023-12-26 | 60.76 | $19.05 | 537500 |
| 2023-12-22 | 61.69 | $19.13 | 458300 |
| 2023-12-21 | 63.07 | $19.25 | 848700 |
| 2023-12-20 | 58.70 | $18.65 | 792319 |
| 2023-12-19 | 62.81 | $19.00 | 619200 |
| 2023-12-18 | 61.11 | $18.77 | 759200 |
| 2023-12-15 | 66.65 | $19.21 | 2.8M |
| 2023-12-14 | 71.71 | $19.57 | 1.3M |
| 2023-12-13 | 67.33 | $18.90 | 1.2M |
| 2023-12-12 | 65.02 | $18.60 | 936430 |
| 2023-12-11 | 64.47 | $18.53 | 722441 |
| 2023-12-08 | 64.08 | $18.48 | 613000 |
| 2023-12-07 | 61.45 | $18.15 | 874700 |
| 2023-12-06 | 58.09 | $17.77 | 924600 |
| 2023-12-05 | 58.99 | $17.84 | 733800 |
| 2023-12-04 | 59.49 | $17.88 | 891747 |
| 2023-12-01 | 57.97 | $17.70 | 844491 |
| 2023-11-30 | 52.61 | $17.13 | 639500 |
| 2023-11-29 | 51.68 | $17.04 | 580700 |
| 2023-11-28 | 50.56 | $16.93 | 481247 |
| 2023-11-27 | 48.61 | $16.74 | 553940 |
| 2023-11-24 | 49.59 | $16.84 | 322700 |
| 2023-11-22 | 48.80 | $16.76 | 477100 |
| 2023-11-21 | 46.74 | $16.55 | 500315 |
| 2023-11-20 | 50.13 | $16.92 | 650744 |
| 2023-11-17 | 47.18 | $16.62 | 1.3M |
| 2023-11-16 | 46.47 | $16.55 | 846030 |
| 2023-11-15 | 53.63 | $17.29 | 719714 |
| 2023-11-14 | 53.35 | $17.26 | 779000 |
| 2023-11-13 | 45.53 | $16.50 | 490700 |
| 2023-11-10 | 45.92 | $16.54 | 653308 |
| 2023-11-09 | 43.18 | $16.30 | 983639 |
| 2023-11-08 | 50.34 | $17.01 | 646500 |
| 2023-11-07 | 51.25 | $17.09 | 531800 |
| 2023-11-06 | 51.36 | $17.10 | 656800 |
| 2023-11-03 | 50.76 | $17.04 | 964400 |
| 2023-11-02 | 45.98 | $16.59 | 893900 |
| 2023-11-01 | 37.25 | $15.91 | 728806 |
| 2023-10-31 | 37.25 | $15.91 | 1.1M |
| 2023-10-30 | 37.12 | $15.90 | 1.0M |
| 2023-10-27 | 35.13 | $15.75 | 1.3M |
| 2023-10-26 | 37.29 | $16.04 | 1.3M |
| 2023-10-25 | 38.06 | $16.14 | 1.7M |
| 2023-10-24 | 46.98 | $17.11 | 892124 |
| 2023-10-23 | 46.37 | $17.06 | 825608 |
| 2023-10-20 | 43.50 | $16.83 | 758300 |
| 2023-10-19 | 46.48 | $17.12 | 648200 |
| 2023-10-18 | 49.24 | $17.37 | 492538 |
| 2023-10-17 | 52.81 | $17.67 | 706900 |
| 2023-10-16 | 51.01 | $17.51 | 722700 |
| 2023-10-13 | 48.56 | $17.30 | 748330 |
| 2023-10-12 | 55.45 | $17.85 | 795545 |
| 2023-10-11 | 54.22 | $17.74 | 675400 |
| 2023-10-10 | 53.89 | $17.71 | 919100 |
| 2023-10-09 | 54.51 | $17.76 | 869741 |
| 2023-10-06 | 50.83 | $17.42 | 816800 |
| 2023-10-05 | 47.38 | $17.13 | 1.1M |
| 2023-10-04 | 41.46 | $16.69 | 827000 |
| 2023-10-03 | 39.40 | $16.55 | 971400 |
| 2023-10-02 | 44.74 | $17.05 | 704583 |
| 2023-09-29 | 46.79 | $17.22 | 868210 |
| 2023-09-28 | 47.40 | $17.27 | 723206 |
| 2023-09-27 | 42.74 | $16.94 | 686400 |
| 2023-09-26 | 40.93 | $16.82 | 657600 |
| 2023-09-25 | 42.53 | $16.97 | 465900 |
| 2023-09-22 | 39.55 | $16.77 | 594000 |
| 2023-09-21 | 39.84 | $16.80 | 736716 |
| 2023-09-20 | 42.02 | $17.02 | 708445 |
| 2023-09-19 | 42.93 | $17.11 | 984143 |
| 2023-09-18 | 43.53 | $17.17 | 1.1M |
| 2023-09-15 | 51.63 | $17.88 | 5.7M |
| 2023-09-14 | 49.76 | $17.73 | 1.0M |
| 2023-09-13 | 44.28 | $17.33 | 1.3M |
| 2023-09-12 | 44.63 | $17.36 | 1.3M |
| 2023-09-11 | 43.37 | $17.27 | 864500 |
| 2023-09-08 | 39.89 | $17.03 | 861625 |
| 2023-09-07 | 40.09 | $17.05 | 964700 |
| 2023-09-06 | 44.75 | $17.50 | 848500 |
| 2023-09-05 | 47.81 | $17.76 | 1.1M |
| 2023-09-01 | 53.11 | $18.16 | 585934 |
| 2023-08-31 | 45.84 | $17.65 | 990817 |
| 2023-08-30 | 45.84 | $17.65 | 912724 |
| 2023-08-29 | 46.87 | $17.73 | 931500 |
| 2023-08-28 | 42.91 | $17.47 | 623644 |
| 2023-08-25 | 42.75 | $17.46 | 635200 |
| 2023-08-24 | 44.48 | $17.61 | 1.3M |
| 2023-08-23 | 43.76 | $17.56 | 668635 |
| 2023-08-22 | 39.91 | $17.30 | 775135 |
| 2023-08-21 | 41.90 | $17.49 | 703318 |
| 2023-08-18 | 42.76 | $17.57 | 733000 |
| 2023-08-17 | 40.45 | $17.41 | 933101 |
| 2023-08-16 | 38.69 | $17.29 | 981200 |
| 2023-08-15 | 39.43 | $17.37 | 787704 |
| 2023-08-14 | 42.61 | $17.70 | 852446 |
| 2023-08-11 | 43.84 | $17.82 | 603511 |
| 2023-08-10 | 43.06 | $17.76 | 748637 |
| 2023-08-09 | 46.09 | $18.06 | 599334 |
| 2023-08-08 | 49.98 | $18.41 | 646500 |
| 2023-08-07 | 52.26 | $18.60 | 706834 |
| 2023-08-04 | 48.76 | $18.30 | 590700 |
| 2023-08-03 | 49.44 | $18.36 | 884700 |
| 2023-08-02 | 50.35 | $18.44 | 943244 |
| 2023-08-01 | 55.51 | $18.87 | 1.0M |
| 2023-07-31 | 57.73 | $19.04 | 1.2M |
| 2023-07-28 | 56.57 | $18.92 | 872000 |
| 2023-07-27 | 55.09 | $18.77 | 944219 |
| 2023-07-26 | 54.01 | $18.66 | 1.2M |
| 2023-07-25 | 62.95 | $19.34 | 1.1M |
| 2023-07-24 | 64.14 | $19.42 | 1.3M |
| 2023-07-21 | 61.46 | $19.11 | 987149 |
| 2023-07-20 | 63.35 | $19.24 | 890437 |
| 2023-07-19 | 68.07 | $19.55 | 1.1M |
| 2023-07-18 | 67.85 | $19.52 | 781400 |
| 2023-07-17 | 65.83 | $19.25 | 1.3M |
| 2023-07-14 | 65.06 | $19.15 | 763300 |
| 2023-07-13 | 64.68 | $19.10 | 745213 |
| 2023-07-12 | 64.39 | $19.06 | 906700 |
| 2023-07-11 | 62.78 | $18.84 | 971800 |
| 2023-07-10 | 59.27 | $18.40 | 1.0M |
| 2023-07-07 | 57.90 | $18.24 | 819835 |
| 2023-07-06 | 57.47 | $18.19 | 979500 |
| 2023-07-05 | 63.03 | $18.65 | 1.2M |
| 2023-07-03 | 64.85 | $18.79 | 436500 |
| 2023-06-30 | 63.34 | $18.58 | 2.5M |
| 2023-06-29 | 65.50 | $18.75 | 927212 |
| 2023-06-28 | 63.26 | $18.43 | 1.2M |
| 2023-06-27 | 63.75 | $18.47 | 930449 |
| 2023-06-26 | 60.56 | $18.03 | 1.0M |
| 2023-06-23 | 60.10 | $17.97 | 2.7M |
| 2023-06-22 | 61.68 | $18.11 | 1.4M |
| 2023-06-21 | 61.27 | $18.05 | 1.8M |
| 2023-06-20 | 63.55 | $18.26 | 1.7M |
| 2023-06-16 | 65.09 | $18.40 | 20.1M |
| 2023-06-15 | 69.42 | $18.78 | 1.6M |
| 2023-06-14 | 68.58 | $18.62 | 2.4M |
| 2023-06-13 | 74.64 | $19.12 | 2.5M |
| 2023-06-12 | 73.53 | $18.87 | 1.7M |
| 2023-06-09 | 70.38 | $18.23 | 1.7M |
| 2023-06-08 | 67.94 | $17.80 | 1.7M |
| 2023-06-07 | 66.98 | $17.64 | 1.6M |
| 2023-06-06 | 63.25 | $17.07 | 1.3M |
| 2023-06-05 | 58.66 | $16.48 | 1.1M |
| 2023-06-02 | 56.56 | $16.24 | 774000 |
| 2023-06-01 | 50.16 | $15.60 | 1.1M |
| 2023-05-31 | 44.71 | $15.15 | 2.1M |
| 2023-05-30 | 46.65 | $15.33 | 820125 |
| 2023-05-26 | 49.12 | $15.55 | 1.1M |
| 2023-05-25 | 45.10 | $15.23 | 730906 |
| 2023-05-24 | 43.78 | $15.13 | 711500 |
| 2023-05-23 | 45.98 | $15.34 | 666812 |
| 2023-05-22 | 44.08 | $15.19 | 662000 |
| 2023-05-19 | 45.71 | $15.35 | 1.1M |
| 2023-05-18 | 47.82 | $15.55 | 962000 |
| 2023-05-17 | 46.53 | $15.44 | 1.1M |
| 2023-05-16 | 41.27 | $15.02 | 1.7M |
| 2023-05-15 | 42.12 | $15.11 | 1.6M |
| 2023-05-12 | 38.82 | $14.86 | 572200 |
| 2023-05-11 | 38.01 | $14.80 | 1.0M |
| 2023-05-10 | 35.17 | $14.59 | 850700 |
| 2023-05-09 | 37.18 | $14.85 | 906100 |
| 2023-05-08 | 37.04 | $14.84 | 955700 |
| 2023-05-05 | 38.49 | $15.03 | 961837 |
| 2023-05-04 | 33.84 | $14.67 | 1.3M |
| 2023-05-03 | 37.51 | $15.16 | 1.5M |
| 2023-05-02 | 35.75 | $15.03 | 1.9M |
| 2023-05-01 | 48.64 | $16.32 | 647418 |
| 2023-04-28 | 51.65 | $16.54 | 876400 |
| 2023-04-27 | 51.79 | $16.55 | 874636 |
| 2023-04-26 | 50.14 | $16.42 | 842600 |
| 2023-04-25 | 44.12 | $15.99 | 720544 |
| 2023-04-24 | 48.10 | $16.30 | 612527 |
| 2023-04-21 | 50.91 | $16.50 | 665602 |
| 2023-04-20 | 49.51 | $16.40 | 601510 |
| 2023-04-19 | 52.05 | $16.58 | 1.1M |
| 2023-04-18 | 47.65 | $16.27 | 760836 |
| 2023-04-17 | 47.35 | $16.25 | 705300 |
| 2023-04-14 | 46.49 | $16.19 | 938772 |
| 2023-04-13 | 45.79 | $16.14 | 769500 |
| 2023-04-12 | 44.11 | $16.02 | 899022 |
| 2023-04-11 | 43.97 | $16.01 | 592000 |
| 2023-04-10 | 43.58 | $15.98 | 680200 |
| 2023-04-06 | 42.68 | $15.91 | 575800 |
| 2023-04-05 | 42.31 | $15.88 | 1.2M |
| 2023-04-04 | 42.19 | $15.87 | 671304 |
| 2023-04-03 | 44.18 | $16.10 | 721925 |
| 2023-03-31 | 42.96 | $15.99 | 827224 |
| 2023-03-30 | 40.25 | $15.75 | 531024 |
| 2023-03-29 | 41.02 | $15.85 | 743347 |
| 2023-03-28 | 37.85 | $15.57 | 504600 |
| 2023-03-27 | 38.06 | $15.60 | 699500 |
| 2023-03-24 | 34.40 | $15.28 | 862172 |
| 2023-03-23 | 34.70 | $15.33 | 957100 |
| 2023-03-22 | 36.03 | $15.55 | 833813 |
| 2023-03-21 | 39.22 | $16.04 | 988200 |
| 2023-03-20 | 33.89 | $15.57 | 1.1M |
| 2023-03-17 | 28.58 | $15.15 | 3.3M |
| 2023-03-16 | 32.08 | $15.75 | 1.3M |
| 2023-03-15 | 31.01 | $15.67 | 1.6M |
| 2023-03-14 | 34.00 | $16.14 | 1.8M |
| 2023-03-13 | 27.66 | $15.69 | 1.3M |
| 2023-03-10 | 33.67 | $16.57 | 1.2M |
| 2023-03-09 | 39.73 | $17.22 | 1.0M |
| 2023-03-08 | 45.33 | $17.69 | 873100 |
| 2023-03-07 | 45.46 | $17.70 | 832904 |
| 2023-03-06 | 50.38 | $18.06 | 995749 |
| 2023-03-03 | 51.26 | $18.12 | 971700 |
| 2023-03-02 | 47.95 | $17.89 | 1.1M |
| 2023-03-01 | 49.91 | $18.03 | 1.2M |
| 2023-02-28 | 50.19 | $18.05 | 1.1M |
| 2023-02-27 | 49.79 | $18.02 | 1.4M |
| 2023-02-24 | 51.76 | $18.17 | 629500 |
| 2023-02-23 | 52.95 | $18.26 | 550700 |
| 2023-02-22 | 52.49 | $18.22 | 761900 |
| 2023-02-21 | 52.61 | $18.23 | 855200 |
| 2023-02-17 | 56.51 | $18.54 | 848514 |
| 2023-02-16 | 58.22 | $18.67 | 732500 |
| 2023-02-15 | 59.28 | $18.75 | 567525 |
| 2023-02-14 | 58.83 | $18.70 | 786918 |
| 2023-02-13 | 60.58 | $18.84 | 775163 |
| 2023-02-10 | 59.77 | $18.74 | 600536 |
| 2023-02-09 | 60.48 | $18.80 | 1.1M |
| 2023-02-08 | 61.17 | $18.86 | 918600 |
| 2023-02-07 | 64.55 | $19.15 | 909011 |
| 2023-02-06 | 63.01 | $18.92 | 1.1M |
| 2023-02-03 | 63.01 | $18.92 | 982700 |
| 2023-02-02 | 61.43 | $18.68 | 1.5M |
| 2023-02-01 | 66.37 | $19.12 | 971525 |
| 2023-01-31 | 65.47 | $18.97 | 1.1M |
| 2023-01-30 | 62.83 | $18.55 | 891600 |
| 2023-01-27 | 63.16 | $18.58 | 1.6M |
| 2023-01-26 | 71.28 | $19.27 | 2.3M |
| 2023-01-25 | 66.54 | $18.47 | 1.4M |
| 2023-01-24 | 57.45 | $17.38 | 1.2M |
| 2023-01-23 | 62.00 | $17.69 | 1.1M |
| 2023-01-20 | 60.27 | $17.51 | 1.2M |
| 2023-01-19 | 58.25 | $17.31 | 845400 |
| 2023-01-18 | 58.96 | $17.36 | 804400 |
| 2023-01-17 | 60.07 | $17.44 | 734200 |
| 2023-01-13 | 62.45 | $17.61 | 676000 |
| 2023-01-12 | 61.34 | $17.48 | 915007 |
| 2023-01-11 | 60.22 | $17.35 | 831200 |
| 2023-01-10 | 57.53 | $17.05 | 1.3M |
| 2023-01-09 | 56.01 | $16.89 | 934308 |
| 2023-01-06 | 57.47 | $17.01 | 795322 |
| 2023-01-05 | 52.81 | $16.53 | 871603 |
| 2023-01-04 | 56.75 | $16.85 | 681900 |
| 2023-01-03 | 53.45 | $16.53 | 848500 |
| 2022-12-30 | 52.59 | $16.45 | 575443 |
| 2022-12-29 | 54.38 | $16.60 | 587514 |
| 2022-12-28 | 51.00 | $16.28 | 447300 |
| 2022-12-27 | 54.09 | $16.54 | 510899 |
| 2022-12-23 | 53.26 | $16.46 | 553022 |
| 2022-12-22 | 51.50 | $16.29 | 657547 |
| 2022-12-21 | 56.77 | $16.73 | 604946 |
| 2022-12-20 | 54.56 | $16.51 | 938100 |
| 2022-12-19 | 51.91 | $16.26 | 1.0M |
| 2022-12-16 | 56.01 | $16.59 | 4.6M |
| 2022-12-15 | 58.54 | $16.78 | 883721 |
| 2022-12-14 | 59.20 | $16.83 | 1.1M |
| 2022-12-13 | 58.48 | $16.75 | 1.2M |
| 2022-12-12 | 58.85 | $16.78 | 814219 |
| 2022-12-09 | 54.67 | $16.32 | 1.0M |
| 2022-12-08 | 57.07 | $16.52 | 772200 |
| 2022-12-07 | 59.29 | $16.70 | 733603 |
| 2022-12-06 | 58.87 | $16.65 | 715900 |
| 2022-12-05 | 59.81 | $16.73 | 694754 |
| 2022-12-02 | 62.80 | $16.98 | 724919 |
| 2022-12-01 | 63.03 | $17.00 | 1.4M |
| 2022-11-30 | 59.92 | $16.57 | 1.0M |
| 2022-11-29 | 59.15 | $16.47 | 730100 |
| 2022-11-28 | 57.06 | $16.20 | 620924 |
| 2022-11-25 | 58.98 | $16.38 | 436800 |
| 2022-11-23 | 57.24 | $16.15 | 817304 |
| 2022-11-22 | 57.09 | $16.13 | 1.1M |
| 2022-11-21 | 56.36 | $16.03 | 1.1M |
| 2022-11-18 | 52.11 | $15.48 | 1.1M |
| 2022-11-17 | 52.37 | $15.51 | 794200 |
| 2022-11-16 | 55.21 | $15.83 | 748740 |
| 2022-11-15 | 58.50 | $16.18 | 831320 |
| 2022-11-14 | 57.11 | $15.98 | 1.1M |
| 2022-11-11 | 57.30 | $16.00 | 1.0M |
| 2022-11-10 | 56.70 | $15.91 | 1.5M |
| 2022-11-09 | 50.98 | $15.11 | 758709 |
| 2022-11-08 | 52.13 | $15.25 | 841200 |
| 2022-11-07 | 53.43 | $15.41 | 717700 |
| 2022-11-04 | 49.78 | $14.92 | 918245 |
| 2022-11-03 | 47.88 | $14.68 | 1.1M |
| 2022-11-02 | 47.48 | $14.63 | 1.1M |
| 2022-11-01 | 51.15 | $15.13 | 963100 |
| 2022-10-31 | 51.23 | $15.14 | 1.2M |
| 2022-10-28 | 50.89 | $15.09 | 1.5M |
| 2022-10-27 | 47.29 | $14.58 | 1.9M |
| 2022-10-26 | 46.34 | $14.45 | 2.7M |
| 2022-10-25 | 57.95 | $15.97 | 991219 |
| 2022-10-24 | 54.61 | $15.50 | 715104 |
| 2022-10-21 | 53.87 | $15.40 | 912720 |
| 2022-10-20 | 50.90 | $15.01 | 1.0M |
| 2022-10-19 | 51.06 | $15.03 | 1.3M |
| 2022-10-18 | 52.96 | $15.27 | 1.4M |
| 2022-10-17 | 52.40 | $15.19 | 1.2M |
| 2022-10-14 | 49.54 | $14.79 | 1.2M |
| 2022-10-13 | 54.60 | $15.44 | 1.2M |
| 2022-10-12 | 51.57 | $15.02 | 924846 |
| 2022-10-11 | 51.42 | $15.00 | 1.0M |
| 2022-10-10 | 49.75 | $14.77 | 1.1M |
| 2022-10-07 | 51.13 | $14.96 | 1.3M |
| 2022-10-06 | 56.26 | $15.62 | 962448 |
| 2022-10-05 | 55.29 | $15.47 | 1.2M |
| 2022-10-04 | 55.84 | $15.54 | 1.5M |
| 2022-10-03 | 49.37 | $14.59 | 2.0M |
| 2022-09-30 | 50.10 | $14.69 | 3.2M |
| 2022-09-29 | 44.62 | $13.99 | 2.4M |
| 2022-09-28 | 44.03 | $13.92 | 1.8M |
| 2022-09-27 | 37.60 | $13.20 | 2.1M |
| 2022-09-26 | 36.64 | $13.10 | 1.8M |
| 2022-09-23 | 37.13 | $13.19 | 3.2M |
| 2022-09-22 | 39.94 | $13.69 | 1.6M |
| 2022-09-21 | 42.19 | $14.06 | 1.5M |
| 2022-09-20 | 40.20 | $13.83 | 2.0M |
| 2022-09-19 | 43.47 | $14.36 | 2.0M |
| 2022-09-16 | 41.77 | $14.16 | 11.1M |
| 2022-09-15 | 42.50 | $14.28 | 3.1M |
| 2022-09-14 | 37.13 | $13.66 | 3.4M |
| 2022-09-13 | 35.47 | $13.48 | 2.5M |
| 2022-09-12 | 41.63 | $14.54 | 2.7M |
| 2022-09-09 | 41.54 | $14.53 | 2.3M |
| 2022-09-08 | 44.72 | $15.01 | 1.6M |
| 2022-09-07 | 43.08 | $14.82 | 1.9M |
| 2022-09-06 | 37.62 | $14.23 | 2.6M |
| 2022-09-02 | 40.56 | $14.70 | 1.7M |
| 2022-09-01 | 42.65 | $15.01 | 1.3M |
| 2022-08-31 | 45.38 | $15.39 | 1.5M |
| 2022-08-30 | 44.13 | $15.25 | 1.2M |
| 2022-08-29 | 43.25 | $15.15 | 2.7M |
| 2022-08-26 | 51.12 | $16.18 | 1.1M |
| 2022-08-25 | 55.91 | $16.69 | 933206 |
| 2022-08-24 | 52.87 | $16.32 | 1.1M |
| 2022-08-23 | 52.53 | $16.28 | 1.3M |
| 2022-08-22 | 53.44 | $16.38 | 1.1M |
| 2022-08-19 | 56.79 | $16.74 | 1.3M |
| 2022-08-18 | 61.47 | $17.20 | 958047 |
| 2022-08-17 | 59.62 | $16.93 | 797200 |
| 2022-08-16 | 62.70 | $17.22 | 1.1M |
| 2022-08-15 | 60.06 | $16.83 | 836800 |
| 2022-08-12 | 60.48 | $16.87 | 876800 |
| 2022-08-11 | 59.27 | $16.69 | 1.1M |
| 2022-08-10 | 58.19 | $16.53 | 902612 |
| 2022-08-09 | 54.93 | $16.07 | 961600 |
| 2022-08-08 | 56.57 | $16.25 | 953517 |
| 2022-08-05 | 53.41 | $15.82 | 1.4M |
| 2022-08-04 | 56.21 | $16.13 | 968421 |
| 2022-08-03 | 56.14 | $16.12 | 896009 |
| 2022-08-02 | 54.69 | $15.91 | 998200 |
| 2022-08-01 | 61.10 | $16.61 | 958730 |
| 2022-07-29 | 60.21 | $16.47 | 1.2M |
| 2022-07-28 | 58.81 | $16.25 | 1.7M |
| 2022-07-27 | 64.28 | $16.81 | 1.9M |
| 2022-07-26 | 53.49 | $15.34 | 1.1M |
| 2022-07-25 | 57.54 | $15.70 | 1.0M |
| 2022-07-22 | 57.65 | $15.71 | 869600 |
| 2022-07-21 | 57.98 | $15.74 | 976800 |
| 2022-07-20 | 58.30 | $15.77 | 1.2M |
| 2022-07-19 | 58.08 | $15.74 | 930500 |
| 2022-07-18 | 52.14 | $14.99 | 1.1M |
| 2022-07-15 | 51.53 | $14.92 | 1.0M |
| 2022-07-14 | 48.79 | $14.61 | 735600 |
| 2022-07-13 | 50.63 | $14.82 | 1.1M |
| 2022-07-12 | 47.77 | $14.50 | 931515 |
| 2022-07-11 | 49.74 | $14.73 | 1.2M |
| 2022-07-08 | 49.82 | $14.74 | 735115 |
| 2022-07-07 | 49.50 | $14.70 | 769228 |
| 2022-07-06 | 47.72 | $14.48 | 932800 |
| 2022-07-05 | 48.61 | $14.60 | 1.1M |
| 2022-07-01 | 46.40 | $14.32 | 905216 |
| 2022-06-30 | 43.69 | $13.99 | 1.1M |
| 2022-06-29 | 44.33 | $14.09 | 1.3M |
| 2022-06-28 | 44.26 | $14.08 | 1.5M |
| 2022-06-27 | 46.29 | $14.41 | 1.4M |
| 2022-06-24 | 46.22 | $14.40 | 6.4M |
| 2022-06-23 | 41.18 | $13.72 | 1.8M |
| 2022-06-22 | 39.67 | $13.53 | 1.6M |
| 2022-06-21 | 38.74 | $13.41 | 1.5M |
| 2022-06-17 | 37.03 | $13.19 | 3.0M |
| 2022-06-16 | 32.48 | $12.63 | 1.9M |
| 2022-06-15 | 37.12 | $13.65 | 1.7M |
| 2022-06-14 | 37.04 | $13.64 | 2.1M |
| 2022-06-13 | 33.68 | $13.24 | 1.6M |
| 2022-06-10 | 37.32 | $14.01 | 1.7M |
| 2022-06-09 | 41.53 | $14.77 | 1.0M |
| 2022-06-08 | 44.07 | $15.18 | 877100 |
| 2022-06-07 | 48.25 | $15.79 | 984647 |
