Is Nomad Foods Limited (NOMD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nomad Foods Limited (NOMD) research center and poll results.
NYSE : NOMD
Nomad Foods Limited
$11.52 USD
$0.02 (0.17%)
- Volume
- 776.9K
- Average Volume
- 1.45M
- Market Capitalization
- $1.61B
- P/E Ratio
- 11.22
- Dividend Yield
- 5.90%
- Price Target
- $12.00
- Year High
- $18.33
- Year Low
- $8.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.65
- Current Ratio
- $1.06
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 0
Bearish
⚪ 1
Neutral
7 Bullish / 0 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
11.03
2026-07-16
Close Price
$11.80
Vol: 129586
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.59
Average
17.90
Maximum
28.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.03 | $11.80 | 129586 |
| 2026-07-15 | 10.96 | $11.52 | 948200 |
| 2026-07-14 | 10.90 | $11.50 | 1.6M |
| 2026-07-13 | 10.84 | $11.48 | 1.3M |
| 2026-07-10 | 10.79 | $11.53 | 849700 |
| 2026-07-09 | 10.73 | $11.39 | 1.2M |
| 2026-07-08 | 10.67 | $11.33 | 731305 |
| 2026-07-07 | 10.60 | $11.41 | 1.6M |
| 2026-07-06 | 10.52 | $11.43 | 1.7M |
| 2026-07-02 | 10.44 | $11.42 | 1.7M |
| 2026-07-01 | 10.35 | $11.25 | 1.2M |
| 2026-06-30 | 10.30 | $10.95 | 1.7M |
| 2026-06-29 | 10.26 | $11.20 | 1.4M |
| 2026-06-26 | 10.21 | $11.12 | 3.6M |
| 2026-06-25 | 10.16 | $10.56 | 684359 |
| 2026-06-24 | 10.13 | $10.65 | 1.8M |
| 2026-06-23 | 10.11 | $10.21 | 1.3M |
| 2026-06-22 | 10.11 | $9.88 | 1.3M |
| 2026-06-18 | 10.13 | $10.02 | 1.3M |
| 2026-06-17 | 10.15 | $10.04 | 1.0M |
| 2026-06-16 | 10.16 | $10.21 | 1.0M |
| 2026-06-15 | 10.16 | $10.32 | 1.3M |
| 2026-06-12 | 10.14 | $10.43 | 941812 |
| 2026-06-11 | 10.10 | $10.37 | 858472 |
| 2026-06-10 | 10.04 | $10.31 | 856726 |
| 2026-06-09 | 9.98 | $10.23 | 937416 |
| 2026-06-08 | 9.95 | $9.93 | 887248 |
| 2026-06-05 | 9.92 | $9.91 | 886014 |
| 2026-06-04 | 9.93 | $9.74 | 1.0M |
| 2026-06-03 | 9.95 | $9.76 | 985800 |
| 2026-06-02 | 9.93 | $10.08 | 1.3M |
| 2026-06-01 | 9.90 | $10.21 | 1.0M |
| 2026-05-29 | 9.86 | $10.14 | 1.1M |
| 2026-05-28 | 9.84 | $10.13 | 3.0M |
| 2026-05-27 | 9.82 | $10.10 | 1.7M |
| 2026-05-26 | 9.80 | $10.21 | 1.1M |
| 2026-05-22 | 9.77 | $10.27 | 885414 |
| 2026-05-21 | 9.73 | $10.13 | 1.5M |
| 2026-05-20 | 9.70 | $10.42 | 1.5M |
| 2026-05-19 | 9.66 | $10.30 | 1.9M |
| 2026-05-18 | 9.63 | $10.24 | 1.7M |
| 2026-05-15 | 9.60 | $9.80 | 1.8M |
| 2026-05-14 | 9.60 | $9.79 | 2.1M |
| 2026-05-13 | 9.59 | $9.09 | 2.3M |
| 2026-05-12 | 9.61 | $9.21 | 2.9M |
| 2026-05-11 | 9.63 | $9.48 | 2.3M |
| 2026-05-08 | 9.64 | $9.44 | 2.5M |
| 2026-05-07 | 9.66 | $10.14 | 2.7M |
| 2026-05-06 | 9.65 | $10.12 | 3.1M |
| 2026-05-05 | 9.63 | $9.29 | 2.2M |
| 2026-05-04 | 9.66 | $9.46 | 1.5M |
| 2026-05-01 | 9.68 | $9.52 | 2.4M |
| 2026-04-30 | 9.68 | $9.72 | 888800 |
| 2026-04-29 | 9.67 | $9.57 | 674674 |
| 2026-04-28 | 9.68 | $9.73 | 829249 |
| 2026-04-27 | 9.68 | $9.61 | 857300 |
| 2026-04-24 | 9.68 | $9.54 | 1.4M |
| 2026-04-23 | 9.69 | $9.54 | 951136 |
| 2026-04-22 | 9.69 | $9.59 | 763542 |
| 2026-04-21 | 9.70 | $9.71 | 819504 |
| 2026-04-20 | 9.70 | $9.67 | 851951 |
| 2026-04-17 | 9.71 | $9.74 | 1.4M |
| 2026-04-16 | 9.71 | $9.57 | 978776 |
| 2026-04-15 | 9.72 | $9.58 | 1.2M |
| 2026-04-14 | 9.74 | $9.52 | 1.0M |
| 2026-04-13 | 9.76 | $9.67 | 1.7M |
| 2026-04-10 | 9.76 | $9.86 | 690572 |
| 2026-04-09 | 9.75 | $9.95 | 859746 |
| 2026-04-08 | 9.77 | $9.84 | 1.2M |
| 2026-04-07 | 9.79 | $9.78 | 715955 |
| 2026-04-06 | 9.80 | $9.85 | 1.3M |
| 2026-04-02 | 9.82 | $9.58 | 737923 |
| 2026-04-01 | 9.86 | $9.57 | 969600 |
| 2026-03-31 | 9.90 | $9.61 | 1.1M |
| 2026-03-30 | 9.95 | $9.73 | 1.7M |
| 2026-03-27 | 10.00 | $9.74 | 1.8M |
| 2026-03-26 | 10.06 | $9.70 | 1.3M |
| 2026-03-25 | 10.13 | $9.60 | 1.1M |
| 2026-03-24 | 10.27 | $9.70 | 1.6M |
| 2026-03-23 | 10.43 | $9.77 | 1.2M |
| 2026-03-20 | 10.59 | $9.75 | 1.5M |
| 2026-03-19 | 10.76 | $9.85 | 1.7M |
| 2026-03-18 | 10.91 | $9.80 | 857431 |
| 2026-03-17 | 11.05 | $10.00 | 1.7M |
| 2026-03-16 | 11.18 | $9.76 | 1.4M |
| 2026-03-13 | 11.34 | $9.84 | 2.0M |
| 2026-03-12 | 11.49 | $9.55 | 2.4M |
| 2026-03-11 | 11.66 | $10.36 | 2.6M |
| 2026-03-10 | 11.79 | $10.16 | 2.0M |
| 2026-03-09 | 11.93 | $10.16 | 2.4M |
| 2026-03-06 | 12.06 | $10.26 | 1.3M |
| 2026-03-05 | 12.19 | $10.33 | 1.9M |
| 2026-03-04 | 12.32 | $10.38 | 2.3M |
| 2026-03-03 | 12.43 | $10.50 | 2.4M |
| 2026-03-02 | 12.54 | $10.69 | 2.1M |
| 2026-02-27 | 12.64 | $10.97 | 3.0M |
| 2026-02-26 | 12.72 | $11.26 | 8.9M |
| 2026-02-25 | 12.77 | $12.33 | 2.9M |
| 2026-02-24 | 12.78 | $12.96 | 1.0M |
| 2026-02-23 | 12.73 | $12.92 | 767700 |
| 2026-02-20 | 12.68 | $13.04 | 789131 |
| 2026-02-19 | 12.62 | $12.99 | 1.1M |
| 2026-02-18 | 12.57 | $12.55 | 1.4M |
| 2026-02-17 | 12.54 | $12.68 | 1.1M |
| 2026-02-13 | 12.49 | $12.90 | 1.1M |
| 2026-02-12 | 12.44 | $12.78 | 1.0M |
| 2026-02-11 | 12.39 | $12.88 | 1.4M |
| 2026-02-10 | 12.34 | $12.99 | 1.3M |
| 2026-02-09 | 12.29 | $12.96 | 1.1M |
| 2026-02-06 | 12.25 | $12.90 | 1.3M |
| 2026-02-05 | 12.20 | $12.86 | 1.3M |
| 2026-02-04 | 12.14 | $12.90 | 1.8M |
| 2026-02-03 | 12.10 | $12.60 | 1.8M |
| 2026-02-02 | 12.07 | $12.59 | 973900 |
| 2026-01-30 | 12.05 | $12.70 | 1.6M |
| 2026-01-29 | 12.04 | $12.55 | 1.9M |
| 2026-01-28 | 12.04 | $12.28 | 1.3M |
| 2026-01-27 | 12.05 | $12.52 | 2.0M |
| 2026-01-26 | 12.04 | $12.10 | 2.1M |
| 2026-01-23 | 12.06 | $11.90 | 864335 |
| 2026-01-22 | 12.10 | $11.84 | 1.3M |
| 2026-01-21 | 12.13 | $11.86 | 1.8M |
| 2026-01-20 | 12.18 | $11.95 | 1.8M |
| 2026-01-16 | 12.23 | $11.65 | 2.5M |
| 2026-01-15 | 12.28 | $11.91 | 3.4M |
| 2026-01-14 | 12.32 | $11.85 | 2.4M |
| 2026-01-13 | 12.34 | $11.92 | 1.3M |
| 2026-01-12 | 12.37 | $12.04 | 1.3M |
| 2026-01-09 | 12.39 | $12.04 | 1.3M |
| 2026-01-08 | 12.40 | $12.01 | 6.6M |
| 2026-01-07 | 12.41 | $11.67 | 5.1M |
| 2026-01-06 | 12.42 | $11.96 | 3.1M |
| 2026-01-05 | 12.43 | $12.01 | 1.1M |
| 2026-01-02 | 12.43 | $12.16 | 1.1M |
| 2025-12-31 | 12.43 | $12.51 | 1.0M |
| 2025-12-30 | 12.42 | $12.53 | 1.3M |
| 2025-12-29 | 12.40 | $12.49 | 1.4M |
| 2025-12-26 | 12.39 | $12.45 | 1.1M |
| 2025-12-24 | 12.38 | $12.49 | 814600 |
| 2025-12-23 | 12.36 | $12.60 | 1.1M |
| 2025-12-22 | 12.33 | $12.58 | 1.3M |
| 2025-12-19 | 12.31 | $12.81 | 2.0M |
| 2025-12-18 | 12.28 | $12.89 | 1.5M |
| 2025-12-17 | 12.24 | $12.77 | 2.4M |
| 2025-12-16 | 12.20 | $12.55 | 1.4M |
| 2025-12-15 | 12.18 | $12.40 | 1.6M |
| 2025-12-12 | 12.17 | $12.35 | 2.8M |
| 2025-12-11 | 12.16 | $12.44 | 2.4M |
| 2025-12-10 | 12.15 | $12.34 | 1.7M |
| 2025-12-09 | 12.13 | $12.13 | 2.0M |
| 2025-12-08 | 12.12 | $11.97 | 2.2M |
| 2025-12-05 | 12.12 | $12.03 | 1.5M |
| 2025-12-04 | 12.12 | $12.08 | 899800 |
| 2025-12-03 | 12.09 | $12.21 | 1.6M |
| 2025-12-02 | 12.03 | $12.23 | 1.7M |
| 2025-12-01 | 11.98 | $12.26 | 1.8M |
| 2025-11-28 | 11.93 | $12.23 | 692907 |
| 2025-11-26 | 11.89 | $12.17 | 1.4M |
| 2025-11-25 | 11.85 | $12.09 | 1.4M |
| 2025-11-24 | 11.83 | $12.03 | 2.3M |
| 2025-11-21 | 11.82 | $12.19 | 1.4M |
| 2025-11-20 | 11.81 | $12.16 | 1.9M |
| 2025-11-19 | 11.79 | $12.15 | 3.3M |
| 2025-11-18 | 11.79 | $12.07 | 2.1M |
| 2025-11-17 | 11.79 | $12.07 | 2.4M |
| 2025-11-14 | 11.79 | $12.20 | 1.6M |
| 2025-11-13 | 11.79 | $12.19 | 2.0M |
| 2025-11-12 | 11.78 | $12.13 | 1.7M |
| 2025-11-11 | 11.77 | $11.95 | 1.3M |
| 2025-11-10 | 11.80 | $11.89 | 2.5M |
| 2025-11-07 | 11.81 | $12.12 | 3.7M |
| 2025-11-06 | 11.81 | $12.03 | 3.9M |
| 2025-11-05 | 11.83 | $11.35 | 2.7M |
| 2025-11-04 | 11.90 | $11.15 | 1.7M |
| 2025-11-03 | 11.98 | $11.20 | 1.8M |
| 2025-10-31 | 12.06 | $11.30 | 2.5M |
| 2025-10-30 | 12.15 | $11.31 | 2.0M |
| 2025-10-29 | 12.24 | $11.43 | 2.3M |
| 2025-10-28 | 12.34 | $11.75 | 2.0M |
| 2025-10-27 | 12.41 | $11.85 | 1.8M |
| 2025-10-24 | 12.47 | $11.83 | 1.7M |
| 2025-10-23 | 12.53 | $11.88 | 2.6M |
| 2025-10-22 | 12.58 | $12.12 | 1.7M |
| 2025-10-21 | 12.63 | $12.03 | 1.8M |
| 2025-10-20 | 12.68 | $12.03 | 1.4M |
| 2025-10-17 | 12.74 | $12.22 | 1.8M |
| 2025-10-16 | 12.80 | $12.07 | 2.3M |
| 2025-10-15 | 12.88 | $11.96 | 2.7M |
| 2025-10-14 | 12.96 | $12.42 | 2.8M |
| 2025-10-13 | 13.03 | $12.13 | 2.7M |
| 2025-10-10 | 13.11 | $12.14 | 2.5M |
| 2025-10-09 | 13.21 | $12.49 | 1.5M |
| 2025-10-08 | 13.29 | $12.75 | 2.7M |
| 2025-10-07 | 13.36 | $12.69 | 6.2M |
| 2025-10-06 | 13.43 | $12.77 | 2.4M |
| 2025-10-03 | 13.52 | $13.09 | 904205 |
| 2025-10-02 | 13.60 | $13.23 | 1.7M |
| 2025-10-01 | 13.69 | $13.37 | 1.5M |
| 2025-09-30 | 13.79 | $13.15 | 1.4M |
| 2025-09-29 | 13.90 | $12.97 | 1.0M |
| 2025-09-26 | 14.03 | $13.02 | 1.1M |
| 2025-09-25 | 14.15 | $12.91 | 1.1M |
| 2025-09-24 | 14.28 | $13.20 | 1.1M |
| 2025-09-23 | 14.39 | $13.08 | 1.9M |
| 2025-09-22 | 14.52 | $13.22 | 1.3M |
| 2025-09-19 | 14.64 | $13.36 | 1.4M |
| 2025-09-18 | 14.74 | $13.67 | 1.0M |
| 2025-09-17 | 14.81 | $13.58 | 1.9M |
| 2025-09-16 | 14.89 | $13.76 | 1.3M |
| 2025-09-15 | 14.94 | $13.66 | 989637 |
| 2025-09-12 | 15.00 | $14.13 | 2.7M |
| 2025-09-11 | 15.05 | $14.23 | 3.6M |
| 2025-09-10 | 15.11 | $14.11 | 4.7M |
| 2025-09-09 | 15.16 | $14.15 | 2.9M |
| 2025-09-08 | 15.22 | $14.53 | 1.1M |
| 2025-09-05 | 15.30 | $14.71 | 4.1M |
| 2025-09-04 | 15.36 | $14.94 | 998440 |
| 2025-09-03 | 15.37 | $15.35 | 547753 |
| 2025-09-02 | 15.44 | $15.38 | 388100 |
| 2025-08-29 | 15.53 | $15.54 | 564547 |
| 2025-08-28 | 15.60 | $15.39 | 724800 |
| 2025-08-27 | 15.67 | $15.56 | 412300 |
| 2025-08-26 | 15.76 | $15.43 | 1.4M |
| 2025-08-25 | 15.87 | $15.70 | 791300 |
| 2025-08-22 | 15.95 | $15.59 | 905169 |
| 2025-08-21 | 16.07 | $15.47 | 577906 |
| 2025-08-20 | 16.20 | $15.05 | 1.2M |
| 2025-08-19 | 16.36 | $15.04 | 1.1M |
| 2025-08-18 | 16.50 | $14.74 | 558325 |
| 2025-08-15 | 16.63 | $15.05 | 1.0M |
| 2025-08-14 | 16.75 | $15.01 | 1.5M |
| 2025-08-13 | 16.88 | $15.40 | 939543 |
| 2025-08-12 | 16.99 | $15.22 | 950596 |
| 2025-08-11 | 17.08 | $15.35 | 648300 |
| 2025-08-08 | 17.18 | $16.15 | 1.0M |
| 2025-08-07 | 17.25 | $15.78 | 4.6M |
| 2025-08-06 | 17.33 | $15.28 | 3.6M |
| 2025-08-05 | 17.42 | $16.71 | 2.6M |
| 2025-08-04 | 17.45 | $17.12 | 414543 |
| 2025-08-01 | 17.44 | $16.97 | 435422 |
| 2025-07-31 | 17.46 | $16.84 | 743447 |
| 2025-07-30 | 17.49 | $17.36 | 431100 |
| 2025-07-29 | 17.49 | $17.49 | 796200 |
| 2025-07-28 | 17.46 | $17.42 | 415000 |
| 2025-07-25 | 17.44 | $17.98 | 552041 |
| 2025-07-24 | 17.40 | $18.02 | 410300 |
| 2025-07-23 | 17.35 | $18.18 | 444400 |
| 2025-07-22 | 17.30 | $17.91 | 803219 |
| 2025-07-21 | 17.27 | $17.42 | 475200 |
| 2025-07-18 | 17.25 | $17.43 | 350300 |
| 2025-07-17 | 17.24 | $17.59 | 579500 |
| 2025-07-16 | 17.21 | $17.58 | 596200 |
| 2025-07-15 | 17.19 | $17.01 | 1.8M |
| 2025-07-14 | 17.19 | $17.33 | 567128 |
| 2025-07-11 | 17.20 | $17.55 | 789100 |
| 2025-07-10 | 17.20 | $17.38 | 428833 |
| 2025-07-09 | 17.19 | $17.11 | 413900 |
| 2025-07-08 | 17.21 | $17.21 | 573603 |
| 2025-07-07 | 17.20 | $17.10 | 590968 |
| 2025-07-03 | 17.19 | $17.30 | 450221 |
| 2025-07-02 | 17.18 | $17.34 | 664600 |
| 2025-07-01 | 17.18 | $17.39 | 2.7M |
| 2025-06-30 | 17.17 | $16.99 | 666636 |
| 2025-06-27 | 17.20 | $17.05 | 609500 |
| 2025-06-26 | 17.22 | $17.15 | 543938 |
| 2025-06-25 | 17.23 | $16.89 | 1.2M |
| 2025-06-24 | 17.26 | $17.29 | 1.7M |
| 2025-06-23 | 17.27 | $17.32 | 678598 |
| 2025-06-20 | 17.29 | $17.04 | 727317 |
| 2025-06-18 | 17.33 | $17.15 | 825400 |
| 2025-06-17 | 17.38 | $16.95 | 840700 |
| 2025-06-16 | 17.43 | $17.17 | 888319 |
| 2025-06-13 | 17.48 | $17.10 | 960300 |
| 2025-06-12 | 17.53 | $17.56 | 722200 |
| 2025-06-11 | 17.55 | $17.43 | 687100 |
| 2025-06-10 | 17.59 | $17.34 | 940656 |
| 2025-06-09 | 17.66 | $17.38 | 1.2M |
| 2025-06-06 | 17.74 | $17.04 | 354800 |
| 2025-06-05 | 17.86 | $16.99 | 634952 |
| 2025-06-04 | 17.96 | $17.09 | 664748 |
| 2025-06-03 | 18.09 | $17.20 | 944713 |
| 2025-06-02 | 18.23 | $17.35 | 745605 |
| 2025-05-30 | 18.37 | $17.50 | 646900 |
| 2025-05-29 | 18.48 | $17.48 | 589500 |
| 2025-05-28 | 18.60 | $17.30 | 989784 |
| 2025-05-27 | 18.72 | $17.50 | 1.5M |
| 2025-05-23 | 18.81 | $17.60 | 716440 |
| 2025-05-22 | 18.90 | $17.66 | 1.4M |
| 2025-05-21 | 18.99 | $17.90 | 2.0M |
| 2025-05-20 | 19.08 | $18.04 | 479100 |
| 2025-05-19 | 19.16 | $17.93 | 448629 |
| 2025-05-16 | 19.24 | $18.14 | 617600 |
| 2025-05-15 | 19.32 | $18.17 | 658220 |
| 2025-05-14 | 19.37 | $17.87 | 1.5M |
| 2025-05-13 | 19.45 | $18.40 | 1.6M |
| 2025-05-12 | 19.50 | $18.66 | 1.3M |
| 2025-05-09 | 19.52 | $18.95 | 1.2M |
| 2025-05-08 | 19.52 | $19.41 | 1.5M |
| 2025-05-07 | 19.50 | $19.13 | 2.5M |
| 2025-05-06 | 19.47 | $19.60 | 1.2M |
| 2025-05-05 | 19.43 | $20.00 | 941832 |
| 2025-05-02 | 19.40 | $20.13 | 1.2M |
| 2025-05-01 | 19.39 | $19.71 | 1.0M |
| 2025-04-30 | 19.39 | $19.99 | 893400 |
| 2025-04-29 | 19.37 | $19.58 | 692700 |
| 2025-04-28 | 19.37 | $19.42 | 858423 |
| 2025-04-25 | 19.39 | $19.38 | 983600 |
| 2025-04-24 | 19.41 | $19.34 | 754249 |
| 2025-04-23 | 19.42 | $19.65 | 550600 |
| 2025-04-22 | 19.40 | $19.66 | 496643 |
| 2025-04-21 | 19.38 | $19.65 | 697034 |
| 2025-04-17 | 19.37 | $19.62 | 1.2M |
| 2025-04-16 | 19.37 | $19.25 | 690300 |
| 2025-04-15 | 19.38 | $19.40 | 504614 |
| 2025-04-14 | 19.39 | $19.40 | 539336 |
| 2025-04-11 | 19.42 | $19.15 | 551900 |
| 2025-04-10 | 19.43 | $18.88 | 524700 |
| 2025-04-09 | 19.46 | $19.14 | 601901 |
| 2025-04-08 | 19.49 | $18.42 | 684000 |
| 2025-04-07 | 19.58 | $18.82 | 1.0M |
| 2025-04-04 | 19.65 | $19.40 | 1.0M |
| 2025-04-03 | 19.70 | $19.89 | 741243 |
| 2025-04-02 | 19.73 | $19.66 | 301510 |
| 2025-04-01 | 19.77 | $19.65 | 441900 |
| 2025-03-31 | 19.81 | $19.65 | 507800 |
| 2025-03-28 | 19.82 | $19.84 | 383400 |
| 2025-03-27 | 19.77 | $19.71 | 367105 |
| 2025-03-26 | 19.71 | $19.58 | 582800 |
| 2025-03-25 | 19.67 | $19.32 | 417741 |
| 2025-03-24 | 19.66 | $19.23 | 341800 |
| 2025-03-21 | 19.65 | $19.37 | 815248 |
| 2025-03-20 | 19.62 | $19.55 | 290700 |
| 2025-03-19 | 19.56 | $19.57 | 500342 |
| 2025-03-18 | 19.49 | $19.66 | 477033 |
| 2025-03-17 | 19.40 | $19.83 | 606700 |
| 2025-03-14 | 19.31 | $19.51 | 534800 |
| 2025-03-13 | 19.25 | $19.42 | 1.1M |
| 2025-03-12 | 19.18 | $19.76 | 505829 |
| 2025-03-11 | 19.07 | $20.16 | 693535 |
| 2025-03-10 | 18.94 | $20.33 | 1.3M |
| 2025-03-07 | 18.81 | $20.38 | 1.2M |
| 2025-03-06 | 18.69 | $20.43 | 1.2M |
| 2025-03-05 | 18.54 | $20.54 | 1.3M |
| 2025-03-04 | 18.40 | $20.29 | 1.8M |
| 2025-03-03 | 18.27 | $19.84 | 1.8M |
| 2025-02-28 | 18.17 | $18.90 | 665281 |
| 2025-02-27 | 18.11 | $18.61 | 433130 |
| 2025-02-26 | 18.05 | $18.78 | 866408 |
| 2025-02-25 | 17.97 | $19.06 | 713100 |
| 2025-02-24 | 17.88 | $19.02 | 543540 |
| 2025-02-21 | 17.76 | $18.85 | 923700 |
| 2025-02-20 | 17.64 | $18.35 | 382600 |
| 2025-02-19 | 17.54 | $18.09 | 521508 |
| 2025-02-18 | 17.48 | $17.86 | 682100 |
| 2025-02-14 | 17.44 | $18.04 | 415800 |
| 2025-02-13 | 17.38 | $18.30 | 486400 |
| 2025-02-12 | 17.31 | $17.98 | 484732 |
| 2025-02-11 | 17.24 | $17.65 | 319100 |
| 2025-02-10 | 17.15 | $17.41 | 741200 |
| 2025-02-07 | 17.06 | $17.87 | 394700 |
| 2025-02-06 | 16.96 | $17.83 | 397740 |
| 2025-02-05 | 16.90 | $17.55 | 554100 |
| 2025-02-04 | 16.85 | $17.67 | 596400 |
| 2025-02-03 | 16.79 | $17.78 | 601940 |
| 2025-01-31 | 16.73 | $17.86 | 1.0M |
| 2025-01-30 | 16.68 | $17.73 | 1.3M |
| 2025-01-29 | 16.62 | $17.38 | 677920 |
| 2025-01-28 | 16.58 | $17.20 | 917600 |
| 2025-01-27 | 16.56 | $17.22 | 625817 |
| 2025-01-24 | 16.54 | $16.51 | 362500 |
| 2025-01-23 | 16.54 | $16.57 | 499100 |
| 2025-01-22 | 16.55 | $16.39 | 455235 |
| 2025-01-21 | 16.57 | $16.87 | 386429 |
| 2025-01-17 | 16.58 | $16.97 | 522244 |
| 2025-01-16 | 16.59 | $16.89 | 486535 |
| 2025-01-15 | 16.62 | $16.77 | 775500 |
| 2025-01-14 | 16.67 | $16.63 | 808200 |
| 2025-01-13 | 16.72 | $15.81 | 518400 |
| 2025-01-10 | 16.82 | $15.61 | 804500 |
| 2025-01-08 | 16.92 | $16.01 | 942071 |
| 2025-01-07 | 17.00 | $16.63 | 561502 |
| 2025-01-06 | 17.02 | $16.52 | 407000 |
| 2025-01-03 | 17.08 | $16.43 | 321607 |
| 2025-01-02 | 17.14 | $16.66 | 453310 |
| 2024-12-31 | 17.20 | $16.78 | 313600 |
| 2024-12-30 | 17.26 | $16.64 | 398600 |
| 2024-12-27 | 17.34 | $16.56 | 374241 |
| 2024-12-26 | 17.42 | $16.79 | 485100 |
| 2024-12-24 | 17.48 | $16.67 | 159429 |
| 2024-12-23 | 17.53 | $16.62 | 349800 |
| 2024-12-20 | 17.58 | $16.82 | 569000 |
| 2024-12-19 | 17.62 | $16.79 | 617646 |
| 2024-12-18 | 17.64 | $16.95 | 773349 |
| 2024-12-17 | 17.63 | $17.30 | 724700 |
| 2024-12-16 | 17.60 | $17.36 | 885900 |
| 2024-12-13 | 17.56 | $17.76 | 996300 |
| 2024-12-12 | 17.51 | $17.74 | 663746 |
| 2024-12-11 | 17.44 | $17.74 | 689000 |
| 2024-12-10 | 17.37 | $17.66 | 487500 |
| 2024-12-09 | 17.34 | $17.53 | 844416 |
| 2024-12-06 | 17.33 | $17.07 | 1.2M |
| 2024-12-05 | 17.35 | $17.73 | 1.1M |
| 2024-12-04 | 17.33 | $17.57 | 737500 |
| 2024-12-03 | 17.34 | $17.93 | 771035 |
| 2024-12-02 | 17.33 | $17.92 | 1.2M |
| 2024-11-29 | 17.31 | $18.31 | 532819 |
| 2024-11-27 | 17.27 | $18.09 | 767108 |
| 2024-11-26 | 17.25 | $17.96 | 777800 |
| 2024-11-25 | 17.23 | $17.69 | 1.4M |
| 2024-11-22 | 17.24 | $17.77 | 1.5M |
| 2024-11-21 | 17.23 | $17.59 | 1.2M |
| 2024-11-20 | 17.22 | $17.10 | 886932 |
| 2024-11-19 | 17.25 | $16.83 | 670153 |
| 2024-11-18 | 17.28 | $16.74 | 1.1M |
| 2024-11-15 | 17.33 | $16.47 | 1.2M |
| 2024-11-14 | 17.40 | $16.77 | 2.0M |
| 2024-11-13 | 17.46 | $16.25 | 1.3M |
| 2024-11-12 | 17.54 | $16.50 | 1.7M |
| 2024-11-11 | 17.60 | $16.90 | 961904 |
| 2024-11-08 | 17.63 | $17.45 | 529200 |
| 2024-11-07 | 17.64 | $17.50 | 1.1M |
| 2024-11-06 | 17.65 | $17.29 | 809000 |
| 2024-11-05 | 17.67 | $17.70 | 311436 |
| 2024-11-04 | 17.68 | $17.68 | 815600 |
| 2024-11-01 | 17.70 | $17.63 | 551300 |
| 2024-10-31 | 17.73 | $17.55 | 458900 |
| 2024-10-30 | 17.76 | $17.56 | 394900 |
| 2024-10-29 | 17.80 | $17.61 | 413033 |
| 2024-10-28 | 17.85 | $17.83 | 360700 |
| 2024-10-25 | 17.91 | $17.56 | 264507 |
| 2024-10-24 | 18.00 | $17.56 | 304751 |
| 2024-10-23 | 18.09 | $17.52 | 284100 |
| 2024-10-22 | 18.17 | $17.50 | 300009 |
| 2024-10-21 | 18.24 | $17.70 | 234844 |
| 2024-10-18 | 18.30 | $18.01 | 291600 |
| 2024-10-17 | 18.39 | $17.94 | 384900 |
| 2024-10-16 | 18.48 | $17.87 | 428400 |
| 2024-10-15 | 18.57 | $17.57 | 401840 |
| 2024-10-14 | 18.66 | $17.66 | 342900 |
| 2024-10-11 | 18.75 | $17.63 | 337840 |
| 2024-10-10 | 18.84 | $17.68 | 296500 |
| 2024-10-09 | 18.92 | $17.61 | 545200 |
| 2024-10-08 | 18.99 | $17.99 | 446100 |
| 2024-10-07 | 19.04 | $18.03 | 339800 |
| 2024-10-04 | 19.10 | $18.23 | 426322 |
| 2024-10-03 | 19.14 | $18.13 | 254300 |
| 2024-10-02 | 19.22 | $18.45 | 389000 |
| 2024-10-01 | 19.26 | $18.57 | 682726 |
| 2024-09-30 | 19.29 | $19.06 | 266200 |
| 2024-09-27 | 19.27 | $19.28 | 401423 |
| 2024-09-26 | 19.24 | $19.41 | 323900 |
| 2024-09-25 | 19.21 | $19.07 | 373206 |
| 2024-09-24 | 19.18 | $18.84 | 713100 |
| 2024-09-23 | 19.16 | $18.99 | 868451 |
| 2024-09-20 | 19.15 | $19.73 | 531200 |
| 2024-09-19 | 19.07 | $19.78 | 515800 |
| 2024-09-18 | 19.00 | $19.64 | 234727 |
| 2024-09-17 | 18.93 | $19.46 | 678800 |
| 2024-09-16 | 18.88 | $19.43 | 443500 |
| 2024-09-13 | 18.81 | $19.49 | 462732 |
| 2024-09-12 | 18.74 | $19.13 | 596146 |
| 2024-09-11 | 18.70 | $19.02 | 429032 |
| 2024-09-10 | 18.67 | $19.06 | 760300 |
| 2024-09-09 | 18.65 | $19.18 | 229330 |
| 2024-09-06 | 18.63 | $19.00 | 613600 |
| 2024-09-05 | 18.63 | $19.77 | 844300 |
| 2024-09-04 | 18.57 | $19.38 | 365305 |
| 2024-09-03 | 18.52 | $19.02 | 566900 |
| 2024-08-30 | 18.49 | $18.80 | 285314 |
| 2024-08-29 | 18.50 | $18.60 | 414800 |
| 2024-08-28 | 18.51 | $18.75 | 635600 |
| 2024-08-27 | 18.53 | $18.48 | 428517 |
| 2024-08-26 | 18.53 | $18.57 | 336400 |
| 2024-08-23 | 18.50 | $18.65 | 390600 |
| 2024-08-22 | 18.47 | $18.18 | 149806 |
| 2024-08-21 | 18.45 | $18.33 | 220114 |
| 2024-08-20 | 18.41 | $18.36 | 337400 |
| 2024-08-19 | 18.39 | $18.39 | 561034 |
| 2024-08-16 | 18.37 | $18.08 | 477100 |
| 2024-08-15 | 18.36 | $18.03 | 389645 |
| 2024-08-14 | 18.36 | $18.28 | 402922 |
| 2024-08-13 | 18.37 | $18.57 | 681100 |
| 2024-08-12 | 18.34 | $18.67 | 362743 |
| 2024-08-09 | 18.29 | $18.75 | 278402 |
| 2024-08-08 | 18.21 | $18.86 | 644835 |
| 2024-08-07 | 18.10 | $18.61 | 1.1M |
| 2024-08-06 | 17.99 | $18.50 | 643129 |
| 2024-08-05 | 17.88 | $18.40 | 788800 |
| 2024-08-02 | 17.79 | $18.95 | 255200 |
| 2024-08-01 | 17.69 | $18.75 | 555500 |
| 2024-07-31 | 17.58 | $19.11 | 782400 |