| 2022-06-06 | 46.10 | $15.52 | 1.2M |
| 2022-06-03 | 44.65 | $15.34 | 930118 |
| 2022-06-02 | 46.92 | $15.68 | 1.2M |
| 2022-06-01 | 46.54 | $15.63 | 1.3M |
| 2022-05-31 | 49.01 | $16.00 | 1.7M |
| 2022-05-27 | 50.11 | $16.16 | 1.1M |
| 2022-05-26 | 47.02 | $15.72 | 1.3M |
| 2022-05-25 | 43.06 | $15.20 | 1.7M |
| 2022-05-24 | 39.86 | $14.81 | 2.0M |
| 2022-05-23 | 43.24 | $15.38 | 2.5M |
| 2022-05-20 | 44.17 | $15.53 | 1.3M |
| 2022-05-19 | 44.42 | $15.57 | 1.7M |
| 2022-05-18 | 44.65 | $15.61 | 1.3M |
| 2022-05-17 | 48.79 | $16.29 | 1.2M |
| 2022-05-16 | 43.76 | $15.60 | 1.9M |
| 2022-05-13 | 41.79 | $15.35 | 1.6M |
| 2022-05-12 | 38.35 | $14.93 | 1.5M |
| 2022-05-11 | 39.46 | $15.14 | 1.3M |
| 2022-05-10 | 41.58 | $15.53 | 1.5M |
| 2022-05-09 | 43.52 | $15.87 | 1.3M |
| 2022-05-06 | 45.59 | $16.22 | 1.1M |
| 2022-05-05 | 47.37 | $16.51 | 1.2M |
| 2022-05-04 | 51.74 | $17.17 | 1.5M |
| 2022-05-03 | 45.61 | $16.32 | 1.6M |
| 2022-05-02 | 42.33 | $15.92 | 1.6M |
| 2022-04-29 | 42.08 | $15.89 | 1.8M |
| 2022-04-28 | 45.77 | $16.48 | 1.8M |
| 2022-04-27 | 44.99 | $16.38 | 2.1M |
| 2022-04-26 | 46.38 | $16.60 | 2.2M |
| 2022-04-25 | 50.11 | $17.16 | 3.9M |
| 2022-04-22 | 44.75 | $16.45 | 1.3M |
| 2022-04-21 | 47.05 | $16.79 | 1.3M |
| 2022-04-20 | 47.81 | $16.90 | 3.6M |
| 2022-04-19 | 53.36 | $17.65 | 1.3M |
| 2022-04-18 | 50.13 | $17.21 | 1.9M |
| 2022-04-14 | 45.49 | $16.64 | 894501 |
| 2022-04-13 | 45.07 | $16.59 | 856221 |
| 2022-04-12 | 42.69 | $16.31 | 1.5M |
| 2022-04-11 | 39.95 | $16.00 | 1.5M |
| 2022-04-08 | 43.87 | $16.61 | 902500 |
| 2022-04-07 | 42.82 | $16.49 | 1.3M |
| 2022-04-06 | 44.33 | $16.72 | 1.4M |
| 2022-04-05 | 46.70 | $17.07 | 2.9M |
| 2022-04-04 | 42.88 | $16.61 | 1.2M |
| 2022-04-01 | 45.87 | $17.05 | 2.3M |
| 2022-03-31 | 45.79 | $17.04 | 15.6M |
| 2022-03-30 | 47.14 | $17.24 | 1.1M |
| 2022-03-29 | 51.31 | $17.82 | 2.1M |
| 2022-03-28 | 45.01 | $17.03 | 1.8M |
| 2022-03-25 | 46.53 | $17.24 | 2.8M |
| 2022-03-24 | 45.11 | $17.07 | 1.6M |
| 2022-03-23 | 42.63 | $16.78 | 1.7M |
| 2022-03-22 | 46.03 | $17.28 | 2.1M |
| 2022-03-21 | 45.37 | $17.20 | 1.9M |
| 2022-03-18 | 47.52 | $17.51 | 6.6M |
| 2022-03-17 | 46.35 | $17.36 | 2.7M |
| 2022-03-16 | 46.28 | $17.35 | 3.2M |
| 2022-03-15 | 41.15 | $16.70 | 2.2M |
| 2022-03-14 | 39.20 | $16.47 | 2.3M |
| 2022-03-11 | 40.08 | $16.63 | 1.7M |
| 2022-03-10 | 40.29 | $16.67 | 2.7M |
| 2022-03-09 | 40.34 | $16.68 | 5.1M |
| 2022-03-08 | 34.66 | $15.96 | 3.3M |
| 2022-03-07 | 35.19 | $16.08 | 3.0M |
| 2022-03-04 | 37.03 | $16.49 | 1.6M |
| 2022-03-03 | 40.36 | $17.17 | 1.8M |
| 2022-03-02 | 42.38 | $17.55 | 2.0M |
| 2022-03-01 | 38.62 | $17.06 | 2.4M |
| 2022-02-28 | 41.51 | $17.61 | 3.1M |
| 2022-02-25 | 45.00 | $18.21 | 2.7M |
| 2022-02-24 | 39.96 | $17.58 | 2.4M |
| 2022-02-23 | 39.29 | $17.50 | 1.8M |
| 2022-02-22 | 42.81 | $18.12 | 1.9M |
| 2022-02-18 | 44.78 | $18.44 | 2.0M |
| 2022-02-17 | 42.83 | $18.19 | 1.3M |
| 2022-02-16 | 48.05 | $19.00 | 2.5M |
| 2022-02-15 | 47.14 | $18.88 | 1.2M |
| 2022-02-14 | 43.97 | $18.47 | 1.4M |
| 2022-02-11 | 44.09 | $18.49 | 1.4M |
| 2022-02-10 | 46.56 | $18.89 | 1.8M |
| 2022-02-09 | 46.41 | $18.87 | 1.9M |
| 2022-02-08 | 43.85 | $18.51 | 1.9M |
| 2022-02-07 | 40.48 | $18.06 | 1.8M |
| 2022-02-04 | 38.60 | $17.82 | 1.5M |
| 2022-02-03 | 36.63 | $17.57 | 1.8M |
| 2022-02-02 | 36.32 | $17.53 | 2.7M |
| 2022-02-01 | 35.80 | $17.46 | 2.5M |
| 2022-01-31 | 35.58 | $17.43 | 3.9M |
| 2022-01-28 | 28.26 | $16.47 | 3.6M |
| 2022-01-27 | 28.81 | $16.64 | 3.6M |
| 2022-01-26 | 24.96 | $16.17 | 6.4M |
| 2022-01-25 | 33.58 | $18.52 | 3.1M |
| 2022-01-24 | 32.44 | $18.40 | 4.1M |
| 2022-01-21 | 35.04 | $18.95 | 2.2M |
| 2022-01-20 | 39.89 | $19.83 | 1.9M |
| 2022-01-19 | 41.64 | $20.11 | 1.5M |
| 2022-01-18 | 52.15 | $21.47 | 1.2M |
| 2022-01-14 | 56.65 | $21.92 | 1.3M |
| 2022-01-13 | 57.27 | $21.98 | 2.9M |
| 2022-01-12 | 56.66 | $21.90 | 1.3M |
| 2022-01-11 | 56.66 | $21.90 | 1.3M |
| 2022-01-10 | 54.48 | $21.60 | 1.6M |
| 2022-01-07 | 60.90 | $22.26 | 1.0M |
| 2022-01-06 | 57.98 | $21.85 | 1.0M |
| 2022-01-05 | 56.85 | $21.70 | 4.7M |
| 2022-01-04 | 59.05 | $21.92 | 1.2M |
| 2022-01-03 | 55.81 | $21.48 | 1.6M |
| 2021-12-31 | 53.76 | $21.22 | 781000 |
| 2021-12-30 | 53.60 | $21.20 | 656422 |
| 2021-12-29 | 54.21 | $21.27 | 657841 |
| 2021-12-28 | 56.68 | $21.55 | 798200 |
| 2021-12-27 | 56.68 | $21.55 | 1.0M |
| 2021-12-23 | 57.61 | $21.66 | 730500 |
| 2021-12-22 | 55.92 | $21.39 | 1.2M |
| 2021-12-21 | 54.52 | $21.17 | 1.7M |
| 2021-12-20 | 45.92 | $20.01 | 2.7M |
| 2021-12-17 | 57.39 | $21.30 | 6.5M |
| 2021-12-16 | 58.91 | $21.44 | 1.9M |
| 2021-12-15 | 60.54 | $21.59 | 3.7M |
| 2021-12-14 | 60.05 | $21.52 | 3.4M |
| 2021-12-13 | 56.45 | $21.03 | 2.7M |
| 2021-12-10 | 54.72 | $20.81 | 2.0M |
| 2021-12-09 | 53.68 | $20.68 | 1.7M |
| 2021-12-08 | 54.59 | $20.78 | 1.6M |
| 2021-12-07 | 57.77 | $21.12 | 1.5M |
| 2021-12-06 | 53.87 | $20.60 | 1.8M |
| 2021-12-03 | 47.79 | $19.91 | 1.7M |
| 2021-12-02 | 49.22 | $20.07 | 1.9M |
| 2021-12-01 | 44.81 | $19.62 | 2.2M |
| 2021-11-30 | 45.73 | $19.73 | 2.8M |
| 2021-11-29 | 46.39 | $19.81 | 1.4M |
| 2021-11-26 | 47.53 | $19.95 | 1.4M |
| 2021-11-24 | 53.21 | $20.59 | 998940 |
| 2021-11-23 | 52.36 | $20.49 | 1.4M |
| 2021-11-22 | 49.50 | $20.16 | 1.3M |
| 2021-11-19 | 46.74 | $19.86 | 1.4M |
| 2021-11-18 | 47.32 | $19.93 | 1.2M |
| 2021-11-17 | 48.78 | $20.11 | 1.3M |
| 2021-11-16 | 47.41 | $19.95 | 1.6M |
| 2021-11-15 | 50.12 | $20.29 | 1.0M |
| 2021-11-12 | 51.68 | $20.48 | 934831 |
| 2021-11-11 | 51.53 | $20.46 | 1.3M |
| 2021-11-10 | 48.13 | $20.02 | 1.4M |
| 2021-11-09 | 48.72 | $20.10 | 1.3M |
| 2021-11-08 | 50.33 | $20.32 | 1.8M |
| 2021-11-05 | 45.59 | $19.71 | 2.6M |
| 2021-11-04 | 42.41 | $19.34 | 1.8M |
| 2021-11-03 | 43.12 | $19.45 | 2.8M |
| 2021-11-02 | 43.31 | $19.48 | 2.3M |
| 2021-11-01 | 48.69 | $20.28 | 1.9M |
| 2021-10-29 | 43.89 | $19.70 | 1.9M |
| 2021-10-28 | 41.75 | $19.46 | 1.4M |
| 2021-10-27 | 39.37 | $19.20 | 1.9M |
| 2021-10-26 | 41.87 | $19.60 | 2.0M |
| 2021-10-25 | 43.65 | $19.87 | 997500 |
| 2021-10-22 | 44.38 | $19.98 | 991306 |
| 2021-10-21 | 43.81 | $19.91 | 1.0M |
| 2021-10-20 | 45.71 | $20.21 | 1.4M |
| 2021-10-19 | 43.46 | $19.92 | 1.7M |
| 2021-10-18 | 44.98 | $20.17 | 1.9M |
| 2021-10-15 | 43.55 | $19.98 | 1.5M |
| 2021-10-14 | 44.19 | $20.09 | 1.6M |
| 2021-10-13 | 41.32 | $19.70 | 1.5M |
| 2021-10-12 | 43.27 | $20.06 | 1.6M |
| 2021-10-11 | 41.89 | $19.87 | 2.0M |
| 2021-10-08 | 38.38 | $19.40 | 1.4M |
| 2021-10-07 | 38.52 | $19.43 | 3.4M |
| 2021-10-06 | 31.77 | $18.58 | 3.1M |
| 2021-10-05 | 32.16 | $18.68 | 2.6M |
| 2021-10-04 | 32.94 | $18.88 | 2.4M |
| 2021-10-01 | 33.87 | $19.12 | 2.7M |
| 2021-09-30 | 36.36 | $19.73 | 3.8M |
| 2021-09-29 | 32.58 | $19.24 | 6.7M |
| 2021-09-28 | 50.78 | $22.35 | 2.0M |
| 2021-09-27 | 58.80 | $23.15 | 1.8M |
| 2021-09-24 | 52.98 | $22.49 | 2.5M |
| 2021-09-23 | 51.09 | $22.30 | 5.2M |
| 2021-09-22 | 49.57 | $22.15 | 2.6M |
| 2021-09-21 | 51.49 | $22.34 | 1.7M |
| 2021-09-20 | 54.01 | $22.58 | 2.1M |
| 2021-09-17 | 65.57 | $23.49 | 7.1M |
| 2021-09-16 | 65.50 | $23.48 | 1.5M |
| 2021-09-15 | 64.67 | $23.37 | 1.3M |
| 2021-09-14 | 61.83 | $23.01 | 1.7M |
| 2021-09-13 | 68.68 | $23.48 | 1.2M |
| 2021-09-10 | 65.34 | $23.05 | 1.6M |
| 2021-09-09 | 67.57 | $23.19 | 1.7M |
| 2021-09-08 | 67.35 | $23.16 | 1.3M |
| 2021-09-07 | 66.68 | $23.07 | 1.8M |
| 2021-09-03 | 66.47 | $23.04 | 1.3M |
| 2021-09-02 | 65.40 | $22.89 | 1.6M |
| 2021-09-01 | 69.16 | $23.16 | 2.2M |
| 2021-08-31 | 69.86 | $23.21 | 1.8M |
| 2021-08-30 | 67.47 | $22.83 | 1.4M |
| 2021-08-27 | 71.00 | $23.08 | 1.8M |
| 2021-08-26 | 67.22 | $22.50 | 1.2M |
| 2021-08-25 | 68.24 | $22.57 | 1.3M |
| 2021-08-24 | 64.99 | $22.12 | 1.0M |
| 2021-08-23 | 64.22 | $22.02 | 1.5M |
| 2021-08-20 | 65.31 | $22.10 | 1.3M |
| 2021-08-19 | 62.99 | $21.79 | 2.0M |
| 2021-08-18 | 65.54 | $21.98 | 2.0M |
| 2021-08-17 | 66.35 | $22.04 | 1.9M |
| 2021-08-16 | 65.27 | $21.88 | 892700 |
| 2021-08-13 | 65.20 | $21.87 | 867408 |
| 2021-08-12 | 64.88 | $21.82 | 1.1M |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2026-08-07
Close Price
$9.08
Vol: 3.9M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -33.33 | $9.08 | 3.9M |
| 2026-08-06 | -2.90 | $9.49 | 2.5M |
| 2026-08-05 | -22.86 | $9.06 | 833447 |
| 2026-08-04 | -1.43 | $9.36 | 1.2M |
| 2026-08-03 | -7.61 | $8.83 | 868113 |
| 2026-07-31 | -54.44 | $8.39 | 765246 |
| 2026-07-30 | -50.00 | $8.45 | 819800 |
| 2026-07-29 | -22.34 | $8.71 | 816203 |
| 2026-07-28 | -18.09 | $8.75 | 605936 |
| 2026-07-27 | -32.98 | $8.61 | 775700 |
| 2026-07-24 | -73.40 | $8.23 | 874100 |
| 2026-07-23 | -51.06 | $8.44 | 1.1M |
| 2026-07-22 | -32.98 | $8.61 | 796628 |
| 2026-07-21 | -23.53 | $8.68 | 613917 |
| 2026-07-20 | -25.00 | $8.64 | 567940 |
| 2026-07-17 | -24.11 | $8.65 | 711500 |
| 2026-07-16 | -22.32 | $8.67 | 665000 |
| 2026-07-15 | -40.18 | $8.47 | 601605 |
| 2026-07-14 | -40.18 | $8.47 | 608218 |
| 2026-07-13 | -43.75 | $8.43 | 918597 |
| 2026-07-10 | -56.67 | $8.24 | 882405 |
| 2026-07-09 | -74.17 | $8.03 | 977413 |
| 2026-07-08 | -70.00 | $8.08 | 881800 |
| 2026-07-07 | -47.50 | $8.35 | 974800 |
| 2026-07-06 | -39.55 | $8.39 | 757900 |
| 2026-07-02 | -23.13 | $8.61 | 769142 |
| 2026-07-01 | -3.45 | $8.73 | 744000 |
| 2026-06-30 | -18.62 | $8.51 | 681037 |
| 2026-06-29 | -17.24 | $8.53 | 1.3M |
| 2026-06-26 | -5.52 | $8.70 | 2.1M |
| 2026-06-25 | -18.71 | $8.46 | 1.1M |
| 2026-06-24 | -21.99 | $8.43 | 1.1M |
| 2026-06-23 | -53.90 | $7.98 | 1.2M |
| 2026-06-22 | -61.70 | $7.87 | 1.6M |
| 2026-06-18 | -46.10 | $8.09 | 2.5M |
| 2026-06-17 | -54.61 | $7.97 | 2.0M |
| 2026-06-16 | -35.46 | $8.24 | 1.3M |
| 2026-06-15 | -54.61 | $7.97 | 970411 |
| 2026-06-12 | -54.61 | $7.97 | 712600 |
| 2026-06-11 | -60.28 | $7.89 | 1.1M |
| 2026-06-10 | -59.57 | $7.90 | 865551 |
| 2026-06-09 | -56.03 | $7.95 | 1.3M |
| 2026-06-08 | -68.09 | $7.78 | 1.1M |
| 2026-06-05 | -67.12 | $7.81 | 1.3M |
| 2026-06-04 | -72.84 | $7.77 | 2.9M |
| 2026-06-03 | -93.25 | $7.44 | 1.6M |
| 2026-06-02 | -80.00 | $8.11 | 1.6M |
| 2026-06-01 | -53.44 | $8.49 | 1.4M |
| 2026-05-29 | -53.42 | $8.56 | 2.1M |
| 2026-05-28 | -74.56 | $8.31 | 1.1M |
| 2026-05-27 | -87.76 | $8.12 | 1.3M |
| 2026-05-26 | -65.82 | $8.55 | 709739 |
| 2026-05-22 | -71.43 | $8.44 | 648400 |
| 2026-05-21 | -76.02 | $8.35 | 1.1M |
| 2026-05-20 | -78.06 | $8.31 | 1.2M |
| 2026-05-19 | -81.12 | $8.25 | 700134 |
| 2026-05-18 | -76.02 | $8.35 | 939200 |
| 2026-05-15 | -86.73 | $8.14 | 961627 |
| 2026-05-14 | -87.24 | $8.13 | 961331 |
| 2026-05-13 | -99.49 | $7.89 | 1.1M |
| 2026-05-12 | -93.25 | $8.32 | 835900 |
| 2026-05-11 | -88.37 | $8.32 | 1.2M |
| 2026-05-08 | -63.73 | $8.54 | 561000 |
| 2026-05-07 | -51.47 | $8.79 | 837929 |
| 2026-05-06 | -54.41 | $8.73 | 1.1M |
| 2026-05-05 | -55.39 | $8.71 | 818366 |
| 2026-05-04 | -42.16 | $8.98 | 838100 |
| 2026-05-01 | -32.84 | $9.17 | 2.2M |
| 2026-04-30 | -29.41 | $9.24 | 1.4M |
| 2026-04-29 | -16.18 | $9.51 | 2.0M |
| 2026-04-28 | -3.52 | $9.17 | 954400 |
| 2026-04-27 | -19.85 | $8.89 | 784446 |
| 2026-04-24 | -15.44 | $8.95 | 717200 |
| 2026-04-23 | -23.53 | $8.84 | 797200 |
| 2026-04-22 | -16.91 | $8.93 | 852832 |
| 2026-04-21 | -13.24 | $8.98 | 835000 |
| 2026-04-20 | -6.20 | $9.01 | 1.2M |
| 2026-04-17 | -1.83 | $8.87 | 1.1M |
| 2026-04-16 | -41.41 | $8.38 | 1.2M |
| 2026-04-15 | -35.35 | $8.44 | 810818 |
| 2026-04-14 | -51.52 | $8.28 | 676000 |
| 2026-04-13 | -63.64 | $8.16 | 982800 |
| 2026-04-10 | -91.40 | $7.94 | 761058 |
| 2026-04-09 | -52.69 | $8.30 | 847900 |
| 2026-04-08 | -18.28 | $8.62 | 994153 |
| 2026-04-07 | -1.54 | $8.50 | 960134 |
| 2026-04-06 | -10.91 | $8.35 | 653300 |
| 2026-04-02 | -20.00 | $8.30 | 682752 |
| 2026-04-01 | -51.14 | $8.29 | 709200 |
| 2026-03-31 | -64.84 | $8.18 | 1.2M |
| 2026-03-30 | -73.63 | $8.10 | 857424 |
| 2026-03-27 | -76.92 | $8.07 | 668948 |
| 2026-03-26 | -63.37 | $8.23 | 807213 |
| 2026-03-25 | -73.95 | $8.17 | 658100 |
| 2026-03-24 | -76.47 | $8.14 | 1.2M |
| 2026-03-23 | -69.35 | $8.24 | 910200 |
| 2026-03-20 | -88.16 | $8.04 | 2.7M |
| 2026-03-19 | -86.03 | $8.11 | 776600 |
| 2026-03-18 | -86.03 | $8.11 | 925218 |
| 2026-03-17 | -79.89 | $8.22 | 950403 |
| 2026-03-16 | -77.65 | $8.26 | 918135 |
| 2026-03-13 | -84.92 | $8.13 | 1.3M |
| 2026-03-12 | -92.99 | $8.06 | 882500 |
| 2026-03-11 | -90.65 | $8.11 | 919320 |
| 2026-03-10 | -91.93 | $8.13 | 754500 |
| 2026-03-09 | -86.55 | $8.25 | 1.3M |
| 2026-03-06 | -87.34 | $8.30 | 859289 |
| 2026-03-05 | -87.44 | $8.56 | 862967 |
| 2026-03-04 | -81.64 | $8.68 | 683000 |
| 2026-03-03 | -85.51 | $8.60 | 779148 |
| 2026-03-02 | -87.06 | $8.62 | 1.2M |
| 2026-02-27 | -84.49 | $8.79 | 1.5M |
| 2026-02-26 | -76.24 | $8.99 | 952952 |
| 2026-02-25 | -89.58 | $8.91 | 878900 |
| 2026-02-24 | -99.71 | $8.72 | 1.2M |
| 2026-02-23 | -99.07 | $8.99 | 1.1M |
| 2026-02-20 | -92.99 | $9.37 | 845633 |
| 2026-02-19 | -89.52 | $9.50 | 757944 |
| 2026-02-18 | -88.02 | $9.55 | 1.5M |
| 2026-02-17 | -90.12 | $9.48 | 1.6M |
| 2026-02-13 | -99.72 | $9.34 | 827600 |
| 2026-02-12 | -98.89 | $9.39 | 1.3M |
| 2026-02-11 | -86.35 | $9.84 | 1.5M |
| 2026-02-10 | -84.68 | $9.90 | 822826 |
| 2026-02-09 | -81.06 | $10.03 | 952300 |
| 2026-02-06 | -81.58 | $10.05 | 786435 |
| 2026-02-05 | -82.72 | $10.01 | 867900 |
| 2026-02-04 | -81.68 | $10.05 | 1.0M |
| 2026-02-03 | -82.72 | $10.01 | 1.6M |
| 2026-02-02 | -83.59 | $9.98 | 1.7M |
| 2026-01-30 | -88.02 | $9.81 | 3.1M |
| 2026-01-29 | -86.20 | $9.88 | 2.8M |
| 2026-01-28 | -98.83 | $9.81 | 2.6M |
| 2026-01-27 | -85.19 | $12.04 | 684460 |
| 2026-01-26 | -81.48 | $12.09 | 507700 |
| 2026-01-23 | -82.22 | $12.08 | 542200 |
| 2026-01-22 | -71.11 | $12.23 | 520440 |
| 2026-01-21 | -70.07 | $12.25 | 891406 |
| 2026-01-20 | -91.10 | $11.97 | 706300 |
| 2026-01-16 | -56.67 | $12.51 | 612300 |
| 2026-01-15 | -59.88 | $12.51 | 763600 |
| 2026-01-14 | -66.05 | $12.41 | 814011 |
| 2026-01-13 | -98.60 | $12.07 | 618000 |
| 2026-01-12 | -95.69 | $12.37 | 971607 |
| 2026-01-09 | -54.55 | $13.00 | 747453 |
| 2026-01-08 | -33.96 | $13.12 | 809621 |
| 2026-01-07 | -46.81 | $12.82 | 712233 |
| 2026-01-06 | -45.39 | $12.84 | 1.2M |
| 2026-01-05 | -33.33 | $13.01 | 901300 |
| 2026-01-02 | -49.65 | $12.78 | 911200 |
| 2025-12-31 | -34.04 | $13.00 | 657100 |
| 2025-12-30 | -40.43 | $12.91 | 655200 |
| 2025-12-29 | -43.97 | $12.86 | 419200 |
| 2025-12-26 | -36.99 | $12.94 | 345912 |
| 2025-12-24 | -35.62 | $12.96 | 301000 |
| 2025-12-23 | -36.36 | $12.92 | 490400 |
| 2025-12-22 | -24.18 | $13.04 | 588000 |
| 2025-12-19 | -20.83 | $13.08 | 2.0M |
| 2025-12-18 | -9.62 | $13.28 | 753400 |
| 2025-12-17 | -13.33 | $13.20 | 782464 |
| 2025-12-16 | -2.70 | $13.05 | 1.1M |
| 2025-12-15 | -16.22 | $12.80 | 987763 |
| 2025-12-12 | -19.46 | $12.74 | 1.1M |
| 2025-12-11 | -6.08 | $12.95 | 1.3M |
| 2025-12-10 | -4.24 | $12.83 | 2.5M |
| 2025-12-09 | -21.71 | $12.44 | 1.1M |
| 2025-12-08 | -23.03 | $12.42 | 808400 |
| 2025-12-05 | -25.00 | $12.39 | 723900 |
| 2025-12-04 | -21.05 | $12.45 | 1.0M |
| 2025-12-03 | -11.18 | $12.60 | 1.3M |
| 2025-12-02 | -8.16 | $12.60 | 1.1M |
| 2025-12-01 | -20.29 | $12.35 | 759157 |
| 2025-11-28 | -16.67 | $12.40 | 381217 |
| 2025-11-26 | -10.87 | $12.48 | 940600 |
| 2025-11-25 | -5.07 | $12.56 | 1.3M |
| 2025-11-24 | -66.28 | $11.83 | 1.6M |
| 2025-11-21 | -66.30 | $11.87 | 1.2M |
| 2025-11-20 | -85.87 | $11.51 | 1.1M |
| 2025-11-19 | -78.26 | $11.65 | 703910 |
| 2025-11-18 | -88.59 | $11.46 | 917302 |
| 2025-11-17 | -98.87 | $11.34 | 792300 |
| 2025-11-14 | -62.96 | $12.07 | 875612 |
| 2025-11-13 | -54.94 | $12.20 | 637000 |
| 2025-11-12 | -53.70 | $12.22 | 657600 |
| 2025-11-11 | -80.86 | $11.78 | 389318 |