| 2024-07-30 | 17.46 | $18.47 | 639900 |
| 2024-07-29 | 17.36 | $18.06 | 623600 |
| 2024-07-26 | 17.28 | $18.07 | 371649 |
| 2024-07-25 | 17.20 | $17.70 | 533249 |
| 2024-07-24 | 17.15 | $17.61 | 981400 |
| 2024-07-23 | 17.10 | $17.97 | 782740 |
| 2024-07-22 | 17.05 | $17.90 | 613325 |
| 2024-07-19 | 16.98 | $18.03 | 338300 |
| 2024-07-18 | 16.91 | $18.03 | 522247 |
| 2024-07-17 | 16.84 | $18.40 | 484351 |
| 2024-07-16 | 16.76 | $18.00 | 634700 |
| 2024-07-15 | 16.69 | $17.57 | 684837 |
| 2024-07-12 | 16.66 | $17.24 | 634549 |
| 2024-07-11 | 16.65 | $16.70 | 577272 |
| 2024-07-10 | 16.68 | $16.33 | 639744 |
| 2024-07-09 | 16.73 | $16.39 | 405148 |
| 2024-07-08 | 16.79 | $16.60 | 417400 |
| 2024-07-05 | 16.83 | $16.80 | 356345 |
| 2024-07-03 | 16.87 | $16.70 | 249600 |
| 2024-07-02 | 16.92 | $16.62 | 381207 |
| 2024-07-01 | 16.97 | $16.42 | 338000 |
| 2024-06-28 | 17.02 | $16.48 | 427424 |
| 2024-06-27 | 17.08 | $16.59 | 598100 |
| 2024-06-26 | 17.12 | $16.57 | 423821 |
| 2024-06-25 | 17.18 | $16.72 | 525418 |
| 2024-06-24 | 17.26 | $16.85 | 389200 |
| 2024-06-21 | 17.34 | $16.58 | 502086 |
| 2024-06-20 | 17.44 | $16.64 | 543639 |
| 2024-06-18 | 17.54 | $16.61 | 614910 |
| 2024-06-17 | 17.63 | $16.71 | 482300 |
| 2024-06-14 | 17.70 | $16.60 | 427000 |
| 2024-06-13 | 17.79 | $16.95 | 703341 |
| 2024-06-12 | 17.85 | $17.14 | 589603 |
| 2024-06-11 | 17.91 | $17.32 | 357800 |
| 2024-06-10 | 17.99 | $17.29 | 428800 |
| 2024-06-07 | 18.08 | $17.60 | 633607 |
| 2024-06-06 | 18.14 | $17.48 | 480900 |
| 2024-06-05 | 18.16 | $17.57 | 1.3M |
| 2024-06-04 | 18.18 | $17.61 | 1.0M |
| 2024-06-03 | 18.19 | $17.58 | 1.3M |
| 2024-05-31 | 18.21 | $17.56 | 1.1M |
| 2024-05-30 | 18.24 | $17.55 | 1.2M |
| 2024-05-29 | 18.26 | $17.44 | 1.1M |
| 2024-05-28 | 18.29 | $17.84 | 350001 |
| 2024-05-24 | 18.33 | $18.36 | 341411 |
| 2024-05-23 | 18.34 | $18.35 | 601100 |
| 2024-05-22 | 18.36 | $18.60 | 500400 |
| 2024-05-21 | 18.37 | $18.56 | 495200 |
| 2024-05-20 | 18.38 | $18.49 | 568816 |
| 2024-05-17 | 18.38 | $18.15 | 431300 |
| 2024-05-16 | 18.40 | $18.27 | 350640 |
| 2024-05-15 | 18.41 | $18.26 | 812200 |
| 2024-05-14 | 18.40 | $18.29 | 539630 |
| 2024-05-13 | 18.40 | $18.86 | 573600 |
| 2024-05-10 | 18.37 | $19.08 | 1.3M |
| 2024-05-09 | 18.34 | $18.92 | 2.5M |
| 2024-05-08 | 18.33 | $17.85 | 810133 |
| 2024-05-07 | 18.38 | $17.88 | 671837 |
| 2024-05-06 | 18.42 | $17.86 | 377447 |
| 2024-05-03 | 18.48 | $18.09 | 363000 |
| 2024-05-02 | 18.52 | $18.08 | 1.1M |
| 2024-05-01 | 18.56 | $18.03 | 1.5M |
| 2024-04-30 | 18.61 | $18.06 | 467000 |
| 2024-04-29 | 18.65 | $18.46 | 812944 |
| 2024-04-26 | 18.71 | $18.69 | 331317 |
| 2024-04-25 | 18.75 | $18.64 | 299200 |
| 2024-04-24 | 18.81 | $18.81 | 377600 |
| 2024-04-23 | 18.84 | $18.75 | 416127 |
| 2024-04-22 | 18.88 | $18.59 | 362938 |
| 2024-04-19 | 18.93 | $18.56 | 353700 |
| 2024-04-18 | 18.99 | $18.35 | 244041 |
| 2024-04-17 | 19.06 | $18.23 | 280500 |
| 2024-04-16 | 19.14 | $18.27 | 458600 |
| 2024-04-15 | 19.19 | $18.29 | 507622 |
| 2024-04-12 | 19.26 | $18.38 | 441936 |
| 2024-04-11 | 19.32 | $18.74 | 453800 |
| 2024-04-10 | 19.38 | $18.79 | 437031 |
| 2024-04-09 | 19.43 | $18.78 | 396037 |
| 2024-04-08 | 19.48 | $19.01 | 363300 |
| 2024-04-05 | 19.51 | $18.98 | 388703 |
| 2024-04-04 | 19.53 | $18.85 | 790216 |
| 2024-04-03 | 19.59 | $18.89 | 602300 |
| 2024-04-02 | 19.61 | $19.01 | 1.2M |
| 2024-04-01 | 19.64 | $19.61 | 587700 |
| 2024-03-28 | 19.63 | $19.56 | 1.1M |
| 2024-03-27 | 19.57 | $19.70 | 427740 |
| 2024-03-26 | 19.51 | $19.36 | 741149 |
| 2024-03-25 | 19.46 | $19.69 | 401200 |
| 2024-03-22 | 19.41 | $19.57 | 533506 |
| 2024-03-21 | 19.36 | $19.72 | 594807 |
| 2024-03-20 | 19.30 | $19.82 | 379400 |
| 2024-03-19 | 19.24 | $19.78 | 457800 |
| 2024-03-18 | 19.15 | $19.36 | 480100 |
| 2024-03-15 | 19.08 | $19.64 | 1.1M |
| 2024-03-14 | 18.98 | $19.58 | 398200 |
| 2024-03-13 | 18.86 | $19.93 | 799608 |
| 2024-03-12 | 18.73 | $19.84 | 506200 |
| 2024-03-11 | 18.60 | $19.71 | 325400 |
| 2024-03-08 | 18.48 | $19.52 | 750800 |
| 2024-03-07 | 18.37 | $19.52 | 771000 |
| 2024-03-06 | 18.26 | $19.91 | 718300 |
| 2024-03-05 | 18.15 | $19.33 | 947549 |
| 2024-03-04 | 18.07 | $19.56 | 610822 |
| 2024-03-01 | 18.00 | $19.50 | 1.3M |
| 2024-02-29 | 17.95 | $18.43 | 759702 |
| 2024-02-28 | 17.93 | $18.40 | 667569 |
| 2024-02-27 | 17.91 | $18.43 | 868944 |
| 2024-02-26 | 17.90 | $18.59 | 643300 |
| 2024-02-23 | 17.85 | $18.59 | 564800 |
| 2024-02-22 | 17.78 | $18.50 | 1.2M |
| 2024-02-21 | 17.72 | $18.60 | 1.0M |
| 2024-02-20 | 17.67 | $18.13 | 1.1M |
| 2024-02-16 | 17.64 | $17.95 | 1.1M |
| 2024-02-15 | 17.63 | $17.49 | 2.1M |
| 2024-02-14 | 17.64 | $17.35 | 1.2M |
| 2024-02-13 | 17.66 | $17.20 | 1.2M |
| 2024-02-12 | 17.70 | $17.34 | 804000 |
| 2024-02-09 | 17.73 | $17.16 | 597200 |
| 2024-02-08 | 17.76 | $17.35 | 675907 |
| 2024-02-07 | 17.79 | $17.43 | 589830 |
| 2024-02-06 | 17.82 | $17.69 | 311800 |
| 2024-02-05 | 17.83 | $17.69 | 294200 |
| 2024-02-02 | 17.83 | $18.19 | 727242 |
| 2024-02-01 | 17.80 | $18.57 | 442346 |
| 2024-01-31 | 17.73 | $17.99 | 521242 |
| 2024-01-30 | 17.70 | $17.99 | 350700 |
| 2024-01-29 | 17.65 | $18.13 | 844200 |
| 2024-01-26 | 17.59 | $17.58 | 375212 |
| 2024-01-25 | 17.56 | $17.33 | 285800 |
| 2024-01-24 | 17.53 | $17.31 | 293100 |
| 2024-01-23 | 17.50 | $17.51 | 305100 |
| 2024-01-22 | 17.45 | $17.56 | 414200 |
| 2024-01-19 | 17.40 | $17.67 | 461500 |
| 2024-01-18 | 17.34 | $17.82 | 476941 |
| 2024-01-17 | 17.26 | $17.76 | 996800 |
| 2024-01-16 | 17.18 | $18.00 | 645100 |
| 2024-01-12 | 17.12 | $17.85 | 470900 |
| 2024-01-11 | 17.06 | $17.84 | 515400 |
| 2024-01-10 | 16.97 | $17.94 | 266613 |
| 2024-01-09 | 16.89 | $17.91 | 465821 |
| 2024-01-08 | 16.82 | $17.91 | 454718 |
| 2024-01-05 | 16.75 | $17.71 | 420923 |
| 2024-01-04 | 16.69 | $17.52 | 1.0M |
| 2024-01-03 | 16.63 | $17.36 | 579539 |
| 2024-01-02 | 16.59 | $17.26 | 458014 |
| 2023-12-29 | 16.54 | $16.95 | 437514 |
| 2023-12-28 | 16.50 | $16.98 | 409016 |
| 2023-12-27 | 16.44 | $17.05 | 377826 |
| 2023-12-26 | 16.40 | $16.64 | 739331 |
| 2023-12-22 | 16.37 | $16.66 | 868720 |
| 2023-12-21 | 16.35 | $16.67 | 239300 |
| 2023-12-20 | 16.33 | $16.45 | 652600 |
| 2023-12-19 | 16.31 | $16.49 | 925500 |
| 2023-12-18 | 16.30 | $16.20 | 439200 |
| 2023-12-15 | 16.30 | $16.30 | 779700 |
| 2023-12-14 | 16.31 | $16.72 | 587500 |
| 2023-12-13 | 16.29 | $16.54 | 752800 |
| 2023-12-12 | 16.29 | $16.21 | 600500 |
| 2023-12-11 | 16.27 | $16.32 | 466335 |
| 2023-12-08 | 16.26 | $16.51 | 296432 |
| 2023-12-07 | 16.25 | $16.50 | 585000 |
| 2023-12-06 | 16.13 | $16.44 | 360104 |
| 2023-12-05 | 16.03 | $16.42 | 388200 |
| 2023-12-04 | 15.92 | $16.50 | 515900 |
| 2023-12-01 | 15.82 | $16.25 | 565000 |
| 2023-11-30 | 15.73 | $16.15 | 466800 |
| 2023-11-29 | 15.62 | $15.85 | 754640 |
| 2023-11-28 | 15.51 | $16.18 | 1.3M |
| 2023-11-27 | 15.40 | $16.11 | 716400 |
| 2023-11-24 | 15.27 | $16.25 | 388900 |
| 2023-11-22 | 15.15 | $16.25 | 499100 |
| 2023-11-21 | 15.02 | $16.10 | 525200 |
| 2023-11-20 | 14.90 | $16.24 | 1.0M |
| 2023-11-17 | 14.77 | $16.18 | 659400 |
| 2023-11-16 | 14.67 | $16.38 | 417025 |
| 2023-11-15 | 14.57 | $16.46 | 641103 |
| 2023-11-14 | 14.48 | $16.44 | 1.0M |
| 2023-11-13 | 14.40 | $15.93 | 1.5M |
| 2023-11-10 | 14.34 | $16.02 | 1.5M |
| 2023-11-09 | 14.26 | $16.25 | 2.4M |
| 2023-11-08 | 14.16 | $14.24 | 977547 |
| 2023-11-07 | 14.19 | $14.30 | 364900 |
| 2023-11-06 | 14.21 | $14.34 | 408500 |
| 2023-11-03 | 14.23 | $14.46 | 451212 |
| 2023-11-02 | 14.24 | $14.43 | 1.1M |
| 2023-11-01 | 14.28 | $13.91 | 701600 |
| 2023-10-31 | 14.35 | $13.82 | 549500 |
| 2023-10-30 | 14.40 | $13.79 | 424934 |
| 2023-10-27 | 14.45 | $13.60 | 514400 |
| 2023-10-26 | 14.53 | $13.77 | 948900 |
| 2023-10-25 | 14.61 | $13.70 | 832249 |
| 2023-10-24 | 14.69 | $13.64 | 2.1M |
| 2023-10-23 | 14.78 | $13.77 | 1.2M |
| 2023-10-20 | 14.86 | $14.12 | 815400 |
| 2023-10-19 | 14.94 | $14.42 | 1.3M |
| 2023-10-18 | 15.01 | $14.55 | 572810 |
| 2023-10-17 | 15.06 | $14.99 | 523000 |
| 2023-10-16 | 15.10 | $14.75 | 482400 |
| 2023-10-13 | 15.15 | $14.33 | 544343 |
| 2023-10-12 | 15.22 | $14.34 | 949306 |
| 2023-10-11 | 15.31 | $14.73 | 531247 |
| 2023-10-10 | 15.38 | $14.81 | 367200 |
| 2023-10-09 | 15.45 | $14.69 | 307700 |
| 2023-10-06 | 15.51 | $14.71 | 768100 |
| 2023-10-05 | 15.60 | $15.08 | 775600 |
| 2023-10-04 | 15.68 | $15.31 | 747900 |
| 2023-10-03 | 15.75 | $14.96 | 633727 |
| 2023-10-02 | 15.84 | $14.78 | 771327 |
| 2023-09-29 | 15.99 | $15.22 | 2.6M |
| 2023-09-28 | 16.15 | $15.28 | 340896 |
| 2023-09-27 | 16.31 | $15.40 | 564700 |
| 2023-09-26 | 16.46 | $15.29 | 414900 |
| 2023-09-25 | 16.63 | $15.48 | 366524 |
| 2023-09-22 | 16.79 | $15.74 | 551204 |
| 2023-09-21 | 16.92 | $15.67 | 283647 |
| 2023-09-20 | 17.05 | $15.68 | 657128 |
| 2023-09-19 | 17.18 | $15.71 | 447501 |
| 2023-09-18 | 17.30 | $15.74 | 401136 |
| 2023-09-15 | 17.41 | $15.76 | 1.2M |
| 2023-09-14 | 17.52 | $16.19 | 2.3M |
| 2023-09-13 | 17.58 | $16.11 | 539700 |
| 2023-09-12 | 17.63 | $16.13 | 671743 |
| 2023-09-11 | 17.72 | $16.00 | 3.3M |
| 2023-09-08 | 17.82 | $16.50 | 570400 |
| 2023-09-07 | 17.90 | $16.58 | 543936 |
| 2023-09-06 | 17.98 | $16.74 | 493801 |
| 2023-09-05 | 18.03 | $16.78 | 877122 |
| 2023-09-01 | 18.08 | $17.79 | 224749 |
| 2023-08-31 | 18.10 | $18.34 | 309500 |
| 2023-08-30 | 18.07 | $18.60 | 231600 |
| 2023-08-29 | 18.02 | $18.46 | 734411 |
| 2023-08-28 | 17.99 | $18.65 | 306400 |
| 2023-08-25 | 17.95 | $18.53 | 314100 |
| 2023-08-24 | 17.91 | $18.36 | 386100 |
| 2023-08-23 | 17.89 | $18.41 | 510800 |
| 2023-08-22 | 17.86 | $18.24 | 441100 |
| 2023-08-21 | 17.85 | $18.10 | 384337 |
| 2023-08-18 | 17.87 | $18.02 | 289500 |
| 2023-08-17 | 17.87 | $17.85 | 417145 |
| 2023-08-16 | 17.89 | $17.38 | 399300 |
| 2023-08-15 | 17.93 | $17.20 | 548017 |
| 2023-08-14 | 17.98 | $17.89 | 398700 |
| 2023-08-11 | 17.99 | $18.07 | 287800 |
| 2023-08-10 | 17.98 | $18.00 | 642700 |
| 2023-08-09 | 17.96 | $18.12 | 382805 |
| 2023-08-08 | 17.92 | $17.84 | 780000 |
| 2023-08-07 | 17.88 | $17.84 | 220420 |
| 2023-08-04 | 17.84 | $18.11 | 340700 |
| 2023-08-03 | 17.79 | $17.72 | 584600 |
| 2023-08-02 | 17.76 | $17.67 | 240100 |
| 2023-08-01 | 17.75 | $17.78 | 400500 |
| 2023-07-31 | 17.74 | $17.78 | 287622 |
| 2023-07-28 | 17.73 | $17.88 | 245600 |
| 2023-07-27 | 17.70 | $17.86 | 332712 |
| 2023-07-26 | 17.68 | $17.87 | 462311 |
| 2023-07-25 | 17.66 | $18.10 | 410921 |
| 2023-07-24 | 17.63 | $18.32 | 321100 |
| 2023-07-21 | 17.58 | $18.18 | 254500 |
| 2023-07-20 | 17.55 | $18.27 | 338124 |
| 2023-07-19 | 17.51 | $18.10 | 234817 |
| 2023-07-18 | 17.49 | $18.15 | 1.2M |
| 2023-07-17 | 17.48 | $18.16 | 1.4M |
| 2023-07-14 | 17.47 | $17.82 | 451231 |
| 2023-07-13 | 17.47 | $17.58 | 462957 |
| 2023-07-12 | 17.48 | $17.37 | 602748 |
| 2023-07-11 | 17.49 | $17.12 | 331400 |
| 2023-07-10 | 17.53 | $16.96 | 555319 |
| 2023-07-07 | 17.57 | $17.13 | 225913 |
| 2023-07-06 | 17.57 | $17.10 | 199100 |
| 2023-07-05 | 17.60 | $17.44 | 222133 |
| 2023-07-03 | 17.61 | $17.58 | 158100 |
| 2023-06-30 | 17.62 | $17.52 | 372000 |
| 2023-06-29 | 17.61 | $17.40 | 613700 |
| 2023-06-28 | 17.60 | $17.34 | 293128 |
| 2023-06-27 | 17.59 | $17.48 | 292300 |
| 2023-06-26 | 17.58 | $17.49 | 199600 |
| 2023-06-23 | 17.58 | $17.50 | 273105 |
| 2023-06-22 | 17.57 | $17.56 | 552400 |
| 2023-06-21 | 17.59 | $17.47 | 787000 |
| 2023-06-20 | 17.59 | $17.56 | 275600 |
| 2023-06-16 | 17.60 | $18.03 | 305126 |
| 2023-06-15 | 17.58 | $18.04 | 354708 |
| 2023-06-14 | 17.56 | $17.67 | 365747 |
| 2023-06-13 | 17.57 | $17.76 | 323414 |
| 2023-06-12 | 17.59 | $17.73 | 447217 |
| 2023-06-09 | 17.62 | $17.82 | 1.1M |
| 2023-06-08 | 17.66 | $17.68 | 2.1M |
| 2023-06-07 | 17.74 | $17.30 | 2.7M |
| 2023-06-06 | 17.86 | $17.54 | 723913 |
| 2023-06-05 | 17.95 | $17.65 | 314564 |
| 2023-06-02 | 18.04 | $17.88 | 425400 |
| 2023-06-01 | 18.08 | $17.38 | 446700 |
| 2023-05-31 | 18.15 | $17.05 | 659900 |
| 2023-05-30 | 18.26 | $17.13 | 457604 |
| 2023-05-26 | 18.36 | $17.39 | 481917 |
| 2023-05-25 | 18.43 | $17.37 | 411200 |
| 2023-05-24 | 18.49 | $17.48 | 563323 |
| 2023-05-23 | 18.54 | $17.78 | 371409 |
| 2023-05-22 | 18.57 | $17.60 | 458138 |
| 2023-05-19 | 18.63 | $17.80 | 703200 |
| 2023-05-18 | 18.67 | $17.62 | 566100 |
| 2023-05-17 | 18.73 | $17.60 | 532204 |
| 2023-05-16 | 18.80 | $17.85 | 668910 |
| 2023-05-15 | 18.84 | $18.15 | 364800 |
| 2023-05-12 | 18.87 | $18.24 | 714712 |
| 2023-05-11 | 18.89 | $18.68 | 630618 |
| 2023-05-10 | 18.90 | $19.35 | 1.7M |
| 2023-05-09 | 18.87 | $19.63 | 1.3M |
| 2023-05-08 | 18.82 | $19.39 | 221821 |
| 2023-05-05 | 18.79 | $19.48 | 369000 |
| 2023-05-04 | 18.78 | $18.71 | 804900 |
| 2023-05-03 | 18.79 | $18.78 | 238943 |
| 2023-05-02 | 18.80 | $19.14 | 330311 |
| 2023-05-01 | 18.79 | $19.10 | 357916 |
| 2023-04-28 | 18.77 | $18.80 | 313200 |
| 2023-04-27 | 18.78 | $18.66 | 468700 |
| 2023-04-26 | 18.79 | $18.40 | 355614 |
| 2023-04-25 | 18.80 | $18.45 | 311622 |
| 2023-04-24 | 18.78 | $18.67 | 428223 |
| 2023-04-21 | 18.74 | $18.71 | 215900 |
| 2023-04-20 | 18.70 | $18.84 | 168640 |
| 2023-04-19 | 18.65 | $18.99 | 262753 |
| 2023-04-18 | 18.59 | $18.71 | 198105 |
| 2023-04-17 | 18.55 | $18.62 | 283000 |
| 2023-04-14 | 18.51 | $18.67 | 198200 |
| 2023-04-13 | 18.48 | $18.94 | 303249 |
| 2023-04-12 | 18.43 | $18.67 | 264732 |
| 2023-04-11 | 18.40 | $18.63 | 425323 |
| 2023-04-10 | 18.35 | $18.90 | 1.0M |
| 2023-04-06 | 18.28 | $19.24 | 600733 |
| 2023-04-05 | 18.19 | $18.91 | 491638 |
| 2023-04-04 | 18.13 | $18.85 | 348500 |
| 2023-04-03 | 18.06 | $18.95 | 418210 |
| 2023-03-31 | 17.99 | $18.74 | 535227 |
| 2023-03-30 | 17.94 | $19.04 | 526742 |
| 2023-03-29 | 17.86 | $18.86 | 558942 |
| 2023-03-28 | 17.80 | $18.55 | 459100 |
| 2023-03-27 | 17.77 | $18.03 | 404316 |
| 2023-03-24 | 17.81 | $17.99 | 411100 |
| 2023-03-23 | 17.78 | $17.88 | 470400 |
| 2023-03-22 | 17.73 | $17.79 | 307500 |
| 2023-03-21 | 17.71 | $17.91 | 246500 |
| 2023-03-20 | 17.71 | $17.74 | 332003 |
| 2023-03-17 | 17.71 | $17.89 | 608000 |
| 2023-03-16 | 17.68 | $18.11 | 479067 |
| 2023-03-15 | 17.65 | $17.93 | 459143 |
| 2023-03-14 | 17.66 | $17.99 | 390000 |
| 2023-03-13 | 17.68 | $17.61 | 495223 |
| 2023-03-10 | 17.69 | $17.49 | 353900 |
| 2023-03-09 | 17.71 | $17.54 | 556300 |
| 2023-03-08 | 17.71 | $17.68 | 633320 |
| 2023-03-07 | 17.70 | $17.45 | 447901 |
| 2023-03-06 | 17.71 | $17.55 | 355700 |
| 2023-03-03 | 17.71 | $17.79 | 478200 |
| 2023-03-02 | 17.72 | $17.48 | 842846 |
| 2023-03-01 | 17.74 | $17.54 | 536030 |
| 2023-02-28 | 17.76 | $17.92 | 746100 |
| 2023-02-27 | 17.74 | $18.86 | 1.3M |
| 2023-02-24 | 17.67 | $17.42 | 821400 |
| 2023-02-23 | 17.65 | $16.87 | 3.3M |
| 2023-02-22 | 17.68 | $17.49 | 965500 |
| 2023-02-21 | 17.68 | $17.75 | 731636 |
| 2023-02-17 | 17.66 | $17.77 | 965729 |
| 2023-02-16 | 17.64 | $17.28 | 1.2M |
| 2023-02-15 | 17.63 | $17.68 | 2.3M |
| 2023-02-14 | 17.59 | $18.10 | 459500 |
| 2023-02-13 | 17.55 | $18.26 | 392230 |
| 2023-02-10 | 17.49 | $17.92 | 397147 |
| 2023-02-09 | 17.44 | $17.75 | 725500 |
| 2023-02-08 | 17.41 | $17.56 | 258600 |
| 2023-02-07 | 17.39 | $17.60 | 388800 |
| 2023-02-06 | 17.37 | $17.53 | 316705 |
| 2023-02-03 | 17.32 | $17.69 | 460800 |
| 2023-02-02 | 17.25 | $17.87 | 1.1M |
| 2023-02-01 | 17.25 | $18.00 | 470100 |
| 2023-01-31 | 17.23 | $17.79 | 488200 |
| 2023-01-30 | 17.20 | $17.58 | 405001 |
| 2023-01-27 | 17.19 | $17.42 | 869800 |
| 2023-01-26 | 17.16 | $17.17 | 767201 |
| 2023-01-25 | 17.17 | $17.44 | 598300 |
| 2023-01-24 | 17.15 | $17.36 | 1.0M |
| 2023-01-23 | 17.14 | $17.43 | 284210 |
| 2023-01-20 | 17.13 | $17.28 | 608222 |
| 2023-01-19 | 17.11 | $17.07 | 311140 |
| 2023-01-18 | 17.11 | $16.94 | 322634 |
| 2023-01-17 | 17.11 | $17.27 | 276400 |
| 2023-01-13 | 17.10 | $17.10 | 607800 |
| 2023-01-12 | 17.10 | $16.94 | 939700 |
| 2023-01-11 | 17.12 | $17.16 | 322800 |
| 2023-01-10 | 17.11 | $17.11 | 327400 |
| 2023-01-09 | 17.12 | $17.21 | 837700 |
| 2023-01-06 | 17.13 | $16.58 | 2.3M |
| 2023-01-05 | 17.18 | $16.23 | 1.4M |
| 2023-01-04 | 17.22 | $17.94 | 547700 |
| 2023-01-03 | 17.17 | $17.60 | 879100 |
| 2022-12-30 | 17.17 | $17.24 | 373700 |
| 2022-12-29 | 17.17 | $17.21 | 258100 |
| 2022-12-28 | 17.19 | $16.95 | 277600 |
| 2022-12-27 | 17.20 | $17.27 | 302000 |
| 2022-12-23 | 17.18 | $17.11 | 456334 |
| 2022-12-22 | 17.18 | $17.07 | 599400 |
| 2022-12-21 | 17.18 | $17.22 | 710238 |
| 2022-12-20 | 17.15 | $17.02 | 876801 |
| 2022-12-19 | 17.12 | $17.00 | 538635 |
| 2022-12-16 | 17.11 | $16.99 | 656700 |
| 2022-12-15 | 17.10 | $17.01 | 776615 |
| 2022-12-14 | 17.08 | $17.20 | 738900 |
| 2022-12-13 | 17.05 | $17.20 | 481444 |
| 2022-12-12 | 17.03 | $17.06 | 754600 |
| 2022-12-09 | 17.02 | $17.25 | 420000 |
| 2022-12-08 | 16.99 | $17.35 | 368833 |
| 2022-12-07 | 16.91 | $17.59 | 541400 |
| 2022-12-06 | 16.83 | $17.15 | 410629 |
| 2022-12-05 | 16.75 | $16.94 | 458903 |
| 2022-12-02 | 16.68 | $17.48 | 536400 |
| 2022-12-01 | 16.57 | $17.39 | 543317 |
| 2022-11-30 | 16.47 | $17.49 | 1.1M |
| 2022-11-29 | 16.36 | $17.13 | 802100 |
| 2022-11-28 | 16.27 | $16.88 | 1.0M |
| 2022-11-25 | 16.16 | $17.20 | 294447 |
| 2022-11-23 | 16.00 | $17.02 | 506849 |
| 2022-11-22 | 15.83 | $16.58 | 354700 |
| 2022-11-21 | 15.68 | $16.51 | 698000 |
| 2022-11-18 | 15.50 | $16.85 | 426200 |
| 2022-11-17 | 15.31 | $16.68 | 866500 |
| 2022-11-16 | 15.13 | $16.57 | 1.3M |
| 2022-11-15 | 14.98 | $16.61 | 966851 |
| 2022-11-14 | 14.85 | $16.90 | 1.1M |
| 2022-11-11 | 14.71 | $16.82 | 782930 |
| 2022-11-10 | 14.56 | $16.66 | 1.4M |
| 2022-11-09 | 14.42 | $15.84 | 812205 |
| 2022-11-08 | 14.32 | $15.81 | 1.2M |
| 2022-11-07 | 14.23 | $15.65 | 1.1M |
| 2022-11-04 | 14.13 | $15.62 | 1.0M |
| 2022-11-03 | 14.03 | $15.16 | 1.7M |
| 2022-11-02 | 13.98 | $15.33 | 1.1M |
| 2022-11-01 | 13.95 | $15.40 | 832320 |
| 2022-10-31 | 13.90 | $15.40 | 2.5M |
| 2022-10-28 | 13.84 | $14.58 | 1.5M |
| 2022-10-27 | 13.82 | $13.99 | 1.7M |
| 2022-10-26 | 13.87 | $13.71 | 2.2M |
| 2022-10-25 | 13.94 | $13.46 | 5.1M |
| 2022-10-24 | 13.99 | $12.96 | 5.8M |
| 2022-10-21 | 14.12 | $13.09 | 778900 |
| 2022-10-20 | 14.29 | $13.10 | 693704 |
| 2022-10-19 | 14.47 | $13.44 | 495524 |
| 2022-10-18 | 14.64 | $14.14 | 505114 |
| 2022-10-17 | 14.76 | $14.11 | 511701 |
| 2022-10-14 | 14.90 | $13.74 | 497721 |
| 2022-10-13 | 15.06 | $13.84 | 635500 |
| 2022-10-12 | 15.23 | $13.78 | 649500 |
| 2022-10-11 | 15.41 | $14.04 | 1.4M |
| 2022-10-10 | 15.58 | $13.69 | 1.6M |
| 2022-10-07 | 15.78 | $13.73 | 927900 |
| 2022-10-06 | 15.96 | $14.13 | 1.4M |
| 2022-10-05 | 16.11 | $14.59 | 2.5M |
| 2022-10-04 | 16.24 | $14.48 | 2.6M |
| 2022-10-03 | 16.36 | $14.27 | 1.6M |
| 2022-09-30 | 16.52 | $14.20 | 969300 |
| 2022-09-29 | 16.69 | $14.80 | 1.7M |
| 2022-09-28 | 16.84 | $15.20 | 3.1M |
| 2022-09-27 | 16.98 | $14.49 | 4.6M |
| 2022-09-26 | 17.13 | $15.51 | 933600 |
| 2022-09-23 | 17.25 | $16.42 | 920401 |
| 2022-09-22 | 17.36 | $16.88 | 582200 |
| 2022-09-21 | 17.42 | $16.77 | 1.7M |
| 2022-09-20 | 17.49 | $16.45 | 702000 |
| 2022-09-19 | 17.57 | $16.95 | 411707 |
| 2022-09-16 | 17.65 | $16.91 | 895008 |
| 2022-09-15 | 17.73 | $17.36 | 642000 |
| 2022-09-14 | 17.81 | $17.25 | 593300 |
| 2022-09-13 | 17.92 | $17.46 | 694900 |
| 2022-09-12 | 17.99 | $17.69 | 386450 |
| 2022-09-09 | 18.07 | $17.44 | 1.2M |
| 2022-09-08 | 18.17 | $17.12 | 1.0M |
| 2022-09-07 | 18.22 | $17.13 | 1.5M |
| 2022-09-06 | 18.27 | $16.97 | 626642 |
| 2022-09-02 | 18.40 | $17.48 | 717117 |
| 2022-09-01 | 18.47 | $17.58 | 417428 |
| 2022-08-31 | 18.52 | $17.69 | 649813 |
| 2022-08-30 | 18.59 | $18.02 | 466045 |
| 2022-08-29 | 18.62 | $17.59 | 366400 |
| 2022-08-26 | 18.67 | $17.84 | 381600 |
| 2022-08-25 | 18.70 | $18.52 | 398918 |
| 2022-08-24 | 18.70 | $18.21 | 378007 |
| 2022-08-23 | 18.72 | $18.14 | 420601 |
| 2022-08-22 | 18.75 | $18.09 | 642140 |
| 2022-08-19 | 18.80 | $18.50 | 420701 |
| 2022-08-18 | 18.81 | $18.59 | 622800 |
| 2022-08-17 | 18.81 | $18.88 | 689719 |
| 2022-08-16 | 18.79 | $19.44 | 442400 |
| 2022-08-15 | 18.74 | $18.85 | 410822 |
| 2022-08-12 | 18.70 | $19.41 | 717434 |
| 2022-08-11 | 18.62 | $19.31 | 1.5M |
| 2022-08-10 | 18.55 | $18.20 | 607000 |
| 2022-08-09 | 18.57 | $18.13 | 1.0M |
| 2022-08-08 | 18.62 | $19.46 | 826126 |
| 2022-08-05 | 18.61 | $18.94 | 390907 |
| 2022-08-04 | 18.62 | $18.65 | 670700 |
| 2022-08-03 | 18.67 | $18.99 | 278827 |