| 2025-11-10 | -83.33 | $11.74 | 343528 |
| 2025-11-07 | -84.57 | $11.72 | 475813 |
| 2025-11-06 | -87.65 | $11.67 | 690600 |
| 2025-11-05 | -74.07 | $11.89 | 696849 |
| 2025-11-04 | -67.28 | $12.00 | 664426 |
| 2025-11-03 | -54.94 | $12.20 | 801000 |
| 2025-10-31 | -61.62 | $12.23 | 1.1M |
| 2025-10-30 | -73.74 | $11.99 | 1.4M |
| 2025-10-29 | -89.90 | $11.67 | 2.0M |
| 2025-10-28 | -35.22 | $12.94 | 609932 |
| 2025-10-27 | -36.48 | $12.92 | 402200 |
| 2025-10-24 | -42.77 | $12.82 | 809500 |
| 2025-10-23 | -50.94 | $12.69 | 437127 |
| 2025-10-22 | -55.35 | $12.62 | 429100 |
| 2025-10-21 | -64.15 | $12.48 | 431600 |
| 2025-10-20 | -69.81 | $12.39 | 416802 |
| 2025-10-17 | -82.39 | $12.19 | 443502 |
| 2025-10-16 | -84.28 | $12.16 | 459200 |
| 2025-10-15 | -61.64 | $12.52 | 433000 |
| 2025-10-14 | -64.78 | $12.47 | 540500 |
| 2025-10-13 | -83.02 | $12.18 | 618910 |
| 2025-10-10 | -97.48 | $11.95 | 763341 |
| 2025-10-09 | -95.94 | $12.32 | 666632 |
| 2025-10-08 | -98.15 | $12.44 | 637700 |
| 2025-10-07 | -83.33 | $12.60 | 1.4M |
| 2025-10-06 | -80.58 | $12.86 | 793308 |
| 2025-10-03 | -42.20 | $13.29 | 831700 |
| 2025-10-02 | -57.63 | $13.16 | 1.0M |
| 2025-10-01 | -51.69 | $13.23 | 1.2M |
| 2025-09-30 | -59.50 | $13.15 | 1.0M |
| 2025-09-29 | -64.46 | $13.09 | 851937 |
| 2025-09-26 | -85.95 | $12.83 | 705509 |
| 2025-09-25 | -92.73 | $12.85 | 576129 |
| 2025-09-24 | -80.73 | $12.99 | 587500 |
| 2025-09-23 | -87.16 | $12.92 | 807500 |
| 2025-09-22 | -81.65 | $12.98 | 1.2M |
| 2025-09-19 | -51.38 | $13.31 | 2.4M |
| 2025-09-18 | -48.62 | $13.34 | 705834 |
| 2025-09-17 | -69.72 | $13.11 | 762305 |
| 2025-09-16 | -81.08 | $12.97 | 888600 |
| 2025-09-15 | -69.03 | $13.09 | 933900 |
| 2025-09-12 | -88.50 | $12.87 | 611248 |
| 2025-09-11 | -60.18 | $13.19 | 706000 |
| 2025-09-10 | -76.99 | $13.00 | 1.1M |
| 2025-09-09 | -35.20 | $13.43 | 558618 |
| 2025-09-08 | -17.22 | $13.61 | 620400 |
| 2025-09-05 | -9.15 | $13.73 | 688200 |
| 2025-09-04 | -6.54 | $13.77 | 1.6M |
| 2025-09-03 | -15.03 | $13.64 | 1.0M |
| 2025-09-02 | -5.56 | $13.73 | 458295 |
| 2025-08-29 | -6.79 | $13.71 | 702000 |
| 2025-08-28 | -9.88 | $13.66 | 472900 |
| 2025-08-27 | -14.20 | $13.59 | 816745 |
| 2025-08-26 | -5.77 | $13.67 | 885500 |
| 2025-08-25 | -33.00 | $13.54 | 478000 |
| 2025-08-22 | -32.00 | $13.56 | 891600 |
| 2025-08-21 | -57.00 | $13.06 | 612100 |
| 2025-08-20 | -59.33 | $13.05 | 654707 |
| 2025-08-19 | -67.42 | $12.92 | 531800 |
| 2025-08-18 | -66.97 | $12.93 | 698028 |
| 2025-08-15 | -74.67 | $12.78 | 890445 |
| 2025-08-14 | -59.40 | $13.15 | 621700 |
| 2025-08-13 | -64.23 | $13.18 | 808600 |
| 2025-08-12 | -74.82 | $12.89 | 606114 |
| 2025-08-11 | -90.41 | $12.48 | 547604 |
| 2025-08-08 | -93.14 | $12.41 | 579643 |
| 2025-08-07 | -93.05 | $12.43 | 540458 |
| 2025-08-06 | -92.92 | $12.45 | 870236 |
| 2025-08-05 | -91.50 | $12.50 | 2.6M |
| 2025-08-04 | -93.85 | $12.71 | 1.0M |
| 2025-08-01 | -95.25 | $12.66 | 936100 |
| 2025-07-31 | -88.17 | $12.94 | 1.3M |
| 2025-07-30 | -98.83 | $12.68 | 2.2M |
| 2025-07-29 | -92.31 | $13.79 | 1.2M |
| 2025-07-28 | -81.38 | $14.06 | 918600 |
| 2025-07-25 | -84.62 | $13.98 | 813123 |
| 2025-07-24 | -99.17 | $13.69 | 1.0M |
| 2025-07-23 | -75.78 | $14.38 | 842231 |
| 2025-07-22 | -80.50 | $14.13 | 875200 |
| 2025-07-21 | -63.83 | $14.27 | 1.1M |
| 2025-07-18 | -68.79 | $14.13 | 1.3M |
| 2025-07-17 | -57.34 | $14.39 | 1.2M |
| 2025-07-16 | -43.10 | $14.79 | 999700 |
| 2025-07-15 | -49.16 | $14.61 | 795800 |
| 2025-07-14 | -34.01 | $15.06 | 495919 |
| 2025-07-11 | -27.95 | $15.24 | 626033 |
| 2025-07-10 | -16.16 | $15.59 | 903720 |
| 2025-07-09 | -29.29 | $15.20 | 1.1M |
| 2025-07-08 | -25.25 | $15.32 | 1.5M |
| 2025-07-07 | -8.18 | $15.57 | 3.4M |
| 2025-07-03 | -7.53 | $14.82 | 389434 |
| 2025-07-02 | -4.68 | $14.73 | 547800 |
| 2025-07-01 | -8.02 | $14.59 | 688931 |
| 2025-06-30 | -25.37 | $14.10 | 491947 |
| 2025-06-27 | -29.85 | $14.04 | 1.4M |
| 2025-06-26 | -6.82 | $14.33 | 568706 |
| 2025-06-25 | -6.19 | $14.16 | 581300 |
| 2025-06-24 | -14.89 | $13.90 | 822535 |
| 2025-06-23 | -32.46 | $13.63 | 688501 |
| 2025-06-20 | -42.98 | $13.51 | 1.4M |
| 2025-06-18 | -51.75 | $13.41 | 908000 |
| 2025-06-17 | -73.68 | $13.16 | 536900 |
| 2025-06-16 | -61.40 | $13.30 | 502400 |
| 2025-06-13 | -69.30 | $13.21 | 354833 |
| 2025-06-12 | -28.07 | $13.68 | 448000 |
| 2025-06-11 | -6.14 | $13.93 | 689709 |
| 2025-06-10 | -20.35 | $13.76 | 484965 |
| 2025-06-09 | -44.62 | $13.58 | 772432 |
| 2025-06-06 | -54.62 | $13.45 | 382200 |
| 2025-06-05 | -39.74 | $13.56 | 426500 |
| 2025-06-04 | -36.81 | $13.56 | 488387 |
| 2025-06-03 | -40.49 | $13.50 | 450400 |
| 2025-06-02 | -51.53 | $13.32 | 399420 |
| 2025-05-30 | -44.17 | $13.44 | 1.0M |
| 2025-05-29 | -31.49 | $13.59 | 569603 |
| 2025-05-28 | -36.45 | $13.38 | 483321 |
| 2025-05-27 | -23.83 | $13.65 | 554313 |
| 2025-05-23 | -38.89 | $13.25 | 525637 |
| 2025-05-22 | -38.43 | $13.23 | 597608 |
| 2025-05-21 | -45.74 | $12.98 | 516700 |
| 2025-05-20 | -24.62 | $13.51 | 489800 |
| 2025-05-19 | -13.03 | $13.76 | 504222 |
| 2025-05-16 | -12.35 | $13.76 | 545600 |
| 2025-05-15 | -8.64 | $13.88 | 416317 |
| 2025-05-14 | -12.96 | $13.74 | 559342 |
| 2025-05-13 | -11.73 | $13.78 | 514610 |
| 2025-05-12 | -8.95 | $13.87 | 957600 |
| 2025-05-09 | -1.40 | $13.51 | 1.3M |
| 2025-05-08 | -9.20 | $12.97 | 541800 |
| 2025-05-07 | -23.37 | $12.59 | 563100 |
| 2025-05-06 | -24.52 | $12.56 | 565000 |
| 2025-05-05 | -16.10 | $12.77 | 715000 |
| 2025-05-02 | -16.48 | $12.76 | 541912 |
| 2025-05-01 | -25.09 | $12.53 | 764700 |
| 2025-04-30 | -30.71 | $12.38 | 1.3M |
| 2025-04-29 | -18.73 | $12.70 | 2.0M |
| 2025-04-28 | -32.27 | $12.23 | 904800 |
| 2025-04-25 | -52.73 | $11.83 | 465900 |
| 2025-04-24 | -52.08 | $11.91 | 775918 |
| 2025-04-23 | -63.19 | $11.59 | 686041 |
| 2025-04-22 | -69.74 | $11.45 | 587918 |
| 2025-04-21 | -84.54 | $11.00 | 525036 |
| 2025-04-17 | -77.63 | $11.21 | 431000 |
| 2025-04-16 | -83.28 | $11.07 | 386200 |
| 2025-04-15 | -77.09 | $11.27 | 563800 |
| 2025-04-14 | -79.88 | $11.18 | 449739 |
| 2025-04-11 | -85.14 | $11.01 | 594600 |
| 2025-04-10 | -72.45 | $11.42 | 1.4M |
| 2025-04-09 | -54.49 | $12.00 | 1.5M |
| 2025-04-08 | -92.88 | $10.76 | 1.1M |
| 2025-04-07 | -85.17 | $11.04 | 1.3M |
| 2025-04-04 | -94.46 | $11.14 | 1.2M |
| 2025-04-03 | -96.71 | $11.86 | 820604 |
| 2025-04-02 | -66.13 | $12.98 | 490352 |
| 2025-04-01 | -85.48 | $12.62 | 537400 |
| 2025-03-31 | -92.94 | $12.63 | 585200 |
| 2025-03-28 | -92.00 | $12.82 | 496600 |
| 2025-03-27 | -80.39 | $13.20 | 754737 |
| 2025-03-26 | -84.31 | $13.14 | 423046 |
| 2025-03-25 | -85.62 | $13.12 | 702200 |
| 2025-03-24 | -65.36 | $13.43 | 534800 |
| 2025-03-21 | -71.90 | $13.33 | 3.0M |
| 2025-03-20 | -58.17 | $13.54 | 600204 |
| 2025-03-19 | -67.32 | $13.40 | 458400 |
| 2025-03-18 | -79.74 | $13.21 | 584826 |
| 2025-03-17 | -66.67 | $13.41 | 727800 |
| 2025-03-14 | -62.75 | $13.47 | 605313 |
| 2025-03-13 | -92.16 | $13.02 | 668531 |
| 2025-03-12 | -93.48 | $13.14 | 828116 |
| 2025-03-11 | -99.17 | $13.24 | 862509 |
| 2025-03-10 | -46.02 | $13.91 | 1.1M |
| 2025-03-07 | -21.24 | $14.19 | 632600 |
| 2025-03-06 | -53.10 | $13.83 | 836600 |
| 2025-03-05 | -72.57 | $13.61 | 638029 |
| 2025-03-04 | -85.84 | $13.46 | 713903 |
| 2025-03-03 | -39.39 | $13.91 | 816618 |
| 2025-02-28 | -0.83 | $14.31 | 1.1M |
| 2025-02-27 | -29.60 | $13.99 | 663045 |
| 2025-02-26 | -22.73 | $14.13 | 504900 |
| 2025-02-25 | -45.51 | $14.02 | 658587 |
| 2025-02-24 | -48.54 | $13.99 | 722854 |
| 2025-02-21 | -46.78 | $14.02 | 650600 |
| 2025-02-20 | -43.86 | $14.07 | 514700 |
| 2025-02-19 | -46.20 | $14.03 | 615918 |
| 2025-02-18 | -54.39 | $13.89 | 688300 |
| 2025-02-14 | -54.39 | $13.89 | 494700 |
| 2025-02-13 | -71.35 | $13.60 | 490700 |
| 2025-02-12 | -77.78 | $13.49 | 770335 |
| 2025-02-11 | -65.57 | $13.62 | 907915 |
| 2025-02-10 | -61.72 | $13.53 | 1.0M |
| 2025-02-07 | -59.33 | $13.58 | 769827 |
| 2025-02-06 | -49.28 | $13.79 | 596300 |
| 2025-02-05 | -50.24 | $13.77 | 661033 |
| 2025-02-04 | -49.28 | $13.79 | 1.4M |
| 2025-02-03 | -61.24 | $13.54 | 829925 |
| 2025-01-31 | -55.02 | $13.67 | 926700 |
| 2025-01-30 | -50.24 | $13.77 | 1.4M |
| 2025-01-29 | -26.32 | $14.27 | 1.2M |
| 2025-01-28 | -3.35 | $14.75 | 1.0M |
| 2025-01-27 | -7.66 | $14.66 | 2.5M |
| 2025-01-24 | -8.46 | $14.57 | 609300 |
| 2025-01-23 | -0.57 | $14.49 | 727653 |
| 2025-01-22 | -10.86 | $14.29 | 715806 |
| 2025-01-21 | -12.57 | $14.26 | 680325 |
| 2025-01-17 | -41.95 | $13.92 | 583500 |
| 2025-01-16 | -47.37 | $13.83 | 800400 |
| 2025-01-15 | -53.49 | $13.73 | 578196 |
| 2025-01-14 | -71.31 | $13.41 | 611338 |
| 2025-01-13 | -90.12 | $12.98 | 822252 |
| 2025-01-10 | -93.15 | $12.95 | 672527 |
| 2025-01-08 | -87.90 | $13.08 | 968900 |
| 2025-01-07 | -74.70 | $13.41 | 782039 |
| 2025-01-06 | -75.74 | $13.44 | 684702 |
| 2025-01-03 | -87.13 | $13.13 | 958500 |
| 2025-01-02 | -89.71 | $13.06 | 665345 |
| 2024-12-31 | -81.25 | $13.29 | 760700 |
| 2024-12-30 | -93.08 | $12.98 | 1.3M |
| 2024-12-27 | -96.84 | $13.05 | 1.2M |
| 2024-12-26 | -93.58 | $13.33 | 1.5M |
| 2024-12-24 | -87.40 | $13.52 | 867800 |
| 2024-12-23 | -99.25 | $13.24 | 1.4M |
| 2024-12-20 | -80.79 | $14.26 | 2.5M |
| 2024-12-19 | -83.25 | $14.21 | 845315 |
| 2024-12-18 | -99.01 | $13.89 | 663100 |
| 2024-12-17 | -99.28 | $14.53 | 571517 |
| 2024-12-16 | -82.61 | $14.76 | 457400 |
| 2024-12-13 | -78.26 | $14.82 | 488500 |
| 2024-12-12 | -57.25 | $15.11 | 742634 |
| 2024-12-11 | -61.59 | $15.05 | 627400 |
| 2024-12-10 | -75.36 | $14.86 | 547208 |
| 2024-12-09 | -79.71 | $14.80 | 1.5M |
| 2024-12-06 | -51.45 | $15.19 | 990844 |
| 2024-12-05 | -46.38 | $15.26 | 585800 |
| 2024-12-04 | -44.93 | $15.28 | 674600 |
| 2024-12-03 | -44.32 | $15.08 | 689855 |
| 2024-12-02 | -28.31 | $15.28 | 1.1M |
| 2024-11-29 | -14.61 | $15.58 | 1.3M |
| 2024-11-27 | -26.48 | $15.32 | 1.2M |
| 2024-11-26 | -36.89 | $15.25 | 865614 |
| 2024-11-25 | -23.77 | $15.57 | 1.5M |
| 2024-11-22 | -31.97 | $15.37 | 1.4M |
| 2024-11-21 | -50.00 | $14.93 | 2.1M |
| 2024-11-20 | -56.15 | $14.78 | 546736 |
| 2024-11-19 | -54.92 | $14.81 | 607853 |
| 2024-11-18 | -56.15 | $14.78 | 655440 |
| 2024-11-15 | -41.39 | $15.14 | 911800 |
| 2024-11-14 | -39.34 | $15.19 | 566900 |
| 2024-11-13 | -36.48 | $15.26 | 766438 |
| 2024-11-12 | -26.64 | $15.50 | 770800 |
| 2024-11-11 | -31.56 | $15.38 | 713200 |
| 2024-11-08 | -43.85 | $15.08 | 692200 |
| 2024-11-07 | -36.89 | $15.25 | 819700 |
| 2024-11-06 | -17.21 | $15.73 | 2.2M |
| 2024-11-05 | -79.10 | $14.22 | 511337 |
| 2024-11-04 | -79.92 | $14.20 | 1.1M |
| 2024-11-01 | -98.63 | $13.99 | 702822 |
| 2024-10-31 | -98.97 | $14.23 | 1.0M |
| 2024-10-30 | -84.96 | $15.19 | 1.0M |
| 2024-10-29 | -87.23 | $15.14 | 512300 |
| 2024-10-28 | -52.13 | $15.47 | 528200 |
| 2024-10-25 | -90.43 | $15.11 | 304400 |
| 2024-10-24 | -74.47 | $15.26 | 348934 |
| 2024-10-23 | -73.40 | $15.27 | 335500 |
| 2024-10-22 | -64.65 | $15.32 | 545000 |
| 2024-10-21 | -79.00 | $15.18 | 506102 |
| 2024-10-18 | -32.14 | $15.73 | 343000 |
| 2024-10-17 | -29.17 | $15.82 | 319036 |
| 2024-10-16 | -37.32 | $15.86 | 475008 |
| 2024-10-15 | -61.90 | $15.53 | 534700 |
| 2024-10-14 | -65.31 | $15.48 | 374400 |
| 2024-10-11 | -49.66 | $15.71 | 286800 |
| 2024-10-10 | -68.03 | $15.44 | 473948 |
| 2024-10-09 | -56.52 | $15.53 | 325800 |
| 2024-10-08 | -43.27 | $15.54 | 652600 |
| 2024-10-07 | -29.81 | $15.82 | 553149 |
| 2024-10-04 | -40.38 | $15.60 | 337300 |
| 2024-10-03 | -55.29 | $15.29 | 423309 |
| 2024-10-02 | -56.73 | $15.26 | 386739 |
| 2024-10-01 | -60.37 | $15.22 | 534838 |
| 2024-09-30 | -48.75 | $15.59 | 523621 |
| 2024-09-27 | -59.39 | $15.42 | 447645 |
| 2024-09-26 | -66.67 | $15.23 | 626441 |
| 2024-09-25 | -75.48 | $15.00 | 770400 |
| 2024-09-24 | -63.22 | $15.32 | 792345 |
| 2024-09-23 | -48.28 | $15.71 | 487724 |
| 2024-09-20 | -42.15 | $15.87 | 2.0M |
| 2024-09-19 | -31.42 | $16.15 | 574231 |
| 2024-09-18 | -36.78 | $16.01 | 442000 |
| 2024-09-17 | -37.16 | $16.00 | 435831 |
| 2024-09-16 | -47.13 | $15.74 | 459300 |
| 2024-09-13 | -45.98 | $15.77 | 570800 |
| 2024-09-12 | -57.85 | $15.46 | 1.0M |
| 2024-09-11 | -88.51 | $14.66 | 752800 |
| 2024-09-10 | -80.54 | $14.90 | 774500 |
| 2024-09-09 | -57.98 | $15.48 | 742242 |
| 2024-09-06 | -43.97 | $15.84 | 539039 |
| 2024-09-05 | -36.98 | $15.99 | 381215 |
| 2024-09-04 | -33.10 | $16.03 | 463845 |
| 2024-09-03 | -29.23 | $16.14 | 738223 |
| 2024-08-30 | -1.41 | $16.93 | 799500 |
| 2024-08-29 | -5.04 | $16.39 | 649800 |
| 2024-08-28 | -4.74 | $16.34 | 880077 |
| 2024-08-27 | -26.82 | $16.04 | 445700 |
| 2024-08-26 | -26.44 | $16.05 | 500500 |
| 2024-08-23 | -23.75 | $16.12 | 521021 |
| 2024-08-22 | -44.83 | $15.57 | 389329 |
| 2024-08-21 | -48.28 | $15.48 | 479800 |
| 2024-08-20 | -44.83 | $15.57 | 507200 |
| 2024-08-19 | -46.74 | $15.52 | 371700 |
| 2024-08-16 | -50.96 | $15.41 | 784200 |
| 2024-08-15 | -49.04 | $15.46 | 678404 |
| 2024-08-14 | -60.92 | $15.15 | 733000 |
| 2024-08-13 | -74.71 | $14.79 | 566702 |
| 2024-08-12 | -89.27 | $14.41 | 549042 |
| 2024-08-09 | -80.08 | $14.65 | 506400 |
| 2024-08-08 | -82.38 | $14.59 | 560506 |
| 2024-08-07 | -98.85 | $14.16 | 602300 |
| 2024-08-06 | -86.33 | $14.34 | 748582 |
| 2024-08-05 | -82.01 | $14.46 | 854400 |
| 2024-08-02 | -50.36 | $15.34 | 750600 |
| 2024-08-01 | -34.17 | $15.79 | 618422 |
| 2024-07-31 | -11.87 | $16.41 | 768600 |
| 2024-07-30 | -3.91 | $16.42 | 684500 |
| 2024-07-29 | -1.83 | $16.10 | 662900 |
| 2024-07-26 | -3.86 | $15.95 | 1.1M |
| 2024-07-25 | -14.14 | $15.60 | 1.3M |
| 2024-07-24 | -9.42 | $15.69 | 1.4M |
| 2024-07-23 | -17.28 | $15.54 | 894704 |
| 2024-07-22 | -22.51 | $15.44 | 623302 |
| 2024-07-19 | -24.61 | $15.40 | 594235 |
| 2024-07-18 | -27.23 | $15.35 | 796800 |
| 2024-07-17 | -12.70 | $15.61 | 998337 |
| 2024-07-16 | -3.33 | $15.70 | 789007 |
| 2024-07-15 | -9.35 | $15.22 | 944045 |
| 2024-07-12 | -28.57 | $14.76 | 717902 |
| 2024-07-11 | -4.40 | $14.83 | 729100 |
| 2024-07-10 | -86.67 | $14.08 | 503641 |
| 2024-07-09 | -84.44 | $14.10 | 679900 |
| 2024-07-08 | -71.11 | $14.22 | 557428 |
| 2024-07-05 | -58.89 | $14.33 | 465000 |
| 2024-07-03 | -48.89 | $14.42 | 358516 |
| 2024-07-02 | -60.87 | $14.41 | 586300 |
| 2024-07-01 | -79.70 | $14.23 | 708942 |
| 2024-06-28 | -60.26 | $14.56 | 1.1M |
| 2024-06-27 | -84.11 | $14.20 | 488100 |
| 2024-06-26 | -82.12 | $14.23 | 662003 |
| 2024-06-25 | -77.48 | $14.30 | 515810 |
| 2024-06-24 | -62.25 | $14.53 | 606326 |
| 2024-06-21 | -62.25 | $14.53 | 2.2M |
| 2024-06-20 | -66.45 | $14.47 | 547900 |
| 2024-06-18 | -80.77 | $14.26 | 698400 |
| 2024-06-17 | -80.13 | $14.27 | 662900 |
| 2024-06-14 | -81.60 | $14.26 | 568445 |
| 2024-06-13 | -64.94 | $14.57 | 904500 |
| 2024-06-12 | -72.73 | $14.47 | 803544 |
| 2024-06-11 | -98.49 | $13.99 | 631326 |
| 2024-06-10 | -80.00 | $14.43 | 698400 |
| 2024-06-07 | -95.24 | $14.39 | 609400 |
| 2024-06-06 | -94.44 | $14.63 | 573915 |
| 2024-06-05 | -95.83 | $14.61 | 475100 |
| 2024-06-04 | -87.50 | $14.73 | 651000 |
| 2024-06-03 | -74.23 | $14.97 | 591800 |
| 2024-05-31 | -68.10 | $15.07 | 3.8M |
| 2024-05-30 | -65.03 | $15.12 | 722700 |
| 2024-05-29 | -88.34 | $14.74 | 722300 |
| 2024-05-28 | -94.33 | $14.85 | 714506 |
| 2024-05-24 | -75.18 | $15.12 | 516748 |
| 2024-05-23 | -87.94 | $14.94 | 580132 |
| 2024-05-22 | -77.50 | $15.25 | 562500 |
| 2024-05-21 | -62.02 | $15.47 | 794713 |
| 2024-05-20 | -92.86 | $15.11 | 656300 |
| 2024-05-17 | -75.82 | $15.42 | 433900 |
| 2024-05-16 | -69.23 | $15.54 | 1.2M |
| 2024-05-15 | -65.93 | $15.60 | 466900 |
| 2024-05-14 | -60.44 | $15.70 | 823600 |
| 2024-05-13 | -63.19 | $15.65 | 739209 |
| 2024-05-10 | -72.53 | $15.48 | 657600 |
| 2024-05-09 | -75.27 | $15.43 | 547139 |