| 2022-08-02 | 18.72 | $18.65 | 339500 |
| 2022-08-01 | 18.79 | $18.57 | 362000 |
| 2022-07-29 | 18.88 | $18.44 | 318022 |
| 2022-07-28 | 18.95 | $18.64 | 294100 |
| 2022-07-27 | 19.01 | $18.60 | 267500 |
| 2022-07-26 | 19.06 | $18.67 | 258600 |
| 2022-07-25 | 19.12 | $19.14 | 384612 |
| 2022-07-22 | 19.16 | $18.59 | 259242 |
| 2022-07-21 | 19.20 | $18.70 | 470200 |
| 2022-07-20 | 19.21 | $18.47 | 571600 |
| 2022-07-19 | 19.27 | $18.45 | 843000 |
| 2022-07-18 | 19.31 | $17.91 | 753400 |
| 2022-07-15 | 19.37 | $17.95 | 674823 |
| 2022-07-14 | 19.44 | $17.88 | 343200 |
| 2022-07-13 | 19.50 | $18.60 | 468300 |
| 2022-07-12 | 19.54 | $19.10 | 781938 |
| 2022-07-11 | 19.56 | $19.23 | 367821 |
| 2022-07-08 | 19.58 | $19.16 | 400200 |
| 2022-07-07 | 19.64 | $19.72 | 391347 |
| 2022-07-06 | 19.69 | $20.02 | 209500 |
| 2022-07-05 | 19.72 | $20.05 | 426000 |
| 2022-07-01 | 19.75 | $20.22 | 399402 |
| 2022-06-30 | 19.78 | $19.99 | 371805 |
| 2022-06-29 | 19.82 | $19.76 | 299311 |
| 2022-06-28 | 19.87 | $19.64 | 491137 |
| 2022-06-27 | 19.96 | $19.87 | 461402 |
| 2022-06-24 | 20.02 | $19.83 | 622600 |
| 2022-06-23 | 20.06 | $19.42 | 463005 |
| 2022-06-22 | 20.14 | $19.01 | 407006 |
| 2022-06-21 | 20.22 | $19.54 | 394300 |
| 2022-06-17 | 20.27 | $19.29 | 582800 |
| 2022-06-16 | 20.31 | $19.13 | 630921 |
| 2022-06-15 | 20.38 | $19.34 | 490700 |
| 2022-06-14 | 20.47 | $19.10 | 598100 |
| 2022-06-13 | 20.55 | $19.31 | 741434 |
| 2022-06-10 | 20.64 | $19.62 | 318000 |
| 2022-06-09 | 20.68 | $19.58 | 595747 |
| 2022-06-08 | 20.65 | $20.36 | 419700 |
| 2022-06-07 | 20.53 | $20.68 | 254834 |
| 2022-06-06 | 20.38 | $20.73 | 268300 |
| 2022-06-03 | 20.22 | $20.56 | 241831 |
| 2022-06-02 | 20.11 | $20.90 | 362100 |
| 2022-06-01 | 20.01 | $20.63 | 432054 |
| 2022-05-31 | 19.91 | $20.87 | 594600 |
| 2022-05-27 | 19.79 | $21.40 | 360144 |
| 2022-05-26 | 19.65 | $21.10 | 450614 |
| 2022-05-25 | 19.55 | $20.67 | 544044 |
| 2022-05-24 | 19.46 | $20.88 | 1.1M |
| 2022-05-23 | 19.37 | $20.71 | 432621 |
| 2022-05-20 | 19.34 | $20.52 | 1.1M |
| 2022-05-19 | 19.32 | $20.19 | 1.2M |
| 2022-05-18 | 19.36 | $20.49 | 958427 |
| 2022-05-17 | 19.38 | $21.10 | 769106 |
| 2022-05-16 | 19.39 | $20.70 | 1.0M |
| 2022-05-13 | 19.39 | $21.05 | 1.3M |
| 2022-05-12 | 19.38 | $20.39 | 2.7M |
| 2022-05-11 | 19.43 | $18.99 | 2.4M |
| 2022-05-10 | 19.55 | $17.97 | 1.7M |
| 2022-05-09 | 19.75 | $17.71 | 1.9M |
| 2022-05-06 | 19.96 | $17.65 | 1.2M |
| 2022-05-05 | 20.18 | $18.24 | 876431 |
| 2022-05-04 | 20.39 | $18.94 | 1.1M |
| 2022-05-03 | 20.62 | $18.67 | 699200 |
| 2022-05-02 | 20.83 | $18.48 | 946100 |
| 2022-04-29 | 21.07 | $18.46 | 772600 |
| 2022-04-28 | 21.28 | $19.27 | 1.0M |
| 2022-04-27 | 21.43 | $18.85 | 1.4M |
| 2022-04-26 | 21.60 | $18.94 | 1.5M |
| 2022-04-25 | 21.72 | $20.28 | 1.8M |
| 2022-04-22 | 21.77 | $20.11 | 1.3M |
| 2022-04-21 | 21.81 | $20.93 | 941200 |
| 2022-04-20 | 21.81 | $20.94 | 1.0M |
| 2022-04-19 | 21.83 | $21.22 | 946042 |
| 2022-04-18 | 21.80 | $20.64 | 512600 |
| 2022-04-14 | 21.81 | $20.84 | 825400 |
| 2022-04-13 | 21.83 | $21.41 | 1.9M |
| 2022-04-12 | 21.77 | $21.49 | 1.0M |
| 2022-04-11 | 21.70 | $21.89 | 1.2M |
| 2022-04-08 | 21.59 | $21.87 | 1.7M |
| 2022-04-07 | 21.52 | $22.10 | 1.7M |
| 2022-04-06 | 21.44 | $22.56 | 1.6M |
| 2022-04-05 | 21.35 | $23.36 | 1.8M |
| 2022-04-04 | 21.20 | $23.01 | 1.5M |
| 2022-04-01 | 21.12 | $23.21 | 4.0M |
| 2022-03-31 | 21.10 | $22.58 | 2.4M |
| 2022-03-30 | 21.22 | $22.46 | 1.2M |
| 2022-03-29 | 21.35 | $22.16 | 1.3M |
| 2022-03-28 | 21.49 | $21.43 | 626447 |
| 2022-03-25 | 21.67 | $21.23 | 717200 |
| 2022-03-24 | 21.87 | $20.84 | 816931 |
| 2022-03-23 | 22.04 | $21.00 | 895100 |
| 2022-03-22 | 22.22 | $21.27 | 1.5M |
| 2022-03-21 | 22.42 | $20.63 | 591646 |
| 2022-03-18 | 22.65 | $20.92 | 679500 |
| 2022-03-17 | 22.90 | $21.08 | 2.0M |
| 2022-03-16 | 23.14 | $20.40 | 1.3M |
| 2022-03-15 | 23.42 | $19.91 | 786412 |
| 2022-03-14 | 23.73 | $19.87 | 996500 |
| 2022-03-11 | 24.04 | $20.35 | 787525 |
| 2022-03-10 | 24.32 | $20.50 | 781502 |
| 2022-03-09 | 24.63 | $20.85 | 1.1M |
| 2022-03-08 | 24.92 | $20.32 | 1.6M |
| 2022-03-07 | 25.22 | $21.30 | 3.0M |
| 2022-03-04 | 25.45 | $22.91 | 1.7M |
| 2022-03-03 | 25.60 | $24.88 | 574300 |
| 2022-03-02 | 25.68 | $25.07 | 420000 |
| 2022-03-01 | 25.73 | $24.97 | 998300 |
| 2022-02-28 | 25.77 | $25.18 | 888407 |
| 2022-02-25 | 25.79 | $25.14 | 805103 |
| 2022-02-24 | 25.79 | $24.24 | 1.2M |
| 2022-02-23 | 25.83 | $24.68 | 1.2M |
| 2022-02-22 | 25.86 | $25.17 | 731805 |
| 2022-02-18 | 25.90 | $25.25 | 941345 |
| 2022-02-17 | 25.94 | $25.86 | 244800 |
| 2022-02-16 | 25.95 | $25.95 | 464342 |
| 2022-02-15 | 25.96 | $26.02 | 1.1M |
| 2022-02-14 | 25.97 | $26.16 | 550900 |
| 2022-02-11 | 25.99 | $26.02 | 355400 |
| 2022-02-10 | 26.00 | $25.90 | 720644 |
| 2022-02-09 | 26.01 | $26.68 | 717011 |
| 2022-02-08 | 26.01 | $26.64 | 817300 |
| 2022-02-07 | 26.01 | $26.31 | 736038 |
| 2022-02-04 | 26.01 | $26.00 | 950900 |
| 2022-02-03 | 26.02 | $25.97 | 1.3M |
| 2022-02-02 | 26.02 | $26.30 | 807345 |
| 2022-02-01 | 26.01 | $26.14 | 542800 |
| 2022-01-31 | 26.00 | $25.80 | 774940 |
| 2022-01-28 | 25.98 | $25.61 | 1.2M |
| 2022-01-27 | 25.97 | $25.13 | 938334 |
| 2022-01-26 | 25.97 | $25.09 | 1.1M |
| 2022-01-25 | 25.97 | $25.27 | 850800 |
| 2022-01-24 | 25.95 | $25.81 | 763402 |
| 2022-01-21 | 25.91 | $26.05 | 1.4M |
| 2022-01-20 | 25.85 | $26.08 | 485100 |
| 2022-01-19 | 25.76 | $26.28 | 443600 |
| 2022-01-18 | 25.67 | $26.24 | 665232 |
| 2022-01-14 | 25.60 | $26.54 | 430700 |
| 2022-01-13 | 25.53 | $26.12 | 565600 |
| 2022-01-12 | 25.45 | $26.10 | 546518 |
| 2022-01-11 | 25.33 | $26.76 | 566800 |
| 2022-01-10 | 25.20 | $26.55 | 1.0M |
| 2022-01-07 | 25.08 | $26.42 | 615500 |
| 2022-01-06 | 24.97 | $26.15 | 574800 |
| 2022-01-05 | 24.90 | $25.88 | 678000 |
| 2022-01-04 | 24.84 | $26.23 | 915000 |
| 2022-01-03 | 24.74 | $25.94 | 612700 |
| 2021-12-31 | 24.64 | $25.39 | 232904 |
| 2021-12-30 | 24.57 | $25.34 | 503825 |
| 2021-12-29 | 24.50 | $25.09 | 427400 |
| 2021-12-28 | 24.44 | $25.10 | 675416 |
| 2021-12-27 | 24.38 | $24.83 | 354500 |
| 2021-12-23 | 24.36 | $25.13 | 430000 |
| 2021-12-22 | 24.31 | $24.84 | 761220 |
| 2021-12-21 | 24.27 | $24.24 | 764600 |
| 2021-12-20 | 24.27 | $24.48 | 447135 |
| 2021-12-17 | 24.25 | $24.77 | 2.0M |
| 2021-12-16 | 24.21 | $25.17 | 784921 |
| 2021-12-15 | 24.19 | $24.51 | 776400 |
| 2021-12-14 | 24.21 | $23.83 | 686847 |
| 2021-12-13 | 24.27 | $24.03 | 581600 |
| 2021-12-10 | 24.32 | $24.21 | 295523 |
| 2021-12-09 | 24.40 | $24.20 | 476430 |
| 2021-12-08 | 24.47 | $24.80 | 667214 |
| 2021-12-07 | 24.51 | $24.68 | 556900 |
| 2021-12-06 | 24.52 | $24.23 | 795800 |
| 2021-12-03 | 24.58 | $24.00 | 707615 |
| 2021-12-02 | 24.76 | $24.00 | 770239 |
| 2021-12-01 | 24.95 | $23.86 | 1.1M |
| 2021-11-30 | 25.12 | $23.89 | 1.4M |
| 2021-11-29 | 25.29 | $23.99 | 1.0M |
| 2021-11-26 | 25.45 | $24.29 | 578200 |
| 2021-11-24 | 25.60 | $24.22 | 816000 |
| 2021-11-23 | 25.73 | $24.00 | 891240 |
| 2021-11-22 | 25.89 | $24.32 | 1.1M |
| 2021-11-19 | 26.03 | $23.99 | 1.1M |
| 2021-11-18 | 26.24 | $24.00 | 1.6M |
| 2021-11-17 | 26.43 | $24.73 | 819900 |
| 2021-11-16 | 26.56 | $24.90 | 593730 |
| 2021-11-15 | 26.67 | $25.14 | 620600 |
| 2021-11-12 | 26.76 | $25.04 | 1.6M |
| 2021-11-11 | 26.88 | $25.62 | 612200 |
| 2021-11-10 | 26.97 | $25.79 | 766138 |
| 2021-11-09 | 27.08 | $25.57 | 812816 |
| 2021-11-08 | 27.19 | $24.84 | 1.3M |
| 2021-11-05 | 27.34 | $25.49 | 1.9M |
| 2021-11-04 | 27.45 | $27.48 | 500525 |
| 2021-11-03 | 27.47 | $27.86 | 661442 |
| 2021-11-02 | 27.51 | $27.18 | 395614 |
| 2021-11-01 | 27.59 | $27.33 | 274619 |
| 2021-10-29 | 27.66 | $27.23 | 436300 |
| 2021-10-28 | 27.71 | $27.18 | 289331 |
| 2021-10-27 | 27.73 | $27.00 | 404100 |
| 2021-10-26 | 27.77 | $27.06 | 464015 |
| 2021-10-25 | 27.80 | $27.15 | 625900 |
| 2021-10-22 | 27.84 | $28.23 | 321725 |
| 2021-10-21 | 27.83 | $27.80 | 994138 |
| 2021-10-20 | 27.84 | $27.29 | 895600 |
| 2021-10-19 | 27.87 | $27.04 | 545400 |
| 2021-10-18 | 27.93 | $27.06 | 364300 |
| 2021-10-15 | 27.94 | $27.35 | 458143 |
| 2021-10-14 | 27.95 | $27.53 | 517300 |
| 2021-10-13 | 27.92 | $27.94 | 313002 |
| 2021-10-12 | 27.86 | $27.69 | 253400 |
| 2021-10-11 | 27.80 | $27.95 | 279000 |
| 2021-10-08 | 27.73 | $27.61 | 712838 |
| 2021-10-07 | 27.67 | $27.85 | 904000 |
| 2021-10-06 | 27.59 | $28.75 | 1.0M |
| 2021-10-05 | 27.50 | $28.71 | 432400 |
| 2021-10-04 | 27.41 | $28.79 | 531400 |
| 2021-10-01 | 27.31 | $28.31 | 602926 |
| 2021-09-30 | 27.26 | $27.56 | 964345 |
| 2021-09-29 | 27.22 | $27.81 | 479120 |
| 2021-09-28 | 27.15 | $27.59 | 445431 |
| 2021-09-27 | 27.09 | $27.89 | 649314 |
| 2021-09-24 | 27.01 | $28.06 | 422238 |
| 2021-09-23 | 26.92 | $28.07 | 463503 |
| 2021-09-22 | 26.84 | $27.78 | 1.1M |
| 2021-09-21 | 26.79 | $28.20 | 1.2M |
| 2021-09-20 | 26.73 | $27.38 | 803500 |
| 2021-09-17 | 26.72 | $27.62 | 1.3M |
| 2021-09-16 | 26.68 | $26.85 | 656239 |
| 2021-09-15 | 26.69 | $26.82 | 517400 |
| 2021-09-14 | 26.72 | $26.42 | 591800 |
| 2021-09-13 | 26.77 | $26.60 | 746709 |
| 2021-09-10 | 26.82 | $26.30 | 646000 |
| 2021-09-09 | 26.86 | $26.32 | 555009 |
| 2021-09-08 | 26.90 | $26.90 | 376300 |
| 2021-09-07 | 26.92 | $26.83 | 550500 |
| 2021-09-03 | 26.95 | $26.96 | 558129 |
| 2021-09-02 | 26.96 | $27.15 | 571100 |
| 2021-09-01 | 26.96 | $26.85 | 368962 |
| 2021-08-31 | 26.92 | $26.39 | 475517 |
| 2021-08-30 | 26.90 | $26.37 | 452321 |
| 2021-08-27 | 26.89 | $26.37 | 358300 |
| 2021-08-26 | 26.88 | $26.17 | 579100 |
| 2021-08-25 | 26.89 | $26.60 | 705100 |
| 2021-08-24 | 26.88 | $26.69 | 528600 |
| 2021-08-23 | 26.87 | $27.00 | 357800 |
| 2021-08-20 | 26.87 | $27.18 | 368324 |
| 2021-08-19 | 26.84 | $26.89 | 436600 |
| 2021-08-18 | 26.82 | $26.96 | 370017 |
| 2021-08-17 | 26.80 | $27.39 | 497800 |
| 2021-08-16 | 26.77 | $27.46 | 582700 |
| 2021-08-13 | 26.75 | $27.64 | 754400 |
| 2021-08-12 | 26.74 | $27.03 | 447300 |
| 2021-08-11 | 26.76 | $27.22 | 648100 |
| 2021-08-10 | 26.78 | $27.22 | 2.1M |
| 2021-08-09 | 26.82 | $27.36 | 697033 |
| 2021-08-06 | 26.87 | $27.18 | 928300 |
| 2021-08-05 | 26.93 | $27.31 | 1.6M |
| 2021-08-04 | 26.98 | $25.94 | 997946 |
| 2021-08-03 | 27.09 | $26.01 | 725211 |
| 2021-08-02 | 27.22 | $26.26 | 990500 |
| 2021-07-30 | 27.31 | $26.12 | 509100 |
| 2021-07-29 | 27.42 | $26.31 | 829245 |
| 2021-07-28 | 27.52 | $26.43 | 1.0M |
| 2021-07-27 | 27.62 | $26.53 | 536410 |
| 2021-07-26 | 27.72 | $26.91 | 989016 |
| 2021-07-23 | 27.79 | $26.69 | 412810 |
| 2021-07-22 | 27.86 | $26.34 | 832700 |
| 2021-07-21 | 27.95 | $26.70 | 934700 |
| 2021-07-20 | 28.06 | $26.83 | 795700 |
| 2021-07-19 | 28.18 | $27.00 | 641225 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
11.14
2026-07-16
Close Price
$11.80
Vol: 129586
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.58
Average
17.91
Maximum
28.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.14 | $11.80 | 129586 |
| 2026-07-15 | 11.07 | $11.52 | 948200 |
| 2026-07-14 | 11.02 | $11.50 | 1.6M |
| 2026-07-13 | 10.97 | $11.48 | 1.3M |
| 2026-07-10 | 10.91 | $11.53 | 849700 |
| 2026-07-09 | 10.85 | $11.39 | 1.2M |
| 2026-07-08 | 10.79 | $11.33 | 731305 |
| 2026-07-07 | 10.73 | $11.41 | 1.6M |
| 2026-07-06 | 10.66 | $11.43 | 1.7M |
| 2026-07-02 | 10.58 | $11.42 | 1.7M |
| 2026-07-01 | 10.50 | $11.25 | 1.2M |
| 2026-06-30 | 10.42 | $10.95 | 1.7M |
| 2026-06-29 | 10.36 | $11.20 | 1.4M |
| 2026-06-26 | 10.27 | $11.12 | 3.6M |
| 2026-06-25 | 10.18 | $10.56 | 684359 |
| 2026-06-24 | 10.14 | $10.65 | 1.8M |
| 2026-06-23 | 10.09 | $10.21 | 1.3M |
| 2026-06-22 | 10.08 | $9.88 | 1.3M |
| 2026-06-18 | 10.10 | $10.02 | 1.3M |
| 2026-06-17 | 10.10 | $10.04 | 1.0M |
| 2026-06-16 | 10.11 | $10.21 | 1.0M |
| 2026-06-15 | 10.10 | $10.32 | 1.3M |
| 2026-06-12 | 10.08 | $10.43 | 941812 |
| 2026-06-11 | 10.04 | $10.37 | 858472 |
| 2026-06-10 | 10.00 | $10.31 | 856726 |
| 2026-06-09 | 9.97 | $10.23 | 937416 |
| 2026-06-08 | 9.95 | $9.93 | 887248 |
| 2026-06-05 | 9.95 | $9.91 | 886014 |
| 2026-06-04 | 9.95 | $9.74 | 1.0M |
| 2026-06-03 | 9.97 | $9.76 | 985800 |
| 2026-06-02 | 10.00 | $10.08 | 1.3M |
| 2026-06-01 | 9.99 | $10.21 | 1.0M |
| 2026-05-29 | 9.96 | $10.14 | 1.1M |
| 2026-05-28 | 9.94 | $10.13 | 3.0M |
| 2026-05-27 | 9.93 | $10.10 | 1.7M |
| 2026-05-26 | 9.91 | $10.21 | 1.1M |
| 2026-05-22 | 9.88 | $10.27 | 885414 |
| 2026-05-21 | 9.83 | $10.13 | 1.5M |
| 2026-05-20 | 9.80 | $10.42 | 1.5M |
| 2026-05-19 | 9.74 | $10.30 | 1.9M |
| 2026-05-18 | 9.68 | $10.24 | 1.7M |
| 2026-05-15 | 9.62 | $9.80 | 1.8M |
| 2026-05-14 | 9.60 | $9.79 | 2.1M |
| 2026-05-13 | 9.58 | $9.09 | 2.3M |
| 2026-05-12 | 9.63 | $9.21 | 2.9M |
| 2026-05-11 | 9.68 | $9.48 | 2.3M |
| 2026-05-08 | 9.70 | $9.44 | 2.5M |
| 2026-05-07 | 9.72 | $10.14 | 2.7M |
| 2026-05-06 | 9.68 | $10.12 | 3.1M |
| 2026-05-05 | 9.63 | $9.29 | 2.2M |
| 2026-05-04 | 9.67 | $9.46 | 1.5M |
| 2026-05-01 | 9.69 | $9.52 | 2.4M |
| 2026-04-30 | 9.71 | $9.72 | 888800 |
| 2026-04-29 | 9.71 | $9.57 | 674674 |
| 2026-04-28 | 9.72 | $9.73 | 829249 |
| 2026-04-27 | 9.72 | $9.61 | 857300 |
| 2026-04-24 | 9.73 | $9.54 | 1.4M |
| 2026-04-23 | 9.75 | $9.54 | 951136 |
| 2026-04-22 | 9.78 | $9.59 | 763542 |
| 2026-04-21 | 9.80 | $9.71 | 819504 |
| 2026-04-20 | 9.81 | $9.67 | 851951 |
| 2026-04-17 | 9.82 | $9.74 | 1.4M |
| 2026-04-16 | 9.83 | $9.57 | 978776 |
| 2026-04-15 | 9.86 | $9.58 | 1.2M |
| 2026-04-14 | 9.88 | $9.52 | 1.0M |
| 2026-04-13 | 9.92 | $9.67 | 1.7M |
| 2026-04-10 | 9.95 | $9.86 | 690572 |
| 2026-04-09 | 9.96 | $9.95 | 859746 |
| 2026-04-08 | 9.96 | $9.84 | 1.2M |
| 2026-04-07 | 9.97 | $9.78 | 715955 |
| 2026-04-06 | 9.99 | $9.85 | 1.3M |
| 2026-04-02 | 10.01 | $9.58 | 737923 |
| 2026-04-01 | 10.05 | $9.57 | 969600 |
| 2026-03-31 | 10.10 | $9.61 | 1.1M |
| 2026-03-30 | 10.16 | $9.73 | 1.7M |
| 2026-03-27 | 10.20 | $9.74 | 1.8M |
| 2026-03-26 | 10.25 | $9.70 | 1.3M |
| 2026-03-25 | 10.31 | $9.60 | 1.1M |
| 2026-03-24 | 10.38 | $9.70 | 1.6M |
| 2026-03-23 | 10.45 | $9.77 | 1.2M |
| 2026-03-20 | 10.53 | $9.75 | 1.5M |
| 2026-03-19 | 10.61 | $9.85 | 1.7M |
| 2026-03-18 | 10.69 | $9.80 | 857431 |
| 2026-03-17 | 10.78 | $10.00 | 1.7M |
| 2026-03-16 | 10.86 | $9.76 | 1.4M |
| 2026-03-13 | 10.98 | $9.84 | 2.0M |
| 2026-03-12 | 11.10 | $9.55 | 2.4M |
| 2026-03-11 | 11.26 | $10.36 | 2.6M |
| 2026-03-10 | 11.36 | $10.16 | 2.0M |
| 2026-03-09 | 11.48 | $10.16 | 2.4M |
| 2026-03-06 | 11.62 | $10.26 | 1.3M |
| 2026-03-05 | 11.76 | $10.33 | 1.9M |
| 2026-03-04 | 11.91 | $10.38 | 2.3M |
| 2026-03-03 | 12.08 | $10.50 | 2.4M |
| 2026-03-02 | 12.24 | $10.69 | 2.1M |
| 2026-02-27 | 12.41 | $10.97 | 3.0M |
| 2026-02-26 | 12.56 | $11.26 | 8.9M |
| 2026-02-25 | 12.69 | $12.33 | 2.9M |
| 2026-02-24 | 12.73 | $12.96 | 1.0M |
| 2026-02-23 | 12.71 | $12.92 | 767700 |
| 2026-02-20 | 12.68 | $13.04 | 789131 |
| 2026-02-19 | 12.65 | $12.99 | 1.1M |
| 2026-02-18 | 12.61 | $12.55 | 1.4M |
| 2026-02-17 | 12.62 | $12.68 | 1.1M |
| 2026-02-13 | 12.61 | $12.90 | 1.1M |
| 2026-02-12 | 12.58 | $12.78 | 1.0M |
| 2026-02-11 | 12.56 | $12.88 | 1.4M |
| 2026-02-10 | 12.53 | $12.99 | 1.3M |
| 2026-02-09 | 12.48 | $12.96 | 1.1M |
| 2026-02-06 | 12.43 | $12.90 | 1.3M |
| 2026-02-05 | 12.38 | $12.86 | 1.3M |
| 2026-02-04 | 12.32 | $12.90 | 1.8M |
| 2026-02-03 | 12.26 | $12.60 | 1.8M |
| 2026-02-02 | 12.23 | $12.59 | 973900 |
| 2026-01-30 | 12.19 | $12.70 | 1.6M |
| 2026-01-29 | 12.14 | $12.55 | 1.9M |
| 2026-01-28 | 12.09 | $12.28 | 1.3M |
| 2026-01-27 | 12.07 | $12.52 | 2.0M |
| 2026-01-26 | 12.03 | $12.10 | 2.1M |
| 2026-01-23 | 12.02 | $11.90 | 864335 |
| 2026-01-22 | 12.03 | $11.84 | 1.3M |
| 2026-01-21 | 12.05 | $11.86 | 1.8M |
| 2026-01-20 | 12.07 | $11.95 | 1.8M |
| 2026-01-16 | 12.08 | $11.65 | 2.5M |
| 2026-01-15 | 12.13 | $11.91 | 3.4M |
| 2026-01-14 | 12.15 | $11.85 | 2.4M |
| 2026-01-13 | 12.19 | $11.92 | 1.3M |
| 2026-01-12 | 12.21 | $12.04 | 1.3M |
| 2026-01-09 | 12.23 | $12.04 | 1.3M |
| 2026-01-08 | 12.25 | $12.01 | 6.6M |
| 2026-01-07 | 12.28 | $11.67 | 5.1M |
| 2026-01-06 | 12.34 | $11.96 | 3.1M |
| 2026-01-05 | 12.38 | $12.01 | 1.1M |
| 2026-01-02 | 12.42 | $12.16 | 1.1M |
| 2025-12-31 | 12.45 | $12.51 | 1.0M |
| 2025-12-30 | 12.44 | $12.53 | 1.3M |
| 2025-12-29 | 12.43 | $12.49 | 1.4M |
| 2025-12-26 | 12.43 | $12.45 | 1.1M |
| 2025-12-24 | 12.42 | $12.49 | 814600 |
| 2025-12-23 | 12.42 | $12.60 | 1.1M |
| 2025-12-22 | 12.40 | $12.58 | 1.3M |
| 2025-12-19 | 12.38 | $12.81 | 2.0M |
| 2025-12-18 | 12.33 | $12.89 | 1.5M |
| 2025-12-17 | 12.28 | $12.77 | 2.4M |
| 2025-12-16 | 12.22 | $12.55 | 1.4M |
| 2025-12-15 | 12.19 | $12.40 | 1.6M |
| 2025-12-12 | 12.17 | $12.35 | 2.8M |
| 2025-12-11 | 12.15 | $12.44 | 2.4M |
| 2025-12-10 | 12.12 | $12.34 | 1.7M |
| 2025-12-09 | 12.09 | $12.13 | 2.0M |
| 2025-12-08 | 12.09 | $11.97 | 2.2M |
| 2025-12-05 | 12.10 | $12.03 | 1.5M |
| 2025-12-04 | 12.11 | $12.08 | 899800 |
| 2025-12-03 | 12.11 | $12.21 | 1.6M |
| 2025-12-02 | 12.10 | $12.23 | 1.7M |
| 2025-12-01 | 12.09 | $12.26 | 1.8M |
| 2025-11-28 | 12.07 | $12.23 | 692907 |
| 2025-11-26 | 12.05 | $12.17 | 1.4M |
| 2025-11-25 | 12.04 | $12.09 | 1.4M |
| 2025-11-24 | 12.04 | $12.03 | 2.3M |
| 2025-11-21 | 12.04 | $12.19 | 1.4M |
| 2025-11-20 | 12.02 | $12.16 | 1.9M |
| 2025-11-19 | 12.01 | $12.15 | 3.3M |
| 2025-11-18 | 11.99 | $12.07 | 2.1M |
| 2025-11-17 | 11.98 | $12.07 | 2.4M |
| 2025-11-14 | 11.98 | $12.20 | 1.6M |
| 2025-11-13 | 11.95 | $12.19 | 2.0M |
| 2025-11-12 | 11.93 | $12.13 | 1.7M |
| 2025-11-11 | 11.91 | $11.95 | 1.3M |
| 2025-11-10 | 11.90 | $11.89 | 2.5M |
| 2025-11-07 | 11.90 | $12.12 | 3.7M |
| 2025-11-06 | 11.88 | $12.03 | 3.9M |
| 2025-11-05 | 11.86 | $11.35 | 2.7M |
| 2025-11-04 | 11.92 | $11.15 | 1.7M |
| 2025-11-03 | 12.00 | $11.20 | 1.8M |
| 2025-10-31 | 12.08 | $11.30 | 2.5M |
| 2025-10-30 | 12.16 | $11.31 | 2.0M |
| 2025-10-29 | 12.25 | $11.43 | 2.3M |
| 2025-10-28 | 12.34 | $11.75 | 2.0M |
| 2025-10-27 | 12.40 | $11.85 | 1.8M |
| 2025-10-24 | 12.46 | $11.83 | 1.7M |
| 2025-10-23 | 12.53 | $11.88 | 2.6M |
| 2025-10-22 | 12.60 | $12.12 | 1.7M |
| 2025-10-21 | 12.65 | $12.03 | 1.8M |
| 2025-10-20 | 12.71 | $12.03 | 1.4M |
| 2025-10-17 | 12.78 | $12.22 | 1.8M |
| 2025-10-16 | 12.84 | $12.07 | 2.3M |
| 2025-10-15 | 12.92 | $11.96 | 2.7M |
| 2025-10-14 | 13.03 | $12.42 | 2.8M |
| 2025-10-13 | 13.09 | $12.13 | 2.7M |
| 2025-10-10 | 13.19 | $12.14 | 2.5M |
| 2025-10-09 | 13.30 | $12.49 | 1.5M |
| 2025-10-08 | 13.39 | $12.75 | 2.7M |
| 2025-10-07 | 13.45 | $12.69 | 6.2M |
| 2025-10-06 | 13.53 | $12.77 | 2.4M |
| 2025-10-03 | 13.61 | $13.09 | 904205 |
| 2025-10-02 | 13.67 | $13.23 | 1.7M |
| 2025-10-01 | 13.71 | $13.37 | 1.5M |
| 2025-09-30 | 13.75 | $13.15 | 1.4M |
| 2025-09-29 | 13.81 | $12.97 | 1.0M |
| 2025-09-26 | 13.90 | $13.02 | 1.1M |
| 2025-09-25 | 14.00 | $12.91 | 1.1M |
| 2025-09-24 | 14.11 | $13.20 | 1.1M |
| 2025-09-23 | 14.21 | $13.08 | 1.9M |
| 2025-09-22 | 14.33 | $13.22 | 1.3M |
| 2025-09-19 | 14.44 | $13.36 | 1.4M |
| 2025-09-18 | 14.56 | $13.67 | 1.0M |
| 2025-09-17 | 14.65 | $13.58 | 1.9M |
| 2025-09-16 | 14.76 | $13.76 | 1.3M |
| 2025-09-15 | 14.87 | $13.66 | 989637 |
| 2025-09-12 | 14.99 | $14.13 | 2.7M |
| 2025-09-11 | 15.08 | $14.23 | 3.6M |
| 2025-09-10 | 15.17 | $14.11 | 4.7M |
| 2025-09-09 | 15.29 | $14.15 | 2.9M |
| 2025-09-08 | 15.41 | $14.53 | 1.1M |
| 2025-09-05 | 15.50 | $14.71 | 4.1M |
| 2025-09-04 | 15.58 | $14.94 | 998440 |
| 2025-09-03 | 15.65 | $15.35 | 547753 |
| 2025-09-02 | 15.68 | $15.38 | 388100 |
| 2025-08-29 | 15.71 | $15.54 | 564547 |
| 2025-08-28 | 15.73 | $15.39 | 724800 |
| 2025-08-27 | 15.77 | $15.56 | 412300 |
| 2025-08-26 | 15.79 | $15.43 | 1.4M |
| 2025-08-25 | 15.82 | $15.70 | 791300 |
| 2025-08-22 | 15.84 | $15.59 | 905169 |
| 2025-08-21 | 15.86 | $15.47 | 577906 |
| 2025-08-20 | 15.91 | $15.05 | 1.2M |
| 2025-08-19 | 16.00 | $15.04 | 1.1M |
| 2025-08-18 | 16.10 | $14.74 | 558325 |
| 2025-08-15 | 16.24 | $15.05 | 1.0M |
| 2025-08-14 | 16.36 | $15.01 | 1.5M |
| 2025-08-13 | 16.51 | $15.40 | 939543 |
| 2025-08-12 | 16.62 | $15.22 | 950596 |
| 2025-08-11 | 16.77 | $15.35 | 648300 |
| 2025-08-08 | 16.92 | $16.15 | 1.0M |
| 2025-08-07 | 17.00 | $15.78 | 4.6M |
| 2025-08-06 | 17.13 | $15.28 | 3.6M |
| 2025-08-05 | 17.32 | $16.71 | 2.6M |
| 2025-08-04 | 17.39 | $17.12 | 414543 |
| 2025-08-01 | 17.42 | $16.97 | 435422 |
| 2025-07-31 | 17.46 | $16.84 | 743447 |
| 2025-07-30 | 17.53 | $17.36 | 431100 |
| 2025-07-29 | 17.55 | $17.49 | 796200 |
| 2025-07-28 | 17.55 | $17.42 | 415000 |
| 2025-07-25 | 17.57 | $17.98 | 552041 |
| 2025-07-24 | 17.52 | $18.02 | 410300 |
| 2025-07-23 | 17.47 | $18.18 | 444400 |
| 2025-07-22 | 17.40 | $17.91 | 803219 |
| 2025-07-21 | 17.34 | $17.42 | 475200 |
| 2025-07-18 | 17.34 | $17.43 | 350300 |
| 2025-07-17 | 17.33 | $17.59 | 579500 |
| 2025-07-16 | 17.30 | $17.58 | 596200 |
| 2025-07-15 | 17.27 | $17.01 | 1.8M |
| 2025-07-14 | 17.30 | $17.33 | 567128 |
| 2025-07-11 | 17.29 | $17.55 | 789100 |
| 2025-07-10 | 17.27 | $17.38 | 428833 |
| 2025-07-09 | 17.25 | $17.11 | 413900 |
| 2025-07-08 | 17.27 | $17.21 | 573603 |
| 2025-07-07 | 17.28 | $17.10 | 590968 |
| 2025-07-03 | 17.29 | $17.30 | 450221 |
| 2025-07-02 | 17.29 | $17.34 | 664600 |
| 2025-07-01 | 17.29 | $17.39 | 2.7M |
| 2025-06-30 | 17.28 | $16.99 | 666636 |
| 2025-06-27 | 17.31 | $17.05 | 609500 |
| 2025-06-26 | 17.33 | $17.15 | 543938 |
| 2025-06-25 | 17.35 | $16.89 | 1.2M |
| 2025-06-24 | 17.40 | $17.29 | 1.7M |
| 2025-06-23 | 17.42 | $17.32 | 678598 |
| 2025-06-20 | 17.43 | $17.04 | 727317 |
| 2025-06-18 | 17.47 | $17.15 | 825400 |
| 2025-06-17 | 17.50 | $16.95 | 840700 |
| 2025-06-16 | 17.56 | $17.17 | 888319 |
| 2025-06-13 | 17.60 | $17.10 | 960300 |
| 2025-06-12 | 17.65 | $17.56 | 722200 |
| 2025-06-11 | 17.66 | $17.43 | 687100 |
| 2025-06-10 | 17.68 | $17.34 | 940656 |
| 2025-06-09 | 17.72 | $17.38 | 1.2M |
| 2025-06-06 | 17.75 | $17.04 | 354800 |
| 2025-06-05 | 17.83 | $16.99 | 634952 |
| 2025-06-04 | 17.92 | $17.09 | 664748 |
| 2025-06-03 | 18.01 | $17.20 | 944713 |
| 2025-06-02 | 18.09 | $17.35 | 745605 |
| 2025-05-30 | 18.17 | $17.50 | 646900 |
| 2025-05-29 | 18.24 | $17.48 | 589500 |
| 2025-05-28 | 18.32 | $17.30 | 989784 |
| 2025-05-27 | 18.43 | $17.50 | 1.5M |
| 2025-05-23 | 18.52 | $17.60 | 716440 |
| 2025-05-22 | 18.62 | $17.66 | 1.4M |
| 2025-05-21 | 18.72 | $17.90 | 2.0M |
| 2025-05-20 | 18.81 | $18.04 | 479100 |
| 2025-05-19 | 18.89 | $17.93 | 448629 |
| 2025-05-16 | 18.99 | $18.14 | 617600 |
| 2025-05-15 | 19.08 | $18.17 | 658220 |
| 2025-05-14 | 19.18 | $17.87 | 1.5M |
| 2025-05-13 | 19.31 | $18.40 | 1.6M |
| 2025-05-12 | 19.41 | $18.66 | 1.3M |
| 2025-05-09 | 19.49 | $18.95 | 1.2M |
| 2025-05-08 | 19.54 | $19.41 | 1.5M |
| 2025-05-07 | 19.56 | $19.13 | 2.5M |
| 2025-05-06 | 19.60 | $19.60 | 1.2M |
| 2025-05-05 | 19.60 | $20.00 | 941832 |
| 2025-05-02 | 19.56 | $20.13 | 1.2M |
| 2025-05-01 | 19.50 | $19.71 | 1.0M |
| 2025-04-30 | 19.48 | $19.99 | 893400 |
| 2025-04-29 | 19.43 | $19.58 | 692700 |
| 2025-04-28 | 19.41 | $19.42 | 858423 |
| 2025-04-25 | 19.41 | $19.38 | 983600 |
| 2025-04-24 | 19.41 | $19.34 | 754249 |
| 2025-04-23 | 19.42 | $19.65 | 550600 |
| 2025-04-22 | 19.40 | $19.66 | 496643 |
| 2025-04-21 | 19.37 | $19.65 | 697034 |
| 2025-04-17 | 19.34 | $19.62 | 1.2M |
| 2025-04-16 | 19.31 | $19.25 | 690300 |
| 2025-04-15 | 19.31 | $19.40 | 504614 |
| 2025-04-14 | 19.30 | $19.40 | 539336 |
| 2025-04-11 | 19.29 | $19.15 | 551900 |
| 2025-04-10 | 19.31 | $18.88 | 524700 |
| 2025-04-09 | 19.35 | $19.14 | 601901 |
| 2025-04-08 | 19.38 | $18.42 | 684000 |
| 2025-04-07 | 19.48 | $18.82 | 1.0M |
| 2025-04-04 | 19.55 | $19.40 | 1.0M |
| 2025-04-03 | 19.56 | $19.89 | 741243 |
| 2025-04-02 | 19.53 | $19.66 | 301510 |
| 2025-04-01 | 19.51 | $19.65 | 441900 |
| 2025-03-31 | 19.50 | $19.65 | 507800 |
| 2025-03-28 | 19.48 | $19.84 | 383400 |
| 2025-03-27 | 19.45 | $19.71 | 367105 |
| 2025-03-26 | 19.42 | $19.58 | 582800 |
| 2025-03-25 | 19.40 | $19.32 | 417741 |
| 2025-03-24 | 19.41 | $19.23 | 341800 |
| 2025-03-21 | 19.43 | $19.37 | 815248 |
| 2025-03-20 | 19.44 | $19.55 | 290700 |
| 2025-03-19 | 19.43 | $19.57 | 500342 |
| 2025-03-18 | 19.41 | $19.66 | 477033 |
| 2025-03-17 | 19.38 | $19.83 | 606700 |
| 2025-03-14 | 19.34 | $19.51 | 534800 |
| 2025-03-13 | 19.32 | $19.42 | 1.1M |
| 2025-03-12 | 19.31 | $19.76 | 505829 |
| 2025-03-11 | 19.26 | $20.16 | 693535 |
| 2025-03-10 | 19.17 | $20.33 | 1.3M |
| 2025-03-07 | 19.04 | $20.38 | 1.2M |
| 2025-03-06 | 18.90 | $20.43 | 1.2M |
| 2025-03-05 | 18.74 | $20.54 | 1.3M |
| 2025-03-04 | 18.55 | $20.29 | 1.8M |
| 2025-03-03 | 18.37 | $19.84 | 1.8M |
| 2025-02-28 | 18.22 | $18.90 | 665281 |
| 2025-02-27 | 18.14 | $18.61 | 433130 |
| 2025-02-26 | 18.09 | $18.78 | 866408 |
| 2025-02-25 | 18.02 | $19.06 | 713100 |
| 2025-02-24 | 17.91 | $19.02 | 543540 |
| 2025-02-21 | 17.80 | $18.85 | 923700 |
| 2025-02-20 | 17.68 | $18.35 | 382600 |
| 2025-02-19 | 17.61 | $18.09 | 521508 |
| 2025-02-18 | 17.56 | $17.86 | 682100 |
| 2025-02-14 | 17.53 | $18.04 | 415800 |
| 2025-02-13 | 17.48 | $18.30 | 486400 |
| 2025-02-12 | 17.39 | $17.98 | 484732 |
| 2025-02-11 | 17.33 | $17.65 | 319100 |
| 2025-02-10 | 17.30 | $17.41 | 741200 |
| 2025-02-07 | 17.29 | $17.87 | 394700 |
| 2025-02-06 | 17.23 | $17.83 | 397740 |
| 2025-02-05 | 17.16 | $17.55 | 554100 |
| 2025-02-04 | 17.12 | $17.67 | 596400 |
| 2025-02-03 | 17.06 | $17.78 | 601940 |
| 2025-01-31 | 16.99 | $17.86 | 1.0M |
| 2025-01-30 | 16.90 | $17.73 | 1.3M |
| 2025-01-29 | 16.81 | $17.38 | 677920 |
| 2025-01-28 | 16.75 | $17.20 | 917600 |
| 2025-01-27 | 16.70 | $17.22 | 625817 |
| 2025-01-24 | 16.65 | $16.51 | 362500 |
| 2025-01-23 | 16.66 | $16.57 | 499100 |
| 2025-01-22 | 16.67 | $16.39 | 455235 |
| 2025-01-21 | 16.70 | $16.87 | 386429 |
| 2025-01-17 | 16.68 | $16.97 | 522244 |
| 2025-01-16 | 16.65 | $16.89 | 486535 |
| 2025-01-15 | 16.63 | $16.77 | 775500 |
| 2025-01-14 | 16.61 | $16.63 | 808200 |
| 2025-01-13 | 16.61 | $15.81 | 518400 |
| 2025-01-10 | 16.70 | $15.61 | 804500 |
| 2025-01-08 | 16.81 | $16.01 | 942071 |
| 2025-01-07 | 16.90 | $16.63 | 561502 |
| 2025-01-06 | 16.92 | $16.52 | 407000 |
| 2025-01-03 | 16.97 | $16.43 | 321607 |
| 2025-01-02 | 17.02 | $16.66 | 453310 |
| 2024-12-31 | 17.06 | $16.78 | 313600 |
| 2024-12-30 | 17.09 | $16.64 | 398600 |
| 2024-12-27 | 17.14 | $16.56 | 374241 |
| 2024-12-26 | 17.20 | $16.79 | 485100 |
| 2024-12-24 | 17.24 | $16.67 | 159429 |
| 2024-12-23 | 17.30 | $16.62 | 349800 |
| 2024-12-20 | 17.37 | $16.82 | 569000 |
| 2024-12-19 | 17.43 | $16.79 | 617646 |
| 2024-12-18 | 17.50 | $16.95 | 773349 |
| 2024-12-17 | 17.56 | $17.30 | 724700 |
| 2024-12-16 | 17.58 | $17.36 | 885900 |
| 2024-12-13 | 17.61 | $17.76 | 996300 |
| 2024-12-12 | 17.59 | $17.74 | 663746 |
| 2024-12-11 | 17.58 | $17.74 | 689000 |
| 2024-12-10 | 17.56 | $17.66 | 487500 |
| 2024-12-09 | 17.55 | $17.53 | 844416 |
| 2024-12-06 | 17.55 | $17.07 | 1.2M |
| 2024-12-05 | 17.60 | $17.73 | 1.1M |
| 2024-12-04 | 17.59 | $17.57 | 737500 |
| 2024-12-03 | 17.59 | $17.93 | 771035 |
| 2024-12-02 | 17.55 | $17.92 | 1.2M |
| 2024-11-29 | 17.51 | $18.31 | 532819 |
| 2024-11-27 | 17.43 | $18.09 | 767108 |
| 2024-11-26 | 17.36 | $17.96 | 777800 |
| 2024-11-25 | 17.30 | $17.69 | 1.4M |
| 2024-11-22 | 17.26 | $17.77 | 1.5M |
| 2024-11-21 | 17.20 | $17.59 | 1.2M |
| 2024-11-20 | 17.16 | $17.10 | 886932 |
| 2024-11-19 | 17.17 | $16.83 | 670153 |
| 2024-11-18 | 17.21 | $16.74 | 1.1M |
| 2024-11-15 | 17.25 | $16.47 | 1.2M |
| 2024-11-14 | 17.34 | $16.77 | 2.0M |
| 2024-11-13 | 17.40 | $16.25 | 1.3M |
| 2024-11-12 | 17.52 | $16.50 | 1.7M |
| 2024-11-11 | 17.62 | $16.90 | 961904 |
| 2024-11-08 | 17.70 | $17.45 | 529200 |
| 2024-11-07 | 17.73 | $17.50 | 1.1M |
| 2024-11-06 | 17.75 | $17.29 | 809000 |
| 2024-11-05 | 17.80 | $17.70 | 311436 |
| 2024-11-04 | 17.81 | $17.68 | 815600 |
| 2024-11-01 | 17.82 | $17.63 | 551300 |
| 2024-10-31 | 17.84 | $17.55 | 458900 |
| 2024-10-30 | 17.88 | $17.56 | 394900 |
| 2024-10-29 | 17.91 | $17.61 | 413033 |
| 2024-10-28 | 17.94 | $17.83 | 360700 |
| 2024-10-25 | 17.95 | $17.56 | 264507 |
| 2024-10-24 | 17.99 | $17.56 | 304751 |
| 2024-10-23 | 18.04 | $17.52 | 284100 |
| 2024-10-22 | 18.09 | $17.50 | 300009 |
| 2024-10-21 | 18.16 | $17.70 | 234844 |
| 2024-10-18 | 18.20 | $18.01 | 291600 |
| 2024-10-17 | 18.22 | $17.94 | 384900 |
| 2024-10-16 | 18.25 | $17.87 | 428400 |
| 2024-10-15 | 18.29 | $17.57 | 401840 |
| 2024-10-14 | 18.37 | $17.66 | 342900 |
| 2024-10-11 | 18.45 | $17.63 | 337840 |
| 2024-10-10 | 18.53 | $17.68 | 296500 |
| 2024-10-09 | 18.62 | $17.61 | 545200 |
| 2024-10-08 | 18.73 | $17.99 | 446100 |
| 2024-10-07 | 18.80 | $18.03 | 339800 |
| 2024-10-04 | 18.89 | $18.23 | 426322 |
| 2024-10-03 | 18.96 | $18.13 | 254300 |
| 2024-10-02 | 19.04 | $18.45 | 389000 |
| 2024-10-01 | 19.10 | $18.57 | 682726 |
| 2024-09-30 | 19.16 | $19.06 | 266200 |
| 2024-09-27 | 19.17 | $19.28 | 401423 |
| 2024-09-26 | 19.16 | $19.41 | 323900 |
| 2024-09-25 | 19.13 | $19.07 | 373206 |
| 2024-09-24 | 19.14 | $18.84 | 713100 |
| 2024-09-23 | 19.17 | $18.99 | 868451 |
| 2024-09-20 | 19.19 | $19.73 | 531200 |
| 2024-09-19 | 19.13 | $19.78 | 515800 |
| 2024-09-18 | 19.07 | $19.64 | 234727 |
| 2024-09-17 | 19.01 | $19.46 | 678800 |
| 2024-09-16 | 18.96 | $19.43 | 443500 |
| 2024-09-13 | 18.91 | $19.49 | 462732 |
| 2024-09-12 | 18.85 | $19.13 | 596146 |
| 2024-09-11 | 18.82 | $19.02 | 429032 |
| 2024-09-10 | 18.80 | $19.06 | 760300 |
| 2024-09-09 | 18.77 | $19.18 | 229330 |
| 2024-09-06 | 18.73 | $19.00 | 613600 |
| 2024-09-05 | 18.70 | $19.77 | 844300 |
| 2024-09-04 | 18.58 | $19.38 | 365305 |
| 2024-09-03 | 18.50 | $19.02 | 566900 |
| 2024-08-30 | 18.45 | $18.80 | 285314 |
| 2024-08-29 | 18.41 | $18.60 | 414800 |
| 2024-08-28 | 18.39 | $18.75 | 635600 |
| 2024-08-27 | 18.35 | $18.48 | 428517 |
| 2024-08-26 | 18.34 | $18.57 | 336400 |
| 2024-08-23 | 18.31 | $18.65 | 390600 |
| 2024-08-22 | 18.28 | $18.18 | 149806 |
| 2024-08-21 | 18.29 | $18.33 | 220114 |
| 2024-08-20 | 18.28 | $18.36 | 337400 |
| 2024-08-19 | 18.27 | $18.39 | 561034 |
| 2024-08-16 | 18.26 | $18.08 | 477100 |
| 2024-08-15 | 18.28 | $18.03 | 389645 |
| 2024-08-14 | 18.31 | $18.28 | 402922 |
| 2024-08-13 | 18.31 | $18.57 | 681100 |
| 2024-08-12 | 18.28 | $18.67 | 362743 |
| 2024-08-09 | 18.24 | $18.75 | 278402 |
| 2024-08-08 | 18.19 | $18.86 | 644835 |
| 2024-08-07 | 18.12 | $18.61 | 1.1M |
| 2024-08-06 | 18.07 | $18.50 | 643129 |
| 2024-08-05 | 18.02 | $18.40 | 788800 |
| 2024-08-02 | 17.98 | $18.95 | 255200 |
| 2024-08-01 | 17.88 | $18.75 | 555500 |
| 2024-07-31 | 17.79 | $19.11 | 782400 |
| 2024-07-30 | 17.65 | $18.47 | 639900 |
| 2024-07-29 | 17.56 | $18.06 | 623600 |
| 2024-07-26 | 17.51 | $18.07 | 371649 |
| 2024-07-25 | 17.45 | $17.70 | 533249 |
| 2024-07-24 | 17.43 | $17.61 | 981400 |
| 2024-07-23 | 17.41 | $17.97 | 782740 |
| 2024-07-22 | 17.35 | $17.90 | 613325 |
| 2024-07-19 | 17.29 | $18.03 | 338300 |
| 2024-07-18 | 17.21 | $18.03 | 522247 |
| 2024-07-17 | 17.12 | $18.40 | 484351 |
| 2024-07-16 | 16.99 | $18.00 | 634700 |
| 2024-07-15 | 16.88 | $17.57 | 684837 |
| 2024-07-12 | 16.81 | $17.24 | 634549 |
| 2024-07-11 | 16.76 | $16.70 | 577272 |
| 2024-07-10 | 16.77 | $16.33 | 639744 |
| 2024-07-09 | 16.82 | $16.39 | 405148 |
| 2024-07-08 | 16.86 | $16.60 | 417400 |
| 2024-07-05 | 16.89 | $16.80 | 356345 |
| 2024-07-03 | 16.90 | $16.70 | 249600 |
| 2024-07-02 | 16.92 | $16.62 | 381207 |
| 2024-07-01 | 16.95 | $16.42 | 338000 |
| 2024-06-28 | 17.01 | $16.48 | 427424 |
| 2024-06-27 | 17.07 | $16.59 | 598100 |
| 2024-06-26 | 17.12 | $16.57 | 423821 |
| 2024-06-25 | 17.17 | $16.72 | 525418 |
| 2024-06-24 | 17.22 | $16.85 | 389200 |
| 2024-06-21 | 17.26 | $16.58 | 502086 |
| 2024-06-20 | 17.33 | $16.64 | 543639 |
| 2024-06-18 | 17.40 | $16.61 | 614910 |
| 2024-06-17 | 17.49 | $16.71 | 482300 |
| 2024-06-14 | 17.57 | $16.60 | 427000 |
| 2024-06-13 | 17.67 | $16.95 | 703341 |
| 2024-06-12 | 17.75 | $17.14 | 589603 |
| 2024-06-11 | 17.81 | $17.32 | 357800 |
| 2024-06-10 | 17.86 | $17.29 | 428800 |
| 2024-06-07 | 17.92 | $17.60 | 633607 |
| 2024-06-06 | 17.96 | $17.48 | 480900 |
| 2024-06-05 | 18.01 | $17.57 | 1.3M |
| 2024-06-04 | 18.05 | $17.61 | 1.0M |
| 2024-06-03 | 18.10 | $17.58 | 1.3M |
| 2024-05-31 | 18.15 | $17.56 | 1.1M |
| 2024-05-30 | 18.22 | $17.55 | 1.2M |
| 2024-05-29 | 18.29 | $17.44 | 1.1M |
| 2024-05-28 | 18.37 | $17.84 | 350001 |
| 2024-05-24 | 18.43 | $18.36 | 341411 |
| 2024-05-23 | 18.44 | $18.35 | 601100 |
| 2024-05-22 | 18.45 | $18.60 | 500400 |
| 2024-05-21 | 18.43 | $18.56 | 495200 |
| 2024-05-20 | 18.42 | $18.49 | 568816 |
| 2024-05-17 | 18.41 | $18.15 | 431300 |
| 2024-05-16 | 18.44 | $18.27 | 350640 |
| 2024-05-15 | 18.46 | $18.26 | 812200 |
| 2024-05-14 | 18.48 | $18.29 | 539630 |
| 2024-05-13 | 18.50 | $18.86 | 573600 |
| 2024-05-10 | 18.46 | $19.08 | 1.3M |
| 2024-05-09 | 18.39 | $18.92 | 2.5M |
| 2024-05-08 | 18.34 | $17.85 | 810133 |
| 2024-05-07 | 18.39 | $17.88 | 671837 |
| 2024-05-06 | 18.44 | $17.86 | 377447 |
| 2024-05-03 | 18.50 | $18.09 | 363000 |
| 2024-05-02 | 18.55 | $18.08 | 1.1M |
| 2024-05-01 | 18.60 | $18.03 | 1.5M |
| 2024-04-30 | 18.66 | $18.06 | 467000 |
| 2024-04-29 | 18.72 | $18.46 | 812944 |
| 2024-04-26 | 18.74 | $18.69 | 331317 |
| 2024-04-25 | 18.75 | $18.64 | 299200 |
| 2024-04-24 | 18.76 | $18.81 | 377600 |
| 2024-04-23 | 18.76 | $18.75 | 416127 |
| 2024-04-22 | 18.76 | $18.59 | 362938 |
| 2024-04-19 | 18.78 | $18.56 | 353700 |
| 2024-04-18 | 18.80 | $18.35 | 244041 |
| 2024-04-17 | 18.85 | $18.23 | 280500 |
| 2024-04-16 | 18.91 | $18.27 | 458600 |
| 2024-04-15 | 18.98 | $18.29 | 507622 |
| 2024-04-12 | 19.05 | $18.38 | 441936 |
| 2024-04-11 | 19.12 | $18.74 | 453800 |
| 2024-04-10 | 19.16 | $18.79 | 437031 |
| 2024-04-09 | 19.20 | $18.78 | 396037 |
| 2024-04-08 | 19.24 | $19.01 | 363300 |
| 2024-04-05 | 19.27 | $18.98 | 388703 |
| 2024-04-04 | 19.30 | $18.85 | 790216 |
| 2024-04-03 | 19.35 | $18.89 | 602300 |
| 2024-04-02 | 19.39 | $19.01 | 1.2M |
| 2024-04-01 | 19.43 | $19.61 | 587700 |
| 2024-03-28 | 19.42 | $19.56 | 1.1M |
| 2024-03-27 | 19.40 | $19.70 | 427740 |
| 2024-03-26 | 19.37 | $19.36 | 741149 |
| 2024-03-25 | 19.37 | $19.69 | 401200 |
| 2024-03-22 | 19.34 | $19.57 | 533506 |
| 2024-03-21 | 19.31 | $19.72 | 594807 |
| 2024-03-20 | 19.27 | $19.82 | 379400 |
| 2024-03-19 | 19.21 | $19.78 | 457800 |
| 2024-03-18 | 19.15 | $19.36 | 480100 |
| 2024-03-15 | 19.13 | $19.64 | 1.1M |
| 2024-03-14 | 19.08 | $19.58 | 398200 |
| 2024-03-13 | 19.02 | $19.93 | 799608 |
| 2024-03-12 | 18.93 | $19.84 | 506200 |
| 2024-03-11 | 18.83 | $19.71 | 325400 |
| 2024-03-08 | 18.74 | $19.52 | 750800 |
| 2024-03-07 | 18.66 | $19.52 | 771000 |
| 2024-03-06 | 18.57 | $19.91 | 718300 |
| 2024-03-05 | 18.42 | $19.33 | 947549 |
| 2024-03-04 | 18.33 | $19.56 | 610822 |
| 2024-03-01 | 18.20 | $19.50 | 1.3M |
| 2024-02-29 | 18.06 | $18.43 | 759702 |
| 2024-02-28 | 18.02 | $18.40 | 667569 |
| 2024-02-27 | 17.98 | $18.43 | 868944 |
| 2024-02-26 | 17.94 | $18.59 | 643300 |
| 2024-02-23 | 17.87 | $18.59 | 564800 |
| 2024-02-22 | 17.79 | $18.50 | 1.2M |
| 2024-02-21 | 17.72 | $18.60 | 1.0M |
| 2024-02-20 | 17.62 | $18.13 | 1.1M |
| 2024-02-16 | 17.57 | $17.95 | 1.1M |
| 2024-02-15 | 17.53 | $17.49 | 2.1M |
| 2024-02-14 | 17.53 | $17.35 | 1.2M |
| 2024-02-13 | 17.55 | $17.20 | 1.2M |
| 2024-02-12 | 17.59 | $17.34 | 804000 |
| 2024-02-09 | 17.62 | $17.16 | 597200 |
| 2024-02-08 | 17.67 | $17.35 | 675907 |
| 2024-02-07 | 17.70 | $17.43 | 589830 |
| 2024-02-06 | 17.73 | $17.69 | 311800 |
| 2024-02-05 | 17.73 | $17.69 | 294200 |
| 2024-02-02 | 17.74 | $18.19 | 727242 |
| 2024-02-01 | 17.69 | $18.57 | 442346 |
| 2024-01-31 | 17.59 | $17.99 | 521242 |
| 2024-01-30 | 17.55 | $17.99 | 350700 |
| 2024-01-29 | 17.51 | $18.13 | 844200 |
| 2024-01-26 | 17.44 | $17.58 | 375212 |
| 2024-01-25 | 17.43 | $17.33 | 285800 |
| 2024-01-24 | 17.44 | $17.31 | 293100 |
| 2024-01-23 | 17.45 | $17.51 | 305100 |
| 2024-01-22 | 17.44 | $17.56 | 414200 |
| 2024-01-19 | 17.43 | $17.67 | 461500 |
| 2024-01-18 | 17.41 | $17.82 | 476941 |
| 2024-01-17 | 17.36 | $17.76 | 996800 |
| 2024-01-16 | 17.32 | $18.00 | 645100 |
| 2024-01-12 | 17.25 | $17.85 | 470900 |
| 2024-01-11 | 17.19 | $17.84 | 515400 |
| 2024-01-10 | 17.12 | $17.94 | 266613 |
| 2024-01-09 | 17.03 | $17.91 | 465821 |
| 2024-01-08 | 16.94 | $17.91 | 454718 |
| 2024-01-05 | 16.84 | $17.71 | 420923 |
| 2024-01-04 | 16.75 | $17.52 | 1.0M |
| 2024-01-03 | 16.67 | $17.36 | 579539 |
| 2024-01-02 | 16.59 | $17.26 | 458014 |
| 2023-12-29 | 16.52 | $16.95 | 437514 |
| 2023-12-28 | 16.48 | $16.98 | 409016 |
| 2023-12-27 | 16.42 | $17.05 | 377826 |
| 2023-12-26 | 16.36 | $16.64 | 739331 |
| 2023-12-22 | 16.33 | $16.66 | 868720 |
| 2023-12-21 | 16.29 | $16.67 | 239300 |
| 2023-12-20 | 16.25 | $16.45 | 652600 |
| 2023-12-19 | 16.23 | $16.49 | 925500 |
| 2023-12-18 | 16.21 | $16.20 | 439200 |
| 2023-12-15 | 16.21 | $16.30 | 779700 |
| 2023-12-14 | 16.20 | $16.72 | 587500 |
| 2023-12-13 | 16.14 | $16.54 | 752800 |
| 2023-12-12 | 16.10 | $16.21 | 600500 |
| 2023-12-11 | 16.09 | $16.32 | 466335 |
| 2023-12-08 | 16.07 | $16.51 | 296432 |
| 2023-12-07 | 16.02 | $16.50 | 585000 |
| 2023-12-06 | 15.97 | $16.44 | 360104 |
| 2023-12-05 | 15.92 | $16.42 | 388200 |
| 2023-12-04 | 15.86 | $16.50 | 515900 |
| 2023-12-01 | 15.80 | $16.25 | 565000 |
| 2023-11-30 | 15.75 | $16.15 | 466800 |
| 2023-11-29 | 15.71 | $15.85 | 754640 |
| 2023-11-28 | 15.69 | $16.18 | 1.3M |
| 2023-11-27 | 15.64 | $16.11 | 716400 |
| 2023-11-24 | 15.59 | $16.25 | 388900 |
| 2023-11-22 | 15.52 | $16.25 | 499100 |
| 2023-11-21 | 15.45 | $16.10 | 525200 |
| 2023-11-20 | 15.38 | $16.24 | 1.0M |
| 2023-11-17 | 15.29 | $16.18 | 659400 |
| 2023-11-16 | 15.19 | $16.38 | 417025 |
| 2023-11-15 | 15.07 | $16.46 | 641103 |
| 2023-11-14 | 14.92 | $16.44 | 1.0M |
| 2023-11-13 | 14.76 | $15.93 | 1.5M |
| 2023-11-10 | 14.64 | $16.02 | 1.5M |
| 2023-11-09 | 14.50 | $16.25 | 2.4M |
| 2023-11-08 | 14.31 | $14.24 | 977547 |
| 2023-11-07 | 14.32 | $14.30 | 364900 |
| 2023-11-06 | 14.32 | $14.34 | 408500 |
| 2023-11-03 | 14.32 | $14.46 | 451212 |
| 2023-11-02 | 14.30 | $14.43 | 1.1M |
| 2023-11-01 | 14.29 | $13.91 | 701600 |
| 2023-10-31 | 14.33 | $13.82 | 549500 |
| 2023-10-30 | 14.38 | $13.79 | 424934 |
| 2023-10-27 | 14.45 | $13.60 | 514400 |
| 2023-10-26 | 14.53 | $13.77 | 948900 |
| 2023-10-25 | 14.61 | $13.70 | 832249 |
| 2023-10-24 | 14.71 | $13.64 | 2.1M |
| 2023-10-23 | 14.82 | $13.77 | 1.2M |
| 2023-10-20 | 14.93 | $14.12 | 815400 |
| 2023-10-19 | 15.02 | $14.42 | 1.3M |
| 2023-10-18 | 15.08 | $14.55 | 572810 |
| 2023-10-17 | 15.14 | $14.99 | 523000 |
| 2023-10-16 | 15.15 | $14.75 | 482400 |
| 2023-10-13 | 15.20 | $14.33 | 544343 |
| 2023-10-12 | 15.29 | $14.34 | 949306 |
| 2023-10-11 | 15.39 | $14.73 | 531247 |
| 2023-10-10 | 15.46 | $14.81 | 367200 |
| 2023-10-09 | 15.53 | $14.69 | 307700 |
| 2023-10-06 | 15.61 | $14.71 | 768100 |
| 2023-10-05 | 15.71 | $15.08 | 775600 |
| 2023-10-04 | 15.78 | $15.31 | 747900 |
| 2023-10-03 | 15.82 | $14.96 | 633727 |
| 2023-10-02 | 15.92 | $14.78 | 771327 |
| 2023-09-29 | 16.04 | $15.22 | 2.6M |
| 2023-09-28 | 16.12 | $15.28 | 340896 |
| 2023-09-27 | 16.21 | $15.40 | 564700 |
| 2023-09-26 | 16.29 | $15.29 | 414900 |
| 2023-09-25 | 16.40 | $15.48 | 366524 |
| 2023-09-22 | 16.50 | $15.74 | 551204 |
| 2023-09-21 | 16.58 | $15.67 | 283647 |
| 2023-09-20 | 16.67 | $15.68 | 657128 |
| 2023-09-19 | 16.78 | $15.71 | 447501 |
| 2023-09-18 | 16.89 | $15.74 | 401136 |
| 2023-09-15 | 17.01 | $15.76 | 1.2M |
| 2023-09-14 | 17.14 | $16.19 | 2.3M |
| 2023-09-13 | 17.24 | $16.11 | 539700 |
| 2023-09-12 | 17.36 | $16.13 | 671743 |
| 2023-09-11 | 17.49 | $16.00 | 3.3M |
| 2023-09-08 | 17.65 | $16.50 | 570400 |
| 2023-09-07 | 17.77 | $16.58 | 543936 |
| 2023-09-06 | 17.89 | $16.74 | 493801 |
| 2023-09-05 | 18.01 | $16.78 | 877122 |
| 2023-09-01 | 18.14 | $17.79 | 224749 |
| 2023-08-31 | 18.18 | $18.34 | 309500 |
| 2023-08-30 | 18.16 | $18.60 | 231600 |
| 2023-08-29 | 18.12 | $18.46 | 734411 |
| 2023-08-28 | 18.08 | $18.65 | 306400 |
| 2023-08-25 | 18.02 | $18.53 | 314100 |
| 2023-08-24 | 17.97 | $18.36 | 386100 |
| 2023-08-23 | 17.93 | $18.41 | 510800 |
| 2023-08-22 | 17.88 | $18.24 | 441100 |
| 2023-08-21 | 17.84 | $18.10 | 384337 |
| 2023-08-18 | 17.81 | $18.02 | 289500 |
| 2023-08-17 | 17.79 | $17.85 | 417145 |
| 2023-08-16 | 17.78 | $17.38 | 399300 |
| 2023-08-15 | 17.83 | $17.20 | 548017 |
| 2023-08-14 | 17.89 | $17.89 | 398700 |
| 2023-08-11 | 17.89 | $18.07 | 287800 |
| 2023-08-10 | 17.88 | $18.00 | 642700 |
| 2023-08-09 | 17.86 | $18.12 | 382805 |
| 2023-08-08 | 17.83 | $17.84 | 780000 |
| 2023-08-07 | 17.83 | $17.84 | 220420 |
| 2023-08-04 | 17.83 | $18.11 | 340700 |
| 2023-08-03 | 17.80 | $17.72 | 584600 |
| 2023-08-02 | 17.81 | $17.67 | 240100 |
| 2023-08-01 | 17.83 | $17.78 | 400500 |