| 2024-05-08 | -73.51 | $15.47 | 888200 |
| 2024-05-07 | -74.61 | $15.47 | 954900 |
| 2024-05-06 | -66.09 | $15.76 | 777700 |
| 2024-05-03 | -56.52 | $15.98 | 870843 |
| 2024-05-02 | -80.00 | $15.44 | 643944 |
| 2024-05-01 | -82.95 | $15.42 | 918631 |
| 2024-04-30 | -99.22 | $15.02 | 1.7M |
| 2024-04-29 | -90.54 | $15.55 | 781353 |
| 2024-04-26 | -82.88 | $15.72 | 766500 |
| 2024-04-25 | -81.08 | $15.76 | 1.6M |
| 2024-04-24 | -66.22 | $16.09 | 2.2M |
| 2024-04-23 | -58.54 | $16.60 | 1.9M |
| 2024-04-22 | -59.76 | $16.58 | 804200 |
| 2024-04-19 | -82.32 | $16.21 | 1.2M |
| 2024-04-18 | -79.27 | $16.26 | 725300 |
| 2024-04-17 | -89.02 | $16.10 | 692226 |
| 2024-04-16 | -79.27 | $16.26 | 650220 |
| 2024-04-15 | -90.97 | $16.15 | 844800 |
| 2024-04-12 | -85.50 | $16.44 | 529822 |
| 2024-04-11 | -69.47 | $16.65 | 504000 |
| 2024-04-10 | -68.70 | $16.66 | 757906 |
| 2024-04-09 | -33.59 | $17.12 | 591200 |
| 2024-04-08 | -33.59 | $17.12 | 1.0M |
| 2024-04-05 | -40.46 | $17.03 | 586200 |
| 2024-04-04 | -52.67 | $16.87 | 736234 |
| 2024-04-03 | -23.40 | $17.23 | 695700 |
| 2024-04-02 | -62.41 | $16.68 | 591848 |
| 2024-04-01 | -37.59 | $17.03 | 392707 |
| 2024-03-28 | -10.53 | $17.40 | 580633 |
| 2024-03-27 | -5.33 | $17.22 | 576000 |
| 2024-03-26 | -15.19 | $17.06 | 512248 |
| 2024-03-25 | -3.38 | $17.15 | 624607 |
| 2024-03-22 | -21.99 | $16.82 | 468200 |
| 2024-03-21 | -10.64 | $16.98 | 758232 |
| 2024-03-20 | -7.63 | $16.93 | 644300 |
| 2024-03-19 | -30.58 | $16.56 | 809000 |
| 2024-03-18 | -55.37 | $16.26 | 616900 |
| 2024-03-15 | -28.93 | $16.58 | 2.3M |
| 2024-03-14 | -40.50 | $16.44 | 882900 |
| 2024-03-13 | -3.31 | $16.89 | 544900 |
| 2024-03-12 | -4.72 | $16.73 | 487040 |
| 2024-03-11 | -17.65 | $16.56 | 809546 |
| 2024-03-08 | -28.43 | $16.45 | 548946 |
| 2024-03-07 | -26.61 | $16.45 | 722100 |
| 2024-03-06 | -27.87 | $16.37 | 1.3M |
| 2024-03-05 | -30.33 | $16.34 | 639100 |
| 2024-03-04 | -23.77 | $16.42 | 808367 |
| 2024-03-01 | -20.49 | $16.46 | 691345 |
| 2024-02-29 | -54.97 | $16.26 | 1.4M |
| 2024-02-28 | -89.03 | $15.75 | 1.1M |
| 2024-02-27 | -84.32 | $15.94 | 638000 |
| 2024-02-26 | -78.40 | $16.11 | 643600 |
| 2024-02-23 | -72.47 | $16.28 | 804325 |
| 2024-02-22 | -75.61 | $16.19 | 1.3M |
| 2024-02-21 | -77.70 | $16.13 | 691723 |
| 2024-02-20 | -73.52 | $16.25 | 724509 |
| 2024-02-16 | -72.13 | $16.29 | 664904 |
| 2024-02-15 | -64.81 | $16.50 | 656800 |
| 2024-02-14 | -75.96 | $16.18 | 594300 |
| 2024-02-13 | -83.28 | $15.97 | 1.0M |
| 2024-02-12 | -63.76 | $16.53 | 824035 |
| 2024-02-09 | -75.61 | $16.19 | 859900 |
| 2024-02-08 | -78.40 | $16.11 | 1.0M |
| 2024-02-07 | -86.41 | $15.88 | 1.6M |
| 2024-02-06 | -90.91 | $15.96 | 898509 |
| 2024-02-05 | -87.88 | $16.04 | 1.1M |
| 2024-02-02 | -94.58 | $16.18 | 1.3M |
| 2024-02-01 | -93.46 | $16.45 | 1.9M |
| 2024-01-31 | -64.74 | $17.22 | 2.6M |
| 2024-01-30 | -36.07 | $17.95 | 2.0M |
| 2024-01-29 | -31.93 | $18.17 | 837639 |
| 2024-01-26 | -34.31 | $18.12 | 1.1M |
| 2024-01-25 | -49.81 | $17.84 | 776800 |
| 2024-01-24 | -57.78 | $17.69 | 753737 |
| 2024-01-23 | -68.17 | $17.47 | 848405 |
| 2024-01-22 | -66.78 | $17.51 | 981100 |
| 2024-01-19 | -78.89 | $17.16 | 1.1M |
| 2024-01-18 | -89.62 | $16.85 | 1.2M |
| 2024-01-17 | -99.20 | $16.95 | 824619 |
| 2024-01-16 | -91.01 | $17.25 | 878200 |
| 2024-01-12 | -89.73 | $17.32 | 914600 |
| 2024-01-11 | -86.31 | $17.41 | 1.3M |
| 2024-01-10 | -84.41 | $17.46 | 1.4M |
| 2024-01-09 | -90.19 | $17.75 | 883000 |
| 2024-01-08 | -79.61 | $18.04 | 900136 |
| 2024-01-05 | -76.72 | $18.23 | 683600 |
| 2024-01-04 | -83.16 | $18.05 | 649613 |
| 2024-01-03 | -86.41 | $17.90 | 1.0M |
| 2024-01-02 | -57.49 | $18.49 | 844200 |
| 2023-12-29 | -39.70 | $18.62 | 555649 |
| 2023-12-28 | -28.73 | $18.89 | 439227 |
| 2023-12-27 | -29.45 | $18.87 | 504907 |
| 2023-12-26 | -21.07 | $19.05 | 537500 |
| 2023-12-22 | -18.39 | $19.13 | 458300 |
| 2023-12-21 | -14.33 | $19.25 | 848700 |
| 2023-12-20 | -33.12 | $18.65 | 792319 |
| 2023-12-19 | -21.66 | $19.00 | 619200 |
| 2023-12-18 | -28.71 | $18.77 | 759200 |
| 2023-12-15 | -14.83 | $19.21 | 2.8M |
| 2023-12-14 | -1.92 | $19.57 | 1.3M |
| 2023-12-13 | -3.63 | $18.90 | 1.2M |
| 2023-12-12 | -9.52 | $18.60 | 936430 |
| 2023-12-11 | -5.68 | $18.53 | 722441 |
| 2023-12-08 | -2.18 | $18.48 | 613000 |
| 2023-12-07 | -1.04 | $18.15 | 874700 |
| 2023-12-06 | -20.73 | $17.77 | 924600 |
| 2023-12-05 | -4.76 | $17.84 | 733800 |
| 2023-12-04 | 0.00 | $17.88 | 891747 |
| 2023-12-01 | -4.58 | $17.70 | 844491 |
| 2023-11-30 | -29.17 | $17.13 | 639500 |
| 2023-11-29 | -27.13 | $17.04 | 580700 |
| 2023-11-28 | -32.98 | $16.93 | 481247 |
| 2023-11-27 | -43.09 | $16.74 | 553940 |
| 2023-11-24 | -36.41 | $16.84 | 322700 |
| 2023-11-22 | -40.51 | $16.76 | 477100 |
| 2023-11-21 | -28.99 | $16.55 | 500315 |
| 2023-11-20 | -18.26 | $16.92 | 650744 |
| 2023-11-17 | -26.96 | $16.62 | 1.3M |
| 2023-11-16 | -28.99 | $16.55 | 846030 |
| 2023-11-15 | -7.54 | $17.29 | 719714 |
| 2023-11-14 | -8.93 | $17.26 | 779000 |
| 2023-11-13 | -34.96 | $16.50 | 490700 |
| 2023-11-10 | -33.88 | $16.54 | 653308 |
| 2023-11-09 | -44.72 | $16.30 | 983639 |
| 2023-11-08 | -26.88 | $17.01 | 646500 |
| 2023-11-07 | -24.87 | $17.09 | 531800 |
| 2023-11-06 | -24.62 | $17.10 | 656800 |
| 2023-11-03 | -26.13 | $17.04 | 964400 |
| 2023-11-02 | -37.44 | $16.59 | 893900 |
| 2023-11-01 | -54.52 | $15.91 | 728806 |
| 2023-10-31 | -54.52 | $15.91 | 1.1M |
| 2023-10-30 | -54.77 | $15.90 | 1.0M |
| 2023-10-27 | -58.54 | $15.75 | 1.3M |
| 2023-10-26 | -51.26 | $16.04 | 1.3M |
| 2023-10-25 | -48.74 | $16.14 | 1.7M |
| 2023-10-24 | -54.49 | $17.11 | 892124 |
| 2023-10-23 | -57.30 | $17.06 | 825608 |
| 2023-10-20 | -70.22 | $16.83 | 758300 |
| 2023-10-19 | -53.93 | $17.12 | 648200 |
| 2023-10-18 | -39.89 | $17.37 | 492538 |
| 2023-10-17 | -23.03 | $17.67 | 706900 |
| 2023-10-16 | -32.02 | $17.51 | 722700 |
| 2023-10-13 | -43.82 | $17.30 | 748330 |
| 2023-10-12 | -10.92 | $17.85 | 795545 |
| 2023-10-11 | -17.24 | $17.74 | 675400 |
| 2023-10-10 | -18.97 | $17.71 | 919100 |
| 2023-10-09 | -16.09 | $17.76 | 869741 |
| 2023-10-06 | -35.63 | $17.42 | 816800 |
| 2023-10-05 | -52.30 | $17.13 | 1.1M |
| 2023-10-04 | -77.59 | $16.69 | 827000 |
| 2023-10-03 | -88.69 | $16.55 | 971400 |
| 2023-10-02 | -67.79 | $17.05 | 704583 |
| 2023-09-29 | -60.12 | $17.22 | 868210 |
| 2023-09-28 | -57.06 | $17.27 | 723206 |
| 2023-09-27 | -77.30 | $16.94 | 686400 |
| 2023-09-26 | -84.66 | $16.82 | 657600 |
| 2023-09-25 | -75.46 | $16.97 | 465900 |
| 2023-09-22 | -95.97 | $16.77 | 594000 |
| 2023-09-21 | -99.29 | $16.80 | 736716 |
| 2023-09-20 | -84.89 | $17.02 | 708445 |
| 2023-09-19 | -78.42 | $17.11 | 984143 |
| 2023-09-18 | -74.10 | $17.17 | 1.1M |
| 2023-09-15 | -23.02 | $17.88 | 5.7M |
| 2023-09-14 | -33.81 | $17.73 | 1.0M |
| 2023-09-13 | -62.59 | $17.33 | 1.3M |
| 2023-09-12 | -60.43 | $17.36 | 1.3M |
| 2023-09-11 | -66.91 | $17.27 | 864500 |
| 2023-09-08 | -84.17 | $17.03 | 861625 |
| 2023-09-07 | -93.50 | $17.05 | 964700 |
| 2023-09-06 | -75.61 | $17.50 | 848500 |
| 2023-09-05 | -55.20 | $17.76 | 1.1M |
| 2023-09-01 | -34.25 | $18.16 | 585934 |
| 2023-08-31 | -69.18 | $17.65 | 990817 |
| 2023-08-30 | -69.18 | $17.65 | 912724 |
| 2023-08-29 | -65.13 | $17.73 | 931500 |
| 2023-08-28 | -84.83 | $17.47 | 623644 |
| 2023-08-25 | -87.13 | $17.46 | 635200 |
| 2023-08-24 | -79.70 | $17.61 | 1.3M |
| 2023-08-23 | -82.18 | $17.56 | 668635 |
| 2023-08-22 | -95.80 | $17.30 | 775135 |
| 2023-08-21 | -88.02 | $17.49 | 703318 |
| 2023-08-18 | -84.71 | $17.57 | 733000 |
| 2023-08-17 | -91.32 | $17.41 | 933101 |
| 2023-08-16 | -96.28 | $17.29 | 981200 |
| 2023-08-15 | -93.17 | $17.37 | 787704 |
| 2023-08-14 | -89.64 | $17.70 | 852446 |
| 2023-08-11 | -89.05 | $17.82 | 603511 |
| 2023-08-10 | -97.97 | $17.76 | 748637 |
| 2023-08-09 | -99.39 | $18.06 | 599334 |
| 2023-08-08 | -85.33 | $18.41 | 646500 |
| 2023-08-07 | -73.15 | $18.60 | 706834 |
| 2023-08-04 | -92.67 | $18.30 | 590700 |
| 2023-08-03 | -88.67 | $18.36 | 884700 |
| 2023-08-02 | -69.44 | $18.44 | 943244 |
| 2023-08-01 | -45.56 | $18.87 | 1.0M |
| 2023-07-31 | -36.11 | $19.04 | 1.2M |
| 2023-07-28 | -42.78 | $18.92 | 872000 |
| 2023-07-27 | -51.11 | $18.77 | 944219 |
| 2023-07-26 | -57.22 | $18.66 | 1.2M |
| 2023-07-25 | -19.44 | $19.34 | 1.1M |
| 2023-07-24 | -15.00 | $19.42 | 1.3M |
| 2023-07-21 | -30.85 | $19.11 | 987149 |
| 2023-07-20 | -21.95 | $19.24 | 890437 |
| 2023-07-19 | -6.83 | $19.55 | 1.1M |
| 2023-07-18 | -0.53 | $19.52 | 781400 |
| 2023-07-17 | -9.04 | $19.25 | 1.3M |
| 2023-07-14 | -4.43 | $19.15 | 763300 |
| 2023-07-13 | -12.57 | $19.10 | 745213 |
| 2023-07-12 | -19.32 | $19.06 | 906700 |
| 2023-07-11 | -31.82 | $18.84 | 971800 |
| 2023-07-10 | -56.82 | $18.40 | 1.0M |
| 2023-07-07 | -60.73 | $18.24 | 819835 |
| 2023-07-06 | -53.54 | $18.19 | 979500 |
| 2023-07-05 | -25.42 | $18.65 | 1.2M |
| 2023-07-03 | -18.77 | $18.79 | 436500 |
| 2023-06-30 | -22.59 | $18.58 | 2.5M |
| 2023-06-29 | -15.33 | $18.75 | 927212 |
| 2023-06-28 | -21.95 | $18.43 | 1.2M |
| 2023-06-27 | -21.04 | $18.47 | 930449 |
| 2023-06-26 | -31.00 | $18.03 | 1.0M |
| 2023-06-23 | -32.35 | $17.97 | 2.7M |
| 2023-06-22 | -29.19 | $18.11 | 1.4M |
| 2023-06-21 | -30.54 | $18.05 | 1.8M |
| 2023-06-20 | -25.79 | $18.26 | 1.7M |
| 2023-06-16 | -22.62 | $18.40 | 20.1M |
| 2023-06-15 | -14.03 | $18.78 | 1.6M |
| 2023-06-14 | -17.65 | $18.62 | 2.4M |
| 2023-06-13 | -6.24 | $19.12 | 2.5M |
| 2023-06-12 | -1.20 | $18.87 | 1.7M |
| 2023-06-09 | -1.41 | $18.23 | 1.7M |
| 2023-06-08 | -1.74 | $17.80 | 1.7M |
| 2023-06-07 | -1.23 | $17.64 | 1.6M |
| 2023-06-06 | -1.12 | $17.07 | 1.3M |
| 2023-06-05 | -8.44 | $16.48 | 1.1M |
| 2023-06-02 | -3.70 | $16.24 | 774000 |
| 2023-06-01 | -9.23 | $15.60 | 1.1M |
| 2023-05-31 | -43.85 | $15.15 | 2.1M |
| 2023-05-30 | -51.60 | $15.33 | 820125 |
| 2023-05-26 | -49.78 | $15.55 | 1.1M |
| 2023-05-25 | -65.09 | $15.23 | 730906 |
| 2023-05-24 | -69.40 | $15.13 | 711500 |
| 2023-05-23 | -60.85 | $15.34 | 666812 |
| 2023-05-22 | -67.23 | $15.19 | 662000 |
| 2023-05-19 | -60.43 | $15.35 | 1.1M |
| 2023-05-18 | -51.91 | $15.55 | 962000 |
| 2023-05-17 | -56.60 | $15.44 | 1.1M |
| 2023-05-16 | -74.47 | $15.02 | 1.7M |
| 2023-05-15 | -70.64 | $15.11 | 1.6M |
| 2023-05-12 | -81.28 | $14.86 | 572200 |
| 2023-05-11 | -83.83 | $14.80 | 1.0M |
| 2023-05-10 | -94.78 | $14.59 | 850700 |
| 2023-05-09 | -86.88 | $14.85 | 906100 |
| 2023-05-08 | -87.33 | $14.84 | 955700 |
| 2023-05-05 | -78.73 | $15.03 | 961837 |
| 2023-05-04 | -95.02 | $14.67 | 1.3M |
| 2023-05-03 | -89.94 | $15.16 | 1.5M |
| 2023-05-02 | -97.75 | $15.03 | 1.9M |
| 2023-05-01 | -40.18 | $16.32 | 647418 |
| 2023-04-28 | -20.54 | $16.54 | 876400 |
| 2023-04-27 | -19.64 | $16.55 | 874636 |
| 2023-04-26 | -30.43 | $16.42 | 842600 |
| 2023-04-25 | -57.76 | $15.99 | 720544 |
| 2023-04-24 | -30.51 | $16.30 | 612527 |
| 2023-04-21 | -8.38 | $16.50 | 665602 |
| 2023-04-20 | -13.61 | $16.40 | 601510 |
| 2023-04-19 | -4.19 | $16.58 | 1.1M |
| 2023-04-18 | -18.28 | $16.27 | 760836 |
| 2023-04-17 | -19.35 | $16.25 | 705300 |
| 2023-04-14 | -22.58 | $16.19 | 938772 |
| 2023-04-13 | -19.19 | $16.14 | 769500 |
| 2023-04-12 | -26.16 | $16.02 | 899022 |
| 2023-04-11 | -34.03 | $16.01 | 592000 |
| 2023-04-10 | -35.60 | $15.98 | 680200 |
| 2023-04-06 | -49.57 | $15.91 | 575800 |
| 2023-04-05 | -64.13 | $15.88 | 1.2M |
| 2023-04-04 | -64.44 | $15.87 | 671304 |
| 2023-04-03 | -59.70 | $16.10 | 721925 |
| 2023-03-31 | -65.46 | $15.99 | 827224 |
| 2023-03-30 | -72.14 | $15.75 | 531024 |
| 2023-03-29 | -69.36 | $15.85 | 743347 |
| 2023-03-28 | -77.16 | $15.57 | 504600 |
| 2023-03-27 | -76.32 | $15.60 | 699500 |
| 2023-03-24 | -85.68 | $15.28 | 862172 |
| 2023-03-23 | -91.76 | $15.33 | 957100 |
| 2023-03-22 | -85.38 | $15.55 | 833813 |
| 2023-03-21 | -71.05 | $16.04 | 988200 |
| 2023-03-20 | -84.80 | $15.57 | 1.1M |
| 2023-03-17 | -97.28 | $15.15 | 3.3M |
| 2023-03-16 | -84.64 | $15.75 | 1.3M |
| 2023-03-15 | -91.74 | $15.67 | 1.6M |
| 2023-03-14 | -85.50 | $16.14 | 1.8M |
| 2023-03-13 | -99.09 | $15.69 | 1.3M |
| 2023-03-10 | -96.00 | $16.57 | 1.2M |
| 2023-03-09 | -97.30 | $17.22 | 1.0M |
| 2023-03-08 | -88.96 | $17.69 | 873100 |
| 2023-03-07 | -89.02 | $17.70 | 832904 |
| 2023-03-06 | -68.21 | $18.06 | 995749 |
| 2023-03-03 | -64.74 | $18.12 | 971700 |
| 2023-03-02 | -79.24 | $17.89 | 1.1M |
| 2023-03-01 | -88.51 | $18.03 | 1.2M |
| 2023-02-28 | -92.81 | $18.05 | 1.1M |
| 2023-02-27 | -94.96 | $18.02 | 1.4M |
| 2023-02-24 | -88.64 | $18.17 | 629500 |
| 2023-02-23 | -87.80 | $18.26 | 550700 |
| 2023-02-22 | -69.14 | $18.22 | 761900 |
| 2023-02-21 | -55.78 | $18.23 | 855200 |
| 2023-02-17 | -40.20 | $18.54 | 848514 |
| 2023-02-16 | -32.52 | $18.67 | 732500 |
| 2023-02-15 | -23.69 | $18.75 | 567525 |
| 2023-02-14 | -25.70 | $18.70 | 786918 |
| 2023-02-13 | -20.08 | $18.84 | 775163 |
| 2023-02-10 | -24.10 | $18.74 | 600536 |
| 2023-02-09 | -21.69 | $18.80 | 1.1M |
| 2023-02-08 | -19.28 | $18.86 | 918600 |
| 2023-02-07 | -6.96 | $19.15 | 909011 |
| 2023-02-06 | -15.38 | $18.92 | 1.1M |
| 2023-02-03 | -15.38 | $18.92 | 982700 |
| 2023-02-02 | -23.08 | $18.68 | 1.5M |
| 2023-02-01 | -7.37 | $19.12 | 971525 |
| 2023-01-31 | -11.00 | $18.97 | 1.1M |
| 2023-01-30 | -25.17 | $18.55 | 891600 |
| 2023-01-27 | -24.15 | $18.58 | 1.6M |
| 2023-01-26 | -0.33 | $19.27 | 2.3M |
| 2023-01-25 | -12.75 | $18.47 | 1.4M |
| 2023-01-24 | -27.22 | $17.38 | 1.2M |
| 2023-01-23 | -8.33 | $17.69 | 1.1M |
| 2023-01-20 | -16.00 | $17.51 | 1.2M |
| 2023-01-19 | -27.43 | $17.31 | 845400 |
| 2023-01-18 | -24.57 | $17.36 | 804400 |
| 2023-01-17 | -20.00 | $17.44 | 734200 |
| 2023-01-13 | -4.27 | $17.61 | 676000 |
| 2023-01-12 | -9.43 | $17.48 | 915007 |
| 2023-01-11 | -9.03 | $17.35 | 831200 |
| 2023-01-10 | -27.34 | $17.05 | 1.3M |
| 2023-01-09 | -38.85 | $16.89 | 934308 |
| 2023-01-06 | -30.22 | $17.01 | 795322 |
| 2023-01-05 | -64.75 | $16.53 | 871603 |
| 2023-01-04 | -41.73 | $16.85 | 681900 |
| 2023-01-03 | -64.75 | $16.53 | 848500 |
| 2022-12-30 | -70.50 | $16.45 | 575443 |
| 2022-12-29 | -59.71 | $16.60 | 587514 |
| 2022-12-28 | -80.42 | $16.28 | 447300 |
| 2022-12-27 | -62.24 | $16.54 | 510899 |
| 2022-12-23 | -67.83 | $16.46 | 553022 |
| 2022-12-22 | -79.72 | $16.29 | 657547 |
| 2022-12-21 | -48.61 | $16.73 | 604946 |
| 2022-12-20 | -53.80 | $16.51 | 938100 |
| 2022-12-19 | -59.39 | $16.26 | 1.0M |
| 2022-12-16 | -39.25 | $16.59 | 4.6M |
| 2022-12-15 | -30.37 | $16.78 | 883721 |
| 2022-12-14 | -28.04 | $16.83 | 1.1M |
| 2022-12-13 | -31.78 | $16.75 | 1.2M |
| 2022-12-12 | -19.89 | $16.78 | 814219 |
| 2022-12-09 | -44.62 | $16.32 | 1.0M |
| 2022-12-08 | -33.87 | $16.52 | 772200 |
| 2022-12-07 | -21.03 | $16.70 | 733603 |
| 2022-12-06 | -23.36 | $16.65 | 715900 |
| 2022-12-05 | -19.53 | $16.73 | 694754 |
| 2022-12-02 | -6.80 | $16.98 | 724919 |
| 2022-12-01 | -3.13 | $17.00 | 1.4M |
| 2022-11-30 | -1.67 | $16.57 | 1.0M |
| 2022-11-29 | -5.83 | $16.47 | 730100 |
| 2022-11-28 | -17.08 | $16.20 | 620924 |
| 2022-11-25 | -9.58 | $16.38 | 436800 |
| 2022-11-23 | -19.17 | $16.15 | 817304 |
| 2022-11-22 | -20.00 | $16.13 | 1.1M |
| 2022-11-21 | -24.17 | $16.03 | 1.1M |
| 2022-11-18 | -47.08 | $15.48 | 1.1M |
| 2022-11-17 | -45.83 | $15.51 | 794200 |
| 2022-11-16 | -32.50 | $15.83 | 748740 |
| 2022-11-15 | -17.92 | $16.18 | 831320 |
| 2022-11-14 | -26.25 | $15.98 | 1.1M |
| 2022-11-11 | -15.96 | $16.00 | 1.0M |
| 2022-11-10 | -18.66 | $15.91 | 1.5M |
| 2022-11-09 | -55.88 | $15.11 | 758709 |
| 2022-11-08 | -49.02 | $15.25 | 841200 |
| 2022-11-07 | -41.18 | $15.41 | 717700 |
| 2022-11-04 | -65.20 | $14.92 | 918245 |
| 2022-11-03 | -76.96 | $14.68 | 1.1M |
| 2022-11-02 | -89.50 | $14.63 | 1.1M |