| 2023-07-31 | 17.83 | $17.78 | 287622 |
| 2023-07-28 | 17.84 | $17.88 | 245600 |
| 2023-07-27 | 17.84 | $17.86 | 332712 |
| 2023-07-26 | 17.83 | $17.87 | 462311 |
| 2023-07-25 | 17.83 | $18.10 | 410921 |
| 2023-07-24 | 17.80 | $18.32 | 321100 |
| 2023-07-21 | 17.75 | $18.18 | 254500 |
| 2023-07-20 | 17.70 | $18.27 | 338124 |
| 2023-07-19 | 17.64 | $18.10 | 234817 |
| 2023-07-18 | 17.59 | $18.15 | 1.2M |
| 2023-07-17 | 17.53 | $18.16 | 1.4M |
| 2023-07-14 | 17.47 | $17.82 | 451231 |
| 2023-07-13 | 17.43 | $17.58 | 462957 |
| 2023-07-12 | 17.41 | $17.37 | 602748 |
| 2023-07-11 | 17.42 | $17.12 | 331400 |
| 2023-07-10 | 17.45 | $16.96 | 555319 |
| 2023-07-07 | 17.50 | $17.13 | 225913 |
| 2023-07-06 | 17.54 | $17.10 | 199100 |
| 2023-07-05 | 17.59 | $17.44 | 222133 |
| 2023-07-03 | 17.60 | $17.58 | 158100 |
| 2023-06-30 | 17.60 | $17.52 | 372000 |
| 2023-06-29 | 17.61 | $17.40 | 613700 |
| 2023-06-28 | 17.64 | $17.34 | 293128 |
| 2023-06-27 | 17.67 | $17.48 | 292300 |
| 2023-06-26 | 17.69 | $17.49 | 199600 |
| 2023-06-23 | 17.71 | $17.50 | 273105 |
| 2023-06-22 | 17.73 | $17.56 | 552400 |
| 2023-06-21 | 17.75 | $17.47 | 787000 |
| 2023-06-20 | 17.78 | $17.56 | 275600 |
| 2023-06-16 | 17.80 | $18.03 | 305126 |
| 2023-06-15 | 17.77 | $18.04 | 354708 |
| 2023-06-14 | 17.75 | $17.67 | 365747 |
| 2023-06-13 | 17.75 | $17.76 | 323414 |
| 2023-06-12 | 17.75 | $17.73 | 447217 |
| 2023-06-09 | 17.76 | $17.82 | 1.1M |
| 2023-06-08 | 17.75 | $17.68 | 2.1M |
| 2023-06-07 | 17.76 | $17.30 | 2.7M |
| 2023-06-06 | 17.80 | $17.54 | 723913 |
| 2023-06-05 | 17.83 | $17.65 | 314564 |
| 2023-06-02 | 17.85 | $17.88 | 425400 |
| 2023-06-01 | 17.85 | $17.38 | 446700 |
| 2023-05-31 | 17.90 | $17.05 | 659900 |
| 2023-05-30 | 17.99 | $17.13 | 457604 |
| 2023-05-26 | 18.08 | $17.39 | 481917 |
| 2023-05-25 | 18.15 | $17.37 | 411200 |
| 2023-05-24 | 18.23 | $17.48 | 563323 |
| 2023-05-23 | 18.31 | $17.78 | 371409 |
| 2023-05-22 | 18.36 | $17.60 | 458138 |
| 2023-05-19 | 18.44 | $17.80 | 703200 |
| 2023-05-18 | 18.51 | $17.62 | 566100 |
| 2023-05-17 | 18.61 | $17.60 | 532204 |
| 2023-05-16 | 18.71 | $17.85 | 668910 |
| 2023-05-15 | 18.80 | $18.15 | 364800 |
| 2023-05-12 | 18.87 | $18.24 | 714712 |
| 2023-05-11 | 18.94 | $18.68 | 630618 |
| 2023-05-10 | 18.97 | $19.35 | 1.7M |
| 2023-05-09 | 18.93 | $19.63 | 1.3M |
| 2023-05-08 | 18.85 | $19.39 | 221821 |
| 2023-05-05 | 18.80 | $19.48 | 369000 |
| 2023-05-04 | 18.72 | $18.71 | 804900 |
| 2023-05-03 | 18.72 | $18.78 | 238943 |
| 2023-05-02 | 18.72 | $19.14 | 330311 |
| 2023-05-01 | 18.67 | $19.10 | 357916 |
| 2023-04-28 | 18.63 | $18.80 | 313200 |
| 2023-04-27 | 18.61 | $18.66 | 468700 |
| 2023-04-26 | 18.61 | $18.40 | 355614 |
| 2023-04-25 | 18.63 | $18.45 | 311622 |
| 2023-04-24 | 18.65 | $18.67 | 428223 |
| 2023-04-21 | 18.64 | $18.71 | 215900 |
| 2023-04-20 | 18.64 | $18.84 | 168640 |
| 2023-04-19 | 18.62 | $18.99 | 262753 |
| 2023-04-18 | 18.58 | $18.71 | 198105 |
| 2023-04-17 | 18.56 | $18.62 | 283000 |
| 2023-04-14 | 18.56 | $18.67 | 198200 |
| 2023-04-13 | 18.54 | $18.94 | 303249 |
| 2023-04-12 | 18.50 | $18.67 | 264732 |
| 2023-04-11 | 18.48 | $18.63 | 425323 |
| 2023-04-10 | 18.47 | $18.90 | 1.0M |
| 2023-04-06 | 18.42 | $19.24 | 600733 |
| 2023-04-05 | 18.34 | $18.91 | 491638 |
| 2023-04-04 | 18.28 | $18.85 | 348500 |
| 2023-04-03 | 18.22 | $18.95 | 418210 |
| 2023-03-31 | 18.14 | $18.74 | 535227 |
| 2023-03-30 | 18.08 | $19.04 | 526742 |
| 2023-03-29 | 17.98 | $18.86 | 558942 |
| 2023-03-28 | 17.88 | $18.55 | 459100 |
| 2023-03-27 | 17.81 | $18.03 | 404316 |
| 2023-03-24 | 17.79 | $17.99 | 411100 |
| 2023-03-23 | 17.77 | $17.88 | 470400 |
| 2023-03-22 | 17.76 | $17.79 | 307500 |
| 2023-03-21 | 17.75 | $17.91 | 246500 |
| 2023-03-20 | 17.74 | $17.74 | 332003 |
| 2023-03-17 | 17.74 | $17.89 | 608000 |
| 2023-03-16 | 17.72 | $18.11 | 479067 |
| 2023-03-15 | 17.68 | $17.93 | 459143 |
| 2023-03-14 | 17.65 | $17.99 | 390000 |
| 2023-03-13 | 17.62 | $17.61 | 495223 |
| 2023-03-10 | 17.62 | $17.49 | 353900 |
| 2023-03-09 | 17.63 | $17.54 | 556300 |
| 2023-03-08 | 17.64 | $17.68 | 633320 |
| 2023-03-07 | 17.64 | $17.45 | 447901 |
| 2023-03-06 | 17.66 | $17.55 | 355700 |
| 2023-03-03 | 17.67 | $17.79 | 478200 |
| 2023-03-02 | 17.66 | $17.48 | 842846 |
| 2023-03-01 | 17.68 | $17.54 | 536030 |
| 2023-02-28 | 17.69 | $17.92 | 746100 |
| 2023-02-27 | 17.67 | $18.86 | 1.3M |
| 2023-02-24 | 17.54 | $17.42 | 821400 |
| 2023-02-23 | 17.56 | $16.87 | 3.3M |
| 2023-02-22 | 17.63 | $17.49 | 965500 |
| 2023-02-21 | 17.64 | $17.75 | 731636 |
| 2023-02-17 | 17.63 | $17.77 | 965729 |
| 2023-02-16 | 17.62 | $17.28 | 1.2M |
| 2023-02-15 | 17.65 | $17.68 | 2.3M |
| 2023-02-14 | 17.65 | $18.10 | 459500 |
| 2023-02-13 | 17.60 | $18.26 | 392230 |
| 2023-02-10 | 17.53 | $17.92 | 397147 |
| 2023-02-09 | 17.49 | $17.75 | 725500 |
| 2023-02-08 | 17.47 | $17.56 | 258600 |
| 2023-02-07 | 17.46 | $17.60 | 388800 |
| 2023-02-06 | 17.44 | $17.53 | 316705 |
| 2023-02-03 | 17.43 | $17.69 | 460800 |
| 2023-02-02 | 17.40 | $17.87 | 1.1M |
| 2023-02-01 | 17.36 | $18.00 | 470100 |
| 2023-01-31 | 17.29 | $17.79 | 488200 |
| 2023-01-30 | 17.23 | $17.58 | 405001 |
| 2023-01-27 | 17.20 | $17.42 | 869800 |
| 2023-01-26 | 17.17 | $17.17 | 767201 |
| 2023-01-25 | 17.18 | $17.44 | 598300 |
| 2023-01-24 | 17.15 | $17.36 | 1.0M |
| 2023-01-23 | 17.13 | $17.43 | 284210 |
| 2023-01-20 | 17.09 | $17.28 | 608222 |
| 2023-01-19 | 17.07 | $17.07 | 311140 |
| 2023-01-18 | 17.07 | $16.94 | 322634 |
| 2023-01-17 | 17.09 | $17.27 | 276400 |
| 2023-01-13 | 17.07 | $17.10 | 607800 |
| 2023-01-12 | 17.07 | $16.94 | 939700 |
| 2023-01-11 | 17.08 | $17.16 | 322800 |
| 2023-01-10 | 17.07 | $17.11 | 327400 |
| 2023-01-09 | 17.07 | $17.21 | 837700 |
| 2023-01-06 | 17.05 | $16.58 | 2.3M |
| 2023-01-05 | 17.10 | $16.23 | 1.4M |
| 2023-01-04 | 17.19 | $17.94 | 547700 |
| 2023-01-03 | 17.11 | $17.60 | 879100 |
| 2022-12-30 | 17.06 | $17.24 | 373700 |
| 2022-12-29 | 17.04 | $17.21 | 258100 |
| 2022-12-28 | 17.03 | $16.95 | 277600 |
| 2022-12-27 | 17.03 | $17.27 | 302000 |
| 2022-12-23 | 17.01 | $17.11 | 456334 |
| 2022-12-22 | 17.00 | $17.07 | 599400 |
| 2022-12-21 | 16.99 | $17.22 | 710238 |
| 2022-12-20 | 16.97 | $17.02 | 876801 |
| 2022-12-19 | 16.96 | $17.00 | 538635 |
| 2022-12-16 | 16.96 | $16.99 | 656700 |
| 2022-12-15 | 16.95 | $17.01 | 776615 |
| 2022-12-14 | 16.95 | $17.20 | 738900 |
| 2022-12-13 | 16.92 | $17.20 | 481444 |
| 2022-12-12 | 16.89 | $17.06 | 754600 |
| 2022-12-09 | 16.87 | $17.25 | 420000 |
| 2022-12-08 | 16.83 | $17.35 | 368833 |
| 2022-12-07 | 16.78 | $17.59 | 541400 |
| 2022-12-06 | 16.69 | $17.15 | 410629 |
| 2022-12-05 | 16.65 | $16.94 | 458903 |
| 2022-12-02 | 16.61 | $17.48 | 536400 |
| 2022-12-01 | 16.52 | $17.39 | 543317 |
| 2022-11-30 | 16.43 | $17.49 | 1.1M |
| 2022-11-29 | 16.32 | $17.13 | 802100 |
| 2022-11-28 | 16.24 | $16.88 | 1.0M |
| 2022-11-25 | 16.17 | $17.20 | 294447 |
| 2022-11-23 | 16.06 | $17.02 | 506849 |
| 2022-11-22 | 15.96 | $16.58 | 354700 |
| 2022-11-21 | 15.89 | $16.51 | 698000 |
| 2022-11-18 | 15.83 | $16.85 | 426200 |
| 2022-11-17 | 15.72 | $16.68 | 866500 |
| 2022-11-16 | 15.62 | $16.57 | 1.3M |
| 2022-11-15 | 15.52 | $16.61 | 966851 |
| 2022-11-14 | 15.40 | $16.90 | 1.1M |
| 2022-11-11 | 15.25 | $16.82 | 782930 |
| 2022-11-10 | 15.08 | $16.66 | 1.4M |
| 2022-11-09 | 14.92 | $15.84 | 812205 |
| 2022-11-08 | 14.82 | $15.81 | 1.2M |
| 2022-11-07 | 14.71 | $15.65 | 1.1M |
| 2022-11-04 | 14.61 | $15.62 | 1.0M |
| 2022-11-03 | 14.51 | $15.16 | 1.7M |
| 2022-11-02 | 14.44 | $15.33 | 1.1M |
| 2022-11-01 | 14.35 | $15.40 | 832320 |
| 2022-10-31 | 14.24 | $15.40 | 2.5M |
| 2022-10-28 | 14.11 | $14.58 | 1.5M |
| 2022-10-27 | 14.06 | $13.99 | 1.7M |
| 2022-10-26 | 14.07 | $13.71 | 2.2M |
| 2022-10-25 | 14.11 | $13.46 | 5.1M |
| 2022-10-24 | 14.18 | $12.96 | 5.8M |
| 2022-10-21 | 14.31 | $13.09 | 778900 |
| 2022-10-20 | 14.43 | $13.10 | 693704 |
| 2022-10-19 | 14.57 | $13.44 | 495524 |
| 2022-10-18 | 14.69 | $14.14 | 505114 |
| 2022-10-17 | 14.75 | $14.11 | 511701 |
| 2022-10-14 | 14.82 | $13.74 | 497721 |
| 2022-10-13 | 14.93 | $13.84 | 635500 |
| 2022-10-12 | 15.05 | $13.78 | 649500 |
| 2022-10-11 | 15.18 | $14.04 | 1.4M |
| 2022-10-10 | 15.30 | $13.69 | 1.6M |
| 2022-10-07 | 15.47 | $13.73 | 927900 |
| 2022-10-06 | 15.66 | $14.13 | 1.4M |
| 2022-10-05 | 15.82 | $14.59 | 2.5M |
| 2022-10-04 | 15.95 | $14.48 | 2.6M |
| 2022-10-03 | 16.10 | $14.27 | 1.6M |
| 2022-09-30 | 16.29 | $14.20 | 969300 |
| 2022-09-29 | 16.51 | $14.80 | 1.7M |
| 2022-09-28 | 16.69 | $15.20 | 3.1M |
| 2022-09-27 | 16.85 | $14.49 | 4.6M |
| 2022-09-26 | 17.10 | $15.51 | 933600 |
| 2022-09-23 | 17.27 | $16.42 | 920401 |
| 2022-09-22 | 17.36 | $16.88 | 582200 |
| 2022-09-21 | 17.41 | $16.77 | 1.7M |
| 2022-09-20 | 17.47 | $16.45 | 702000 |
| 2022-09-19 | 17.58 | $16.95 | 411707 |
| 2022-09-16 | 17.65 | $16.91 | 895008 |
| 2022-09-15 | 17.73 | $17.36 | 642000 |
| 2022-09-14 | 17.76 | $17.25 | 593300 |
| 2022-09-13 | 17.82 | $17.46 | 694900 |
| 2022-09-12 | 17.86 | $17.69 | 386450 |
| 2022-09-09 | 17.87 | $17.44 | 1.2M |
| 2022-09-08 | 17.92 | $17.12 | 1.0M |
| 2022-09-07 | 18.00 | $17.13 | 1.5M |
| 2022-09-06 | 18.09 | $16.97 | 626642 |
| 2022-09-02 | 18.21 | $17.48 | 717117 |
| 2022-09-01 | 18.29 | $17.58 | 417428 |
| 2022-08-31 | 18.36 | $17.69 | 649813 |
| 2022-08-30 | 18.44 | $18.02 | 466045 |
| 2022-08-29 | 18.48 | $17.59 | 366400 |
| 2022-08-26 | 18.57 | $17.84 | 381600 |
| 2022-08-25 | 18.65 | $18.52 | 398918 |
| 2022-08-24 | 18.66 | $18.21 | 378007 |
| 2022-08-23 | 18.71 | $18.14 | 420601 |
| 2022-08-22 | 18.77 | $18.09 | 642140 |
| 2022-08-19 | 18.84 | $18.50 | 420701 |
| 2022-08-18 | 18.88 | $18.59 | 622800 |
| 2022-08-17 | 18.91 | $18.88 | 689719 |
| 2022-08-16 | 18.91 | $19.44 | 442400 |
| 2022-08-15 | 18.86 | $18.85 | 410822 |
| 2022-08-12 | 18.86 | $19.41 | 717434 |
| 2022-08-11 | 18.80 | $19.31 | 1.5M |
| 2022-08-10 | 18.75 | $18.20 | 607000 |
| 2022-08-09 | 18.80 | $18.13 | 1.0M |
| 2022-08-08 | 18.88 | $19.46 | 826126 |
| 2022-08-05 | 18.81 | $18.94 | 390907 |
| 2022-08-04 | 18.80 | $18.65 | 670700 |
| 2022-08-03 | 18.82 | $18.99 | 278827 |
| 2022-08-02 | 18.80 | $18.65 | 339500 |
| 2022-08-01 | 18.81 | $18.57 | 362000 |
| 2022-07-29 | 18.84 | $18.44 | 318022 |
| 2022-07-28 | 18.88 | $18.64 | 294100 |
| 2022-07-27 | 18.91 | $18.60 | 267500 |
| 2022-07-26 | 18.94 | $18.67 | 258600 |
| 2022-07-25 | 18.97 | $19.14 | 384612 |
| 2022-07-22 | 18.95 | $18.59 | 259242 |
| 2022-07-21 | 18.99 | $18.70 | 470200 |
| 2022-07-20 | 19.02 | $18.47 | 571600 |
| 2022-07-19 | 19.07 | $18.45 | 843000 |
| 2022-07-18 | 19.14 | $17.91 | 753400 |
| 2022-07-15 | 19.27 | $17.95 | 674823 |
| 2022-07-14 | 19.41 | $17.88 | 343200 |
| 2022-07-13 | 19.57 | $18.60 | 468300 |
| 2022-07-12 | 19.67 | $19.10 | 781938 |
| 2022-07-11 | 19.73 | $19.23 | 367821 |
| 2022-07-08 | 19.78 | $19.16 | 400200 |
| 2022-07-07 | 19.85 | $19.72 | 391347 |
| 2022-07-06 | 19.86 | $20.02 | 209500 |
| 2022-07-05 | 19.85 | $20.05 | 426000 |
| 2022-07-01 | 19.82 | $20.22 | 399402 |
| 2022-06-30 | 19.78 | $19.99 | 371805 |
| 2022-06-29 | 19.76 | $19.76 | 299311 |
| 2022-06-28 | 19.76 | $19.64 | 491137 |
| 2022-06-27 | 19.77 | $19.87 | 461402 |
| 2022-06-24 | 19.76 | $19.83 | 622600 |
| 2022-06-23 | 19.76 | $19.42 | 463005 |
| 2022-06-22 | 19.79 | $19.01 | 407006 |
| 2022-06-21 | 19.87 | $19.54 | 394300 |
| 2022-06-17 | 19.91 | $19.29 | 582800 |
| 2022-06-16 | 19.97 | $19.13 | 630921 |
| 2022-06-15 | 20.06 | $19.34 | 490700 |
| 2022-06-14 | 20.14 | $19.10 | 598100 |
| 2022-06-13 | 20.25 | $19.31 | 741434 |
| 2022-06-10 | 20.35 | $19.62 | 318000 |
| 2022-06-09 | 20.42 | $19.58 | 595747 |
| 2022-06-08 | 20.51 | $20.36 | 419700 |
| 2022-06-07 | 20.53 | $20.68 | 254834 |
| 2022-06-06 | 20.51 | $20.73 | 268300 |
| 2022-06-03 | 20.49 | $20.56 | 241831 |
| 2022-06-02 | 20.48 | $20.90 | 362100 |
| 2022-06-01 | 20.43 | $20.63 | 432054 |
| 2022-05-31 | 20.41 | $20.87 | 594600 |
| 2022-05-27 | 20.37 | $21.40 | 360144 |
| 2022-05-26 | 20.26 | $21.10 | 450614 |
| 2022-05-25 | 20.17 | $20.67 | 544044 |
| 2022-05-24 | 20.12 | $20.88 | 1.1M |
| 2022-05-23 | 20.04 | $20.71 | 432621 |
| 2022-05-20 | 19.96 | $20.52 | 1.1M |
| 2022-05-19 | 19.91 | $20.19 | 1.2M |
| 2022-05-18 | 19.88 | $20.49 | 958427 |
| 2022-05-17 | 19.81 | $21.10 | 769106 |
| 2022-05-16 | 19.68 | $20.70 | 1.0M |
| 2022-05-13 | 19.57 | $21.05 | 1.3M |
| 2022-05-12 | 19.41 | $20.39 | 2.7M |
| 2022-05-11 | 19.31 | $18.99 | 2.4M |
| 2022-05-10 | 19.34 | $17.97 | 1.7M |
| 2022-05-09 | 19.49 | $17.71 | 1.9M |
| 2022-05-06 | 19.67 | $17.65 | 1.2M |
| 2022-05-05 | 19.89 | $18.24 | 876431 |
| 2022-05-04 | 20.06 | $18.94 | 1.1M |
| 2022-05-03 | 20.18 | $18.67 | 699200 |
| 2022-05-02 | 20.34 | $18.48 | 946100 |
| 2022-04-29 | 20.53 | $18.46 | 772600 |
| 2022-04-28 | 20.75 | $19.27 | 1.0M |
| 2022-04-27 | 20.91 | $18.85 | 1.4M |
| 2022-04-26 | 21.12 | $18.94 | 1.5M |
| 2022-04-25 | 21.35 | $20.28 | 1.8M |
| 2022-04-22 | 21.46 | $20.11 | 1.3M |
| 2022-04-21 | 21.61 | $20.93 | 941200 |
| 2022-04-20 | 21.68 | $20.94 | 1.0M |
| 2022-04-19 | 21.76 | $21.22 | 946042 |
| 2022-04-18 | 21.81 | $20.64 | 512600 |
| 2022-04-14 | 21.94 | $20.84 | 825400 |
| 2022-04-13 | 22.05 | $21.41 | 1.9M |
| 2022-04-12 | 22.12 | $21.49 | 1.0M |
| 2022-04-11 | 22.19 | $21.89 | 1.2M |
| 2022-04-08 | 22.22 | $21.87 | 1.7M |
| 2022-04-07 | 22.25 | $22.10 | 1.7M |
| 2022-04-06 | 22.27 | $22.56 | 1.6M |
| 2022-04-05 | 22.24 | $23.36 | 1.8M |
| 2022-04-04 | 22.12 | $23.01 | 1.5M |
| 2022-04-01 | 22.03 | $23.21 | 4.0M |
| 2022-03-31 | 21.90 | $22.58 | 2.4M |
| 2022-03-30 | 21.83 | $22.46 | 1.2M |
| 2022-03-29 | 21.77 | $22.16 | 1.3M |
| 2022-03-28 | 21.72 | $21.43 | 626447 |
| 2022-03-25 | 21.75 | $21.23 | 717200 |
| 2022-03-24 | 21.81 | $20.84 | 816931 |
| 2022-03-23 | 21.91 | $21.00 | 895100 |
| 2022-03-22 | 22.01 | $21.27 | 1.5M |
| 2022-03-21 | 22.09 | $20.63 | 591646 |
| 2022-03-18 | 22.24 | $20.92 | 679500 |
| 2022-03-17 | 22.38 | $21.08 | 2.0M |
| 2022-03-16 | 22.51 | $20.40 | 1.3M |
| 2022-03-15 | 22.74 | $19.91 | 786412 |
| 2022-03-14 | 23.03 | $19.87 | 996500 |
| 2022-03-11 | 23.37 | $20.35 | 787525 |
| 2022-03-10 | 23.68 | $20.50 | 781502 |
| 2022-03-09 | 24.02 | $20.85 | 1.1M |
| 2022-03-08 | 24.35 | $20.32 | 1.6M |
| 2022-03-07 | 24.78 | $21.30 | 3.0M |
| 2022-03-04 | 25.14 | $22.91 | 1.7M |
| 2022-03-03 | 25.38 | $24.88 | 574300 |
| 2022-03-02 | 25.43 | $25.07 | 420000 |
| 2022-03-01 | 25.47 | $24.97 | 998300 |
| 2022-02-28 | 25.52 | $25.18 | 888407 |
| 2022-02-25 | 25.56 | $25.14 | 805103 |
| 2022-02-24 | 25.60 | $24.24 | 1.2M |
| 2022-02-23 | 25.74 | $24.68 | 1.2M |
| 2022-02-22 | 25.86 | $25.17 | 731805 |
| 2022-02-18 | 25.93 | $25.25 | 941345 |
| 2022-02-17 | 26.00 | $25.86 | 244800 |
| 2022-02-16 | 26.01 | $25.95 | 464342 |
| 2022-02-15 | 26.02 | $26.02 | 1.1M |
| 2022-02-14 | 26.02 | $26.16 | 550900 |
| 2022-02-11 | 26.01 | $26.02 | 355400 |
| 2022-02-10 | 26.01 | $25.90 | 720644 |
| 2022-02-09 | 26.02 | $26.68 | 717011 |
| 2022-02-08 | 25.95 | $26.64 | 817300 |
| 2022-02-07 | 25.87 | $26.31 | 736038 |
| 2022-02-04 | 25.83 | $26.00 | 950900 |
| 2022-02-03 | 25.81 | $25.97 | 1.3M |
| 2022-02-02 | 25.79 | $26.30 | 807345 |
| 2022-02-01 | 25.74 | $26.14 | 542800 |
| 2022-01-31 | 25.70 | $25.80 | 774940 |
| 2022-01-28 | 25.69 | $25.61 | 1.2M |
| 2022-01-27 | 25.70 | $25.13 | 938334 |
| 2022-01-26 | 25.76 | $25.09 | 1.1M |
| 2022-01-25 | 25.83 | $25.27 | 850800 |
| 2022-01-24 | 25.88 | $25.81 | 763402 |
| 2022-01-21 | 25.89 | $26.05 | 1.4M |
| 2022-01-20 | 25.88 | $26.08 | 485100 |
| 2022-01-19 | 25.85 | $26.28 | 443600 |
| 2022-01-18 | 25.81 | $26.24 | 665232 |
| 2022-01-14 | 25.76 | $26.54 | 430700 |
| 2022-01-13 | 25.68 | $26.12 | 565600 |
| 2022-01-12 | 25.64 | $26.10 | 546518 |
| 2022-01-11 | 25.59 | $26.76 | 566800 |
| 2022-01-10 | 25.46 | $26.55 | 1.0M |
| 2022-01-07 | 25.35 | $26.42 | 615500 |
| 2022-01-06 | 25.24 | $26.15 | 574800 |
| 2022-01-05 | 25.14 | $25.88 | 678000 |
| 2022-01-04 | 25.06 | $26.23 | 915000 |
| 2022-01-03 | 24.94 | $25.94 | 612700 |
| 2021-12-31 | 24.84 | $25.39 | 232904 |
| 2021-12-30 | 24.78 | $25.34 | 503825 |
| 2021-12-29 | 24.72 | $25.09 | 427400 |
| 2021-12-28 | 24.68 | $25.10 | 675416 |
| 2021-12-27 | 24.63 | $24.83 | 354500 |
| 2021-12-23 | 24.61 | $25.13 | 430000 |
| 2021-12-22 | 24.56 | $24.84 | 761220 |
| 2021-12-21 | 24.53 | $24.24 | 764600 |
| 2021-12-20 | 24.56 | $24.48 | 447135 |
| 2021-12-17 | 24.57 | $24.77 | 2.0M |
| 2021-12-16 | 24.55 | $25.17 | 784921 |
| 2021-12-15 | 24.48 | $24.51 | 776400 |
| 2021-12-14 | 24.48 | $23.83 | 686847 |
| 2021-12-13 | 24.55 | $24.03 | 581600 |
| 2021-12-10 | 24.60 | $24.21 | 295523 |
| 2021-12-09 | 24.64 | $24.20 | 476430 |
| 2021-12-08 | 24.69 | $24.80 | 667214 |
| 2021-12-07 | 24.68 | $24.68 | 556900 |
| 2021-12-06 | 24.68 | $24.23 | 795800 |
| 2021-12-03 | 24.72 | $24.00 | 707615 |
| 2021-12-02 | 24.80 | $24.00 | 770239 |
| 2021-12-01 | 24.88 | $23.86 | 1.1M |
| 2021-11-30 | 24.99 | $23.89 | 1.4M |
| 2021-11-29 | 25.11 | $23.99 | 1.0M |
| 2021-11-26 | 25.22 | $24.29 | 578200 |
| 2021-11-24 | 25.32 | $24.22 | 816000 |
| 2021-11-23 | 25.44 | $24.00 | 891240 |
| 2021-11-22 | 25.59 | $24.32 | 1.1M |
| 2021-11-19 | 25.72 | $23.99 | 1.1M |
| 2021-11-18 | 25.91 | $24.00 | 1.6M |
| 2021-11-17 | 26.11 | $24.73 | 819900 |
| 2021-11-16 | 26.25 | $24.90 | 593730 |
| 2021-11-15 | 26.40 | $25.14 | 620600 |
| 2021-11-12 | 26.53 | $25.04 | 1.6M |
| 2021-11-11 | 26.68 | $25.62 | 612200 |
| 2021-11-10 | 26.80 | $25.79 | 766138 |
| 2021-11-09 | 26.90 | $25.57 | 812816 |
| 2021-11-08 | 27.04 | $24.84 | 1.3M |
| 2021-11-05 | 27.27 | $25.49 | 1.9M |
| 2021-11-04 | 27.46 | $27.48 | 500525 |
| 2021-11-03 | 27.46 | $27.86 | 661442 |
| 2021-11-02 | 27.42 | $27.18 | 395614 |
| 2021-11-01 | 27.44 | $27.33 | 274619 |
| 2021-10-29 | 27.46 | $27.23 | 436300 |
| 2021-10-28 | 27.48 | $27.18 | 289331 |
| 2021-10-27 | 27.51 | $27.00 | 404100 |
| 2021-10-26 | 27.56 | $27.06 | 464015 |
| 2021-10-25 | 27.62 | $27.15 | 625900 |
| 2021-10-22 | 27.67 | $28.23 | 321725 |
| 2021-10-21 | 27.61 | $27.80 | 994138 |
| 2021-10-20 | 27.59 | $27.29 | 895600 |
| 2021-10-19 | 27.62 | $27.04 | 545400 |
| 2021-10-18 | 27.68 | $27.06 | 364300 |
| 2021-10-15 | 27.75 | $27.35 | 458143 |
| 2021-10-14 | 27.79 | $27.53 | 517300 |
| 2021-10-13 | 27.81 | $27.94 | 313002 |
| 2021-10-12 | 27.80 | $27.69 | 253400 |
| 2021-10-11 | 27.81 | $27.95 | 279000 |
| 2021-10-08 | 27.80 | $27.61 | 712838 |
| 2021-10-07 | 27.82 | $27.85 | 904000 |
| 2021-10-06 | 27.81 | $28.75 | 1.0M |
| 2021-10-05 | 27.72 | $28.71 | 432400 |
| 2021-10-04 | 27.61 | $28.79 | 531400 |
| 2021-10-01 | 27.49 | $28.31 | 602926 |
| 2021-09-30 | 27.40 | $27.56 | 964345 |
| 2021-09-29 | 27.38 | $27.81 | 479120 |
| 2021-09-28 | 27.34 | $27.59 | 445431 |
| 2021-09-27 | 27.31 | $27.89 | 649314 |
| 2021-09-24 | 27.25 | $28.06 | 422238 |
| 2021-09-23 | 27.17 | $28.07 | 463503 |
| 2021-09-22 | 27.07 | $27.78 | 1.1M |
| 2021-09-21 | 27.00 | $28.20 | 1.2M |
| 2021-09-20 | 26.87 | $27.38 | 803500 |
| 2021-09-17 | 26.82 | $27.62 | 1.3M |
| 2021-09-16 | 26.73 | $26.85 | 656239 |
| 2021-09-15 | 26.72 | $26.82 | 517400 |
| 2021-09-14 | 26.71 | $26.42 | 591800 |
| 2021-09-13 | 26.74 | $26.60 | 746709 |
| 2021-09-10 | 26.75 | $26.30 | 646000 |
| 2021-09-09 | 26.80 | $26.32 | 555009 |
| 2021-09-08 | 26.85 | $26.90 | 376300 |
| 2021-09-07 | 26.85 | $26.83 | 550500 |
| 2021-09-03 | 26.85 | $26.96 | 558129 |
| 2021-09-02 | 26.84 | $27.15 | 571100 |
| 2021-09-01 | 26.81 | $26.85 | 368962 |
| 2021-08-31 | 26.80 | $26.39 | 475517 |
| 2021-08-30 | 26.84 | $26.37 | 452321 |
| 2021-08-27 | 26.89 | $26.37 | 358300 |
| 2021-08-26 | 26.95 | $26.17 | 579100 |
| 2021-08-25 | 27.03 | $26.60 | 705100 |
| 2021-08-24 | 27.08 | $26.69 | 528600 |
| 2021-08-23 | 27.12 | $27.00 | 357800 |
| 2021-08-20 | 27.13 | $27.18 | 368324 |
| 2021-08-19 | 27.12 | $26.89 | 436600 |
| 2021-08-18 | 27.15 | $26.96 | 370017 |
| 2021-08-17 | 27.17 | $27.39 | 497800 |
| 2021-08-16 | 27.15 | $27.46 | 582700 |
| 2021-08-13 | 27.11 | $27.64 | 754400 |
| 2021-08-12 | 27.06 | $27.03 | 447300 |
| 2021-08-11 | 27.06 | $27.22 | 648100 |
| 2021-08-10 | 27.04 | $27.22 | 2.1M |
| 2021-08-09 | 27.03 | $27.36 | 697033 |
| 2021-08-06 | 26.99 | $27.18 | 928300 |
| 2021-08-05 | 26.97 | $27.31 | 1.6M |
| 2021-08-04 | 26.93 | $25.94 | 997946 |
| 2021-08-03 | 27.04 | $26.01 | 725211 |
| 2021-08-02 | 27.15 | $26.26 | 990500 |
| 2021-07-30 | 27.24 | $26.12 | 509100 |
| 2021-07-29 | 27.36 | $26.31 | 829245 |
| 2021-07-28 | 27.47 | $26.43 | 1.0M |
| 2021-07-27 | 27.58 | $26.53 | 536410 |
| 2021-07-26 | 27.69 | $26.91 | 989016 |
| 2021-07-23 | 27.77 | $26.69 | 412810 |
| 2021-07-22 | 27.89 | $26.34 | 832700 |
| 2021-07-21 | 28.05 | $26.70 | 934700 |
| 2021-07-20 | 28.19 | $26.83 | 795700 |
| 2021-07-19 | 28.33 | $27.00 | 641225 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
11.32
2026-07-16
Close Price
$11.80
Vol: 129586
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.55
Average
17.86
Maximum
28.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.32 | $11.80 | 129586 |
| 2026-07-15 | 11.24 | $11.52 | 948200 |
| 2026-07-14 | 11.18 | $11.50 | 1.6M |
| 2026-07-13 | 11.12 | $11.48 | 1.3M |
| 2026-07-10 | 11.05 | $11.53 | 849700 |
| 2026-07-09 | 10.98 | $11.39 | 1.2M |
| 2026-07-08 | 10.91 | $11.33 | 731305 |
| 2026-07-07 | 10.84 | $11.41 | 1.6M |
| 2026-07-06 | 10.75 | $11.43 | 1.7M |
| 2026-07-02 | 10.66 | $11.42 | 1.7M |
| 2026-07-01 | 10.56 | $11.25 | 1.2M |
| 2026-06-30 | 10.47 | $10.95 | 1.7M |
| 2026-06-29 | 10.40 | $11.20 | 1.4M |
| 2026-06-26 | 10.31 | $11.12 | 3.6M |
| 2026-06-25 | 10.21 | $10.56 | 684359 |
| 2026-06-24 | 10.17 | $10.65 | 1.8M |
| 2026-06-23 | 10.12 | $10.21 | 1.3M |
| 2026-06-22 | 10.11 | $9.88 | 1.3M |
| 2026-06-18 | 10.14 | $10.02 | 1.3M |
| 2026-06-17 | 10.15 | $10.04 | 1.0M |
| 2026-06-16 | 10.16 | $10.21 | 1.0M |
| 2026-06-15 | 10.16 | $10.32 | 1.3M |
| 2026-06-12 | 10.14 | $10.43 | 941812 |
| 2026-06-11 | 10.11 | $10.37 | 858472 |
| 2026-06-10 | 10.08 | $10.31 | 856726 |
| 2026-06-09 | 10.05 | $10.23 | 937416 |
| 2026-06-08 | 10.02 | $9.93 | 887248 |
| 2026-06-05 | 10.02 | $9.91 | 886014 |
| 2026-06-04 | 10.02 | $9.74 | 1.0M |
| 2026-06-03 | 10.04 | $9.76 | 985800 |
| 2026-06-02 | 10.06 | $10.08 | 1.3M |
| 2026-06-01 | 10.04 | $10.21 | 1.0M |
| 2026-05-29 | 10.01 | $10.14 | 1.1M |
| 2026-05-28 | 9.98 | $10.13 | 3.0M |
| 2026-05-27 | 9.95 | $10.10 | 1.7M |
| 2026-05-26 | 9.92 | $10.21 | 1.1M |
| 2026-05-22 | 9.88 | $10.27 | 885414 |
| 2026-05-21 | 9.83 | $10.13 | 1.5M |
| 2026-05-20 | 9.78 | $10.42 | 1.5M |
| 2026-05-19 | 9.71 | $10.30 | 1.9M |
| 2026-05-18 | 9.65 | $10.24 | 1.7M |
| 2026-05-15 | 9.59 | $9.80 | 1.8M |
| 2026-05-14 | 9.57 | $9.79 | 2.1M |
| 2026-05-13 | 9.55 | $9.09 | 2.3M |
| 2026-05-12 | 9.60 | $9.21 | 2.9M |
| 2026-05-11 | 9.64 | $9.48 | 2.3M |
| 2026-05-08 | 9.65 | $9.44 | 2.5M |
| 2026-05-07 | 9.67 | $10.14 | 2.7M |
| 2026-05-06 | 9.63 | $10.12 | 3.1M |
| 2026-05-05 | 9.58 | $9.29 | 2.2M |
| 2026-05-04 | 9.62 | $9.46 | 1.5M |
| 2026-05-01 | 9.64 | $9.52 | 2.4M |
| 2026-04-30 | 9.65 | $9.72 | 888800 |
| 2026-04-29 | 9.65 | $9.57 | 674674 |
| 2026-04-28 | 9.66 | $9.73 | 829249 |
| 2026-04-27 | 9.65 | $9.61 | 857300 |
| 2026-04-24 | 9.66 | $9.54 | 1.4M |
| 2026-04-23 | 9.67 | $9.54 | 951136 |
| 2026-04-22 | 9.69 | $9.59 | 763542 |
| 2026-04-21 | 9.70 | $9.71 | 819504 |
| 2026-04-20 | 9.70 | $9.67 | 851951 |
| 2026-04-17 | 9.70 | $9.74 | 1.4M |
| 2026-04-16 | 9.70 | $9.57 | 978776 |
| 2026-04-15 | 9.71 | $9.58 | 1.2M |
| 2026-04-14 | 9.73 | $9.52 | 1.0M |
| 2026-04-13 | 9.75 | $9.67 | 1.7M |
| 2026-04-10 | 9.76 | $9.86 | 690572 |
| 2026-04-09 | 9.75 | $9.95 | 859746 |
| 2026-04-08 | 9.73 | $9.84 | 1.2M |
| 2026-04-07 | 9.73 | $9.78 | 715955 |
| 2026-04-06 | 9.73 | $9.85 | 1.3M |
| 2026-04-02 | 9.73 | $9.58 | 737923 |
| 2026-04-01 | 9.75 | $9.57 | 969600 |
| 2026-03-31 | 9.78 | $9.61 | 1.1M |
| 2026-03-30 | 9.82 | $9.73 | 1.7M |
| 2026-03-27 | 9.84 | $9.74 | 1.8M |
| 2026-03-26 | 9.87 | $9.70 | 1.3M |
| 2026-03-25 | 9.91 | $9.60 | 1.1M |
| 2026-03-24 | 9.98 | $9.70 | 1.6M |
| 2026-03-23 | 10.05 | $9.77 | 1.2M |
| 2026-03-20 | 10.13 | $9.75 | 1.5M |
| 2026-03-19 | 10.22 | $9.85 | 1.7M |
| 2026-03-18 | 10.32 | $9.80 | 857431 |
| 2026-03-17 | 10.44 | $10.00 | 1.7M |
| 2026-03-16 | 10.55 | $9.76 | 1.4M |
| 2026-03-13 | 10.71 | $9.84 | 2.0M |
| 2026-03-12 | 10.86 | $9.55 | 2.4M |
| 2026-03-11 | 11.06 | $10.36 | 2.6M |
| 2026-03-10 | 11.20 | $10.16 | 2.0M |
| 2026-03-09 | 11.37 | $10.16 | 2.4M |
| 2026-03-06 | 11.55 | $10.26 | 1.3M |
| 2026-03-05 | 11.73 | $10.33 | 1.9M |
| 2026-03-04 | 11.92 | $10.38 | 2.3M |
| 2026-03-03 | 12.12 | $10.50 | 2.4M |
| 2026-03-02 | 12.31 | $10.69 | 2.1M |
| 2026-02-27 | 12.50 | $10.97 | 3.0M |
| 2026-02-26 | 12.66 | $11.26 | 8.9M |
| 2026-02-25 | 12.81 | $12.33 | 2.9M |
| 2026-02-24 | 12.85 | $12.96 | 1.0M |
| 2026-02-23 | 12.83 | $12.92 | 767700 |
| 2026-02-20 | 12.81 | $13.04 | 789131 |
| 2026-02-19 | 12.77 | $12.99 | 1.1M |
| 2026-02-18 | 12.73 | $12.55 | 1.4M |
| 2026-02-17 | 12.72 | $12.68 | 1.1M |
| 2026-02-13 | 12.71 | $12.90 | 1.1M |
| 2026-02-12 | 12.66 | $12.78 | 1.0M |
| 2026-02-11 | 12.62 | $12.88 | 1.4M |
| 2026-02-10 | 12.57 | $12.99 | 1.3M |
| 2026-02-09 | 12.51 | $12.96 | 1.1M |
| 2026-02-06 | 12.44 | $12.90 | 1.3M |
| 2026-02-05 | 12.37 | $12.86 | 1.3M |
| 2026-02-04 | 12.30 | $12.90 | 1.8M |
| 2026-02-03 | 12.23 | $12.60 | 1.8M |
| 2026-02-02 | 12.18 | $12.59 | 973900 |
| 2026-01-30 | 12.13 | $12.70 | 1.6M |
| 2026-01-29 | 12.06 | $12.55 | 1.9M |
| 2026-01-28 | 12.01 | $12.28 | 1.3M |
| 2026-01-27 | 11.99 | $12.52 | 2.0M |
| 2026-01-26 | 11.95 | $12.10 | 2.1M |
| 2026-01-23 | 11.94 | $11.90 | 864335 |
| 2026-01-22 | 11.96 | $11.84 | 1.3M |
| 2026-01-21 | 11.99 | $11.86 | 1.8M |
| 2026-01-20 | 12.02 | $11.95 | 1.8M |
| 2026-01-16 | 12.05 | $11.65 | 2.5M |
| 2026-01-15 | 12.11 | $11.91 | 3.4M |
| 2026-01-14 | 12.14 | $11.85 | 2.4M |
| 2026-01-13 | 12.19 | $11.92 | 1.3M |
| 2026-01-12 | 12.23 | $12.04 | 1.3M |
| 2026-01-09 | 12.27 | $12.04 | 1.3M |
| 2026-01-08 | 12.30 | $12.01 | 6.6M |
| 2026-01-07 | 12.34 | $11.67 | 5.1M |
| 2026-01-06 | 12.41 | $11.96 | 3.1M |
| 2026-01-05 | 12.46 | $12.01 | 1.1M |
| 2026-01-02 | 12.50 | $12.16 | 1.1M |
| 2025-12-31 | 12.52 | $12.51 | 1.0M |
| 2025-12-30 | 12.51 | $12.53 | 1.3M |
| 2025-12-29 | 12.50 | $12.49 | 1.4M |
| 2025-12-26 | 12.49 | $12.45 | 1.1M |
| 2025-12-24 | 12.48 | $12.49 | 814600 |
| 2025-12-23 | 12.47 | $12.60 | 1.1M |
| 2025-12-22 | 12.44 | $12.58 | 1.3M |
| 2025-12-19 | 12.42 | $12.81 | 2.0M |
| 2025-12-18 | 12.37 | $12.89 | 1.5M |
| 2025-12-17 | 12.31 | $12.77 | 2.4M |
| 2025-12-16 | 12.25 | $12.55 | 1.4M |
| 2025-12-15 | 12.22 | $12.40 | 1.6M |
| 2025-12-12 | 12.20 | $12.35 | 2.8M |
| 2025-12-11 | 12.18 | $12.44 | 2.4M |
| 2025-12-10 | 12.15 | $12.34 | 1.7M |
| 2025-12-09 | 12.13 | $12.13 | 2.0M |
| 2025-12-08 | 12.13 | $11.97 | 2.2M |
| 2025-12-05 | 12.14 | $12.03 | 1.5M |
| 2025-12-04 | 12.15 | $12.08 | 899800 |
| 2025-12-03 | 12.15 | $12.21 | 1.6M |
| 2025-12-02 | 12.13 | $12.23 | 1.7M |
| 2025-12-01 | 12.11 | $12.26 | 1.8M |
| 2025-11-28 | 12.08 | $12.23 | 692907 |
| 2025-11-26 | 12.05 | $12.17 | 1.4M |
| 2025-11-25 | 12.02 | $12.09 | 1.4M |
| 2025-11-24 | 11.99 | $12.03 | 2.3M |
| 2025-11-21 | 11.97 | $12.19 | 1.4M |
| 2025-11-20 | 11.94 | $12.16 | 1.9M |
| 2025-11-19 | 11.90 | $12.15 | 3.3M |
| 2025-11-18 | 11.87 | $12.07 | 2.1M |
| 2025-11-17 | 11.84 | $12.07 | 2.4M |
| 2025-11-14 | 11.81 | $12.20 | 1.6M |
| 2025-11-13 | 11.77 | $12.19 | 2.0M |
| 2025-11-12 | 11.74 | $12.13 | 1.7M |
| 2025-11-11 | 11.70 | $11.95 | 1.3M |
| 2025-11-10 | 11.69 | $11.89 | 2.5M |
| 2025-11-07 | 11.68 | $12.12 | 3.7M |
| 2025-11-06 | 11.65 | $12.03 | 3.9M |
| 2025-11-05 | 11.63 | $11.35 | 2.7M |
| 2025-11-04 | 11.68 | $11.15 | 1.7M |
| 2025-11-03 | 11.76 | $11.20 | 1.8M |
| 2025-10-31 | 11.84 | $11.30 | 2.5M |
| 2025-10-30 | 11.93 | $11.31 | 2.0M |
| 2025-10-29 | 12.01 | $11.43 | 2.3M |
| 2025-10-28 | 12.10 | $11.75 | 2.0M |
| 2025-10-27 | 12.16 | $11.85 | 1.8M |
| 2025-10-24 | 12.22 | $11.83 | 1.7M |
| 2025-10-23 | 12.29 | $11.88 | 2.6M |
| 2025-10-22 | 12.36 | $12.12 | 1.7M |
| 2025-10-21 | 12.40 | $12.03 | 1.8M |
| 2025-10-20 | 12.47 | $12.03 | 1.4M |
| 2025-10-17 | 12.53 | $12.22 | 1.8M |
| 2025-10-16 | 12.59 | $12.07 | 2.3M |
| 2025-10-15 | 12.67 | $11.96 | 2.7M |
| 2025-10-14 | 12.76 | $12.42 | 2.8M |
| 2025-10-13 | 12.82 | $12.13 | 2.7M |
| 2025-10-10 | 12.91 | $12.14 | 2.5M |
| 2025-10-09 | 13.01 | $12.49 | 1.5M |
| 2025-10-08 | 13.09 | $12.75 | 2.7M |
| 2025-10-07 | 13.15 | $12.69 | 6.2M |
| 2025-10-06 | 13.22 | $12.77 | 2.4M |
| 2025-10-03 | 13.29 | $13.09 | 904205 |
| 2025-10-02 | 13.34 | $13.23 | 1.7M |
| 2025-10-01 | 13.38 | $13.37 | 1.5M |
| 2025-09-30 | 13.42 | $13.15 | 1.4M |
| 2025-09-29 | 13.49 | $12.97 | 1.0M |
| 2025-09-26 | 13.60 | $13.02 | 1.1M |
| 2025-09-25 | 13.70 | $12.91 | 1.1M |
| 2025-09-24 | 13.83 | $13.20 | 1.1M |
| 2025-09-23 | 13.95 | $13.08 | 1.9M |
| 2025-09-22 | 14.08 | $13.22 | 1.3M |
| 2025-09-19 | 14.22 | $13.36 | 1.4M |
| 2025-09-18 | 14.35 | $13.67 | 1.0M |
| 2025-09-17 | 14.46 | $13.58 | 1.9M |
| 2025-09-16 | 14.58 | $13.76 | 1.3M |
| 2025-09-15 | 14.70 | $13.66 | 989637 |
| 2025-09-12 | 14.82 | $14.13 | 2.7M |
| 2025-09-11 | 14.91 | $14.23 | 3.6M |
| 2025-09-10 | 14.99 | $14.11 | 4.7M |
| 2025-09-09 | 15.09 | $14.15 | 2.9M |
| 2025-09-08 | 15.20 | $14.53 | 1.1M |
| 2025-09-05 | 15.27 | $14.71 | 4.1M |
| 2025-09-04 | 15.33 | $14.94 | 998440 |
| 2025-09-03 | 15.37 | $15.35 | 547753 |
| 2025-09-02 | 15.38 | $15.38 | 388100 |
| 2025-08-29 | 15.40 | $15.54 | 564547 |
| 2025-08-28 | 15.40 | $15.39 | 724800 |
| 2025-08-27 | 15.43 | $15.56 | 412300 |
| 2025-08-26 | 15.45 | $15.43 | 1.4M |
| 2025-08-25 | 15.49 | $15.70 | 791300 |
| 2025-08-22 | 15.51 | $15.59 | 905169 |
| 2025-08-21 | 15.56 | $15.47 | 577906 |
| 2025-08-20 | 15.63 | $15.05 | 1.2M |
| 2025-08-19 | 15.75 | $15.04 | 1.1M |
| 2025-08-18 | 15.89 | $14.74 | 558325 |
| 2025-08-15 | 16.07 | $15.05 | 1.0M |
| 2025-08-14 | 16.23 | $15.01 | 1.5M |
| 2025-08-13 | 16.41 | $15.40 | 939543 |
| 2025-08-12 | 16.56 | $15.22 | 950596 |
| 2025-08-11 | 16.74 | $15.35 | 648300 |
| 2025-08-08 | 16.92 | $16.15 | 1.0M |
| 2025-08-07 | 17.02 | $15.78 | 4.6M |
| 2025-08-06 | 17.17 | $15.28 | 3.6M |
| 2025-08-05 | 17.37 | $16.71 | 2.6M |
| 2025-08-04 | 17.44 | $17.12 | 414543 |
| 2025-08-01 | 17.47 | $16.97 | 435422 |
| 2025-07-31 | 17.52 | $16.84 | 743447 |
| 2025-07-30 | 17.58 | $17.36 | 431100 |
| 2025-07-29 | 17.59 | $17.49 | 796200 |
| 2025-07-28 | 17.59 | $17.42 | 415000 |
| 2025-07-25 | 17.59 | $17.98 | 552041 |
| 2025-07-24 | 17.54 | $18.02 | 410300 |
| 2025-07-23 | 17.47 | $18.18 | 444400 |
| 2025-07-22 | 17.39 | $17.91 | 803219 |
| 2025-07-21 | 17.33 | $17.42 | 475200 |
| 2025-07-18 | 17.31 | $17.43 | 350300 |
| 2025-07-17 | 17.29 | $17.59 | 579500 |
| 2025-07-16 | 17.26 | $17.58 | 596200 |
| 2025-07-15 | 17.22 | $17.01 | 1.8M |
| 2025-07-14 | 17.24 | $17.33 | 567128 |
| 2025-07-11 | 17.23 | $17.55 | 789100 |
| 2025-07-10 | 17.19 | $17.38 | 428833 |
| 2025-07-09 | 17.17 | $17.11 | 413900 |
| 2025-07-08 | 17.18 | $17.21 | 573603 |
| 2025-07-07 | 17.18 | $17.10 | 590968 |
| 2025-07-03 | 17.19 | $17.30 | 450221 |
| 2025-07-02 | 17.18 | $17.34 | 664600 |
| 2025-07-01 | 17.16 | $17.39 | 2.7M |
| 2025-06-30 | 17.14 | $16.99 | 666636 |
| 2025-06-27 | 17.16 | $17.05 | 609500 |
| 2025-06-26 | 17.18 | $17.15 | 543938 |
| 2025-06-25 | 17.19 | $16.89 | 1.2M |
| 2025-06-24 | 17.22 | $17.29 | 1.7M |
| 2025-06-23 | 17.22 | $17.32 | 678598 |
| 2025-06-20 | 17.22 | $17.04 | 727317 |
| 2025-06-18 | 17.25 | $17.15 | 825400 |
| 2025-06-17 | 17.27 | $16.95 | 840700 |
| 2025-06-16 | 17.31 | $17.17 | 888319 |
| 2025-06-13 | 17.34 | $17.10 | 960300 |
| 2025-06-12 | 17.38 | $17.56 | 722200 |
| 2025-06-11 | 17.38 | $17.43 | 687100 |
| 2025-06-10 | 17.40 | $17.34 | 940656 |
| 2025-06-09 | 17.43 | $17.38 | 1.2M |
| 2025-06-06 | 17.46 | $17.04 | 354800 |
| 2025-06-05 | 17.54 | $16.99 | 634952 |
| 2025-06-04 | 17.63 | $17.09 | 664748 |
| 2025-06-03 | 17.73 | $17.20 | 944713 |
| 2025-06-02 | 17.83 | $17.35 | 745605 |
| 2025-05-30 | 17.92 | $17.50 | 646900 |
| 2025-05-29 | 18.02 | $17.48 | 589500 |
| 2025-05-28 | 18.12 | $17.30 | 989784 |
| 2025-05-27 | 18.26 | $17.50 | 1.5M |
| 2025-05-23 | 18.38 | $17.60 | 716440 |
| 2025-05-22 | 18.51 | $17.66 | 1.4M |
| 2025-05-21 | 18.63 | $17.90 | 2.0M |
| 2025-05-20 | 18.75 | $18.04 | 479100 |
| 2025-05-19 | 18.85 | $17.93 | 448629 |
| 2025-05-16 | 18.98 | $18.14 | 617600 |
| 2025-05-15 | 19.09 | $18.17 | 658220 |
| 2025-05-14 | 19.20 | $17.87 | 1.5M |
| 2025-05-13 | 19.35 | $18.40 | 1.6M |
| 2025-05-12 | 19.46 | $18.66 | 1.3M |
| 2025-05-09 | 19.54 | $18.95 | 1.2M |
| 2025-05-08 | 19.59 | $19.41 | 1.5M |
| 2025-05-07 | 19.60 | $19.13 | 2.5M |
| 2025-05-06 | 19.64 | $19.60 | 1.2M |
| 2025-05-05 | 19.62 | $20.00 | 941832 |
| 2025-05-02 | 19.56 | $20.13 | 1.2M |
| 2025-05-01 | 19.49 | $19.71 | 1.0M |
| 2025-04-30 | 19.46 | $19.99 | 893400 |
| 2025-04-29 | 19.40 | $19.58 | 692700 |
| 2025-04-28 | 19.38 | $19.42 | 858423 |
| 2025-04-25 | 19.38 | $19.38 | 983600 |
| 2025-04-24 | 19.38 | $19.34 | 754249 |
| 2025-04-23 | 19.39 | $19.65 | 550600 |
| 2025-04-22 | 19.37 | $19.66 | 496643 |
| 2025-04-21 | 19.34 | $19.65 | 697034 |
| 2025-04-17 | 19.31 | $19.62 | 1.2M |
| 2025-04-16 | 19.29 | $19.25 | 690300 |
| 2025-04-15 | 19.30 | $19.40 | 504614 |
| 2025-04-14 | 19.30 | $19.40 | 539336 |
| 2025-04-11 | 19.30 | $19.15 | 551900 |
| 2025-04-10 | 19.33 | $18.88 | 524700 |
| 2025-04-09 | 19.38 | $19.14 | 601901 |
| 2025-04-08 | 19.42 | $18.42 | 684000 |
| 2025-04-07 | 19.53 | $18.82 | 1.0M |
| 2025-04-04 | 19.61 | $19.40 | 1.0M |
| 2025-04-03 | 19.64 | $19.89 | 741243 |
| 2025-04-02 | 19.62 | $19.66 | 301510 |
| 2025-04-01 | 19.63 | $19.65 | 441900 |
| 2025-03-31 | 19.65 | $19.65 | 507800 |
| 2025-03-28 | 19.66 | $19.84 | 383400 |
| 2025-03-27 | 19.66 | $19.71 | 367105 |
| 2025-03-26 | 19.66 | $19.58 | 582800 |
| 2025-03-25 | 19.67 | $19.32 | 417741 |
| 2025-03-24 | 19.70 | $19.23 | 341800 |
| 2025-03-21 | 19.74 | $19.37 | 815248 |
| 2025-03-20 | 19.76 | $19.55 | 290700 |
| 2025-03-19 | 19.76 | $19.57 | 500342 |
| 2025-03-18 | 19.76 | $19.66 | 477033 |
| 2025-03-17 | 19.73 | $19.83 | 606700 |
| 2025-03-14 | 19.68 | $19.51 | 534800 |
| 2025-03-13 | 19.66 | $19.42 | 1.1M |
| 2025-03-12 | 19.63 | $19.76 | 505829 |
| 2025-03-11 | 19.57 | $20.16 | 693535 |
| 2025-03-10 | 19.45 | $20.33 | 1.3M |
| 2025-03-07 | 19.31 | $20.38 | 1.2M |
| 2025-03-06 | 19.15 | $20.43 | 1.2M |
| 2025-03-05 | 18.97 | $20.54 | 1.3M |
| 2025-03-04 | 18.76 | $20.29 | 1.8M |
| 2025-03-03 | 18.57 | $19.84 | 1.8M |
| 2025-02-28 | 18.41 | $18.90 | 665281 |
| 2025-02-27 | 18.34 | $18.61 | 433130 |
| 2025-02-26 | 18.28 | $18.78 | 866408 |
| 2025-02-25 | 18.21 | $19.06 | 713100 |
| 2025-02-24 | 18.09 | $19.02 | 543540 |
| 2025-02-21 | 17.97 | $18.85 | 923700 |
| 2025-02-20 | 17.86 | $18.35 | 382600 |
| 2025-02-19 | 17.78 | $18.09 | 521508 |
| 2025-02-18 | 17.73 | $17.86 | 682100 |
| 2025-02-14 | 17.68 | $18.04 | 415800 |
| 2025-02-13 | 17.62 | $18.30 | 486400 |
| 2025-02-12 | 17.53 | $17.98 | 484732 |
| 2025-02-11 | 17.46 | $17.65 | 319100 |
| 2025-02-10 | 17.41 | $17.41 | 741200 |
| 2025-02-07 | 17.37 | $17.87 | 394700 |
| 2025-02-06 | 17.29 | $17.83 | 397740 |
| 2025-02-05 | 17.20 | $17.55 | 554100 |
| 2025-02-04 | 17.13 | $17.67 | 596400 |
| 2025-02-03 | 17.05 | $17.78 | 601940 |
| 2025-01-31 | 16.95 | $17.86 | 1.0M |
| 2025-01-30 | 16.84 | $17.73 | 1.3M |
| 2025-01-29 | 16.73 | $17.38 | 677920 |
| 2025-01-28 | 16.66 | $17.20 | 917600 |
| 2025-01-27 | 16.60 | $17.22 | 625817 |
| 2025-01-24 | 16.53 | $16.51 | 362500 |
| 2025-01-23 | 16.53 | $16.57 | 499100 |
| 2025-01-22 | 16.53 | $16.39 | 455235 |
| 2025-01-21 | 16.55 | $16.87 | 386429 |
| 2025-01-17 | 16.52 | $16.97 | 522244 |
| 2025-01-16 | 16.49 | $16.89 | 486535 |
| 2025-01-15 | 16.46 | $16.77 | 775500 |
| 2025-01-14 | 16.45 | $16.63 | 808200 |
| 2025-01-13 | 16.46 | $15.81 | 518400 |
| 2025-01-10 | 16.55 | $15.61 | 804500 |
| 2025-01-08 | 16.68 | $16.01 | 942071 |
| 2025-01-07 | 16.77 | $16.63 | 561502 |
| 2025-01-06 | 16.81 | $16.52 | 407000 |
| 2025-01-03 | 16.86 | $16.43 | 321607 |
| 2025-01-02 | 16.93 | $16.66 | 453310 |
| 2024-12-31 | 16.98 | $16.78 | 313600 |
| 2024-12-30 | 17.03 | $16.64 | 398600 |
| 2024-12-27 | 17.10 | $16.56 | 374241 |
| 2024-12-26 | 17.18 | $16.79 | 485100 |
| 2024-12-24 | 17.24 | $16.67 | 159429 |
| 2024-12-23 | 17.32 | $16.62 | 349800 |
| 2024-12-20 | 17.42 | $16.82 | 569000 |
| 2024-12-19 | 17.49 | $16.79 | 617646 |
| 2024-12-18 | 17.57 | $16.95 | 773349 |
| 2024-12-17 | 17.64 | $17.30 | 724700 |
| 2024-12-16 | 17.67 | $17.36 | 885900 |
| 2024-12-13 | 17.69 | $17.76 | 996300 |
| 2024-12-12 | 17.66 | $17.74 | 663746 |
| 2024-12-11 | 17.63 | $17.74 | 689000 |
| 2024-12-10 | 17.60 | $17.66 | 487500 |
| 2024-12-09 | 17.57 | $17.53 | 844416 |
| 2024-12-06 | 17.55 | $17.07 | 1.2M |
| 2024-12-05 | 17.58 | $17.73 | 1.1M |
| 2024-12-04 | 17.54 | $17.57 | 737500 |
| 2024-12-03 | 17.52 | $17.93 | 771035 |
| 2024-12-02 | 17.46 | $17.92 | 1.2M |
| 2024-11-29 | 17.40 | $18.31 | 532819 |
| 2024-11-27 | 17.30 | $18.09 | 767108 |
| 2024-11-26 | 17.22 | $17.96 | 777800 |
| 2024-11-25 | 17.15 | $17.69 | 1.4M |
| 2024-11-22 | 17.11 | $17.77 | 1.5M |
| 2024-11-21 | 17.06 | $17.59 | 1.2M |
| 2024-11-20 | 17.02 | $17.10 | 886932 |
| 2024-11-19 | 17.04 | $16.83 | 670153 |
| 2024-11-18 | 17.08 | $16.74 | 1.1M |
| 2024-11-15 | 17.13 | $16.47 | 1.2M |
| 2024-11-14 | 17.22 | $16.77 | 2.0M |
| 2024-11-13 | 17.29 | $16.25 | 1.3M |
| 2024-11-12 | 17.41 | $16.50 | 1.7M |
| 2024-11-11 | 17.52 | $16.90 | 961904 |
| 2024-11-08 | 17.59 | $17.45 | 529200 |
| 2024-11-07 | 17.60 | $17.50 | 1.1M |
| 2024-11-06 | 17.62 | $17.29 | 809000 |
| 2024-11-05 | 17.66 | $17.70 | 311436 |
| 2024-11-04 | 17.65 | $17.68 | 815600 |
| 2024-11-01 | 17.66 | $17.63 | 551300 |
| 2024-10-31 | 17.67 | $17.55 | 458900 |
| 2024-10-30 | 17.69 | $17.56 | 394900 |
| 2024-10-29 | 17.71 | $17.61 | 413033 |
| 2024-10-28 | 17.73 | $17.83 | 360700 |
| 2024-10-25 | 17.74 | $17.56 | 264507 |
| 2024-10-24 | 17.78 | $17.56 | 304751 |
| 2024-10-23 | 17.83 | $17.52 | 284100 |
| 2024-10-22 | 17.89 | $17.50 | 300009 |
| 2024-10-21 | 17.96 | $17.70 | 234844 |
| 2024-10-18 | 18.02 | $18.01 | 291600 |
| 2024-10-17 | 18.06 | $17.94 | 384900 |
| 2024-10-16 | 18.11 | $17.87 | 428400 |
| 2024-10-15 | 18.17 | $17.57 | 401840 |
| 2024-10-14 | 18.28 | $17.66 | 342900 |
| 2024-10-11 | 18.38 | $17.63 | 337840 |
| 2024-10-10 | 18.50 | $17.68 | 296500 |
| 2024-10-09 | 18.62 | $17.61 | 545200 |
| 2024-10-08 | 18.75 | $17.99 | 446100 |
| 2024-10-07 | 18.85 | $18.03 | 339800 |
| 2024-10-04 | 18.95 | $18.23 | 426322 |
| 2024-10-03 | 19.03 | $18.13 | 254300 |
| 2024-10-02 | 19.14 | $18.45 | 389000 |
| 2024-10-01 | 19.22 | $18.57 | 682726 |
| 2024-09-30 | 19.28 | $19.06 | 266200 |
| 2024-09-27 | 19.30 | $19.28 | 401423 |
| 2024-09-26 | 19.30 | $19.41 | 323900 |
| 2024-09-25 | 19.28 | $19.07 | 373206 |
| 2024-09-24 | 19.29 | $18.84 | 713100 |
| 2024-09-23 | 19.32 | $18.99 | 868451 |
| 2024-09-20 | 19.34 | $19.73 | 531200 |
| 2024-09-19 | 19.27 | $19.78 | 515800 |
| 2024-09-18 | 19.20 | $19.64 | 234727 |
| 2024-09-17 | 19.13 | $19.46 | 678800 |
| 2024-09-16 | 19.08 | $19.43 | 443500 |
| 2024-09-13 | 19.02 | $19.49 | 462732 |
| 2024-09-12 | 18.95 | $19.13 | 596146 |
| 2024-09-11 | 18.91 | $19.02 | 429032 |
| 2024-09-10 | 18.87 | $19.06 | 760300 |
| 2024-09-09 | 18.83 | $19.18 | 229330 |
| 2024-09-06 | 18.78 | $19.00 | 613600 |
| 2024-09-05 | 18.75 | $19.77 | 844300 |
| 2024-09-04 | 18.63 | $19.38 | 365305 |
| 2024-09-03 | 18.55 | $19.02 | 566900 |
| 2024-08-30 | 18.50 | $18.80 | 285314 |
| 2024-08-29 | 18.47 | $18.60 | 414800 |
| 2024-08-28 | 18.46 | $18.75 | 635600 |
| 2024-08-27 | 18.44 | $18.48 | 428517 |
| 2024-08-26 | 18.45 | $18.57 | 336400 |
| 2024-08-23 | 18.44 | $18.65 | 390600 |
| 2024-08-22 | 18.42 | $18.18 | 149806 |
| 2024-08-21 | 18.45 | $18.33 | 220114 |
| 2024-08-20 | 18.46 | $18.36 | 337400 |
| 2024-08-19 | 18.46 | $18.39 | 561034 |
| 2024-08-16 | 18.46 | $18.08 | 477100 |
| 2024-08-15 | 18.48 | $18.03 | 389645 |
| 2024-08-14 | 18.52 | $18.28 | 402922 |
| 2024-08-13 | 18.52 | $18.57 | 681100 |
| 2024-08-12 | 18.50 | $18.67 | 362743 |
| 2024-08-09 | 18.47 | $18.75 | 278402 |
| 2024-08-08 | 18.41 | $18.86 | 644835 |
| 2024-08-07 | 18.34 | $18.61 | 1.1M |
| 2024-08-06 | 18.28 | $18.50 | 643129 |
| 2024-08-05 | 18.22 | $18.40 | 788800 |
| 2024-08-02 | 18.17 | $18.95 | 255200 |
| 2024-08-01 | 18.05 | $18.75 | 555500 |
| 2024-07-31 | 17.94 | $19.11 | 782400 |
| 2024-07-30 | 17.78 | $18.47 | 639900 |
| 2024-07-29 | 17.67 | $18.06 | 623600 |