| 2022-11-01 | -61.88 | $15.13 | 963100 |
| 2022-10-31 | -61.33 | $15.14 | 1.2M |
| 2022-10-28 | -57.43 | $15.09 | 1.5M |
| 2022-10-27 | -76.26 | $14.58 | 1.9M |
| 2022-10-26 | -62.50 | $14.45 | 2.7M |
| 2022-10-25 | -7.77 | $15.97 | 991219 |
| 2022-10-24 | -7.55 | $15.50 | 715104 |
| 2022-10-21 | -11.11 | $15.40 | 912720 |
| 2022-10-20 | -24.47 | $15.01 | 1.0M |
| 2022-10-19 | -23.76 | $15.03 | 1.3M |
| 2022-10-18 | -15.25 | $15.27 | 1.4M |
| 2022-10-17 | -18.09 | $15.19 | 1.2M |
| 2022-10-14 | -32.27 | $14.79 | 1.2M |
| 2022-10-13 | -9.22 | $15.44 | 1.2M |
| 2022-10-12 | -24.11 | $15.02 | 924846 |
| 2022-10-11 | -24.82 | $15.00 | 1.0M |
| 2022-10-10 | -32.98 | $14.77 | 1.1M |
| 2022-10-07 | -26.24 | $14.96 | 1.3M |
| 2022-10-06 | -2.84 | $15.62 | 962448 |
| 2022-10-05 | -3.00 | $15.47 | 1.2M |
| 2022-10-04 | -0.37 | $15.54 | 1.5M |
| 2022-10-03 | -19.72 | $14.59 | 2.0M |
| 2022-09-30 | -24.58 | $14.69 | 3.2M |
| 2022-09-29 | -53.75 | $13.99 | 2.4M |
| 2022-09-28 | -61.34 | $13.92 | 1.8M |
| 2022-09-27 | -88.10 | $13.20 | 2.1M |
| 2022-09-26 | -93.06 | $13.10 | 1.8M |
| 2022-09-23 | -92.01 | $13.19 | 3.2M |
| 2022-09-22 | -86.11 | $13.69 | 1.6M |
| 2022-09-21 | -75.83 | $14.06 | 1.5M |
| 2022-09-20 | -82.22 | $13.83 | 2.0M |
| 2022-09-19 | -67.50 | $14.36 | 2.0M |
| 2022-09-16 | -75.51 | $14.16 | 11.1M |
| 2022-09-15 | -72.82 | $14.28 | 3.1M |
| 2022-09-14 | -88.28 | $13.66 | 3.4M |
| 2022-09-13 | -98.21 | $13.48 | 2.5M |
| 2022-09-12 | -77.81 | $14.54 | 2.7M |
| 2022-09-09 | -78.09 | $14.53 | 2.3M |
| 2022-09-08 | -64.61 | $15.01 | 1.6M |
| 2022-09-07 | -69.94 | $14.82 | 1.9M |
| 2022-09-06 | -86.52 | $14.23 | 2.6M |
| 2022-09-02 | -99.24 | $14.70 | 1.7M |
| 2022-09-01 | -90.91 | $15.01 | 1.3M |
| 2022-08-31 | -75.89 | $15.39 | 1.5M |
| 2022-08-30 | -81.42 | $15.25 | 1.2M |
| 2022-08-29 | -85.38 | $15.15 | 2.7M |
| 2022-08-26 | -66.47 | $16.18 | 1.1M |
| 2022-08-25 | -36.47 | $16.69 | 933206 |
| 2022-08-24 | -58.24 | $16.32 | 1.1M |
| 2022-08-23 | -60.59 | $16.28 | 1.3M |
| 2022-08-22 | -46.73 | $16.38 | 1.1M |
| 2022-08-19 | -28.64 | $16.74 | 1.3M |
| 2022-08-18 | -5.53 | $17.20 | 958047 |
| 2022-08-17 | -19.10 | $16.93 | 797200 |
| 2022-08-16 | -4.52 | $17.22 | 1.1M |
| 2022-08-15 | -11.79 | $16.83 | 836800 |
| 2022-08-12 | -9.09 | $16.87 | 876800 |
| 2022-08-11 | -14.98 | $16.69 | 1.1M |
| 2022-08-10 | -19.63 | $16.53 | 902612 |
| 2022-08-09 | -34.86 | $16.07 | 961600 |
| 2022-08-08 | -28.52 | $16.25 | 953517 |
| 2022-08-05 | -43.66 | $15.82 | 1.4M |
| 2022-08-04 | -32.75 | $16.13 | 968421 |
| 2022-08-03 | -33.10 | $16.12 | 896009 |
| 2022-08-02 | -39.93 | $15.91 | 998200 |
| 2022-08-01 | -14.11 | $16.61 | 958730 |
| 2022-07-29 | -17.93 | $16.47 | 1.2M |
| 2022-07-28 | -22.75 | $16.25 | 1.7M |
| 2022-07-27 | -7.02 | $16.81 | 1.9M |
| 2022-07-26 | -27.27 | $15.34 | 1.1M |
| 2022-07-25 | -13.04 | $15.70 | 1.0M |
| 2022-07-22 | -12.65 | $15.71 | 869600 |
| 2022-07-21 | -4.02 | $15.74 | 976800 |
| 2022-07-20 | -2.55 | $15.77 | 1.2M |
| 2022-07-19 | -1.06 | $15.74 | 930500 |
| 2022-07-18 | -14.39 | $14.99 | 1.1M |
| 2022-07-15 | -4.26 | $14.92 | 1.0M |
| 2022-07-14 | -13.25 | $14.61 | 735600 |
| 2022-07-13 | -4.82 | $14.82 | 1.1M |
| 2022-07-12 | -17.67 | $14.50 | 931515 |
| 2022-07-11 | -7.69 | $14.73 | 1.2M |
| 2022-07-08 | -15.50 | $14.74 | 735115 |
| 2022-07-07 | -30.12 | $14.70 | 769228 |
| 2022-07-06 | -40.12 | $14.48 | 932800 |
| 2022-07-05 | -36.58 | $14.60 | 1.1M |
| 2022-07-01 | -44.84 | $14.32 | 905216 |
| 2022-06-30 | -54.57 | $13.99 | 1.1M |
| 2022-06-29 | -54.95 | $14.09 | 1.3M |
| 2022-06-28 | -55.46 | $14.08 | 1.5M |
| 2022-06-27 | -47.31 | $14.41 | 1.4M |
| 2022-06-24 | -47.58 | $14.40 | 6.4M |
| 2022-06-23 | -65.86 | $13.72 | 1.8M |
| 2022-06-22 | -70.97 | $13.53 | 1.6M |
| 2022-06-21 | -74.19 | $13.41 | 1.5M |
| 2022-06-17 | -80.11 | $13.19 | 3.0M |
| 2022-06-16 | -95.16 | $12.63 | 1.9M |
| 2022-06-15 | -84.52 | $13.65 | 1.7M |
| 2022-06-14 | -84.88 | $13.64 | 2.1M |
| 2022-06-13 | -97.22 | $13.24 | 1.6M |
| 2022-06-10 | -100.00 | $14.01 | 1.7M |
| 2022-06-09 | -82.65 | $14.77 | 1.0M |
| 2022-06-08 | -61.73 | $15.18 | 877100 |
| 2022-06-07 | -30.61 | $15.79 | 984647 |
| 2022-06-06 | -44.39 | $15.52 | 1.2M |
| 2022-06-03 | -56.67 | $15.34 | 930118 |
| 2022-06-02 | -52.83 | $15.68 | 1.2M |
| 2022-06-01 | -56.83 | $15.63 | 1.3M |
| 2022-05-31 | -43.53 | $16.00 | 1.7M |
| 2022-05-27 | -37.77 | $16.16 | 1.1M |
| 2022-05-26 | -53.60 | $15.72 | 1.3M |
| 2022-05-25 | -72.30 | $15.20 | 1.7M |
| 2022-05-24 | -86.99 | $14.81 | 2.0M |
| 2022-05-23 | -70.61 | $15.38 | 2.5M |
| 2022-05-20 | -65.23 | $15.53 | 1.3M |
| 2022-05-19 | -63.80 | $15.57 | 1.7M |
| 2022-05-18 | -62.37 | $15.61 | 1.3M |
| 2022-05-17 | -45.25 | $16.29 | 1.2M |
| 2022-05-16 | -67.40 | $15.60 | 1.9M |
| 2022-05-13 | -75.24 | $15.35 | 1.6M |
| 2022-05-12 | -88.40 | $14.93 | 1.5M |
| 2022-05-11 | -98.86 | $15.14 | 1.3M |
| 2022-05-10 | -85.71 | $15.53 | 1.5M |
| 2022-05-09 | -87.85 | $15.87 | 1.3M |
| 2022-05-06 | -71.50 | $16.22 | 1.1M |
| 2022-05-05 | -57.94 | $16.51 | 1.2M |
| 2022-05-04 | -27.10 | $17.17 | 1.5M |
| 2022-05-03 | -66.82 | $16.32 | 1.6M |
| 2022-05-02 | -85.51 | $15.92 | 1.6M |
| 2022-04-29 | -96.37 | $15.89 | 1.8M |
| 2022-04-28 | -67.55 | $16.48 | 1.8M |
| 2022-04-27 | -73.98 | $16.38 | 2.1M |
| 2022-04-26 | -66.97 | $16.60 | 2.2M |
| 2022-04-25 | -41.63 | $17.16 | 3.9M |
| 2022-04-22 | -76.89 | $16.45 | 1.3M |
| 2022-04-21 | -60.85 | $16.79 | 1.3M |
| 2022-04-20 | -55.66 | $16.90 | 3.6M |
| 2022-04-19 | -20.28 | $17.65 | 1.3M |
| 2022-04-18 | -41.04 | $17.21 | 1.9M |
| 2022-04-14 | -67.92 | $16.64 | 894501 |
| 2022-04-13 | -70.28 | $16.59 | 856221 |
| 2022-04-12 | -83.49 | $16.31 | 1.5M |
| 2022-04-11 | -99.05 | $16.00 | 1.5M |
| 2022-04-08 | -77.78 | $16.61 | 902500 |
| 2022-04-07 | -84.13 | $16.49 | 1.3M |
| 2022-04-06 | -70.47 | $16.72 | 1.4M |
| 2022-04-05 | -52.33 | $17.07 | 2.9M |
| 2022-04-04 | -69.01 | $16.61 | 1.2M |
| 2022-04-01 | -44.21 | $17.05 | 2.3M |
| 2022-03-31 | -44.64 | $17.04 | 15.6M |
| 2022-03-30 | -36.05 | $17.24 | 1.1M |
| 2022-03-29 | -11.16 | $17.82 | 2.1M |
| 2022-03-28 | -38.76 | $17.03 | 1.8M |
| 2022-03-25 | -29.05 | $17.24 | 2.8M |
| 2022-03-24 | -51.11 | $17.07 | 1.6M |
| 2022-03-23 | -61.85 | $16.78 | 1.7M |
| 2022-03-22 | -43.33 | $17.28 | 2.1M |
| 2022-03-21 | -50.00 | $17.20 | 1.9M |
| 2022-03-18 | -39.93 | $17.51 | 6.6M |
| 2022-03-17 | -48.56 | $17.36 | 2.7M |
| 2022-03-16 | -53.62 | $17.35 | 3.2M |
| 2022-03-15 | -72.46 | $16.70 | 2.2M |
| 2022-03-14 | -79.13 | $16.47 | 2.3M |
| 2022-03-11 | -74.49 | $16.63 | 1.7M |
| 2022-03-10 | -74.73 | $16.67 | 2.7M |
| 2022-03-09 | -74.45 | $16.68 | 5.1M |
| 2022-03-08 | -94.23 | $15.96 | 3.3M |
| 2022-03-07 | -90.93 | $16.08 | 3.0M |
| 2022-03-04 | -93.25 | $16.49 | 1.6M |
| 2022-03-03 | -76.03 | $17.17 | 1.8M |
| 2022-03-02 | -63.01 | $17.55 | 2.0M |
| 2022-03-01 | -79.79 | $17.06 | 2.4M |
| 2022-02-28 | -59.33 | $17.61 | 3.1M |
| 2022-02-25 | -36.31 | $18.21 | 2.7M |
| 2022-02-24 | -54.03 | $17.58 | 2.4M |
| 2022-02-23 | -56.42 | $17.50 | 1.8M |
| 2022-02-22 | -37.91 | $18.12 | 1.9M |
| 2022-02-18 | -28.36 | $18.44 | 2.0M |
| 2022-02-17 | -42.82 | $18.19 | 1.3M |
| 2022-02-16 | -35.51 | $19.00 | 2.5M |
| 2022-02-15 | -48.92 | $18.88 | 1.2M |
| 2022-02-14 | -58.39 | $18.47 | 1.4M |
| 2022-02-11 | -58.40 | $18.49 | 1.4M |
| 2022-02-10 | -56.49 | $18.89 | 1.8M |
| 2022-02-09 | -56.79 | $18.87 | 1.9M |
| 2022-02-08 | -62.29 | $18.51 | 1.9M |
| 2022-02-07 | -69.16 | $18.06 | 1.8M |
| 2022-02-04 | -72.82 | $17.82 | 1.5M |
| 2022-02-03 | -76.64 | $17.57 | 1.8M |
| 2022-02-02 | -77.25 | $17.53 | 2.7M |
| 2022-02-01 | -78.32 | $17.46 | 2.5M |
| 2022-01-31 | -78.78 | $17.43 | 3.9M |
| 2022-01-28 | -93.44 | $16.47 | 3.6M |
| 2022-01-27 | -90.84 | $16.64 | 3.6M |
| 2022-01-26 | -98.77 | $16.17 | 6.4M |
| 2022-01-25 | -80.12 | $18.52 | 3.1M |
| 2022-01-24 | -82.48 | $18.40 | 4.1M |
| 2022-01-21 | -99.45 | $18.95 | 2.2M |
| 2022-01-20 | -95.83 | $19.83 | 1.9M |
| 2022-01-19 | -99.60 | $20.11 | 1.5M |
| 2022-01-18 | -38.36 | $21.47 | 1.2M |
| 2022-01-14 | -22.95 | $21.92 | 1.3M |
| 2022-01-13 | -20.89 | $21.98 | 2.9M |
| 2022-01-12 | -18.32 | $21.90 | 1.3M |
| 2022-01-11 | -18.32 | $21.90 | 1.3M |
| 2022-01-10 | -29.30 | $21.60 | 1.6M |
| 2022-01-07 | -5.13 | $22.26 | 1.0M |
| 2022-01-06 | -18.05 | $21.85 | 1.0M |
| 2022-01-05 | -23.68 | $21.70 | 4.7M |
| 2022-01-04 | -8.54 | $21.92 | 1.2M |
| 2022-01-03 | -26.42 | $21.48 | 1.6M |
| 2021-12-31 | -36.99 | $21.22 | 781000 |
| 2021-12-30 | -35.77 | $21.20 | 656422 |
| 2021-12-29 | -33.08 | $21.27 | 657841 |
| 2021-12-28 | -21.97 | $21.55 | 798200 |
| 2021-12-27 | -21.97 | $21.55 | 1.0M |
| 2021-12-23 | -17.80 | $21.66 | 730500 |
| 2021-12-22 | -28.03 | $21.39 | 1.2M |
| 2021-12-21 | -36.36 | $21.17 | 1.7M |
| 2021-12-20 | -80.30 | $20.01 | 2.7M |
| 2021-12-17 | -31.44 | $21.30 | 6.5M |
| 2021-12-16 | -26.14 | $21.44 | 1.9M |
| 2021-12-15 | -6.67 | $21.59 | 3.7M |
| 2021-12-14 | -8.97 | $21.52 | 3.4M |
| 2021-12-13 | -27.01 | $21.03 | 2.7M |
| 2021-12-10 | -29.03 | $20.81 | 2.0M |
| 2021-12-09 | -36.02 | $20.68 | 1.7M |
| 2021-12-08 | -30.65 | $20.78 | 1.6M |
| 2021-12-07 | -5.23 | $21.12 | 1.5M |
| 2021-12-06 | -18.38 | $20.60 | 1.8M |
| 2021-12-03 | -64.06 | $19.91 | 1.7M |
| 2021-12-02 | -41.51 | $20.07 | 1.9M |
| 2021-12-01 | -69.81 | $19.62 | 2.2M |
| 2021-11-30 | -62.89 | $19.73 | 2.8M |
| 2021-11-29 | -57.86 | $19.81 | 1.4M |
| 2021-11-26 | -49.06 | $19.95 | 1.4M |
| 2021-11-24 | -8.19 | $20.59 | 998940 |
| 2021-11-23 | -14.04 | $20.49 | 1.4M |
| 2021-11-22 | -33.33 | $20.16 | 1.3M |
| 2021-11-19 | -50.88 | $19.86 | 1.4M |
| 2021-11-18 | -46.78 | $19.93 | 1.2M |
| 2021-11-17 | -36.26 | $20.11 | 1.3M |
| 2021-11-16 | -45.61 | $19.95 | 1.6M |
| 2021-11-15 | -25.73 | $20.29 | 1.0M |
| 2021-11-12 | -14.62 | $20.48 | 934831 |
| 2021-11-11 | -12.73 | $20.46 | 1.3M |
| 2021-11-10 | -38.65 | $20.02 | 1.4M |
| 2021-11-09 | -33.74 | $20.10 | 1.3M |
| 2021-11-08 | -20.25 | $20.32 | 1.8M |
| 2021-11-05 | -57.67 | $19.71 | 2.6M |
| 2021-11-04 | -80.37 | $19.34 | 1.8M |
| 2021-11-03 | -60.91 | $19.45 | 2.8M |
| 2021-11-02 | -47.76 | $19.48 | 2.3M |
| 2021-11-01 | -15.10 | $20.28 | 1.9M |
| 2021-10-29 | -38.78 | $19.70 | 1.9M |
| 2021-10-28 | -48.57 | $19.46 | 1.4M |
| 2021-10-27 | -59.18 | $19.20 | 1.9M |
| 2021-10-26 | -67.29 | $19.60 | 2.0M |
| 2021-10-25 | -66.73 | $19.87 | 997500 |
| 2021-10-22 | -66.03 | $19.98 | 991306 |
| 2021-10-21 | -67.37 | $19.91 | 1.0M |
| 2021-10-20 | -61.64 | $20.21 | 1.4M |
| 2021-10-19 | -67.18 | $19.92 | 1.7M |
| 2021-10-18 | -62.40 | $20.17 | 1.9M |
| 2021-10-15 | -66.03 | $19.98 | 1.5M |
| 2021-10-14 | -66.25 | $20.09 | 1.6M |
| 2021-10-13 | -73.21 | $19.70 | 1.5M |
| 2021-10-12 | -66.79 | $20.06 | 1.6M |
| 2021-10-11 | -70.18 | $19.87 | 2.0M |
| 2021-10-08 | -78.57 | $19.40 | 1.4M |
| 2021-10-07 | -78.04 | $19.43 | 3.4M |
| 2021-10-06 | -93.21 | $18.58 | 3.1M |
| 2021-10-05 | -96.60 | $18.68 | 2.6M |
| 2021-10-04 | -92.83 | $18.88 | 2.4M |
| 2021-10-01 | -88.30 | $19.12 | 2.7M |
| 2021-09-30 | -76.79 | $19.73 | 3.8M |
| 2021-09-29 | -98.70 | $19.24 | 6.7M |
| 2021-09-28 | -83.33 | $22.35 | 2.0M |
| 2021-09-27 | -37.36 | $23.15 | 1.8M |
| 2021-09-24 | -75.29 | $22.49 | 2.5M |
| 2021-09-23 | -89.29 | $22.30 | 5.2M |
| 2021-09-22 | -95.38 | $22.15 | 2.6M |
| 2021-09-21 | -82.95 | $22.34 | 1.7M |
| 2021-09-20 | -60.70 | $22.58 | 2.1M |
| 2021-09-17 | -13.96 | $23.49 | 7.1M |
| 2021-09-16 | -11.11 | $23.48 | 1.5M |
| 2021-09-15 | -12.83 | $23.37 | 1.3M |
| 2021-09-14 | -28.76 | $23.01 | 1.7M |
| 2021-09-13 | -0.95 | $23.48 | 1.2M |
| 2021-09-10 | -19.51 | $23.05 | 1.6M |
| 2021-09-09 | -12.68 | $23.19 | 1.7M |
| 2021-09-08 | -12.87 | $23.16 | 1.3M |
| 2021-09-07 | -17.33 | $23.07 | 1.8M |
| 2021-09-03 | -18.81 | $23.04 | 1.3M |
| 2021-09-02 | -20.78 | $22.89 | 1.6M |
| 2021-09-01 | -8.78 | $23.16 | 2.2M |
| 2021-08-31 | -3.24 | $23.21 | 1.8M |
| 2021-08-30 | -14.14 | $22.83 | 1.4M |
| 2021-08-27 | -3.70 | $23.08 | 1.8M |
| 2021-08-26 | -7.22 | $22.50 | 1.2M |
| 2021-08-25 | -2.16 | $22.57 | 1.3M |
| 2021-08-24 | -8.72 | $22.12 | 1.0M |
| 2021-08-23 | -9.66 | $22.02 | 1.5M |
| 2021-08-20 | -4.93 | $22.10 | 1.3M |
| 2021-08-19 | -15.85 | $21.79 | 2.0M |
| 2021-08-18 | -9.15 | $21.98 | 2.0M |
| 2021-08-17 | -0.75 | $22.04 | 1.9M |
| 2021-08-16 | -6.42 | $21.88 | 892700 |
| 2021-08-13 | -6.10 | $21.87 | 867408 |
| 2021-08-12 | -7.80 | $21.82 | 1.1M |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.43
2026-08-07
Close Price
$9.08
Vol: 3.9MAverage Directional Index - Detailed Analysis
Minimum
7.81
Average
18.93
Maximum
56.14
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 11.43 | $9.08 | 3.9M |
| 2026-08-06 | 11.83 | $9.49 | 2.5M |
| 2026-08-05 | 11.25 | $9.06 | 833447 |
| 2026-08-04 | 10.90 | $9.36 | 1.2M |
| 2026-08-03 | 10.53 | $8.83 | 868113 |
| 2026-07-31 | 10.93 | $8.39 | 765246 |
| 2026-07-30 | 10.89 | $8.45 | 819800 |
| 2026-07-29 | 10.86 | $8.71 | 816203 |
| 2026-07-28 | 11.09 | $8.75 | 605936 |
| 2026-07-27 | 11.29 | $8.61 | 775700 |
| 2026-07-24 | 11.71 | $8.23 | 874100 |
| 2026-07-23 | 12.16 | $8.44 | 1.1M |
| 2026-07-22 | 12.44 | $8.61 | 796628 |
| 2026-07-21 | 12.73 | $8.68 | 613917 |
| 2026-07-20 | 12.59 | $8.64 | 567940 |
| 2026-07-17 | 12.52 | $8.65 | 711500 |
| 2026-07-16 | 12.44 | $8.67 | 665000 |
| 2026-07-15 | 12.24 | $8.47 | 601605 |
| 2026-07-14 | 12.33 | $8.47 | 608218 |
| 2026-07-13 | 12.66 | $8.43 | 918597 |
| 2026-07-10 | 13.00 | $8.24 | 882405 |
| 2026-07-09 | 13.64 | $8.03 | 977413 |
| 2026-07-08 | 13.99 | $8.08 | 881800 |
| 2026-07-07 | 14.53 | $8.35 | 974800 |
| 2026-07-06 | 15.18 | $8.39 | 757900 |
| 2026-07-02 | 15.57 | $8.61 | 769142 |
| 2026-07-01 | 15.61 | $8.73 | 744000 |
| 2026-06-30 | 15.93 | $8.51 | 681037 |
| 2026-06-29 | 16.55 | $8.53 | 1.3M |
| 2026-06-26 | 17.14 | $8.70 | 2.1M |
| 2026-06-25 | 17.77 | $8.46 | 1.1M |
| 2026-06-24 | 18.53 | $8.43 | 1.1M |
| 2026-06-23 | 19.37 | $7.98 | 1.2M |
| 2026-06-22 | 19.20 | $7.87 | 1.6M |
| 2026-06-18 | 19.02 | $8.09 | 2.5M |
| 2026-06-17 | 19.17 | $7.97 | 2.0M |
| 2026-06-16 | 19.33 | $8.24 | 1.3M |
| 2026-06-15 | 19.71 | $7.97 | 970411 |
| 2026-06-12 | 19.83 | $7.97 | 712600 |
| 2026-06-11 | 19.52 | $7.89 | 1.1M |
| 2026-06-10 | 19.04 | $7.90 | 865551 |
| 2026-06-09 | 18.70 | $7.95 | 1.3M |
| 2026-06-08 | 18.35 | $7.78 | 1.1M |
| 2026-06-05 | 17.66 | $7.81 | 1.3M |
| 2026-06-04 | 16.76 | $7.77 | 2.9M |
| 2026-06-03 | 15.87 | $7.44 | 1.6M |
| 2026-06-02 | 14.92 | $8.11 | 1.6M |
| 2026-06-01 | 14.77 | $8.49 | 1.4M |
| 2026-05-29 | 15.33 | $8.56 | 2.1M |
| 2026-05-28 | 15.92 | $8.31 | 1.1M |
| 2026-05-27 | 15.95 | $8.12 | 1.3M |
| 2026-05-26 | 15.97 | $8.55 | 709739 |
| 2026-05-22 | 16.69 | $8.44 | 648400 |
| 2026-05-21 | 17.22 | $8.35 | 1.1M |
| 2026-05-20 | 17.78 | $8.31 | 1.2M |
| 2026-05-19 | 18.24 | $8.25 | 700134 |
| 2026-05-18 | 18.45 | $8.35 | 939200 |
| 2026-05-15 | 18.68 | $8.14 | 961627 |
| 2026-05-14 | 18.69 | $8.13 | 961331 |
| 2026-05-13 | 18.51 | $7.89 | 1.1M |
| 2026-05-12 | 18.33 | $8.32 | 835900 |
| 2026-05-11 | 18.62 | $8.32 | 1.2M |
| 2026-05-08 | 18.93 | $8.54 | 561000 |
| 2026-05-07 | 19.75 | $8.79 | 837929 |
| 2026-05-06 | 20.57 | $8.73 | 1.1M |
| 2026-05-05 | 21.43 | $8.71 | 818366 |
| 2026-05-04 | 22.33 | $8.98 | 838100 |
| 2026-05-01 | 22.80 | $9.17 | 2.2M |
| 2026-04-30 | 22.90 | $9.24 | 1.4M |
| 2026-04-29 | 23.00 | $9.51 | 2.0M |
| 2026-04-28 | 22.99 | $9.17 | 954400 |
| 2026-04-27 | 23.91 | $8.89 | 784446 |
| 2026-04-24 | 25.03 | $8.95 | 717200 |
| 2026-04-23 | 26.34 | $8.84 | 797200 |
| 2026-04-22 | 27.47 | $8.93 | 852832 |
| 2026-04-21 | 28.83 | $8.98 | 835000 |
| 2026-04-20 | 29.99 | $9.01 | 1.2M |
| 2026-04-17 | 31.34 | $8.87 | 1.1M |
| 2026-04-16 | 32.87 | $8.38 | 1.2M |
| 2026-04-15 | 33.82 | $8.44 | 810818 |
| 2026-04-14 | 34.70 | $8.28 | 676000 |
| 2026-04-13 | 35.11 | $8.16 | 982800 |
| 2026-04-10 | 35.35 | $7.94 | 761058 |
| 2026-04-09 | 35.74 | $8.30 | 847900 |
| 2026-04-08 | 36.61 | $8.62 | 994153 |
| 2026-04-07 | 38.07 | $8.50 | 960134 |
| 2026-04-06 | 38.90 | $8.35 | 653300 |
| 2026-04-02 | 39.41 | $8.30 | 682752 |
| 2026-04-01 | 39.88 | $8.29 | 709200 |
| 2026-03-31 | 40.51 | $8.18 | 1.2M |
| 2026-03-30 | 40.75 | $8.10 | 857424 |
| 2026-03-27 | 40.79 | $8.07 | 668948 |
| 2026-03-26 | 40.84 | $8.23 | 807213 |
| 2026-03-25 | 41.01 | $8.17 | 658100 |
| 2026-03-24 | 41.19 | $8.14 | 1.2M |
| 2026-03-23 | 41.49 | $8.24 | 910200 |
| 2026-03-20 | 41.81 | $8.04 | 2.7M |
| 2026-03-19 | 41.63 | $8.11 | 776600 |
| 2026-03-18 | 41.43 | $8.11 | 925218 |
| 2026-03-17 | 41.34 | $8.22 | 950403 |
| 2026-03-16 | 41.25 | $8.26 | 918135 |
| 2026-03-13 | 41.24 | $8.13 | 1.3M |
| 2026-03-12 | 40.76 | $8.06 | 882500 |
| 2026-03-11 | 40.09 | $8.11 | 919320 |
| 2026-03-10 | 39.38 | $8.13 | 754500 |
| 2026-03-09 | 38.75 | $8.25 | 1.3M |
| 2026-03-06 | 37.93 | $8.30 | 859289 |
| 2026-03-05 | 37.11 | $8.56 | 862967 |
| 2026-03-04 | 36.55 | $8.68 | 683000 |
| 2026-03-03 | 36.01 | $8.60 | 779148 |
| 2026-03-02 | 35.22 | $8.62 | 1.2M |
| 2026-02-27 | 34.42 | $8.79 | 1.5M |
| 2026-02-26 | 33.67 | $8.99 | 952952 |
| 2026-02-25 | 33.11 | $8.91 | 878900 |
| 2026-02-24 | 32.24 | $8.72 | 1.2M |
| 2026-02-23 | 31.42 | $8.99 | 1.1M |
| 2026-02-20 | 30.74 | $9.37 | 845633 |
| 2026-02-19 | 30.32 | $9.50 | 757944 |
| 2026-02-18 | 29.69 | $9.55 | 1.5M |
| 2026-02-17 | 29.02 | $9.48 | 1.6M |
| 2026-02-13 | 28.10 | $9.34 | 827600 |
| 2026-02-12 | 27.26 | $9.39 | 1.3M |
| 2026-02-11 | 26.38 | $9.84 | 1.5M |
| 2026-02-10 | 25.69 | $9.90 | 822826 |
| 2026-02-09 | 25.12 | $10.03 | 952300 |
| 2026-02-06 | 24.33 | $10.05 | 786435 |
| 2026-02-05 | 23.54 | $10.01 | 867900 |
| 2026-02-04 | 22.20 | $10.05 | 1.0M |
| 2026-02-03 | 20.94 | $10.01 | 1.6M |
| 2026-02-02 | 19.61 | $9.98 | 1.7M |
| 2026-01-30 | 18.13 | $9.81 | 3.1M |
| 2026-01-29 | 16.10 | $9.88 | 2.8M |
| 2026-01-28 | 13.96 | $9.81 | 2.6M |
| 2026-01-27 | 11.90 | $12.04 | 684460 |
| 2026-01-26 | 11.43 | $12.09 | 507700 |
| 2026-01-23 | 10.92 | $12.08 | 542200 |
| 2026-01-22 | 10.45 | $12.23 | 520440 |
| 2026-01-21 | 10.25 | $12.25 | 891406 |
| 2026-01-20 | 9.75 | $11.97 | 706300 |
| 2026-01-16 | 9.21 | $12.51 | 612300 |
| 2026-01-15 | 9.50 | $12.51 | 763600 |
| 2026-01-14 | 9.01 | $12.41 | 814011 |
| 2026-01-13 | 8.36 | $12.07 | 618000 |
| 2026-01-12 | 7.94 | $12.37 | 971607 |
| 2026-01-09 | 7.93 | $13.00 | 747453 |
| 2026-01-08 | 8.25 | $13.12 | 809621 |
| 2026-01-07 | 8.20 | $12.82 | 712233 |
| 2026-01-06 | 8.49 | $12.84 | 1.2M |
| 2026-01-05 | 8.92 | $13.01 | 901300 |
| 2026-01-02 | 9.30 | $12.78 | 911200 |
| 2025-12-31 | 9.61 | $13.00 | 657100 |
| 2025-12-30 | 10.08 | $12.91 | 655200 |
| 2025-12-29 | 10.55 | $12.86 | 419200 |
| 2025-12-26 | 11.03 | $12.94 | 345912 |
| 2025-12-24 | 11.47 | $12.96 | 301000 |
| 2025-12-23 | 11.90 | $12.92 | 490400 |
| 2025-12-22 | 12.35 | $13.04 | 588000 |
| 2025-12-19 | 12.80 | $13.08 | 2.0M |
| 2025-12-18 | 13.09 | $13.28 | 753400 |
| 2025-12-17 | 13.39 | $13.20 | 782464 |
| 2025-12-16 | 13.31 | $13.05 | 1.1M |
| 2025-12-15 | 13.77 | $12.80 | 987763 |
| 2025-12-12 | 14.46 | $12.74 | 1.1M |
| 2025-12-11 | 15.19 | $12.95 | 1.3M |
| 2025-12-10 | 15.79 | $12.83 | 2.5M |
| 2025-12-09 | 16.58 | $12.44 | 1.1M |
| 2025-12-08 | 16.80 | $12.42 | 808400 |
| 2025-12-05 | 17.20 | $12.39 | 723900 |
| 2025-12-04 | 17.68 | $12.45 | 1.0M |
| 2025-12-03 | 18.43 | $12.60 | 1.3M |
| 2025-12-02 | 19.32 | $12.60 | 1.1M |
| 2025-12-01 | 20.33 | $12.35 | 759157 |
| 2025-11-28 | 21.11 | $12.40 | 381217 |
| 2025-11-26 | 21.94 | $12.48 | 940600 |
| 2025-11-25 | 22.76 | $12.56 | 1.3M |
| 2025-11-24 | 23.62 | $11.83 | 1.6M |
| 2025-11-21 | 24.24 | $11.87 | 1.2M |
| 2025-11-20 | 24.90 | $11.51 | 1.1M |
| 2025-11-19 | 25.17 | $11.65 | 703910 |
| 2025-11-18 | 25.02 | $11.46 | 917302 |
| 2025-11-17 | 24.48 | $11.34 | 792300 |
| 2025-11-14 | 23.98 | $12.07 | 875612 |
| 2025-11-13 | 24.13 | $12.20 | 637000 |
| 2025-11-12 | 24.58 | $12.22 | 657600 |
| 2025-11-11 | 24.86 | $11.78 | 389318 |
| 2025-11-10 | 24.30 | $11.74 | 343528 |
| 2025-11-07 | 23.54 | $11.72 | 475813 |
| 2025-11-06 | 22.67 | $11.67 | 690600 |
| 2025-11-05 | 21.81 | $11.89 | 696849 |
| 2025-11-04 | 21.04 | $12.00 | 664426 |
| 2025-11-03 | 20.31 | $12.20 | 801000 |
| 2025-10-31 | 19.62 | $12.23 | 1.1M |
| 2025-10-30 | 18.86 | $11.99 | 1.4M |
| 2025-10-29 | 18.06 | $11.67 | 2.0M |
| 2025-10-28 | 17.20 | $12.94 | 609932 |
| 2025-10-27 | 17.89 | $12.92 | 402200 |
| 2025-10-24 | 18.78 | $12.82 | 809500 |
| 2025-10-23 | 19.56 | $12.69 | 437127 |
| 2025-10-22 | 19.90 | $12.62 | 429100 |
| 2025-10-21 | 20.14 | $12.48 | 431600 |
| 2025-10-20 | 20.27 | $12.39 | 416802 |
| 2025-10-17 | 19.96 | $12.19 | 443502 |
| 2025-10-16 | 19.60 | $12.16 | 459200 |
| 2025-10-15 | 19.22 | $12.52 | 433000 |
| 2025-10-14 | 19.28 | $12.47 | 540500 |
| 2025-10-13 | 19.13 | $12.18 | 618910 |
| 2025-10-10 | 18.25 | $11.95 | 763341 |
| 2025-10-09 | 17.32 | $12.32 | 666632 |
| 2025-10-08 | 16.76 | $12.44 | 637700 |
| 2025-10-07 | 16.38 | $12.60 | 1.4M |
| 2025-10-06 | 15.99 | $12.86 | 793308 |
| 2025-10-03 | 16.15 | $13.29 | 831700 |
| 2025-10-02 | 16.97 | $13.16 | 1.0M |
| 2025-10-01 | 17.69 | $13.23 | 1.2M |
| 2025-09-30 | 18.49 | $13.15 | 1.0M |
| 2025-09-29 | 18.77 | $13.09 | 851937 |
| 2025-09-26 | 18.83 | $12.83 | 705509 |
| 2025-09-25 | 18.33 | $12.85 | 576129 |
| 2025-09-24 | 17.97 | $12.99 | 587500 |
| 2025-09-23 | 17.81 | $12.92 | 807500 |
| 2025-09-22 | 17.63 | $12.98 | 1.2M |
| 2025-09-19 | 17.46 | $13.31 | 2.4M |
| 2025-09-18 | 17.70 | $13.34 | 705834 |
| 2025-09-17 | 17.87 | $13.11 | 762305 |
| 2025-09-16 | 18.06 | $12.97 | 888600 |
| 2025-09-15 | 17.55 | $13.09 | 933900 |
| 2025-09-12 | 17.05 | $12.87 | 611248 |
| 2025-09-11 | 16.42 | $13.19 | 706000 |
| 2025-09-10 | 15.83 | $13.00 | 1.1M |
| 2025-09-09 | 15.23 | $13.43 | 558618 |
| 2025-09-08 | 15.16 | $13.61 | 620400 |
| 2025-09-05 | 15.17 | $13.73 | 688200 |
| 2025-09-04 | 15.33 | $13.77 | 1.6M |
| 2025-09-03 | 15.42 | $13.64 | 1.0M |
| 2025-09-02 | 16.08 | $13.73 | 458295 |
| 2025-08-29 | 16.86 | $13.71 | 702000 |
| 2025-08-28 | 17.57 | $13.66 | 472900 |
| 2025-08-27 | 18.38 | $13.59 | 816745 |
| 2025-08-26 | 19.24 | $13.67 | 885500 |
| 2025-08-25 | 19.96 | $13.54 | 478000 |
| 2025-08-22 | 20.89 | $13.56 | 891600 |
| 2025-08-21 | 21.86 | $13.06 | 612100 |
| 2025-08-20 | 22.11 | $13.05 | 654707 |
| 2025-08-19 | 22.37 | $12.92 | 531800 |
| 2025-08-18 | 22.64 | $12.93 | 698028 |
| 2025-08-15 | 22.83 | $12.78 | 890445 |
| 2025-08-14 | 23.04 | $13.15 | 621700 |
| 2025-08-13 | 23.41 | $13.18 | 808600 |
| 2025-08-12 | 23.85 | $12.89 | 606114 |
| 2025-08-11 | 24.08 | $12.48 | 547604 |
| 2025-08-08 | 23.43 | $12.41 | 579643 |
| 2025-08-07 | 22.75 | $12.43 | 540458 |
| 2025-08-06 | 22.10 | $12.45 | 870236 |
| 2025-08-05 | 21.41 | $12.50 | 2.6M |
| 2025-08-04 | 20.69 | $12.71 | 1.0M |
| 2025-08-01 | 20.26 | $12.66 | 936100 |
| 2025-07-31 | 19.65 | $12.94 | 1.3M |
| 2025-07-30 | 19.02 | $12.68 | 2.2M |
| 2025-07-29 | 18.46 | $13.79 | 1.2M |
| 2025-07-28 | 18.81 | $14.06 | 918600 |
| 2025-07-25 | 19.52 | $13.98 | 813123 |
| 2025-07-24 | 20.10 | $13.69 | 1.0M |
| 2025-07-23 | 20.80 | $14.38 | 842231 |
| 2025-07-22 | 21.80 | $14.13 | 875200 |
| 2025-07-21 | 22.73 | $14.27 | 1.1M |
| 2025-07-18 | 23.70 | $14.13 | 1.3M |
| 2025-07-17 | 24.73 | $14.39 | 1.2M |
| 2025-07-16 | 25.21 | $14.79 | 999700 |
| 2025-07-15 | 25.84 | $14.61 | 795800 |
| 2025-07-14 | 26.09 | $15.06 | 495919 |
| 2025-07-11 | 25.74 | $15.24 | 626033 |
| 2025-07-10 | 24.86 | $15.59 | 903720 |
| 2025-07-09 | 23.93 | $15.20 | 1.1M |
| 2025-07-08 | 23.14 | $15.32 | 1.5M |
| 2025-07-07 | 21.59 | $15.57 | 3.4M |
| 2025-07-03 | 20.14 | $14.82 | 389434 |
| 2025-07-02 | 19.28 | $14.73 | 547800 |
| 2025-07-01 | 18.53 | $14.59 | 688931 |
| 2025-06-30 | 17.83 | $14.10 | 491947 |
| 2025-06-27 | 17.67 | $14.04 | 1.4M |
| 2025-06-26 | 17.50 | $14.33 | 568706 |
| 2025-06-25 | 17.11 | $14.16 | 581300 |
| 2025-06-24 | 16.92 | $13.90 | 822535 |
| 2025-06-23 | 16.97 | $13.63 | 688501 |
| 2025-06-20 | 17.60 | $13.51 | 1.4M |
| 2025-06-18 | 17.98 | $13.41 | 908000 |
| 2025-06-17 | 18.49 | $13.16 | 536900 |
| 2025-06-16 | 19.43 | $13.30 | 502400 |
| 2025-06-13 | 20.22 | $13.21 | 354833 |
| 2025-06-12 | 21.04 | $13.68 | 448000 |
| 2025-06-11 | 21.03 | $13.93 | 689709 |
| 2025-06-10 | 20.89 | $13.76 | 484965 |
| 2025-06-09 | 20.95 | $13.58 | 772432 |
| 2025-06-06 | 21.25 | $13.45 | 382200 |
| 2025-06-05 | 21.55 | $13.56 | 426500 |
| 2025-06-04 | 21.77 | $13.56 | 488387 |
| 2025-06-03 | 22.13 | $13.50 | 450400 |
| 2025-06-02 | 22.53 | $13.32 | 399420 |
| 2025-05-30 | 23.18 | $13.44 | 1.0M |
| 2025-05-29 | 23.52 | $13.59 | 569603 |
| 2025-05-28 | 23.87 | $13.38 | 483321 |
| 2025-05-27 | 24.05 | $13.65 | 554313 |
| 2025-05-23 | 24.23 | $13.25 | 525637 |
| 2025-05-22 | 24.82 | $13.23 | 597608 |
| 2025-05-21 | 25.41 | $12.98 | 516700 |
| 2025-05-20 | 25.92 | $13.51 | 489800 |
| 2025-05-19 | 25.72 | $13.76 | 504222 |
| 2025-05-16 | 25.33 | $13.76 | 545600 |
| 2025-05-15 | 24.73 | $13.88 | 416317 |
| 2025-05-14 | 24.08 | $13.74 | 559342 |
| 2025-05-13 | 23.46 | $13.78 | 514610 |
| 2025-05-12 | 22.42 | $13.87 | 957600 |
| 2025-05-09 | 21.33 | $13.51 | 1.3M |
| 2025-05-08 | 20.60 | $12.97 | 541800 |
| 2025-05-07 | 20.23 | $12.59 | 563100 |
| 2025-05-06 | 20.07 | $12.56 | 565000 |
| 2025-05-05 | 19.88 | $12.77 | 715000 |
| 2025-05-02 | 19.62 | $12.76 | 541912 |
| 2025-05-01 | 19.52 | $12.53 | 764700 |
| 2025-04-30 | 19.50 | $12.38 | 1.3M |
| 2025-04-29 | 19.59 | $12.70 | 2.0M |
| 2025-04-28 | 19.46 | $12.23 | 904800 |
| 2025-04-25 | 20.26 | $11.83 | 465900 |
| 2025-04-24 | 21.13 | $11.91 | 775918 |
| 2025-04-23 | 22.05 | $11.59 | 686041 |
| 2025-04-22 | 23.02 | $11.45 | 587918 |
| 2025-04-21 | 23.26 | $11.00 | 525036 |
| 2025-04-17 | 22.89 | $11.21 | 431000 |
| 2025-04-16 | 22.65 | $11.07 | 386200 |
| 2025-04-15 | 22.39 | $11.27 | 563800 |
| 2025-04-14 | 22.28 | $11.18 | 449739 |
| 2025-04-11 | 21.96 | $11.01 | 594600 |
| 2025-04-10 | 21.62 | $11.42 | 1.4M |
| 2025-04-09 | 21.42 | $12.00 | 1.5M |
| 2025-04-08 | 21.20 | $10.76 | 1.1M |
| 2025-04-07 | 19.59 | $11.04 | 1.3M |
| 2025-04-04 | 17.91 | $11.14 | 1.2M |
| 2025-04-03 | 16.39 | $11.86 | 820604 |
| 2025-04-02 | 15.43 | $12.98 | 490352 |
| 2025-04-01 | 15.23 | $12.62 | 537400 |
| 2025-03-31 | 14.35 | $12.63 | 585200 |
| 2025-03-28 | 13.61 | $12.82 | 496600 |
| 2025-03-27 | 13.07 | $13.20 | 754737 |
| 2025-03-26 | 12.92 | $13.14 | 423046 |
| 2025-03-25 | 12.60 | $13.12 | 702200 |
| 2025-03-24 | 12.39 | $13.43 | 534800 |
| 2025-03-21 | 12.44 | $13.33 | 3.0M |
| 2025-03-20 | 12.48 | $13.54 | 600204 |
| 2025-03-19 | 12.59 | $13.40 | 458400 |
| 2025-03-18 | 12.27 | $13.21 | 584826 |
| 2025-03-17 | 11.66 | $13.41 | 727800 |
| 2025-03-14 | 11.20 | $13.47 | 605313 |
| 2025-03-13 | 10.61 | $13.02 | 668531 |
| 2025-03-12 | 9.91 | $13.14 | 828116 |
| 2025-03-11 | 9.36 | $13.24 | 862509 |
| 2025-03-10 | 8.99 | $13.91 | 1.1M |
| 2025-03-07 | 9.37 | $14.19 | 632600 |
| 2025-03-06 | 9.77 | $13.83 | 836600 |
| 2025-03-05 | 9.59 | $13.61 | 638029 |
| 2025-03-04 | 9.14 | $13.46 | 713903 |
| 2025-03-03 | 8.73 | $13.91 | 816618 |
| 2025-02-28 | 8.98 | $14.31 | 1.1M |
| 2025-02-27 | 9.35 | $13.99 | 663045 |
| 2025-02-26 | 9.60 | $14.13 | 504900 |
| 2025-02-25 | 9.99 | $14.02 | 658587 |
| 2025-02-24 | 10.25 | $13.99 | 722854 |
| 2025-02-21 | 10.79 | $14.02 | 650600 |
| 2025-02-20 | 11.23 | $14.07 | 514700 |
| 2025-02-19 | 11.77 | $14.03 | 615918 |
| 2025-02-18 | 12.37 | $13.89 | 688300 |
| 2025-02-14 | 13.00 | $13.89 | 494700 |
| 2025-02-13 | 13.56 | $13.60 | 490700 |
| 2025-02-12 | 13.75 | $13.49 | 770335 |
| 2025-02-11 | 13.72 | $13.62 | 907915 |
| 2025-02-10 | 13.75 | $13.53 | 1.0M |
| 2025-02-07 | 13.67 | $13.58 | 769827 |
| 2025-02-06 | 13.84 | $13.79 | 596300 |
| 2025-02-05 | 14.14 | $13.77 | 661033 |
| 2025-02-04 | 14.43 | $13.79 | 1.4M |
| 2025-02-03 | 14.63 | $13.54 | 829925 |
| 2025-01-31 | 14.55 | $13.67 | 926700 |
| 2025-01-30 | 14.77 | $13.77 | 1.4M |
| 2025-01-29 | 15.39 | $14.27 | 1.2M |
| 2025-01-28 | 16.17 | $14.75 | 1.0M |
| 2025-01-27 | 16.20 | $14.66 | 2.5M |
| 2025-01-24 | 16.08 | $14.57 | 609300 |
| 2025-01-23 | 16.03 | $14.49 | 727653 |
| 2025-01-22 | 16.25 | $14.29 | 715806 |
| 2025-01-21 | 16.60 | $14.26 | 680325 |
| 2025-01-17 | 16.96 | $13.92 | 583500 |
| 2025-01-16 | 17.80 | $13.83 | 800400 |
| 2025-01-15 | 18.69 | $13.73 | 578196 |
| 2025-01-14 | 19.41 | $13.41 | 611338 |
| 2025-01-13 | 19.69 | $12.98 | 822252 |
| 2025-01-10 | 19.27 | $12.95 | 672527 |
| 2025-01-08 | 18.91 | $13.08 | 968900 |
| 2025-01-07 | 18.76 | $13.41 | 782039 |
| 2025-01-06 | 18.77 | $13.44 | 684702 |
| 2025-01-03 | 18.79 | $13.13 | 958500 |
| 2025-01-02 | 18.05 | $13.06 | 665345 |
| 2024-12-31 | 17.37 | $13.29 | 760700 |
| 2024-12-30 | 16.50 | $12.98 | 1.3M |
| 2024-12-27 | 15.22 | $13.05 | 1.2M |
| 2024-12-26 | 14.01 | $13.33 | 1.5M |
| 2024-12-24 | 12.89 | $13.52 | 867800 |
| 2024-12-23 | 11.73 | $13.24 | 1.4M |
| 2024-12-20 | 10.53 | $14.26 | 2.5M |
| 2024-12-19 | 10.02 | $14.21 | 845315 |
| 2024-12-18 | 9.39 | $13.89 | 663100 |
| 2024-12-17 | 8.72 | $14.53 | 571517 |
| 2024-12-16 | 8.69 | $14.76 | 457400 |
| 2024-12-13 | 8.90 | $14.82 | 488500 |
| 2024-12-12 | 9.20 | $15.11 | 742634 |
| 2024-12-11 | 9.61 | $15.05 | 627400 |
| 2024-12-10 | 10.03 | $14.86 | 547208 |
| 2024-12-09 | 10.34 | $14.80 | 1.5M |
| 2024-12-06 | 10.83 | $15.19 | 990844 |
| 2024-12-05 | 10.98 | $15.26 | 585800 |
| 2024-12-04 | 11.05 | $15.28 | 674600 |
| 2024-12-03 | 11.31 | $15.08 | 689855 |
| 2024-12-02 | 11.43 | $15.28 | 1.1M |
| 2024-11-29 | 11.35 | $15.58 | 1.3M |
| 2024-11-27 | 11.02 | $15.32 | 1.2M |
| 2024-11-26 | 10.99 | $15.25 | 865614 |
| 2024-11-25 | 10.97 | $15.57 | 1.5M |
| 2024-11-22 | 10.43 | $15.37 | 1.4M |
| 2024-11-21 | 10.25 | $14.93 | 2.1M |
| 2024-11-20 | 10.43 | $14.78 | 546736 |
| 2024-11-19 | 10.71 | $14.81 | 607853 |
| 2024-11-18 | 11.14 | $14.78 | 655440 |
| 2024-11-15 | 11.34 | $15.14 | 911800 |
| 2024-11-14 | 11.31 | $15.19 | 566900 |
| 2024-11-13 | 11.13 | $15.26 | 766438 |
| 2024-11-12 | 10.72 | $15.50 | 770800 |
| 2024-11-11 | 10.42 | $15.38 | 713200 |
| 2024-11-08 | 10.08 | $15.08 | 692200 |
| 2024-11-07 | 10.02 | $15.25 | 819700 |
| 2024-11-06 | 9.78 | $15.73 | 2.2M |
| 2024-11-05 | 9.52 | $14.22 | 511337 |
| 2024-11-04 | 9.14 | $14.20 | 1.1M |
| 2024-11-01 | 8.65 | $13.99 | 702822 |
| 2024-10-31 | 8.38 | $14.23 | 1.0M |
| 2024-10-30 | 8.34 | $15.19 | 1.0M |
| 2024-10-29 | 8.05 | $15.14 | 512300 |
| 2024-10-28 | 8.13 | $15.47 | 528200 |
| 2024-10-25 | 8.46 | $15.11 | 304400 |
| 2024-10-24 | 8.61 | $15.26 | 348934 |
| 2024-10-23 | 8.41 | $15.27 | 335500 |
| 2024-10-22 | 8.19 | $15.32 | 545000 |
| 2024-10-21 | 7.99 | $15.18 | 506102 |
| 2024-10-18 | 7.81 | $15.73 | 343000 |
| 2024-10-17 | 8.02 | $15.82 | 319036 |
| 2024-10-16 | 8.24 | $15.86 | 475008 |
| 2024-10-15 | 8.48 | $15.53 | 534700 |
| 2024-10-14 | 8.83 | $15.48 | 374400 |
| 2024-10-11 | 9.24 | $15.71 | 286800 |
| 2024-10-10 | 9.58 | $15.44 | 473948 |
| 2024-10-09 | 10.05 | $15.53 | 325800 |
| 2024-10-08 | 10.27 | $15.54 | 652600 |
| 2024-10-07 | 10.50 | $15.82 | 553149 |
| 2024-10-04 | 10.58 | $15.60 | 337300 |
| 2024-10-03 | 10.93 | $15.29 | 423309 |
| 2024-10-02 | 11.26 | $15.26 | 386739 |
| 2024-10-01 | 11.69 | $15.22 | 534838 |
| 2024-09-30 | 12.19 | $15.59 | 523621 |
| 2024-09-27 | 12.82 | $15.42 | 447645 |
| 2024-09-26 | 13.41 | $15.23 | 626441 |
| 2024-09-25 | 13.83 | $15.00 | 770400 |