| 2024-07-26 | 17.60 | $18.07 | 371649 |
| 2024-07-25 | 17.52 | $17.70 | 533249 |
| 2024-07-24 | 17.46 | $17.61 | 981400 |
| 2024-07-23 | 17.41 | $17.97 | 782740 |
| 2024-07-22 | 17.33 | $17.90 | 613325 |
| 2024-07-19 | 17.24 | $18.03 | 338300 |
| 2024-07-18 | 17.13 | $18.03 | 522247 |
| 2024-07-17 | 17.02 | $18.40 | 484351 |
| 2024-07-16 | 16.86 | $18.00 | 634700 |
| 2024-07-15 | 16.74 | $17.57 | 684837 |
| 2024-07-12 | 16.65 | $17.24 | 634549 |
| 2024-07-11 | 16.59 | $16.70 | 577272 |
| 2024-07-10 | 16.59 | $16.33 | 639744 |
| 2024-07-09 | 16.63 | $16.39 | 405148 |
| 2024-07-08 | 16.67 | $16.60 | 417400 |
| 2024-07-05 | 16.69 | $16.80 | 356345 |
| 2024-07-03 | 16.70 | $16.70 | 249600 |
| 2024-07-02 | 16.72 | $16.62 | 381207 |
| 2024-07-01 | 16.75 | $16.42 | 338000 |
| 2024-06-28 | 16.81 | $16.48 | 427424 |
| 2024-06-27 | 16.87 | $16.59 | 598100 |
| 2024-06-26 | 16.92 | $16.57 | 423821 |
| 2024-06-25 | 16.97 | $16.72 | 525418 |
| 2024-06-24 | 17.03 | $16.85 | 389200 |
| 2024-06-21 | 17.07 | $16.58 | 502086 |
| 2024-06-20 | 17.15 | $16.64 | 543639 |
| 2024-06-18 | 17.24 | $16.61 | 614910 |
| 2024-06-17 | 17.34 | $16.71 | 482300 |
| 2024-06-14 | 17.43 | $16.60 | 427000 |
| 2024-06-13 | 17.54 | $16.95 | 703341 |
| 2024-06-12 | 17.63 | $17.14 | 589603 |
| 2024-06-11 | 17.70 | $17.32 | 357800 |
| 2024-06-10 | 17.77 | $17.29 | 428800 |
| 2024-06-07 | 17.84 | $17.60 | 633607 |
| 2024-06-06 | 17.89 | $17.48 | 480900 |
| 2024-06-05 | 17.96 | $17.57 | 1.3M |
| 2024-06-04 | 18.02 | $17.61 | 1.0M |
| 2024-06-03 | 18.07 | $17.58 | 1.3M |
| 2024-05-31 | 18.13 | $17.56 | 1.1M |
| 2024-05-30 | 18.20 | $17.55 | 1.2M |
| 2024-05-29 | 18.26 | $17.44 | 1.1M |
| 2024-05-28 | 18.34 | $17.84 | 350001 |
| 2024-05-24 | 18.39 | $18.36 | 341411 |
| 2024-05-23 | 18.39 | $18.35 | 601100 |
| 2024-05-22 | 18.39 | $18.60 | 500400 |
| 2024-05-21 | 18.37 | $18.56 | 495200 |
| 2024-05-20 | 18.35 | $18.49 | 568816 |
| 2024-05-17 | 18.34 | $18.15 | 431300 |
| 2024-05-16 | 18.36 | $18.27 | 350640 |
| 2024-05-15 | 18.38 | $18.26 | 812200 |
| 2024-05-14 | 18.39 | $18.29 | 539630 |
| 2024-05-13 | 18.40 | $18.86 | 573600 |
| 2024-05-10 | 18.35 | $19.08 | 1.3M |
| 2024-05-09 | 18.28 | $18.92 | 2.5M |
| 2024-05-08 | 18.23 | $17.85 | 810133 |
| 2024-05-07 | 18.28 | $17.88 | 671837 |
| 2024-05-06 | 18.33 | $17.86 | 377447 |
| 2024-05-03 | 18.39 | $18.09 | 363000 |
| 2024-05-02 | 18.43 | $18.08 | 1.1M |
| 2024-05-01 | 18.48 | $18.03 | 1.5M |
| 2024-04-30 | 18.53 | $18.06 | 467000 |
| 2024-04-29 | 18.59 | $18.46 | 812944 |
| 2024-04-26 | 18.61 | $18.69 | 331317 |
| 2024-04-25 | 18.62 | $18.64 | 299200 |
| 2024-04-24 | 18.63 | $18.81 | 377600 |
| 2024-04-23 | 18.64 | $18.75 | 416127 |
| 2024-04-22 | 18.65 | $18.59 | 362938 |
| 2024-04-19 | 18.68 | $18.56 | 353700 |
| 2024-04-18 | 18.72 | $18.35 | 244041 |
| 2024-04-17 | 18.79 | $18.23 | 280500 |
| 2024-04-16 | 18.88 | $18.27 | 458600 |
| 2024-04-15 | 18.96 | $18.29 | 507622 |
| 2024-04-12 | 19.06 | $18.38 | 441936 |
| 2024-04-11 | 19.15 | $18.74 | 453800 |
| 2024-04-10 | 19.21 | $18.79 | 437031 |
| 2024-04-09 | 19.27 | $18.78 | 396037 |
| 2024-04-08 | 19.34 | $19.01 | 363300 |
| 2024-04-05 | 19.38 | $18.98 | 388703 |
| 2024-04-04 | 19.44 | $18.85 | 790216 |
| 2024-04-03 | 19.51 | $18.89 | 602300 |
| 2024-04-02 | 19.57 | $19.01 | 1.2M |
| 2024-04-01 | 19.63 | $19.61 | 587700 |
| 2024-03-28 | 19.64 | $19.56 | 1.1M |
| 2024-03-27 | 19.64 | $19.70 | 427740 |
| 2024-03-26 | 19.62 | $19.36 | 741149 |
| 2024-03-25 | 19.63 | $19.69 | 401200 |
| 2024-03-22 | 19.60 | $19.57 | 533506 |
| 2024-03-21 | 19.58 | $19.72 | 594807 |
| 2024-03-20 | 19.54 | $19.82 | 379400 |
| 2024-03-19 | 19.49 | $19.78 | 457800 |
| 2024-03-18 | 19.43 | $19.36 | 480100 |
| 2024-03-15 | 19.40 | $19.64 | 1.1M |
| 2024-03-14 | 19.34 | $19.58 | 398200 |
| 2024-03-13 | 19.27 | $19.93 | 799608 |
| 2024-03-12 | 19.15 | $19.84 | 506200 |
| 2024-03-11 | 19.04 | $19.71 | 325400 |
| 2024-03-08 | 18.92 | $19.52 | 750800 |
| 2024-03-07 | 18.81 | $19.52 | 771000 |
| 2024-03-06 | 18.69 | $19.91 | 718300 |
| 2024-03-05 | 18.52 | $19.33 | 947549 |
| 2024-03-04 | 18.40 | $19.56 | 610822 |
| 2024-03-01 | 18.25 | $19.50 | 1.3M |
| 2024-02-29 | 18.10 | $18.43 | 759702 |
| 2024-02-28 | 18.06 | $18.40 | 667569 |
| 2024-02-27 | 18.01 | $18.43 | 868944 |
| 2024-02-26 | 17.96 | $18.59 | 643300 |
| 2024-02-23 | 17.89 | $18.59 | 564800 |
| 2024-02-22 | 17.81 | $18.50 | 1.2M |
| 2024-02-21 | 17.74 | $18.60 | 1.0M |
| 2024-02-20 | 17.65 | $18.13 | 1.1M |
| 2024-02-16 | 17.60 | $17.95 | 1.1M |
| 2024-02-15 | 17.57 | $17.49 | 2.1M |
| 2024-02-14 | 17.59 | $17.35 | 1.2M |
| 2024-02-13 | 17.62 | $17.20 | 1.2M |
| 2024-02-12 | 17.66 | $17.34 | 804000 |
| 2024-02-09 | 17.70 | $17.16 | 597200 |
| 2024-02-08 | 17.76 | $17.35 | 675907 |
| 2024-02-07 | 17.80 | $17.43 | 589830 |
| 2024-02-06 | 17.84 | $17.69 | 311800 |
| 2024-02-05 | 17.85 | $17.69 | 294200 |
| 2024-02-02 | 17.86 | $18.19 | 727242 |
| 2024-02-01 | 17.83 | $18.57 | 442346 |
| 2024-01-31 | 17.75 | $17.99 | 521242 |
| 2024-01-30 | 17.72 | $17.99 | 350700 |
| 2024-01-29 | 17.69 | $18.13 | 844200 |
| 2024-01-26 | 17.63 | $17.58 | 375212 |
| 2024-01-25 | 17.63 | $17.33 | 285800 |
| 2024-01-24 | 17.65 | $17.31 | 293100 |
| 2024-01-23 | 17.67 | $17.51 | 305100 |
| 2024-01-22 | 17.66 | $17.56 | 414200 |
| 2024-01-19 | 17.65 | $17.67 | 461500 |
| 2024-01-18 | 17.62 | $17.82 | 476941 |
| 2024-01-17 | 17.56 | $17.76 | 996800 |
| 2024-01-16 | 17.51 | $18.00 | 645100 |
| 2024-01-12 | 17.42 | $17.85 | 470900 |
| 2024-01-11 | 17.35 | $17.84 | 515400 |
| 2024-01-10 | 17.27 | $17.94 | 266613 |
| 2024-01-09 | 17.17 | $17.91 | 465821 |
| 2024-01-08 | 17.06 | $17.91 | 454718 |
| 2024-01-05 | 16.95 | $17.71 | 420923 |
| 2024-01-04 | 16.86 | $17.52 | 1.0M |
| 2024-01-03 | 16.77 | $17.36 | 579539 |
| 2024-01-02 | 16.70 | $17.26 | 458014 |
| 2023-12-29 | 16.63 | $16.95 | 437514 |
| 2023-12-28 | 16.59 | $16.98 | 409016 |
| 2023-12-27 | 16.54 | $17.05 | 377826 |
| 2023-12-26 | 16.47 | $16.64 | 739331 |
| 2023-12-22 | 16.45 | $16.66 | 868720 |
| 2023-12-21 | 16.42 | $16.67 | 239300 |
| 2023-12-20 | 16.39 | $16.45 | 652600 |
| 2023-12-19 | 16.37 | $16.49 | 925500 |
| 2023-12-18 | 16.36 | $16.20 | 439200 |
| 2023-12-15 | 16.37 | $16.30 | 779700 |
| 2023-12-14 | 16.37 | $16.72 | 587500 |
| 2023-12-13 | 16.33 | $16.54 | 752800 |
| 2023-12-12 | 16.30 | $16.21 | 600500 |
| 2023-12-11 | 16.31 | $16.32 | 466335 |
| 2023-12-08 | 16.30 | $16.51 | 296432 |
| 2023-12-07 | 16.28 | $16.50 | 585000 |
| 2023-12-06 | 16.24 | $16.44 | 360104 |
| 2023-12-05 | 16.20 | $16.42 | 388200 |
| 2023-12-04 | 16.15 | $16.50 | 515900 |
| 2023-12-01 | 16.09 | $16.25 | 565000 |
| 2023-11-30 | 16.04 | $16.15 | 466800 |
| 2023-11-29 | 15.99 | $15.85 | 754640 |
| 2023-11-28 | 15.96 | $16.18 | 1.3M |
| 2023-11-27 | 15.88 | $16.11 | 716400 |
| 2023-11-24 | 15.80 | $16.25 | 388900 |
| 2023-11-22 | 15.70 | $16.25 | 499100 |
| 2023-11-21 | 15.58 | $16.10 | 525200 |
| 2023-11-20 | 15.46 | $16.24 | 1.0M |
| 2023-11-17 | 15.32 | $16.18 | 659400 |
| 2023-11-16 | 15.18 | $16.38 | 417025 |
| 2023-11-15 | 15.01 | $16.46 | 641103 |
| 2023-11-14 | 14.82 | $16.44 | 1.0M |
| 2023-11-13 | 14.63 | $15.93 | 1.5M |
| 2023-11-10 | 14.47 | $16.02 | 1.5M |
| 2023-11-09 | 14.31 | $16.25 | 2.4M |
| 2023-11-08 | 14.11 | $14.24 | 977547 |
| 2023-11-07 | 14.10 | $14.30 | 364900 |
| 2023-11-06 | 14.09 | $14.34 | 408500 |
| 2023-11-03 | 14.08 | $14.46 | 451212 |
| 2023-11-02 | 14.06 | $14.43 | 1.1M |
| 2023-11-01 | 14.05 | $13.91 | 701600 |
| 2023-10-31 | 14.09 | $13.82 | 549500 |
| 2023-10-30 | 14.15 | $13.79 | 424934 |
| 2023-10-27 | 14.21 | $13.60 | 514400 |
| 2023-10-26 | 14.30 | $13.77 | 948900 |
| 2023-10-25 | 14.38 | $13.70 | 832249 |
| 2023-10-24 | 14.47 | $13.64 | 2.1M |
| 2023-10-23 | 14.58 | $13.77 | 1.2M |
| 2023-10-20 | 14.68 | $14.12 | 815400 |
| 2023-10-19 | 14.76 | $14.42 | 1.3M |
| 2023-10-18 | 14.82 | $14.55 | 572810 |
| 2023-10-17 | 14.87 | $14.99 | 523000 |
| 2023-10-16 | 14.88 | $14.75 | 482400 |
| 2023-10-13 | 14.92 | $14.33 | 544343 |
| 2023-10-12 | 15.00 | $14.34 | 949306 |
| 2023-10-11 | 15.09 | $14.73 | 531247 |
| 2023-10-10 | 15.16 | $14.81 | 367200 |
| 2023-10-09 | 15.22 | $14.69 | 307700 |
| 2023-10-06 | 15.29 | $14.71 | 768100 |
| 2023-10-05 | 15.38 | $15.08 | 775600 |
| 2023-10-04 | 15.44 | $15.31 | 747900 |
| 2023-10-03 | 15.48 | $14.96 | 633727 |
| 2023-10-02 | 15.56 | $14.78 | 771327 |
| 2023-09-29 | 15.68 | $15.22 | 2.6M |
| 2023-09-28 | 15.76 | $15.28 | 340896 |
| 2023-09-27 | 15.86 | $15.40 | 564700 |
| 2023-09-26 | 15.96 | $15.29 | 414900 |
| 2023-09-25 | 16.09 | $15.48 | 366524 |
| 2023-09-22 | 16.22 | $15.74 | 551204 |
| 2023-09-21 | 16.33 | $15.67 | 283647 |
| 2023-09-20 | 16.46 | $15.68 | 657128 |
| 2023-09-19 | 16.60 | $15.71 | 447501 |
| 2023-09-18 | 16.75 | $15.74 | 401136 |
| 2023-09-15 | 16.91 | $15.76 | 1.2M |
| 2023-09-14 | 17.08 | $16.19 | 2.3M |
| 2023-09-13 | 17.21 | $16.11 | 539700 |
| 2023-09-12 | 17.36 | $16.13 | 671743 |
| 2023-09-11 | 17.51 | $16.00 | 3.3M |
| 2023-09-08 | 17.68 | $16.50 | 570400 |
| 2023-09-07 | 17.82 | $16.58 | 543936 |
| 2023-09-06 | 17.95 | $16.74 | 493801 |
| 2023-09-05 | 18.07 | $16.78 | 877122 |
| 2023-09-01 | 18.20 | $17.79 | 224749 |
| 2023-08-31 | 18.23 | $18.34 | 309500 |
| 2023-08-30 | 18.20 | $18.60 | 231600 |
| 2023-08-29 | 18.15 | $18.46 | 734411 |
| 2023-08-28 | 18.10 | $18.65 | 306400 |
| 2023-08-25 | 18.03 | $18.53 | 314100 |
| 2023-08-24 | 17.98 | $18.36 | 386100 |
| 2023-08-23 | 17.93 | $18.41 | 510800 |
| 2023-08-22 | 17.88 | $18.24 | 441100 |
| 2023-08-21 | 17.84 | $18.10 | 384337 |
| 2023-08-18 | 17.82 | $18.02 | 289500 |
| 2023-08-17 | 17.81 | $17.85 | 417145 |
| 2023-08-16 | 17.81 | $17.38 | 399300 |
| 2023-08-15 | 17.86 | $17.20 | 548017 |
| 2023-08-14 | 17.94 | $17.89 | 398700 |
| 2023-08-11 | 17.95 | $18.07 | 287800 |
| 2023-08-10 | 17.94 | $18.00 | 642700 |
| 2023-08-09 | 17.93 | $18.12 | 382805 |
| 2023-08-08 | 17.91 | $17.84 | 780000 |
| 2023-08-07 | 17.92 | $17.84 | 220420 |
| 2023-08-04 | 17.92 | $18.11 | 340700 |
| 2023-08-03 | 17.89 | $17.72 | 584600 |
| 2023-08-02 | 17.89 | $17.67 | 240100 |
| 2023-08-01 | 17.90 | $17.78 | 400500 |
| 2023-07-31 | 17.89 | $17.78 | 287622 |
| 2023-07-28 | 17.89 | $17.88 | 245600 |
| 2023-07-27 | 17.87 | $17.86 | 332712 |
| 2023-07-26 | 17.85 | $17.87 | 462311 |
| 2023-07-25 | 17.83 | $18.10 | 410921 |
| 2023-07-24 | 17.79 | $18.32 | 321100 |
| 2023-07-21 | 17.72 | $18.18 | 254500 |
| 2023-07-20 | 17.66 | $18.27 | 338124 |
| 2023-07-19 | 17.59 | $18.10 | 234817 |
| 2023-07-18 | 17.53 | $18.15 | 1.2M |
| 2023-07-17 | 17.47 | $18.16 | 1.4M |
| 2023-07-14 | 17.40 | $17.82 | 451231 |
| 2023-07-13 | 17.37 | $17.58 | 462957 |
| 2023-07-12 | 17.36 | $17.37 | 602748 |
| 2023-07-11 | 17.37 | $17.12 | 331400 |
| 2023-07-10 | 17.41 | $16.96 | 555319 |
| 2023-07-07 | 17.47 | $17.13 | 225913 |
| 2023-07-06 | 17.51 | $17.10 | 199100 |
| 2023-07-05 | 17.55 | $17.44 | 222133 |
| 2023-07-03 | 17.57 | $17.58 | 158100 |
| 2023-06-30 | 17.57 | $17.52 | 372000 |
| 2023-06-29 | 17.58 | $17.40 | 613700 |
| 2023-06-28 | 17.60 | $17.34 | 293128 |
| 2023-06-27 | 17.63 | $17.48 | 292300 |
| 2023-06-26 | 17.63 | $17.49 | 199600 |
| 2023-06-23 | 17.64 | $17.50 | 273105 |
| 2023-06-22 | 17.65 | $17.56 | 552400 |
| 2023-06-21 | 17.65 | $17.47 | 787000 |
| 2023-06-20 | 17.66 | $17.56 | 275600 |
| 2023-06-16 | 17.67 | $18.03 | 305126 |
| 2023-06-15 | 17.63 | $18.04 | 354708 |
| 2023-06-14 | 17.58 | $17.67 | 365747 |
| 2023-06-13 | 17.57 | $17.76 | 323414 |
| 2023-06-12 | 17.55 | $17.73 | 447217 |
| 2023-06-09 | 17.54 | $17.82 | 1.1M |
| 2023-06-08 | 17.53 | $17.68 | 2.1M |
| 2023-06-07 | 17.53 | $17.30 | 2.7M |
| 2023-06-06 | 17.59 | $17.54 | 723913 |
| 2023-06-05 | 17.63 | $17.65 | 314564 |
| 2023-06-02 | 17.66 | $17.88 | 425400 |
| 2023-06-01 | 17.68 | $17.38 | 446700 |
| 2023-05-31 | 17.76 | $17.05 | 659900 |
| 2023-05-30 | 17.87 | $17.13 | 457604 |
| 2023-05-26 | 17.99 | $17.39 | 481917 |
| 2023-05-25 | 18.09 | $17.37 | 411200 |
| 2023-05-24 | 18.19 | $17.48 | 563323 |
| 2023-05-23 | 18.30 | $17.78 | 371409 |
| 2023-05-22 | 18.37 | $17.60 | 458138 |
| 2023-05-19 | 18.47 | $17.80 | 703200 |
| 2023-05-18 | 18.55 | $17.62 | 566100 |
| 2023-05-17 | 18.66 | $17.60 | 532204 |
| 2023-05-16 | 18.77 | $17.85 | 668910 |
| 2023-05-15 | 18.87 | $18.15 | 364800 |
| 2023-05-12 | 18.93 | $18.24 | 714712 |
| 2023-05-11 | 19.00 | $18.68 | 630618 |
| 2023-05-10 | 19.02 | $19.35 | 1.7M |
| 2023-05-09 | 18.97 | $19.63 | 1.3M |
| 2023-05-08 | 18.89 | $19.39 | 221821 |
| 2023-05-05 | 18.84 | $19.48 | 369000 |
| 2023-05-04 | 18.77 | $18.71 | 804900 |
| 2023-05-03 | 18.78 | $18.78 | 238943 |
| 2023-05-02 | 18.78 | $19.14 | 330311 |
| 2023-05-01 | 18.75 | $19.10 | 357916 |
| 2023-04-28 | 18.71 | $18.80 | 313200 |
| 2023-04-27 | 18.71 | $18.66 | 468700 |
| 2023-04-26 | 18.73 | $18.40 | 355614 |
| 2023-04-25 | 18.76 | $18.45 | 311622 |
| 2023-04-24 | 18.79 | $18.67 | 428223 |
| 2023-04-21 | 18.80 | $18.71 | 215900 |
| 2023-04-20 | 18.80 | $18.84 | 168640 |
| 2023-04-19 | 18.78 | $18.99 | 262753 |
| 2023-04-18 | 18.74 | $18.71 | 198105 |
| 2023-04-17 | 18.73 | $18.62 | 283000 |
| 2023-04-14 | 18.72 | $18.67 | 198200 |
| 2023-04-13 | 18.70 | $18.94 | 303249 |
| 2023-04-12 | 18.65 | $18.67 | 264732 |
| 2023-04-11 | 18.63 | $18.63 | 425323 |
| 2023-04-10 | 18.60 | $18.90 | 1.0M |
| 2023-04-06 | 18.54 | $19.24 | 600733 |
| 2023-04-05 | 18.44 | $18.91 | 491638 |
| 2023-04-04 | 18.36 | $18.85 | 348500 |
| 2023-04-03 | 18.29 | $18.95 | 418210 |
| 2023-03-31 | 18.20 | $18.74 | 535227 |
| 2023-03-30 | 18.12 | $19.04 | 526742 |
| 2023-03-29 | 18.01 | $18.86 | 558942 |
| 2023-03-28 | 17.91 | $18.55 | 459100 |
| 2023-03-27 | 17.83 | $18.03 | 404316 |
| 2023-03-24 | 17.81 | $17.99 | 411100 |
| 2023-03-23 | 17.79 | $17.88 | 470400 |
| 2023-03-22 | 17.78 | $17.79 | 307500 |
| 2023-03-21 | 17.77 | $17.91 | 246500 |
| 2023-03-20 | 17.75 | $17.74 | 332003 |
| 2023-03-17 | 17.75 | $17.89 | 608000 |
| 2023-03-16 | 17.73 | $18.11 | 479067 |
| 2023-03-15 | 17.68 | $17.93 | 459143 |
| 2023-03-14 | 17.66 | $17.99 | 390000 |
| 2023-03-13 | 17.63 | $17.61 | 495223 |
| 2023-03-10 | 17.64 | $17.49 | 353900 |
| 2023-03-09 | 17.66 | $17.54 | 556300 |
| 2023-03-08 | 17.67 | $17.68 | 633320 |
| 2023-03-07 | 17.67 | $17.45 | 447901 |
| 2023-03-06 | 17.70 | $17.55 | 355700 |
| 2023-03-03 | 17.71 | $17.79 | 478200 |
| 2023-03-02 | 17.71 | $17.48 | 842846 |
| 2023-03-01 | 17.73 | $17.54 | 536030 |
| 2023-02-28 | 17.75 | $17.92 | 746100 |
| 2023-02-27 | 17.74 | $18.86 | 1.3M |
| 2023-02-24 | 17.62 | $17.42 | 821400 |
| 2023-02-23 | 17.64 | $16.87 | 3.3M |
| 2023-02-22 | 17.72 | $17.49 | 965500 |
| 2023-02-21 | 17.74 | $17.75 | 731636 |
| 2023-02-17 | 17.73 | $17.77 | 965729 |
| 2023-02-16 | 17.72 | $17.28 | 1.2M |
| 2023-02-15 | 17.75 | $17.68 | 2.3M |
| 2023-02-14 | 17.74 | $18.10 | 459500 |
| 2023-02-13 | 17.69 | $18.26 | 392230 |
| 2023-02-10 | 17.62 | $17.92 | 397147 |
| 2023-02-09 | 17.57 | $17.75 | 725500 |
| 2023-02-08 | 17.54 | $17.56 | 258600 |
| 2023-02-07 | 17.52 | $17.60 | 388800 |
| 2023-02-06 | 17.50 | $17.53 | 316705 |
| 2023-02-03 | 17.48 | $17.69 | 460800 |
| 2023-02-02 | 17.44 | $17.87 | 1.1M |
| 2023-02-01 | 17.38 | $18.00 | 470100 |
| 2023-01-31 | 17.30 | $17.79 | 488200 |
| 2023-01-30 | 17.25 | $17.58 | 405001 |
| 2023-01-27 | 17.21 | $17.42 | 869800 |
| 2023-01-26 | 17.19 | $17.17 | 767201 |
| 2023-01-25 | 17.19 | $17.44 | 598300 |
| 2023-01-24 | 17.16 | $17.36 | 1.0M |
| 2023-01-23 | 17.14 | $17.43 | 284210 |
| 2023-01-20 | 17.11 | $17.28 | 608222 |
| 2023-01-19 | 17.09 | $17.07 | 311140 |
| 2023-01-18 | 17.10 | $16.94 | 322634 |
| 2023-01-17 | 17.11 | $17.27 | 276400 |
| 2023-01-13 | 17.10 | $17.10 | 607800 |
| 2023-01-12 | 17.10 | $16.94 | 939700 |
| 2023-01-11 | 17.11 | $17.16 | 322800 |
| 2023-01-10 | 17.11 | $17.11 | 327400 |
| 2023-01-09 | 17.11 | $17.21 | 837700 |
| 2023-01-06 | 17.10 | $16.58 | 2.3M |
| 2023-01-05 | 17.16 | $16.23 | 1.4M |
| 2023-01-04 | 17.25 | $17.94 | 547700 |
| 2023-01-03 | 17.18 | $17.60 | 879100 |
| 2022-12-30 | 17.14 | $17.24 | 373700 |
| 2022-12-29 | 17.13 | $17.21 | 258100 |
| 2022-12-28 | 17.13 | $16.95 | 277600 |
| 2022-12-27 | 17.15 | $17.27 | 302000 |
| 2022-12-23 | 17.14 | $17.11 | 456334 |
| 2022-12-22 | 17.15 | $17.07 | 599400 |
| 2022-12-21 | 17.16 | $17.22 | 710238 |
| 2022-12-20 | 17.15 | $17.02 | 876801 |
| 2022-12-19 | 17.16 | $17.00 | 538635 |
| 2022-12-16 | 17.17 | $16.99 | 656700 |
| 2022-12-15 | 17.18 | $17.01 | 776615 |
| 2022-12-14 | 17.19 | $17.20 | 738900 |
| 2022-12-13 | 17.18 | $17.20 | 481444 |
| 2022-12-12 | 17.16 | $17.06 | 754600 |
| 2022-12-09 | 17.16 | $17.25 | 420000 |
| 2022-12-08 | 17.13 | $17.35 | 368833 |
| 2022-12-07 | 17.09 | $17.59 | 541400 |
| 2022-12-06 | 17.02 | $17.15 | 410629 |
| 2022-12-05 | 16.98 | $16.94 | 458903 |
| 2022-12-02 | 16.95 | $17.48 | 536400 |
| 2022-12-01 | 16.87 | $17.39 | 543317 |
| 2022-11-30 | 16.78 | $17.49 | 1.1M |
| 2022-11-29 | 16.67 | $17.13 | 802100 |
| 2022-11-28 | 16.59 | $16.88 | 1.0M |
| 2022-11-25 | 16.52 | $17.20 | 294447 |
| 2022-11-23 | 16.41 | $17.02 | 506849 |
| 2022-11-22 | 16.29 | $16.58 | 354700 |
| 2022-11-21 | 16.21 | $16.51 | 698000 |
| 2022-11-18 | 16.11 | $16.85 | 426200 |
| 2022-11-17 | 15.97 | $16.68 | 866500 |
| 2022-11-16 | 15.82 | $16.57 | 1.3M |
| 2022-11-15 | 15.67 | $16.61 | 966851 |
| 2022-11-14 | 15.50 | $16.90 | 1.1M |
| 2022-11-11 | 15.29 | $16.82 | 782930 |
| 2022-11-10 | 15.08 | $16.66 | 1.4M |
| 2022-11-09 | 14.86 | $15.84 | 812205 |
| 2022-11-08 | 14.72 | $15.81 | 1.2M |
| 2022-11-07 | 14.57 | $15.65 | 1.1M |
| 2022-11-04 | 14.42 | $15.62 | 1.0M |
| 2022-11-03 | 14.27 | $15.16 | 1.7M |
| 2022-11-02 | 14.16 | $15.33 | 1.1M |
| 2022-11-01 | 14.03 | $15.40 | 832320 |
| 2022-10-31 | 13.88 | $15.40 | 2.5M |
| 2022-10-28 | 13.74 | $14.58 | 1.5M |
| 2022-10-27 | 13.66 | $13.99 | 1.7M |
| 2022-10-26 | 13.65 | $13.71 | 2.2M |
| 2022-10-25 | 13.67 | $13.46 | 5.1M |
| 2022-10-24 | 13.72 | $12.96 | 5.8M |
| 2022-10-21 | 13.83 | $13.09 | 778900 |
| 2022-10-20 | 13.95 | $13.10 | 693704 |
| 2022-10-19 | 14.08 | $13.44 | 495524 |
| 2022-10-18 | 14.19 | $14.14 | 505114 |
| 2022-10-17 | 14.25 | $14.11 | 511701 |
| 2022-10-14 | 14.33 | $13.74 | 497721 |
| 2022-10-13 | 14.45 | $13.84 | 635500 |
| 2022-10-12 | 14.59 | $13.78 | 649500 |
| 2022-10-11 | 14.74 | $14.04 | 1.4M |
| 2022-10-10 | 14.89 | $13.69 | 1.6M |
| 2022-10-07 | 15.09 | $13.73 | 927900 |
| 2022-10-06 | 15.30 | $14.13 | 1.4M |
| 2022-10-05 | 15.49 | $14.59 | 2.5M |
| 2022-10-04 | 15.64 | $14.48 | 2.6M |
| 2022-10-03 | 15.82 | $14.27 | 1.6M |
| 2022-09-30 | 16.04 | $14.20 | 969300 |
| 2022-09-29 | 16.28 | $14.80 | 1.7M |
| 2022-09-28 | 16.47 | $15.20 | 3.1M |
| 2022-09-27 | 16.64 | $14.49 | 4.6M |
| 2022-09-26 | 16.89 | $15.51 | 933600 |
| 2022-09-23 | 17.06 | $16.42 | 920401 |
| 2022-09-22 | 17.15 | $16.88 | 582200 |
| 2022-09-21 | 17.20 | $16.77 | 1.7M |
| 2022-09-20 | 17.27 | $16.45 | 702000 |
| 2022-09-19 | 17.37 | $16.95 | 411707 |
| 2022-09-16 | 17.44 | $16.91 | 895008 |
| 2022-09-15 | 17.52 | $17.36 | 642000 |
| 2022-09-14 | 17.56 | $17.25 | 593300 |
| 2022-09-13 | 17.62 | $17.46 | 694900 |
| 2022-09-12 | 17.67 | $17.69 | 386450 |
| 2022-09-09 | 17.71 | $17.44 | 1.2M |
| 2022-09-08 | 17.78 | $17.12 | 1.0M |
| 2022-09-07 | 17.89 | $17.13 | 1.5M |
| 2022-09-06 | 17.99 | $16.97 | 626642 |
| 2022-09-02 | 18.13 | $17.48 | 717117 |
| 2022-09-01 | 18.22 | $17.58 | 417428 |
| 2022-08-31 | 18.31 | $17.69 | 649813 |
| 2022-08-30 | 18.40 | $18.02 | 466045 |
| 2022-08-29 | 18.46 | $17.59 | 366400 |
| 2022-08-26 | 18.56 | $17.84 | 381600 |
| 2022-08-25 | 18.64 | $18.52 | 398918 |
| 2022-08-24 | 18.66 | $18.21 | 378007 |
| 2022-08-23 | 18.71 | $18.14 | 420601 |
| 2022-08-22 | 18.77 | $18.09 | 642140 |
| 2022-08-19 | 18.83 | $18.50 | 420701 |
| 2022-08-18 | 18.86 | $18.59 | 622800 |
| 2022-08-17 | 18.88 | $18.88 | 689719 |
| 2022-08-16 | 18.88 | $19.44 | 442400 |
| 2022-08-15 | 18.81 | $18.85 | 410822 |
| 2022-08-12 | 18.79 | $19.41 | 717434 |
| 2022-08-11 | 18.72 | $19.31 | 1.5M |
| 2022-08-10 | 18.65 | $18.20 | 607000 |
| 2022-08-09 | 18.68 | $18.13 | 1.0M |
| 2022-08-08 | 18.73 | $19.46 | 826126 |
| 2022-08-05 | 18.65 | $18.94 | 390907 |
| 2022-08-04 | 18.62 | $18.65 | 670700 |
| 2022-08-03 | 18.62 | $18.99 | 278827 |
| 2022-08-02 | 18.59 | $18.65 | 339500 |
| 2022-08-01 | 18.61 | $18.57 | 362000 |