| 2024-09-24 | 14.28 | $15.32 | 792345 |
| 2024-09-23 | 14.95 | $15.71 | 487724 |
| 2024-09-20 | 15.19 | $15.87 | 2.0M |
| 2024-09-19 | 15.30 | $16.15 | 574231 |
| 2024-09-18 | 15.11 | $16.01 | 442000 |
| 2024-09-17 | 14.91 | $16.00 | 435831 |
| 2024-09-16 | 14.98 | $15.74 | 459300 |
| 2024-09-13 | 15.29 | $15.77 | 570800 |
| 2024-09-12 | 15.61 | $15.46 | 1.0M |
| 2024-09-11 | 16.31 | $14.66 | 752800 |
| 2024-09-10 | 16.38 | $14.90 | 774500 |
| 2024-09-09 | 16.80 | $15.48 | 742242 |
| 2024-09-06 | 17.20 | $15.84 | 539039 |
| 2024-09-05 | 17.11 | $15.99 | 381215 |
| 2024-09-04 | 16.85 | $16.03 | 463845 |
| 2024-09-03 | 16.39 | $16.14 | 738223 |
| 2024-08-30 | 15.77 | $16.93 | 799500 |
| 2024-08-29 | 15.02 | $16.39 | 649800 |
| 2024-08-28 | 14.65 | $16.34 | 880077 |
| 2024-08-27 | 14.41 | $16.04 | 445700 |
| 2024-08-26 | 14.38 | $16.05 | 500500 |
| 2024-08-23 | 13.90 | $16.12 | 521021 |
| 2024-08-22 | 13.53 | $15.57 | 389329 |
| 2024-08-21 | 13.78 | $15.48 | 479800 |
| 2024-08-20 | 14.04 | $15.57 | 507200 |
| 2024-08-19 | 14.39 | $15.52 | 371700 |
| 2024-08-16 | 14.87 | $15.41 | 784200 |
| 2024-08-15 | 15.33 | $15.46 | 678404 |
| 2024-08-14 | 15.97 | $15.15 | 733000 |
| 2024-08-13 | 16.75 | $14.79 | 566702 |
| 2024-08-12 | 16.86 | $14.41 | 549042 |
| 2024-08-09 | 16.97 | $14.65 | 506400 |
| 2024-08-08 | 16.92 | $14.59 | 560506 |
| 2024-08-07 | 16.86 | $14.16 | 602300 |
| 2024-08-06 | 16.80 | $14.34 | 748582 |
| 2024-08-05 | 16.45 | $14.46 | 854400 |
| 2024-08-02 | 16.14 | $15.34 | 750600 |
| 2024-08-01 | 16.38 | $15.79 | 618422 |
| 2024-07-31 | 17.07 | $16.41 | 768600 |
| 2024-07-30 | 16.91 | $16.42 | 684500 |
| 2024-07-29 | 16.98 | $16.10 | 662900 |
| 2024-07-26 | 17.52 | $15.95 | 1.1M |
| 2024-07-25 | 18.23 | $15.60 | 1.3M |
| 2024-07-24 | 19.13 | $15.69 | 1.4M |
| 2024-07-23 | 20.00 | $15.54 | 894704 |
| 2024-07-22 | 19.91 | $15.44 | 623302 |
| 2024-07-19 | 19.96 | $15.40 | 594235 |
| 2024-07-18 | 20.07 | $15.35 | 796800 |
| 2024-07-17 | 19.98 | $15.61 | 998337 |
| 2024-07-16 | 19.65 | $15.70 | 789007 |
| 2024-07-15 | 19.39 | $15.22 | 944045 |
| 2024-07-12 | 19.60 | $14.76 | 717902 |
| 2024-07-11 | 20.17 | $14.83 | 729100 |
| 2024-07-10 | 21.08 | $14.08 | 503641 |
| 2024-07-09 | 21.11 | $14.10 | 679900 |
| 2024-07-08 | 21.26 | $14.22 | 557428 |
| 2024-07-05 | 21.66 | $14.33 | 465000 |
| 2024-07-03 | 21.97 | $14.42 | 358516 |
| 2024-07-02 | 22.46 | $14.41 | 586300 |
| 2024-07-01 | 22.93 | $14.23 | 708942 |
| 2024-06-28 | 23.43 | $14.56 | 1.1M |
| 2024-06-27 | 24.07 | $14.20 | 488100 |
| 2024-06-26 | 24.10 | $14.23 | 662003 |
| 2024-06-25 | 24.15 | $14.30 | 515810 |
| 2024-06-24 | 24.35 | $14.53 | 606326 |
| 2024-06-21 | 24.91 | $14.53 | 2.2M |
| 2024-06-20 | 25.18 | $14.47 | 547900 |
| 2024-06-18 | 25.14 | $14.26 | 698400 |
| 2024-06-17 | 24.97 | $14.27 | 662900 |
| 2024-06-14 | 24.51 | $14.26 | 568445 |
| 2024-06-13 | 24.15 | $14.57 | 904500 |
| 2024-06-12 | 24.04 | $14.47 | 803544 |
| 2024-06-11 | 23.70 | $13.99 | 631326 |
| 2024-06-10 | 22.93 | $14.43 | 698400 |
| 2024-06-07 | 22.19 | $14.39 | 609400 |
| 2024-06-06 | 21.67 | $14.63 | 573915 |
| 2024-06-05 | 21.37 | $14.61 | 475100 |
| 2024-06-04 | 21.06 | $14.73 | 651000 |
| 2024-06-03 | 20.91 | $14.97 | 591800 |
| 2024-05-31 | 20.86 | $15.07 | 3.8M |
| 2024-05-30 | 20.98 | $15.12 | 722700 |
| 2024-05-29 | 20.50 | $14.74 | 722300 |
| 2024-05-28 | 19.39 | $14.85 | 714506 |
| 2024-05-24 | 18.43 | $15.12 | 516748 |
| 2024-05-23 | 17.56 | $14.94 | 580132 |
| 2024-05-22 | 16.64 | $15.25 | 562500 |
| 2024-05-21 | 16.13 | $15.47 | 794713 |
| 2024-05-20 | 15.59 | $15.11 | 656300 |
| 2024-05-17 | 15.13 | $15.42 | 433900 |
| 2024-05-16 | 14.93 | $15.54 | 1.2M |
| 2024-05-15 | 14.72 | $15.60 | 466900 |
| 2024-05-14 | 14.99 | $15.70 | 823600 |
| 2024-05-13 | 15.53 | $15.65 | 739209 |
| 2024-05-10 | 16.09 | $15.48 | 657600 |
| 2024-05-09 | 16.04 | $15.43 | 547139 |
| 2024-05-08 | 15.99 | $15.47 | 888200 |
| 2024-05-07 | 15.74 | $15.47 | 954900 |
| 2024-05-06 | 15.51 | $15.76 | 777700 |
| 2024-05-03 | 15.62 | $15.98 | 870843 |
| 2024-05-02 | 15.47 | $15.44 | 643944 |
| 2024-05-01 | 14.67 | $15.42 | 918631 |
| 2024-04-30 | 13.61 | $15.02 | 1.7M |
| 2024-04-29 | 12.43 | $15.55 | 781353 |
| 2024-04-26 | 11.69 | $15.72 | 766500 |
| 2024-04-25 | 10.99 | $15.76 | 1.6M |
| 2024-04-24 | 10.24 | $16.09 | 2.2M |
| 2024-04-23 | 9.44 | $16.60 | 1.9M |
| 2024-04-22 | 9.82 | $16.58 | 804200 |
| 2024-04-19 | 10.31 | $16.21 | 1.2M |
| 2024-04-18 | 10.59 | $16.26 | 725300 |
| 2024-04-17 | 10.90 | $16.10 | 692226 |
| 2024-04-16 | 11.21 | $16.26 | 650220 |
| 2024-04-15 | 11.05 | $16.15 | 844800 |
| 2024-04-12 | 10.99 | $16.44 | 529822 |
| 2024-04-11 | 11.44 | $16.65 | 504000 |
| 2024-04-10 | 11.97 | $16.66 | 757906 |
| 2024-04-09 | 12.53 | $17.12 | 591200 |
| 2024-04-08 | 12.31 | $17.12 | 1.0M |
| 2024-04-05 | 11.98 | $17.03 | 586200 |
| 2024-04-04 | 11.88 | $16.87 | 736234 |
| 2024-04-03 | 11.58 | $17.23 | 695700 |
| 2024-04-02 | 11.34 | $16.68 | 591848 |
| 2024-04-01 | 11.92 | $17.03 | 392707 |
| 2024-03-28 | 11.82 | $17.40 | 580633 |
| 2024-03-27 | 11.26 | $17.22 | 576000 |
| 2024-03-26 | 11.10 | $17.06 | 512248 |
| 2024-03-25 | 10.93 | $17.15 | 624607 |
| 2024-03-22 | 10.91 | $16.82 | 468200 |
| 2024-03-21 | 11.03 | $16.98 | 758232 |
| 2024-03-20 | 11.16 | $16.93 | 644300 |
| 2024-03-19 | 11.44 | $16.56 | 809000 |
| 2024-03-18 | 11.65 | $16.26 | 616900 |
| 2024-03-15 | 11.83 | $16.58 | 2.3M |
| 2024-03-14 | 12.14 | $16.44 | 882900 |
| 2024-03-13 | 12.47 | $16.89 | 544900 |
| 2024-03-12 | 12.89 | $16.73 | 487040 |
| 2024-03-11 | 13.56 | $16.56 | 809546 |
| 2024-03-08 | 14.12 | $16.45 | 548946 |
| 2024-03-07 | 14.72 | $16.45 | 722100 |
| 2024-03-06 | 15.35 | $16.37 | 1.3M |
| 2024-03-05 | 15.65 | $16.34 | 639100 |
| 2024-03-04 | 16.10 | $16.42 | 808367 |
| 2024-03-01 | 16.70 | $16.46 | 691345 |
| 2024-02-29 | 17.18 | $16.26 | 1.4M |
| 2024-02-28 | 17.45 | $15.75 | 1.1M |
| 2024-02-27 | 17.48 | $15.94 | 638000 |
| 2024-02-26 | 17.73 | $16.11 | 643600 |
| 2024-02-23 | 18.12 | $16.28 | 804325 |
| 2024-02-22 | 18.67 | $16.19 | 1.3M |
| 2024-02-21 | 18.79 | $16.13 | 691723 |
| 2024-02-20 | 18.85 | $16.25 | 724509 |
| 2024-02-16 | 19.01 | $16.29 | 664904 |
| 2024-02-15 | 19.25 | $16.50 | 656800 |
| 2024-02-14 | 19.60 | $16.18 | 594300 |
| 2024-02-13 | 19.54 | $15.97 | 1.0M |
| 2024-02-12 | 19.40 | $16.53 | 824035 |
| 2024-02-09 | 19.55 | $16.19 | 859900 |
| 2024-02-08 | 19.01 | $16.11 | 1.0M |
| 2024-02-07 | 18.39 | $15.88 | 1.6M |
| 2024-02-06 | 17.55 | $15.96 | 898509 |
| 2024-02-05 | 16.95 | $16.04 | 1.1M |
| 2024-02-02 | 16.04 | $16.18 | 1.3M |
| 2024-02-01 | 15.34 | $16.45 | 1.9M |
| 2024-01-31 | 14.80 | $17.22 | 2.6M |
| 2024-01-30 | 14.79 | $17.95 | 2.0M |
| 2024-01-29 | 15.05 | $18.17 | 837639 |
| 2024-01-26 | 15.51 | $18.12 | 1.1M |
| 2024-01-25 | 16.01 | $17.84 | 776800 |
| 2024-01-24 | 16.75 | $17.69 | 753737 |
| 2024-01-23 | 17.49 | $17.47 | 848405 |
| 2024-01-22 | 18.15 | $17.51 | 981100 |
| 2024-01-19 | 18.77 | $17.16 | 1.1M |
| 2024-01-18 | 18.55 | $16.85 | 1.2M |
| 2024-01-17 | 18.14 | $16.95 | 824619 |
| 2024-01-16 | 18.13 | $17.25 | 878200 |
| 2024-01-12 | 18.21 | $17.32 | 914600 |
| 2024-01-11 | 18.46 | $17.41 | 1.3M |
| 2024-01-10 | 18.45 | $17.46 | 1.4M |
| 2024-01-09 | 18.44 | $17.75 | 883000 |
| 2024-01-08 | 19.01 | $18.04 | 900136 |
| 2024-01-05 | 19.71 | $18.23 | 683600 |
| 2024-01-04 | 20.74 | $18.05 | 649613 |
| 2024-01-03 | 21.69 | $17.90 | 1.0M |
| 2024-01-02 | 22.79 | $18.49 | 844200 |
| 2023-12-29 | 23.76 | $18.62 | 555649 |
| 2023-12-28 | 24.08 | $18.89 | 439227 |
| 2023-12-27 | 24.13 | $18.87 | 504907 |
| 2023-12-26 | 24.05 | $19.05 | 537500 |
| 2023-12-22 | 23.60 | $19.13 | 458300 |
| 2023-12-21 | 23.12 | $19.25 | 848700 |
| 2023-12-20 | 22.79 | $18.65 | 792319 |
| 2023-12-19 | 22.55 | $19.00 | 619200 |
| 2023-12-18 | 22.18 | $18.77 | 759200 |
| 2023-12-15 | 21.74 | $19.21 | 2.8M |
| 2023-12-14 | 20.60 | $19.57 | 1.3M |
| 2023-12-13 | 19.45 | $18.90 | 1.2M |
| 2023-12-12 | 18.71 | $18.60 | 936430 |
| 2023-12-11 | 18.08 | $18.53 | 722441 |
| 2023-12-08 | 17.55 | $18.48 | 613000 |
| 2023-12-07 | 17.12 | $18.15 | 874700 |
| 2023-12-06 | 17.01 | $17.77 | 924600 |
| 2023-12-05 | 16.90 | $17.84 | 733800 |
| 2023-12-04 | 17.02 | $17.88 | 891747 |
| 2023-12-01 | 17.20 | $17.70 | 844491 |
| 2023-11-30 | 17.49 | $17.13 | 639500 |
| 2023-11-29 | 18.40 | $17.04 | 580700 |
| 2023-11-28 | 19.26 | $16.93 | 481247 |
| 2023-11-27 | 19.95 | $16.74 | 553940 |
| 2023-11-24 | 20.51 | $16.84 | 322700 |
| 2023-11-22 | 21.10 | $16.76 | 477100 |
| 2023-11-21 | 21.51 | $16.55 | 500315 |
| 2023-11-20 | 21.94 | $16.92 | 650744 |
| 2023-11-17 | 22.40 | $16.62 | 1.3M |
| 2023-11-16 | 22.72 | $16.55 | 846030 |
| 2023-11-15 | 23.05 | $17.29 | 719714 |
| 2023-11-14 | 23.82 | $17.26 | 779000 |
| 2023-11-13 | 24.36 | $16.50 | 490700 |
| 2023-11-10 | 24.09 | $16.54 | 653308 |
| 2023-11-09 | 23.73 | $16.30 | 983639 |
| 2023-11-08 | 23.36 | $17.01 | 646500 |
| 2023-11-07 | 23.38 | $17.09 | 531800 |
| 2023-11-06 | 23.46 | $17.10 | 656800 |
| 2023-11-03 | 23.41 | $17.04 | 964400 |
| 2023-11-02 | 23.45 | $16.59 | 893900 |
| 2023-11-01 | 22.67 | $15.91 | 728806 |
| 2023-10-31 | 20.91 | $15.91 | 1.1M |
| 2023-10-30 | 19.12 | $15.90 | 1.0M |
| 2023-10-27 | 17.25 | $15.75 | 1.3M |
| 2023-10-26 | 15.29 | $16.04 | 1.3M |
| 2023-10-25 | 13.26 | $16.14 | 1.7M |
| 2023-10-24 | 11.12 | $17.11 | 892124 |
| 2023-10-23 | 10.96 | $17.06 | 825608 |
| 2023-10-20 | 10.64 | $16.83 | 758300 |
| 2023-10-19 | 10.42 | $17.12 | 648200 |
| 2023-10-18 | 10.53 | $17.37 | 492538 |
| 2023-10-17 | 10.98 | $17.67 | 706900 |
| 2023-10-16 | 11.55 | $17.51 | 722700 |
| 2023-10-13 | 11.96 | $17.30 | 748330 |
| 2023-10-12 | 12.39 | $17.85 | 795545 |
| 2023-10-11 | 12.84 | $17.74 | 675400 |
| 2023-10-10 | 13.30 | $17.71 | 919100 |
| 2023-10-09 | 13.56 | $17.76 | 869741 |
| 2023-10-06 | 13.88 | $17.42 | 816800 |
| 2023-10-05 | 14.52 | $17.13 | 1.1M |
| 2023-10-04 | 14.75 | $16.69 | 827000 |
| 2023-10-03 | 14.25 | $16.55 | 971400 |
| 2023-10-02 | 13.79 | $17.05 | 704583 |
| 2023-09-29 | 13.99 | $17.22 | 868210 |
| 2023-09-28 | 14.52 | $17.27 | 723206 |
| 2023-09-27 | 14.83 | $16.94 | 686400 |
| 2023-09-26 | 14.78 | $16.82 | 657600 |
| 2023-09-25 | 14.54 | $16.97 | 465900 |
| 2023-09-22 | 14.27 | $16.77 | 594000 |
| 2023-09-21 | 14.16 | $16.80 | 736716 |
| 2023-09-20 | 14.13 | $17.02 | 708445 |
| 2023-09-19 | 14.38 | $17.11 | 984143 |
| 2023-09-18 | 14.49 | $17.17 | 1.1M |
| 2023-09-15 | 14.64 | $17.88 | 5.7M |
| 2023-09-14 | 15.24 | $17.73 | 1.0M |
| 2023-09-13 | 15.96 | $17.33 | 1.3M |
| 2023-09-12 | 16.17 | $17.36 | 1.3M |
| 2023-09-11 | 16.20 | $17.27 | 864500 |
| 2023-09-08 | 16.36 | $17.03 | 861625 |
| 2023-09-07 | 15.95 | $17.05 | 964700 |
| 2023-09-06 | 15.71 | $17.50 | 848500 |
| 2023-09-05 | 16.06 | $17.76 | 1.1M |
| 2023-09-01 | 16.88 | $18.16 | 585934 |
| 2023-08-31 | 17.65 | $17.65 | 990817 |
| 2023-08-30 | 17.88 | $17.65 | 912724 |
| 2023-08-29 | 18.24 | $17.73 | 931500 |
| 2023-08-28 | 18.59 | $17.47 | 623644 |
| 2023-08-25 | 18.95 | $17.46 | 635200 |
| 2023-08-24 | 19.19 | $17.61 | 1.3M |
| 2023-08-23 | 19.66 | $17.56 | 668635 |
| 2023-08-22 | 19.70 | $17.30 | 775135 |
| 2023-08-21 | 19.58 | $17.49 | 703318 |
| 2023-08-18 | 19.47 | $17.57 | 733000 |
| 2023-08-17 | 19.32 | $17.41 | 933101 |
| 2023-08-16 | 18.78 | $17.29 | 981200 |
| 2023-08-15 | 18.11 | $17.37 | 787704 |
| 2023-08-14 | 17.41 | $17.70 | 852446 |
| 2023-08-11 | 16.93 | $17.82 | 603511 |
| 2023-08-10 | 16.55 | $17.76 | 748637 |
| 2023-08-09 | 16.27 | $18.06 | 599334 |
| 2023-08-08 | 16.34 | $18.41 | 646500 |
| 2023-08-07 | 16.57 | $18.60 | 706834 |
| 2023-08-04 | 16.94 | $18.30 | 590700 |
| 2023-08-03 | 17.18 | $18.36 | 884700 |
| 2023-08-02 | 17.33 | $18.44 | 943244 |
| 2023-08-01 | 17.70 | $18.87 | 1.0M |
| 2023-07-31 | 18.29 | $19.04 | 1.2M |
| 2023-07-28 | 19.22 | $18.92 | 872000 |
| 2023-07-27 | 20.09 | $18.77 | 944219 |
| 2023-07-26 | 20.89 | $18.66 | 1.2M |
| 2023-07-25 | 21.73 | $19.34 | 1.1M |
| 2023-07-24 | 21.81 | $19.42 | 1.3M |
| 2023-07-21 | 22.04 | $19.11 | 987149 |
| 2023-07-20 | 22.47 | $19.24 | 890437 |
| 2023-07-19 | 22.77 | $19.55 | 1.1M |
| 2023-07-18 | 22.64 | $19.52 | 781400 |
| 2023-07-17 | 22.66 | $19.25 | 1.3M |
| 2023-07-14 | 22.79 | $19.15 | 763300 |
| 2023-07-13 | 23.12 | $19.10 | 745213 |
| 2023-07-12 | 23.27 | $19.06 | 906700 |
| 2023-07-11 | 23.40 | $18.84 | 971800 |
| 2023-07-10 | 23.73 | $18.40 | 1.0M |
| 2023-07-07 | 24.51 | $18.24 | 819835 |
| 2023-07-06 | 25.41 | $18.19 | 979500 |
| 2023-07-05 | 26.37 | $18.65 | 1.2M |
| 2023-07-03 | 26.73 | $18.79 | 436500 |
| 2023-06-30 | 27.00 | $18.58 | 2.5M |
| 2023-06-29 | 27.27 | $18.75 | 927212 |
| 2023-06-28 | 26.80 | $18.43 | 1.2M |
| 2023-06-27 | 26.56 | $18.47 | 930449 |
| 2023-06-26 | 26.31 | $18.03 | 1.0M |
| 2023-06-23 | 26.23 | $17.97 | 2.7M |
| 2023-06-22 | 26.28 | $18.11 | 1.4M |
| 2023-06-21 | 26.35 | $18.05 | 1.8M |
| 2023-06-20 | 25.88 | $18.26 | 1.7M |
| 2023-06-16 | 25.39 | $18.40 | 20.1M |
| 2023-06-15 | 24.49 | $18.78 | 1.6M |
| 2023-06-14 | 23.58 | $18.62 | 2.4M |
| 2023-06-13 | 22.15 | $19.12 | 2.5M |
| 2023-06-12 | 20.13 | $18.87 | 1.7M |
| 2023-06-09 | 18.21 | $18.23 | 1.7M |
| 2023-06-08 | 16.49 | $17.80 | 1.7M |
| 2023-06-07 | 14.93 | $17.64 | 1.6M |
| 2023-06-06 | 13.39 | $17.07 | 1.3M |
| 2023-06-05 | 12.16 | $16.48 | 1.1M |
| 2023-06-02 | 11.23 | $16.24 | 774000 |
| 2023-06-01 | 10.58 | $15.60 | 1.1M |
| 2023-05-31 | 10.58 | $15.15 | 2.1M |
| 2023-05-30 | 11.11 | $15.33 | 820125 |
| 2023-05-26 | 11.39 | $15.55 | 1.1M |
| 2023-05-25 | 11.61 | $15.23 | 730906 |
| 2023-05-24 | 12.13 | $15.13 | 711500 |
| 2023-05-23 | 12.73 | $15.34 | 666812 |
| 2023-05-22 | 13.21 | $15.19 | 662000 |
| 2023-05-19 | 13.79 | $15.35 | 1.1M |
| 2023-05-18 | 14.20 | $15.55 | 962000 |
| 2023-05-17 | 14.82 | $15.44 | 1.1M |
| 2023-05-16 | 15.60 | $15.02 | 1.7M |
| 2023-05-15 | 16.05 | $15.11 | 1.6M |
| 2023-05-12 | 16.48 | $14.86 | 572200 |
| 2023-05-11 | 16.57 | $14.80 | 1.0M |
| 2023-05-10 | 16.55 | $14.59 | 850700 |
| 2023-05-09 | 16.59 | $14.85 | 906100 |
| 2023-05-08 | 16.45 | $14.84 | 955700 |
| 2023-05-05 | 16.52 | $15.03 | 961837 |
| 2023-05-04 | 16.48 | $14.67 | 1.3M |
| 2023-05-03 | 16.23 | $15.16 | 1.5M |
| 2023-05-02 | 16.37 | $15.03 | 1.9M |
| 2023-05-01 | 16.52 | $16.32 | 647418 |
| 2023-04-28 | 16.40 | $16.54 | 876400 |
| 2023-04-27 | 16.08 | $16.55 | 874636 |
| 2023-04-26 | 15.82 | $16.42 | 842600 |
| 2023-04-25 | 15.54 | $15.99 | 720544 |
| 2023-04-24 | 15.88 | $16.30 | 612527 |
| 2023-04-21 | 15.73 | $16.50 | 665602 |
| 2023-04-20 | 15.63 | $16.40 | 601510 |
| 2023-04-19 | 15.59 | $16.58 | 1.1M |
| 2023-04-18 | 15.55 | $16.27 | 760836 |
| 2023-04-17 | 15.82 | $16.25 | 705300 |
| 2023-04-14 | 16.25 | $16.19 | 938772 |
| 2023-04-13 | 16.68 | $16.14 | 769500 |
| 2023-04-12 | 17.51 | $16.02 | 899022 |
| 2023-04-11 | 18.37 | $16.01 | 592000 |
| 2023-04-10 | 19.12 | $15.98 | 680200 |
| 2023-04-06 | 19.87 | $15.91 | 575800 |
| 2023-04-05 | 20.57 | $15.88 | 1.2M |
| 2023-04-04 | 21.16 | $15.87 | 671304 |
| 2023-04-03 | 21.85 | $16.10 | 721925 |
| 2023-03-31 | 22.24 | $15.99 | 827224 |
| 2023-03-30 | 22.43 | $15.75 | 531024 |
| 2023-03-29 | 22.64 | $15.85 | 743347 |
| 2023-03-28 | 22.63 | $15.57 | 504600 |
| 2023-03-27 | 22.42 | $15.60 | 699500 |
| 2023-03-24 | 22.19 | $15.28 | 862172 |
| 2023-03-23 | 21.50 | $15.33 | 957100 |
| 2023-03-22 | 21.01 | $15.55 | 833813 |
| 2023-03-21 | 20.78 | $16.04 | 988200 |
| 2023-03-20 | 20.90 | $15.57 | 1.1M |
| 2023-03-17 | 20.48 | $15.15 | 3.3M |
| 2023-03-16 | 19.89 | $15.75 | 1.3M |
| 2023-03-15 | 19.37 | $15.67 | 1.6M |
| 2023-03-14 | 18.51 | $16.14 | 1.8M |
| 2023-03-13 | 18.10 | $15.69 | 1.3M |
| 2023-03-10 | 16.98 | $16.57 | 1.2M |
| 2023-03-09 | 16.43 | $17.22 | 1.0M |
| 2023-03-08 | 16.60 | $17.69 | 873100 |
| 2023-03-07 | 17.27 | $17.70 | 832904 |
| 2023-03-06 | 18.08 | $18.06 | 995749 |
| 2023-03-03 | 18.56 | $18.12 | 971700 |
| 2023-03-02 | 19.12 | $17.89 | 1.1M |
| 2023-03-01 | 20.06 | $18.03 | 1.2M |
| 2023-02-28 | 20.60 | $18.05 | 1.1M |
| 2023-02-27 | 20.85 | $18.02 | 1.4M |
| 2023-02-24 | 21.10 | $18.17 | 629500 |
| 2023-02-23 | 21.70 | $18.26 | 550700 |
| 2023-02-22 | 22.17 | $18.22 | 761900 |
| 2023-02-21 | 22.80 | $18.23 | 855200 |
| 2023-02-17 | 23.50 | $18.54 | 848514 |
| 2023-02-16 | 23.95 | $18.67 | 732500 |
| 2023-02-15 | 24.23 | $18.75 | 567525 |
| 2023-02-14 | 24.39 | $18.70 | 786918 |
| 2023-02-13 | 24.35 | $18.84 | 775163 |
| 2023-02-10 | 24.44 | $18.74 | 600536 |
| 2023-02-09 | 24.15 | $18.80 | 1.1M |
| 2023-02-08 | 23.72 | $18.86 | 918600 |
| 2023-02-07 | 23.17 | $19.15 | 909011 |
| 2023-02-06 | 22.59 | $18.92 | 1.1M |
| 2023-02-03 | 22.19 | $18.92 | 982700 |
| 2023-02-02 | 21.76 | $18.68 | 1.5M |
| 2023-02-01 | 21.32 | $19.12 | 971525 |
| 2023-01-31 | 20.40 | $18.97 | 1.1M |
| 2023-01-30 | 19.68 | $18.55 | 891600 |
| 2023-01-27 | 19.11 | $18.58 | 1.6M |
| 2023-01-26 | 18.50 | $19.27 | 2.3M |
| 2023-01-25 | 17.47 | $18.47 | 1.4M |
| 2023-01-24 | 16.73 | $17.38 | 1.2M |
| 2023-01-23 | 16.83 | $17.69 | 1.1M |
| 2023-01-20 | 16.69 | $17.51 | 1.2M |
| 2023-01-19 | 16.86 | $17.31 | 845400 |
| 2023-01-18 | 17.26 | $17.36 | 804400 |
| 2023-01-17 | 16.91 | $17.44 | 734200 |
| 2023-01-13 | 16.39 | $17.61 | 676000 |
| 2023-01-12 | 15.96 | $17.48 | 915007 |
| 2023-01-11 | 15.56 | $17.35 | 831200 |
| 2023-01-10 | 15.29 | $17.05 | 1.3M |
| 2023-01-09 | 15.31 | $16.89 | 934308 |
| 2023-01-06 | 14.91 | $17.01 | 795322 |
| 2023-01-05 | 14.72 | $16.53 | 871603 |
| 2023-01-04 | 14.88 | $16.85 | 681900 |
| 2023-01-03 | 14.78 | $16.53 | 848500 |
| 2022-12-30 | 14.90 | $16.45 | 575443 |
| 2022-12-29 | 15.32 | $16.60 | 587514 |
| 2022-12-28 | 15.76 | $16.28 | 447300 |
| 2022-12-27 | 16.28 | $16.54 | 510899 |
| 2022-12-23 | 16.75 | $16.46 | 553022 |
| 2022-12-22 | 17.35 | $16.29 | 657547 |
| 2022-12-21 | 17.97 | $16.73 | 604946 |
| 2022-12-20 | 17.87 | $16.51 | 938100 |
| 2022-12-19 | 18.12 | $16.26 | 1.0M |
| 2022-12-16 | 18.32 | $16.59 | 4.6M |
| 2022-12-15 | 18.26 | $16.78 | 883721 |
| 2022-12-14 | 18.14 | $16.83 | 1.1M |
| 2022-12-13 | 17.62 | $16.75 | 1.2M |
| 2022-12-12 | 17.06 | $16.78 | 814219 |
| 2022-12-09 | 17.00 | $16.32 | 1.0M |
| 2022-12-08 | 17.17 | $16.52 | 772200 |
| 2022-12-07 | 17.14 | $16.70 | 733603 |
| 2022-12-06 | 16.94 | $16.65 | 715900 |
| 2022-12-05 | 16.81 | $16.73 | 694754 |
| 2022-12-02 | 16.32 | $16.98 | 724919 |
| 2022-12-01 | 15.68 | $17.00 | 1.4M |
| 2022-11-30 | 15.06 | $16.57 | 1.0M |
| 2022-11-29 | 14.82 | $16.47 | 730100 |
| 2022-11-28 | 14.26 | $16.20 | 620924 |
| 2022-11-25 | 13.93 | $16.38 | 436800 |
| 2022-11-23 | 13.53 | $16.15 | 817304 |
| 2022-11-22 | 13.31 | $16.13 | 1.1M |
| 2022-11-21 | 13.12 | $16.03 | 1.1M |
| 2022-11-18 | 13.01 | $15.48 | 1.1M |
| 2022-11-17 | 12.99 | $15.51 | 794200 |
| 2022-11-16 | 13.22 | $15.83 | 748740 |
| 2022-11-15 | 13.10 | $16.18 | 831320 |
| 2022-11-14 | 12.51 | $15.98 | 1.1M |
| 2022-11-11 | 11.89 | $16.00 | 1.0M |
| 2022-11-10 | 11.43 | $15.91 | 1.5M |
| 2022-11-09 | 10.97 | $15.11 | 758709 |
| 2022-11-08 | 11.14 | $15.25 | 841200 |
| 2022-11-07 | 11.20 | $15.41 | 717700 |
| 2022-11-04 | 11.48 | $14.92 | 918245 |
| 2022-11-03 | 12.02 | $14.68 | 1.1M |
| 2022-11-02 | 12.40 | $14.63 | 1.1M |
| 2022-11-01 | 12.92 | $15.13 | 963100 |
| 2022-10-31 | 13.02 | $15.14 | 1.2M |
| 2022-10-28 | 13.27 | $15.09 | 1.5M |
| 2022-10-27 | 13.54 | $14.58 | 1.9M |
| 2022-10-26 | 14.21 | $14.45 | 2.7M |
| 2022-10-25 | 14.93 | $15.97 | 991219 |
| 2022-10-24 | 14.67 | $15.50 | 715104 |
| 2022-10-21 | 14.94 | $15.40 | 912720 |
| 2022-10-20 | 15.37 | $15.01 | 1.0M |
| 2022-10-19 | 15.59 | $15.03 | 1.3M |
| 2022-10-18 | 15.86 | $15.27 | 1.4M |
| 2022-10-17 | 15.78 | $15.19 | 1.2M |
| 2022-10-14 | 16.05 | $14.79 | 1.2M |
| 2022-10-13 | 16.34 | $15.44 | 1.2M |
| 2022-10-12 | 16.72 | $15.02 | 924846 |
| 2022-10-11 | 17.42 | $15.00 | 1.0M |
| 2022-10-10 | 18.16 | $14.77 | 1.1M |
| 2022-10-07 | 19.07 | $14.96 | 1.3M |
| 2022-10-06 | 20.01 | $15.62 | 962448 |
| 2022-10-05 | 20.59 | $15.47 | 1.2M |
| 2022-10-04 | 21.34 | $15.54 | 1.5M |
| 2022-10-03 | 22.13 | $14.59 | 2.0M |
| 2022-09-30 | 23.11 | $14.69 | 3.2M |
| 2022-09-29 | 24.15 | $13.99 | 2.4M |
| 2022-09-28 | 24.24 | $13.92 | 1.8M |
| 2022-09-27 | 24.33 | $13.20 | 2.1M |
| 2022-09-26 | 23.69 | $13.10 | 1.8M |
| 2022-09-23 | 23.01 | $13.19 | 3.2M |
| 2022-09-22 | 22.29 | $13.69 | 1.6M |
| 2022-09-21 | 21.98 | $14.06 | 1.5M |
| 2022-09-20 | 21.90 | $13.83 | 2.0M |
| 2022-09-19 | 21.69 | $14.36 | 2.0M |
| 2022-09-16 | 21.73 | $14.16 | 11.1M |
| 2022-09-15 | 21.67 | $14.28 | 3.1M |
| 2022-09-14 | 21.55 | $13.66 | 3.4M |
| 2022-09-13 | 20.75 | $13.48 | 2.5M |
| 2022-09-12 | 20.03 | $14.54 | 2.7M |
| 2022-09-09 | 19.95 | $14.53 | 2.3M |
| 2022-09-08 | 19.81 | $15.01 | 1.6M |
| 2022-09-07 | 19.83 | $14.82 | 1.9M |
| 2022-09-06 | 19.63 | $14.23 | 2.6M |
| 2022-09-02 | 19.23 | $14.70 | 1.7M |
| 2022-09-01 | 19.51 | $15.01 | 1.3M |
| 2022-08-31 | 19.88 | $15.39 | 1.5M |
| 2022-08-30 | 20.65 | $15.25 | 1.2M |
| 2022-08-29 | 21.13 | $15.15 | 2.7M |
| 2022-08-26 | 21.64 | $16.18 | 1.1M |
| 2022-08-25 | 21.86 | $16.69 | 933206 |
| 2022-08-24 | 21.77 | $16.32 | 1.1M |
| 2022-08-23 | 22.03 | $16.28 | 1.3M |
| 2022-08-22 | 22.22 | $16.38 | 1.1M |
| 2022-08-19 | 22.46 | $16.74 | 1.3M |
| 2022-08-18 | 22.18 | $17.20 | 958047 |
| 2022-08-17 | 21.48 | $16.93 | 797200 |
| 2022-08-16 | 20.82 | $17.22 | 1.1M |
| 2022-08-15 | 19.98 | $16.83 | 836800 |
| 2022-08-12 | 19.39 | $16.87 | 876800 |
| 2022-08-11 | 18.73 | $16.69 | 1.1M |
| 2022-08-10 | 18.03 | $16.53 | 902612 |
| 2022-08-09 | 17.53 | $16.07 | 961600 |
| 2022-08-08 | 17.34 | $16.25 | 953517 |
| 2022-08-05 | 17.14 | $15.82 | 1.4M |
| 2022-08-04 | 17.38 | $16.13 | 968421 |
| 2022-08-03 | 17.12 | $16.12 | 896009 |
| 2022-08-02 | 16.87 | $15.91 | 998200 |
| 2022-08-01 | 16.57 | $16.61 | 958730 |
| 2022-07-29 | 15.76 | $16.47 | 1.2M |
| 2022-07-28 | 15.06 | $16.25 | 1.7M |
| 2022-07-27 | 14.23 | $16.81 | 1.9M |
| 2022-07-26 | 13.36 | $15.34 | 1.1M |
| 2022-07-25 | 13.45 | $15.70 | 1.0M |
| 2022-07-22 | 13.31 | $15.71 | 869600 |
| 2022-07-21 | 13.08 | $15.74 | 976800 |
| 2022-07-20 | 13.11 | $15.77 | 1.2M |
| 2022-07-19 | 12.99 | $15.74 | 930500 |
| 2022-07-18 | 12.93 | $14.99 | 1.1M |
| 2022-07-15 | 13.23 | $14.92 | 1.0M |
| 2022-07-14 | 13.92 | $14.61 | 735600 |
| 2022-07-13 | 14.22 | $14.82 | 1.1M |
| 2022-07-12 | 14.54 | $14.50 | 931515 |
| 2022-07-11 | 15.15 | $14.73 | 1.2M |
| 2022-07-08 | 15.81 | $14.74 | 735115 |
| 2022-07-07 | 16.40 | $14.70 | 769228 |
| 2022-07-06 | 17.05 | $14.48 | 932800 |
| 2022-07-05 | 17.63 | $14.60 | 1.1M |
| 2022-07-01 | 18.14 | $14.32 | 905216 |
| 2022-06-30 | 18.42 | $13.99 | 1.1M |
| 2022-06-29 | 18.56 | $14.09 | 1.3M |
| 2022-06-28 | 19.04 | $14.08 | 1.5M |
| 2022-06-27 | 19.66 | $14.41 | 1.4M |
| 2022-06-24 | 20.07 | $14.40 | 6.4M |
| 2022-06-23 | 20.28 | $13.72 | 1.8M |
| 2022-06-22 | 19.79 | $13.53 | 1.6M |
| 2022-06-21 | 19.13 | $13.41 | 1.5M |
| 2022-06-17 | 18.43 | $13.19 | 3.0M |
| 2022-06-16 | 17.29 | $12.63 | 1.9M |
| 2022-06-15 | 15.96 | $13.65 | 1.7M |
| 2022-06-14 | 15.11 | $13.64 | 2.1M |
| 2022-06-13 | 13.85 | $13.24 | 1.6M |
| 2022-06-10 | 12.47 | $14.01 | 1.7M |
| 2022-06-09 | 11.53 | $14.77 | 1.0M |
| 2022-06-08 | 11.10 | $15.18 | 877100 |
| 2022-06-07 | 10.98 | $15.79 | 984647 |
| 2022-06-06 | 10.93 | $15.52 | 1.2M |
| 2022-06-03 | 10.92 | $15.34 | 930118 |
| 2022-06-02 | 10.97 | $15.68 | 1.2M |
| 2022-06-01 | 10.94 | $15.63 | 1.3M |
| 2022-05-31 | 10.97 | $16.00 | 1.7M |
| 2022-05-27 | 11.21 | $16.16 | 1.1M |
| 2022-05-26 | 11.51 | $15.72 | 1.3M |
| 2022-05-25 | 11.61 | $15.20 | 1.7M |
| 2022-05-24 | 11.12 | $14.81 | 2.0M |
| 2022-05-23 | 10.55 | $15.38 | 2.5M |
| 2022-05-20 | 10.60 | $15.53 | 1.3M |
| 2022-05-19 | 10.59 | $15.57 | 1.7M |
| 2022-05-18 | 10.78 | $15.61 | 1.3M |
| 2022-05-17 | 11.11 | $16.29 | 1.2M |
| 2022-05-16 | 11.66 | $15.60 | 1.9M |
| 2022-05-13 | 11.60 | $15.35 | 1.6M |
| 2022-05-12 | 11.67 | $14.93 | 1.5M |
| 2022-05-11 | 11.24 | $15.14 | 1.3M |
| 2022-05-10 | 11.21 | $15.53 | 1.5M |
| 2022-05-09 | 11.22 | $15.87 | 1.3M |
| 2022-05-06 | 11.72 | $16.22 | 1.1M |
| 2022-05-05 | 12.10 | $16.51 | 1.2M |
| 2022-05-04 | 12.26 | $17.17 | 1.5M |
| 2022-05-03 | 12.42 | $16.32 | 1.6M |
| 2022-05-02 | 12.77 | $15.92 | 1.6M |
| 2022-04-29 | 12.84 | $15.89 | 1.8M |
| 2022-04-28 | 13.10 | $16.48 | 1.8M |
| 2022-04-27 | 13.71 | $16.38 | 2.1M |
| 2022-04-26 | 14.40 | $16.60 | 2.2M |
| 2022-04-25 | 14.98 | $17.16 | 3.9M |
| 2022-04-22 | 15.59 | $16.45 | 1.3M |
| 2022-04-21 | 15.99 | $16.79 | 1.3M |
| 2022-04-20 | 16.69 | $16.90 | 3.6M |
| 2022-04-19 | 17.43 | $17.65 | 1.3M |
| 2022-04-18 | 17.93 | $17.21 | 1.9M |
| 2022-04-14 | 18.82 | $16.64 | 894501 |
| 2022-04-13 | 19.41 | $16.59 | 856221 |
| 2022-04-12 | 19.70 | $16.31 | 1.5M |
| 2022-04-11 | 19.93 | $16.00 | 1.5M |
| 2022-04-08 | 19.92 | $16.61 | 902500 |
| 2022-04-07 | 20.09 | $16.49 | 1.3M |
| 2022-04-06 | 20.22 | $16.72 | 1.4M |
| 2022-04-05 | 20.77 | $17.07 | 2.9M |
| 2022-04-04 | 21.36 | $16.61 | 1.2M |
| 2022-04-01 | 21.73 | $17.05 | 2.3M |
| 2022-03-31 | 22.39 | $17.04 | 15.6M |
| 2022-03-30 | 22.91 | $17.24 | 1.1M |
| 2022-03-29 | 23.67 | $17.82 | 2.1M |
| 2022-03-28 | 24.56 | $17.03 | 1.8M |
| 2022-03-25 | 24.65 | $17.24 | 2.8M |
| 2022-03-24 | 25.00 | $17.07 | 1.6M |
| 2022-03-23 | 25.17 | $16.78 | 1.7M |
| 2022-03-22 | 25.44 | $17.28 | 2.1M |
| 2022-03-21 | 26.07 | $17.20 | 1.9M |
| 2022-03-18 | 26.74 | $17.51 | 6.6M |
| 2022-03-17 | 27.14 | $17.36 | 2.7M |
| 2022-03-16 | 27.51 | $17.35 | 3.2M |
| 2022-03-15 | 27.90 | $16.70 | 2.2M |
| 2022-03-14 | 27.65 | $16.47 | 2.3M |
| 2022-03-11 | 27.40 | $16.63 | 1.7M |
| 2022-03-10 | 26.78 | $16.67 | 2.7M |
| 2022-03-09 | 26.09 | $16.68 | 5.1M |
| 2022-03-08 | 25.48 | $15.96 | 3.3M |
| 2022-03-07 | 24.73 | $16.08 | 3.0M |
| 2022-03-04 | 23.88 | $16.49 | 1.6M |
| 2022-03-03 | 23.22 | $17.17 | 1.8M |
| 2022-03-02 | 22.83 | $17.55 | 2.0M |
| 2022-03-01 | 22.47 | $17.06 | 2.4M |
| 2022-02-28 | 22.04 | $17.61 | 3.1M |
| 2022-02-25 | 21.81 | $18.21 | 2.7M |
| 2022-02-24 | 21.73 | $17.58 | 2.4M |
| 2022-02-23 | 20.92 | $17.50 | 1.8M |
| 2022-02-22 | 20.59 | $18.12 | 1.9M |
| 2022-02-18 | 20.50 | $18.44 | 2.0M |
| 2022-02-17 | 20.49 | $18.19 | 1.3M |
| 2022-02-16 | 20.49 | $19.00 | 2.5M |
| 2022-02-15 | 21.08 | $18.88 | 1.2M |
| 2022-02-14 | 21.48 | $18.47 | 1.4M |
| 2022-02-11 | 21.90 | $18.49 | 1.4M |
| 2022-02-10 | 22.55 | $18.89 | 1.8M |
| 2022-02-09 | 23.37 | $18.87 | 1.9M |
| 2022-02-08 | 24.06 | $18.51 | 1.9M |
| 2022-02-07 | 24.29 | $18.06 | 1.8M |
| 2022-02-04 | 24.26 | $17.82 | 1.5M |
| 2022-02-03 | 23.97 | $17.57 | 1.8M |
| 2022-02-02 | 23.52 | $17.53 | 2.7M |
| 2022-02-01 | 22.93 | $17.46 | 2.5M |
| 2022-01-31 | 22.23 | $17.43 | 3.9M |
| 2022-01-28 | 21.32 | $16.47 | 3.6M |
| 2022-01-27 | 19.76 | $16.64 | 3.6M |
| 2022-01-26 | 18.11 | $16.17 | 6.4M |
| 2022-01-25 | 16.39 | $18.52 | 3.1M |
| 2022-01-24 | 15.23 | $18.40 | 4.1M |
| 2022-01-21 | 14.01 | $18.95 | 2.2M |
| 2022-01-20 | 13.42 | $19.83 | 1.9M |
| 2022-01-19 | 13.30 | $20.11 | 1.5M |
| 2022-01-18 | 13.44 | $21.47 | 1.2M |
| 2022-01-14 | 13.63 | $21.92 | 1.3M |
| 2022-01-13 | 13.82 | $21.98 | 2.9M |
| 2022-01-12 | 13.29 | $21.90 | 1.3M |
| 2022-01-11 | 12.96 | $21.90 | 1.3M |
| 2022-01-10 | 12.89 | $21.60 | 1.6M |
| 2022-01-07 | 12.82 | $22.26 | 1.0M |
| 2022-01-06 | 12.17 | $21.85 | 1.0M |
| 2022-01-05 | 11.83 | $21.70 | 4.7M |
| 2022-01-04 | 11.39 | $21.92 | 1.2M |
| 2022-01-03 | 11.10 | $21.48 | 1.6M |
| 2021-12-31 | 11.06 | $21.22 | 781000 |
| 2021-12-30 | 11.43 | $21.20 | 656422 |
| 2021-12-29 | 11.72 | $21.27 | 657841 |
| 2021-12-28 | 12.01 | $21.55 | 798200 |
| 2021-12-27 | 12.04 | $21.55 | 1.0M |
| 2021-12-23 | 12.07 | $21.66 | 730500 |
| 2021-12-22 | 12.26 | $21.39 | 1.2M |
| 2021-12-21 | 12.67 | $21.17 | 1.7M |
| 2021-12-20 | 13.25 | $20.01 | 2.7M |
| 2021-12-17 | 13.83 | $21.30 | 6.5M |
| 2021-12-16 | 13.42 | $21.44 | 1.9M |
| 2021-12-15 | 12.48 | $21.59 | 3.7M |
| 2021-12-14 | 11.78 | $21.52 | 3.4M |
| 2021-12-13 | 11.05 | $21.03 | 2.7M |
| 2021-12-10 | 10.38 | $20.81 | 2.0M |
| 2021-12-09 | 10.26 | $20.68 | 1.7M |
| 2021-12-08 | 10.16 | $20.78 | 1.6M |
| 2021-12-07 | 9.69 | $21.12 | 1.5M |
| 2021-12-06 | 9.31 | $20.60 | 1.8M |
| 2021-12-03 | 9.22 | $19.91 | 1.7M |
| 2021-12-02 | 9.59 | $20.07 | 1.9M |
| 2021-12-01 | 10.02 | $19.62 | 2.2M |
| 2021-11-30 | 10.40 | $19.73 | 2.8M |
| 2021-11-29 | 10.75 | $19.81 | 1.4M |
| 2021-11-26 | 11.27 | $19.95 | 1.4M |
| 2021-11-24 | 11.70 | $20.59 | 998940 |
| 2021-11-23 | 11.64 | $20.49 | 1.4M |
| 2021-11-22 | 11.61 | $20.16 | 1.3M |
| 2021-11-19 | 11.77 | $19.86 | 1.4M |
| 2021-11-18 | 12.29 | $19.93 | 1.2M |
| 2021-11-17 | 12.77 | $20.11 | 1.3M |
| 2021-11-16 | 13.44 | $19.95 | 1.6M |
| 2021-11-15 | 14.11 | $20.29 | 1.0M |
| 2021-11-12 | 14.42 | $20.48 | 934831 |
| 2021-11-11 | 14.58 | $20.46 | 1.3M |
| 2021-11-10 | 14.81 | $20.02 | 1.4M |
| 2021-11-09 | 15.27 | $20.10 | 1.3M |
| 2021-11-08 | 15.66 | $20.32 | 1.8M |
| 2021-11-05 | 16.16 | $19.71 | 2.6M |
| 2021-11-04 | 16.96 | $19.34 | 1.8M |
| 2021-11-03 | 17.52 | $19.45 | 2.8M |
| 2021-11-02 | 18.21 | $19.48 | 2.3M |
| 2021-11-01 | 19.00 | $20.28 | 1.9M |
| 2021-10-29 | 19.75 | $19.70 | 1.9M |
| 2021-10-28 | 20.43 | $19.46 | 1.4M |
| 2021-10-27 | 20.93 | $19.20 | 1.9M |
| 2021-10-26 | 21.58 | $19.60 | 2.0M |
| 2021-10-25 | 22.53 | $19.87 | 997500 |
| 2021-10-22 | 23.62 | $19.98 | 991306 |
| 2021-10-21 | 24.74 | $19.91 | 1.0M |
| 2021-10-20 | 25.93 | $20.21 | 1.4M |
| 2021-10-19 | 27.19 | $19.92 | 1.7M |
| 2021-10-18 | 28.60 | $20.17 | 1.9M |
| 2021-10-15 | 30.02 | $19.98 | 1.5M |
| 2021-10-14 | 31.47 | $20.09 | 1.6M |
| 2021-10-13 | 32.99 | $19.70 | 1.5M |
| 2021-10-12 | 34.60 | $20.06 | 1.6M |
| 2021-10-11 | 36.41 | $19.87 | 2.0M |
| 2021-10-08 | 38.33 | $19.40 | 1.4M |
| 2021-10-07 | 39.93 | $19.43 | 3.4M |
| 2021-10-06 | 41.61 | $18.58 | 3.1M |
| 2021-10-05 | 42.69 | $18.68 | 2.6M |
| 2021-10-04 | 44.07 | $18.88 | 2.4M |
| 2021-10-01 | 45.59 | $19.12 | 2.7M |
| 2021-09-30 | 47.32 | $19.73 | 3.8M |
| 2021-09-29 | 49.14 | $19.24 | 6.7M |
| 2021-09-28 | 51.39 | $22.35 | 2.0M |
| 2021-09-27 | 52.04 | $23.15 | 1.8M |
| 2021-09-24 | 52.45 | $22.49 | 2.5M |
| 2021-09-23 | 53.26 | $22.30 | 5.2M |
| 2021-09-22 | 54.03 | $22.15 | 2.6M |
| 2021-09-21 | 54.83 | $22.34 | 1.7M |
| 2021-09-20 | 55.47 | $22.58 | 2.1M |
| 2021-09-17 | 56.14 | $23.49 | 7.1M |
| 2021-09-16 | 55.83 | $23.48 | 1.5M |
| 2021-09-15 | 55.32 | $23.37 | 1.3M |
| 2021-09-14 | 54.87 | $23.01 | 1.7M |
| 2021-09-13 | 54.36 | $23.48 | 1.2M |
| 2021-09-10 | 53.86 | $23.05 | 1.6M |
| 2021-09-09 | 53.36 | $23.19 | 1.7M |
| 2021-09-08 | 52.79 | $23.16 | 1.3M |
| 2021-09-07 | 52.24 | $23.07 | 1.8M |
| 2021-09-03 | 51.59 | $23.04 | 1.3M |
| 2021-09-02 | 50.96 | $22.89 | 1.6M |
| 2021-09-01 | 50.26 | $23.16 | 2.2M |
| 2021-08-31 | 49.28 | $23.21 | 1.8M |
| 2021-08-30 | 48.25 | $22.83 | 1.4M |
| 2021-08-27 | 47.07 | $23.08 | 1.8M |
| 2021-08-26 | 45.84 | $22.50 | 1.2M |
| 2021-08-25 | 44.62 | $22.57 | 1.3M |
| 2021-08-24 | 43.34 | $22.12 | 1.0M |
| 2021-08-23 | 42.03 | $22.02 | 1.5M |
| 2021-08-20 | 40.66 | $22.10 | 1.3M |
| 2021-08-19 | 39.23 | $21.79 | 2.0M |
| 2021-08-18 | 37.74 | $21.98 | 2.0M |
| 2021-08-17 | 35.88 | $22.04 | 1.9M |
| 2021-08-16 | 33.93 | $21.88 | 892700 |
| 2021-08-13 | 31.90 | $21.87 | 867408 |
| 2021-08-12 | 29.68 | $21.82 | 1.1M |
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