| 2022-07-29 | 18.64 | $18.44 | 318022 |
| 2022-07-28 | 18.69 | $18.64 | 294100 |
| 2022-07-27 | 18.72 | $18.60 | 267500 |
| 2022-07-26 | 18.77 | $18.67 | 258600 |
| 2022-07-25 | 18.81 | $19.14 | 384612 |
| 2022-07-22 | 18.81 | $18.59 | 259242 |
| 2022-07-21 | 18.87 | $18.70 | 470200 |
| 2022-07-20 | 18.92 | $18.47 | 571600 |
| 2022-07-19 | 18.99 | $18.45 | 843000 |
| 2022-07-18 | 19.08 | $17.91 | 753400 |
| 2022-07-15 | 19.21 | $17.95 | 674823 |
| 2022-07-14 | 19.36 | $17.88 | 343200 |
| 2022-07-13 | 19.51 | $18.60 | 468300 |
| 2022-07-12 | 19.60 | $19.10 | 781938 |
| 2022-07-11 | 19.64 | $19.23 | 367821 |
| 2022-07-08 | 19.68 | $19.16 | 400200 |
| 2022-07-07 | 19.72 | $19.72 | 391347 |
| 2022-07-06 | 19.72 | $20.02 | 209500 |
| 2022-07-05 | 19.69 | $20.05 | 426000 |
| 2022-07-01 | 19.66 | $20.22 | 399402 |
| 2022-06-30 | 19.62 | $19.99 | 371805 |
| 2022-06-29 | 19.60 | $19.76 | 299311 |
| 2022-06-28 | 19.62 | $19.64 | 491137 |
| 2022-06-27 | 19.65 | $19.87 | 461402 |
| 2022-06-24 | 19.66 | $19.83 | 622600 |
| 2022-06-23 | 19.68 | $19.42 | 463005 |
| 2022-06-22 | 19.75 | $19.01 | 407006 |
| 2022-06-21 | 19.87 | $19.54 | 394300 |
| 2022-06-17 | 19.93 | $19.29 | 582800 |
| 2022-06-16 | 20.03 | $19.13 | 630921 |
| 2022-06-15 | 20.15 | $19.34 | 490700 |
| 2022-06-14 | 20.26 | $19.10 | 598100 |
| 2022-06-13 | 20.40 | $19.31 | 741434 |
| 2022-06-10 | 20.52 | $19.62 | 318000 |
| 2022-06-09 | 20.62 | $19.58 | 595747 |
| 2022-06-08 | 20.73 | $20.36 | 419700 |
| 2022-06-07 | 20.74 | $20.68 | 254834 |
| 2022-06-06 | 20.71 | $20.73 | 268300 |
| 2022-06-03 | 20.66 | $20.56 | 241831 |
| 2022-06-02 | 20.62 | $20.90 | 362100 |
| 2022-06-01 | 20.54 | $20.63 | 432054 |
| 2022-05-31 | 20.47 | $20.87 | 594600 |
| 2022-05-27 | 20.37 | $21.40 | 360144 |
| 2022-05-26 | 20.20 | $21.10 | 450614 |
| 2022-05-25 | 20.05 | $20.67 | 544044 |
| 2022-05-24 | 19.94 | $20.88 | 1.1M |
| 2022-05-23 | 19.79 | $20.71 | 432621 |
| 2022-05-20 | 19.66 | $20.52 | 1.1M |
| 2022-05-19 | 19.55 | $20.19 | 1.2M |
| 2022-05-18 | 19.47 | $20.49 | 958427 |
| 2022-05-17 | 19.36 | $21.10 | 769106 |
| 2022-05-16 | 19.20 | $20.70 | 1.0M |
| 2022-05-13 | 19.08 | $21.05 | 1.3M |
| 2022-05-12 | 18.92 | $20.39 | 2.7M |
| 2022-05-11 | 18.83 | $18.99 | 2.4M |
| 2022-05-10 | 18.88 | $17.97 | 1.7M |
| 2022-05-09 | 19.05 | $17.71 | 1.9M |
| 2022-05-06 | 19.26 | $17.65 | 1.2M |
| 2022-05-05 | 19.50 | $18.24 | 876431 |
| 2022-05-04 | 19.71 | $18.94 | 1.1M |
| 2022-05-03 | 19.87 | $18.67 | 699200 |
| 2022-05-02 | 20.07 | $18.48 | 946100 |
| 2022-04-29 | 20.32 | $18.46 | 772600 |
| 2022-04-28 | 20.59 | $19.27 | 1.0M |
| 2022-04-27 | 20.79 | $18.85 | 1.4M |
| 2022-04-26 | 21.06 | $18.94 | 1.5M |
| 2022-04-25 | 21.32 | $20.28 | 1.8M |
| 2022-04-22 | 21.46 | $20.11 | 1.3M |
| 2022-04-21 | 21.63 | $20.93 | 941200 |
| 2022-04-20 | 21.71 | $20.94 | 1.0M |
| 2022-04-19 | 21.79 | $21.22 | 946042 |
| 2022-04-18 | 21.85 | $20.64 | 512600 |
| 2022-04-14 | 21.96 | $20.84 | 825400 |
| 2022-04-13 | 22.05 | $21.41 | 1.9M |
| 2022-04-12 | 22.09 | $21.49 | 1.0M |
| 2022-04-11 | 22.11 | $21.89 | 1.2M |
| 2022-04-08 | 22.08 | $21.87 | 1.7M |
| 2022-04-07 | 22.05 | $22.10 | 1.7M |
| 2022-04-06 | 21.98 | $22.56 | 1.6M |
| 2022-04-05 | 21.87 | $23.36 | 1.8M |
| 2022-04-04 | 21.66 | $23.01 | 1.5M |
| 2022-04-01 | 21.48 | $23.21 | 4.0M |
| 2022-03-31 | 21.28 | $22.58 | 2.4M |
| 2022-03-30 | 21.15 | $22.46 | 1.2M |
| 2022-03-29 | 21.05 | $22.16 | 1.3M |
| 2022-03-28 | 20.98 | $21.43 | 626447 |
| 2022-03-25 | 21.01 | $21.23 | 717200 |
| 2022-03-24 | 21.07 | $20.84 | 816931 |
| 2022-03-23 | 21.18 | $21.00 | 895100 |
| 2022-03-22 | 21.30 | $21.27 | 1.5M |
| 2022-03-21 | 21.41 | $20.63 | 591646 |
| 2022-03-18 | 21.60 | $20.92 | 679500 |
| 2022-03-17 | 21.79 | $21.08 | 2.0M |
| 2022-03-16 | 21.98 | $20.40 | 1.3M |
| 2022-03-15 | 22.27 | $19.91 | 786412 |
| 2022-03-14 | 22.63 | $19.87 | 996500 |
| 2022-03-11 | 23.03 | $20.35 | 787525 |
| 2022-03-10 | 23.41 | $20.50 | 781502 |
| 2022-03-09 | 23.80 | $20.85 | 1.1M |
| 2022-03-08 | 24.19 | $20.32 | 1.6M |
| 2022-03-07 | 24.66 | $21.30 | 3.0M |
| 2022-03-04 | 25.05 | $22.91 | 1.7M |
| 2022-03-03 | 25.31 | $24.88 | 574300 |
| 2022-03-02 | 25.38 | $25.07 | 420000 |
| 2022-03-01 | 25.45 | $24.97 | 998300 |
| 2022-02-28 | 25.52 | $25.18 | 888407 |
| 2022-02-25 | 25.58 | $25.14 | 805103 |
| 2022-02-24 | 25.64 | $24.24 | 1.2M |
| 2022-02-23 | 25.80 | $24.68 | 1.2M |
| 2022-02-22 | 25.91 | $25.17 | 731805 |
| 2022-02-18 | 25.98 | $25.25 | 941345 |
| 2022-02-17 | 26.04 | $25.86 | 244800 |
| 2022-02-16 | 26.05 | $25.95 | 464342 |
| 2022-02-15 | 26.05 | $26.02 | 1.1M |
| 2022-02-14 | 26.05 | $26.16 | 550900 |
| 2022-02-11 | 26.03 | $26.02 | 355400 |
| 2022-02-10 | 26.03 | $25.90 | 720644 |
| 2022-02-09 | 26.04 | $26.68 | 717011 |
| 2022-02-08 | 25.98 | $26.64 | 817300 |
| 2022-02-07 | 25.92 | $26.31 | 736038 |
| 2022-02-04 | 25.89 | $26.00 | 950900 |
| 2022-02-03 | 25.89 | $25.97 | 1.3M |
| 2022-02-02 | 25.89 | $26.30 | 807345 |
| 2022-02-01 | 25.87 | $26.14 | 542800 |
| 2022-01-31 | 25.85 | $25.80 | 774940 |
| 2022-01-28 | 25.87 | $25.61 | 1.2M |
| 2022-01-27 | 25.91 | $25.13 | 938334 |
| 2022-01-26 | 25.99 | $25.09 | 1.1M |
| 2022-01-25 | 26.07 | $25.27 | 850800 |
| 2022-01-24 | 26.13 | $25.81 | 763402 |
| 2022-01-21 | 26.14 | $26.05 | 1.4M |
| 2022-01-20 | 26.12 | $26.08 | 485100 |
| 2022-01-19 | 26.09 | $26.28 | 443600 |
| 2022-01-18 | 26.03 | $26.24 | 665232 |
| 2022-01-14 | 25.97 | $26.54 | 430700 |
| 2022-01-13 | 25.88 | $26.12 | 565600 |
| 2022-01-12 | 25.81 | $26.10 | 546518 |
| 2022-01-11 | 25.74 | $26.76 | 566800 |
| 2022-01-10 | 25.59 | $26.55 | 1.0M |
| 2022-01-07 | 25.45 | $26.42 | 615500 |
| 2022-01-06 | 25.31 | $26.15 | 574800 |
| 2022-01-05 | 25.19 | $25.88 | 678000 |
| 2022-01-04 | 25.09 | $26.23 | 915000 |
| 2022-01-03 | 24.95 | $25.94 | 612700 |
| 2021-12-31 | 24.83 | $25.39 | 232904 |
| 2021-12-30 | 24.75 | $25.34 | 503825 |
| 2021-12-29 | 24.67 | $25.09 | 427400 |
| 2021-12-28 | 24.61 | $25.10 | 675416 |
| 2021-12-27 | 24.54 | $24.83 | 354500 |
| 2021-12-23 | 24.50 | $25.13 | 430000 |
| 2021-12-22 | 24.42 | $24.84 | 761220 |
| 2021-12-21 | 24.36 | $24.24 | 764600 |
| 2021-12-20 | 24.37 | $24.48 | 447135 |
| 2021-12-17 | 24.35 | $24.77 | 2.0M |
| 2021-12-16 | 24.29 | $25.17 | 784921 |
| 2021-12-15 | 24.20 | $24.51 | 776400 |
| 2021-12-14 | 24.17 | $23.83 | 686847 |
| 2021-12-13 | 24.21 | $24.03 | 581600 |
| 2021-12-10 | 24.24 | $24.21 | 295523 |
| 2021-12-09 | 24.26 | $24.20 | 476430 |
| 2021-12-08 | 24.28 | $24.80 | 667214 |
| 2021-12-07 | 24.26 | $24.68 | 556900 |
| 2021-12-06 | 24.24 | $24.23 | 795800 |
| 2021-12-03 | 24.28 | $24.00 | 707615 |
| 2021-12-02 | 24.35 | $24.00 | 770239 |
| 2021-12-01 | 24.44 | $23.86 | 1.1M |
| 2021-11-30 | 24.56 | $23.89 | 1.4M |
| 2021-11-29 | 24.69 | $23.99 | 1.0M |
| 2021-11-26 | 24.83 | $24.29 | 578200 |
| 2021-11-24 | 24.95 | $24.22 | 816000 |
| 2021-11-23 | 25.10 | $24.00 | 891240 |
| 2021-11-22 | 25.28 | $24.32 | 1.1M |
| 2021-11-19 | 25.44 | $23.99 | 1.1M |
| 2021-11-18 | 25.66 | $24.00 | 1.6M |
| 2021-11-17 | 25.89 | $24.73 | 819900 |
| 2021-11-16 | 26.06 | $24.90 | 593730 |
| 2021-11-15 | 26.23 | $25.14 | 620600 |
| 2021-11-12 | 26.38 | $25.04 | 1.6M |
| 2021-11-11 | 26.56 | $25.62 | 612200 |
| 2021-11-10 | 26.69 | $25.79 | 766138 |
| 2021-11-09 | 26.81 | $25.57 | 812816 |
| 2021-11-08 | 26.96 | $24.84 | 1.3M |
| 2021-11-05 | 27.20 | $25.49 | 1.9M |
| 2021-11-04 | 27.39 | $27.48 | 500525 |
| 2021-11-03 | 27.39 | $27.86 | 661442 |
| 2021-11-02 | 27.35 | $27.18 | 395614 |
| 2021-11-01 | 27.39 | $27.33 | 274619 |
| 2021-10-29 | 27.42 | $27.23 | 436300 |
| 2021-10-28 | 27.47 | $27.18 | 289331 |
| 2021-10-27 | 27.52 | $27.00 | 404100 |
| 2021-10-26 | 27.60 | $27.06 | 464015 |
| 2021-10-25 | 27.67 | $27.15 | 625900 |
| 2021-10-22 | 27.73 | $28.23 | 321725 |
| 2021-10-21 | 27.70 | $27.80 | 994138 |
| 2021-10-20 | 27.70 | $27.29 | 895600 |
| 2021-10-19 | 27.75 | $27.04 | 545400 |
| 2021-10-18 | 27.84 | $27.06 | 364300 |
| 2021-10-15 | 27.92 | $27.35 | 458143 |
| 2021-10-14 | 27.98 | $27.53 | 517300 |
| 2021-10-13 | 28.02 | $27.94 | 313002 |
| 2021-10-12 | 28.01 | $27.69 | 253400 |
| 2021-10-11 | 28.02 | $27.95 | 279000 |
| 2021-10-08 | 28.00 | $27.61 | 712838 |
| 2021-10-07 | 28.01 | $27.85 | 904000 |
| 2021-10-06 | 27.98 | $28.75 | 1.0M |
| 2021-10-05 | 27.86 | $28.71 | 432400 |
| 2021-10-04 | 27.74 | $28.79 | 531400 |
| 2021-10-01 | 27.60 | $28.31 | 602926 |
| 2021-09-30 | 27.50 | $27.56 | 964345 |
| 2021-09-29 | 27.46 | $27.81 | 479120 |
| 2021-09-28 | 27.40 | $27.59 | 445431 |
| 2021-09-27 | 27.35 | $27.89 | 649314 |
| 2021-09-24 | 27.27 | $28.06 | 422238 |
| 2021-09-23 | 27.16 | $28.07 | 463503 |
| 2021-09-22 | 27.04 | $27.78 | 1.1M |
| 2021-09-21 | 26.95 | $28.20 | 1.2M |
| 2021-09-20 | 26.81 | $27.38 | 803500 |
| 2021-09-17 | 26.75 | $27.62 | 1.3M |
| 2021-09-16 | 26.66 | $26.85 | 656239 |
| 2021-09-15 | 26.64 | $26.82 | 517400 |
| 2021-09-14 | 26.63 | $26.42 | 591800 |
| 2021-09-13 | 26.67 | $26.60 | 746709 |
| 2021-09-10 | 26.69 | $26.30 | 646000 |
| 2021-09-09 | 26.74 | $26.32 | 555009 |
| 2021-09-08 | 26.80 | $26.90 | 376300 |
| 2021-09-07 | 26.80 | $26.83 | 550500 |
| 2021-09-03 | 26.81 | $26.96 | 558129 |
| 2021-09-02 | 26.81 | $27.15 | 571100 |
| 2021-09-01 | 26.79 | $26.85 | 368962 |
| 2021-08-31 | 26.80 | $26.39 | 475517 |
| 2021-08-30 | 26.84 | $26.37 | 452321 |
| 2021-08-27 | 26.89 | $26.37 | 358300 |
| 2021-08-26 | 26.94 | $26.17 | 579100 |
| 2021-08-25 | 27.01 | $26.60 | 705100 |
| 2021-08-24 | 27.04 | $26.69 | 528600 |
| 2021-08-23 | 27.06 | $27.00 | 357800 |
| 2021-08-20 | 27.04 | $27.18 | 368324 |
| 2021-08-19 | 27.01 | $26.89 | 436600 |
| 2021-08-18 | 27.00 | $26.96 | 370017 |
| 2021-08-17 | 26.99 | $27.39 | 497800 |
| 2021-08-16 | 26.93 | $27.46 | 582700 |
| 2021-08-13 | 26.86 | $27.64 | 754400 |
| 2021-08-12 | 26.78 | $27.03 | 447300 |
| 2021-08-11 | 26.75 | $27.22 | 648100 |
| 2021-08-10 | 26.71 | $27.22 | 2.1M |
| 2021-08-09 | 26.67 | $27.36 | 697033 |
| 2021-08-06 | 26.62 | $27.18 | 928300 |
| 2021-08-05 | 26.60 | $27.31 | 1.6M |
| 2021-08-04 | 26.57 | $25.94 | 997946 |
| 2021-08-03 | 26.68 | $26.01 | 725211 |
| 2021-08-02 | 26.79 | $26.26 | 990500 |
| 2021-07-30 | 26.89 | $26.12 | 509100 |
| 2021-07-29 | 27.02 | $26.31 | 829245 |
| 2021-07-28 | 27.13 | $26.43 | 1.0M |
| 2021-07-27 | 27.24 | $26.53 | 536410 |
| 2021-07-26 | 27.36 | $26.91 | 989016 |
| 2021-07-23 | 27.44 | $26.69 | 412810 |
| 2021-07-22 | 27.55 | $26.34 | 832700 |
| 2021-07-21 | 27.71 | $26.70 | 934700 |
| 2021-07-20 | 27.84 | $26.83 | 795700 |
| 2021-07-19 | 27.97 | $27.00 | 641225 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
11.63
2026-07-16
Close Price
$11.80
Vol: 129586
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.35
Average
17.77
Maximum
28.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.63 | $11.80 | 129586 |
| 2026-07-15 | 11.55 | $11.52 | 948200 |
| 2026-07-14 | 11.50 | $11.50 | 1.6M |
| 2026-07-13 | 11.45 | $11.48 | 1.3M |
| 2026-07-10 | 11.39 | $11.53 | 849700 |
| 2026-07-09 | 11.31 | $11.39 | 1.2M |
| 2026-07-08 | 11.25 | $11.33 | 731305 |
| 2026-07-07 | 11.18 | $11.41 | 1.6M |
| 2026-07-06 | 11.09 | $11.43 | 1.7M |
| 2026-07-02 | 10.97 | $11.42 | 1.7M |
| 2026-07-01 | 10.84 | $11.25 | 1.2M |
| 2026-06-30 | 10.71 | $10.95 | 1.7M |
| 2026-06-29 | 10.63 | $11.20 | 1.4M |
| 2026-06-26 | 10.49 | $11.12 | 3.6M |
| 2026-06-25 | 10.33 | $10.56 | 684359 |
| 2026-06-24 | 10.27 | $10.65 | 1.8M |
| 2026-06-23 | 10.17 | $10.21 | 1.3M |
| 2026-06-22 | 10.15 | $9.88 | 1.3M |
| 2026-06-18 | 10.20 | $10.02 | 1.3M |
| 2026-06-17 | 10.23 | $10.04 | 1.0M |
| 2026-06-16 | 10.26 | $10.21 | 1.0M |
| 2026-06-15 | 10.25 | $10.32 | 1.3M |
| 2026-06-12 | 10.22 | $10.43 | 941812 |
| 2026-06-11 | 10.16 | $10.37 | 858472 |
| 2026-06-10 | 10.11 | $10.31 | 856726 |
| 2026-06-09 | 10.05 | $10.23 | 937416 |
| 2026-06-08 | 10.01 | $9.93 | 887248 |
| 2026-06-05 | 10.02 | $9.91 | 886014 |
| 2026-06-04 | 10.03 | $9.74 | 1.0M |
| 2026-06-03 | 10.09 | $9.76 | 985800 |
| 2026-06-02 | 10.14 | $10.08 | 1.3M |
| 2026-06-01 | 10.14 | $10.21 | 1.0M |
| 2026-05-29 | 10.11 | $10.14 | 1.1M |
| 2026-05-28 | 10.09 | $10.13 | 3.0M |
| 2026-05-27 | 10.06 | $10.10 | 1.7M |
| 2026-05-26 | 10.04 | $10.21 | 1.1M |
| 2026-05-22 | 9.99 | $10.27 | 885414 |
| 2026-05-21 | 9.92 | $10.13 | 1.5M |
| 2026-05-20 | 9.87 | $10.42 | 1.5M |
| 2026-05-19 | 9.74 | $10.30 | 1.9M |
| 2026-05-18 | 9.63 | $10.24 | 1.7M |
| 2026-05-15 | 9.50 | $9.80 | 1.8M |
| 2026-05-14 | 9.45 | $9.79 | 2.1M |
| 2026-05-13 | 9.40 | $9.09 | 2.3M |
| 2026-05-12 | 9.48 | $9.21 | 2.9M |
| 2026-05-11 | 9.55 | $9.48 | 2.3M |
| 2026-05-08 | 9.58 | $9.44 | 2.5M |
| 2026-05-07 | 9.62 | $10.14 | 2.7M |
| 2026-05-06 | 9.52 | $10.12 | 3.1M |
| 2026-05-05 | 9.41 | $9.29 | 2.2M |
| 2026-05-04 | 9.46 | $9.46 | 1.5M |
| 2026-05-01 | 9.49 | $9.52 | 2.4M |
| 2026-04-30 | 9.50 | $9.72 | 888800 |
| 2026-04-29 | 9.48 | $9.57 | 674674 |
| 2026-04-28 | 9.48 | $9.73 | 829249 |
| 2026-04-27 | 9.45 | $9.61 | 857300 |
| 2026-04-24 | 9.45 | $9.54 | 1.4M |
| 2026-04-23 | 9.46 | $9.54 | 951136 |
| 2026-04-22 | 9.47 | $9.59 | 763542 |
| 2026-04-21 | 9.48 | $9.71 | 819504 |
| 2026-04-20 | 9.47 | $9.67 | 851951 |
| 2026-04-17 | 9.46 | $9.74 | 1.4M |
| 2026-04-16 | 9.44 | $9.57 | 978776 |
| 2026-04-15 | 9.45 | $9.58 | 1.2M |
| 2026-04-14 | 9.47 | $9.52 | 1.0M |
| 2026-04-13 | 9.50 | $9.67 | 1.7M |
| 2026-04-10 | 9.51 | $9.86 | 690572 |
| 2026-04-09 | 9.48 | $9.95 | 859746 |
| 2026-04-08 | 9.43 | $9.84 | 1.2M |
| 2026-04-07 | 9.40 | $9.78 | 715955 |
| 2026-04-06 | 9.38 | $9.85 | 1.3M |
| 2026-04-02 | 9.35 | $9.58 | 737923 |
| 2026-04-01 | 9.37 | $9.57 | 969600 |
| 2026-03-31 | 9.40 | $9.61 | 1.1M |
| 2026-03-30 | 9.43 | $9.73 | 1.7M |
| 2026-03-27 | 9.44 | $9.74 | 1.8M |
| 2026-03-26 | 9.46 | $9.70 | 1.3M |
| 2026-03-25 | 9.49 | $9.60 | 1.1M |
| 2026-03-24 | 9.55 | $9.70 | 1.6M |
| 2026-03-23 | 9.61 | $9.77 | 1.2M |
| 2026-03-20 | 9.66 | $9.75 | 1.5M |
| 2026-03-19 | 9.74 | $9.85 | 1.7M |
| 2026-03-18 | 9.80 | $9.80 | 857431 |
| 2026-03-17 | 9.90 | $10.00 | 1.7M |
| 2026-03-16 | 9.97 | $9.76 | 1.4M |
| 2026-03-13 | 10.11 | $9.84 | 2.0M |
| 2026-03-12 | 10.25 | $9.55 | 2.4M |
| 2026-03-11 | 10.49 | $10.36 | 2.6M |
| 2026-03-10 | 10.60 | $10.16 | 2.0M |
| 2026-03-09 | 10.77 | $10.16 | 2.4M |
| 2026-03-06 | 10.97 | $10.26 | 1.3M |
| 2026-03-05 | 11.19 | $10.33 | 1.9M |
| 2026-03-04 | 11.43 | $10.38 | 2.3M |
| 2026-03-03 | 11.71 | $10.50 | 2.4M |
| 2026-03-02 | 12.00 | $10.69 | 2.1M |
| 2026-02-27 | 12.30 | $10.97 | 3.0M |
| 2026-02-26 | 12.59 | $11.26 | 8.9M |
| 2026-02-25 | 12.87 | $12.33 | 2.9M |
| 2026-02-24 | 12.96 | $12.96 | 1.0M |
| 2026-02-23 | 12.94 | $12.92 | 767700 |
| 2026-02-20 | 12.92 | $13.04 | 789131 |
| 2026-02-19 | 12.87 | $12.99 | 1.1M |
| 2026-02-18 | 12.82 | $12.55 | 1.4M |
| 2026-02-17 | 12.85 | $12.68 | 1.1M |
| 2026-02-13 | 12.87 | $12.90 | 1.1M |
| 2026-02-12 | 12.83 | $12.78 | 1.0M |
| 2026-02-11 | 12.82 | $12.88 | 1.4M |
| 2026-02-10 | 12.78 | $12.99 | 1.3M |
| 2026-02-09 | 12.71 | $12.96 | 1.1M |
| 2026-02-06 | 12.63 | $12.90 | 1.3M |
| 2026-02-05 | 12.55 | $12.86 | 1.3M |
| 2026-02-04 | 12.47 | $12.90 | 1.8M |
| 2026-02-03 | 12.36 | $12.60 | 1.8M |
| 2026-02-02 | 12.30 | $12.59 | 973900 |
| 2026-01-30 | 12.23 | $12.70 | 1.6M |
| 2026-01-29 | 12.13 | $12.55 | 1.9M |
| 2026-01-28 | 12.04 | $12.28 | 1.3M |
| 2026-01-27 | 11.99 | $12.52 | 2.0M |
| 2026-01-26 | 11.89 | $12.10 | 2.1M |
| 2026-01-23 | 11.86 | $11.90 | 864335 |
| 2026-01-22 | 11.87 | $11.84 | 1.3M |
| 2026-01-21 | 11.89 | $11.86 | 1.8M |
| 2026-01-20 | 11.92 | $11.95 | 1.8M |
| 2026-01-16 | 11.92 | $11.65 | 2.5M |
| 2026-01-15 | 12.00 | $11.91 | 3.4M |
| 2026-01-14 | 12.03 | $11.85 | 2.4M |
| 2026-01-13 | 12.08 | $11.92 | 1.3M |
| 2026-01-12 | 12.13 | $12.04 | 1.3M |
| 2026-01-09 | 12.16 | $12.04 | 1.3M |
| 2026-01-08 | 12.19 | $12.01 | 6.6M |
| 2026-01-07 | 12.23 | $11.67 | 5.1M |
| 2026-01-06 | 12.36 | $11.96 | 3.1M |
| 2026-01-05 | 12.44 | $12.01 | 1.1M |
| 2026-01-02 | 12.52 | $12.16 | 1.1M |
| 2025-12-31 | 12.59 | $12.51 | 1.0M |
| 2025-12-30 | 12.59 | $12.53 | 1.3M |
| 2025-12-29 | 12.59 | $12.49 | 1.4M |
| 2025-12-26 | 12.59 | $12.45 | 1.1M |
| 2025-12-24 | 12.60 | $12.49 | 814600 |
| 2025-12-23 | 12.61 | $12.60 | 1.1M |
| 2025-12-22 | 12.59 | $12.58 | 1.3M |
| 2025-12-19 | 12.57 | $12.81 | 2.0M |
| 2025-12-18 | 12.50 | $12.89 | 1.5M |
| 2025-12-17 | 12.40 | $12.77 | 2.4M |
| 2025-12-16 | 12.31 | $12.55 | 1.4M |
| 2025-12-15 | 12.25 | $12.40 | 1.6M |
| 2025-12-12 | 12.21 | $12.35 | 2.8M |
| 2025-12-11 | 12.18 | $12.44 | 2.4M |
| 2025-12-10 | 12.12 | $12.34 | 1.7M |
| 2025-12-09 | 12.08 | $12.13 | 2.0M |
| 2025-12-08 | 12.07 | $11.97 | 2.2M |
| 2025-12-05 | 12.09 | $12.03 | 1.5M |
| 2025-12-04 | 12.10 | $12.08 | 899800 |
| 2025-12-03 | 12.11 | $12.21 | 1.6M |
| 2025-12-02 | 12.09 | $12.23 | 1.7M |
| 2025-12-01 | 12.06 | $12.26 | 1.8M |
| 2025-11-28 | 12.02 | $12.23 | 692907 |
| 2025-11-26 | 11.98 | $12.17 | 1.4M |
| 2025-11-25 | 11.95 | $12.09 | 1.4M |
| 2025-11-24 | 11.93 | $12.03 | 2.3M |
| 2025-11-21 | 11.92 | $12.19 | 1.4M |
| 2025-11-20 | 11.88 | $12.16 | 1.9M |
| 2025-11-19 | 11.83 | $12.15 | 3.3M |
| 2025-11-18 | 11.79 | $12.07 | 2.1M |
| 2025-11-17 | 11.75 | $12.07 | 2.4M |
| 2025-11-14 | 11.70 | $12.20 | 1.6M |
| 2025-11-13 | 11.63 | $12.19 | 2.0M |
| 2025-11-12 | 11.54 | $12.13 | 1.7M |
| 2025-11-11 | 11.46 | $11.95 | 1.3M |
| 2025-11-10 | 11.40 | $11.89 | 2.5M |
| 2025-11-07 | 11.35 | $12.12 | 3.7M |
| 2025-11-06 | 11.25 | $12.03 | 3.9M |
| 2025-11-05 | 11.15 | $11.35 | 2.7M |
| 2025-11-04 | 11.19 | $11.15 | 1.7M |
| 2025-11-03 | 11.27 | $11.20 | 1.8M |
| 2025-10-31 | 11.36 | $11.30 | 2.5M |
| 2025-10-30 | 11.45 | $11.31 | 2.0M |
| 2025-10-29 | 11.56 | $11.43 | 2.3M |
| 2025-10-28 | 11.66 | $11.75 | 2.0M |
| 2025-10-27 | 11.71 | $11.85 | 1.8M |
| 2025-10-24 | 11.75 | $11.83 | 1.7M |
| 2025-10-23 | 11.81 | $11.88 | 2.6M |
| 2025-10-22 | 11.87 | $12.12 | 1.7M |
| 2025-10-21 | 11.90 | $12.03 | 1.8M |
| 2025-10-20 | 11.95 | $12.03 | 1.4M |
| 2025-10-17 | 12.01 | $12.22 | 1.8M |
| 2025-10-16 | 12.05 | $12.07 | 2.3M |
| 2025-10-15 | 12.13 | $11.96 | 2.7M |
| 2025-10-14 | 12.24 | $12.42 | 2.8M |
| 2025-10-13 | 12.29 | $12.13 | 2.7M |
| 2025-10-10 | 12.41 | $12.14 | 2.5M |
| 2025-10-09 | 12.55 | $12.49 | 1.5M |
| 2025-10-08 | 12.64 | $12.75 | 2.7M |
| 2025-10-07 | 12.69 | $12.69 | 6.2M |
| 2025-10-06 | 12.77 | $12.77 | 2.4M |
| 2025-10-03 | 12.85 | $13.09 | 904205 |
| 2025-10-02 | 12.88 | $13.23 | 1.7M |
| 2025-10-01 | 12.89 | $13.37 | 1.5M |
| 2025-09-30 | 12.88 | $13.15 | 1.4M |
| 2025-09-29 | 12.92 | $12.97 | 1.0M |
| 2025-09-26 | 13.00 | $13.02 | 1.1M |
| 2025-09-25 | 13.09 | $12.91 | 1.1M |
| 2025-09-24 | 13.22 | $13.20 | 1.1M |
| 2025-09-23 | 13.32 | $13.08 | 1.9M |
| 2025-09-22 | 13.46 | $13.22 | 1.3M |
| 2025-09-19 | 13.61 | $13.36 | 1.4M |
| 2025-09-18 | 13.75 | $13.67 | 1.0M |
| 2025-09-17 | 13.85 | $13.58 | 1.9M |
| 2025-09-16 | 13.99 | $13.76 | 1.3M |
| 2025-09-15 | 14.12 | $13.66 | 989637 |
| 2025-09-12 | 14.29 | $14.13 | 2.7M |
| 2025-09-11 | 14.40 | $14.23 | 3.6M |
| 2025-09-10 | 14.51 | $14.11 | 4.7M |
| 2025-09-09 | 14.66 | $14.15 | 2.9M |
| 2025-09-08 | 14.84 | $14.53 | 1.1M |
| 2025-09-05 | 14.96 | $14.71 | 4.1M |
| 2025-09-04 | 15.07 | $14.94 | 998440 |
| 2025-09-03 | 15.15 | $15.35 | 547753 |
| 2025-09-02 | 15.16 | $15.38 | 388100 |
| 2025-08-29 | 15.17 | $15.54 | 564547 |
| 2025-08-28 | 15.15 | $15.39 | 724800 |
| 2025-08-27 | 15.16 | $15.56 | 412300 |
| 2025-08-26 | 15.14 | $15.43 | 1.4M |
| 2025-08-25 | 15.15 | $15.70 | 791300 |
| 2025-08-22 | 15.10 | $15.59 | 905169 |
| 2025-08-21 | 15.08 | $15.47 | 577906 |
| 2025-08-20 | 15.08 | $15.05 | 1.2M |
| 2025-08-19 | 15.17 | $15.04 | 1.1M |
| 2025-08-18 | 15.29 | $14.74 | 558325 |
| 2025-08-15 | 15.49 | $15.05 | 1.0M |
| 2025-08-14 | 15.66 | $15.01 | 1.5M |
| 2025-08-13 | 15.87 | $15.40 | 939543 |
| 2025-08-12 | 16.04 | $15.22 | 950596 |
| 2025-08-11 | 16.27 | $15.35 | 648300 |
| 2025-08-08 | 16.52 | $16.15 | 1.0M |
| 2025-08-07 | 16.63 | $15.78 | 4.6M |
| 2025-08-06 | 16.85 | $15.28 | 3.6M |
| 2025-08-05 | 17.21 | $16.71 | 2.6M |
| 2025-08-04 | 17.33 | $17.12 | 414543 |
| 2025-08-01 | 17.38 | $16.97 | 435422 |
| 2025-07-31 | 17.47 | $16.84 | 743447 |
| 2025-07-30 | 17.60 | $17.36 | 431100 |
| 2025-07-29 | 17.65 | $17.49 | 796200 |
| 2025-07-28 | 17.67 | $17.42 | 415000 |
| 2025-07-25 | 17.71 | $17.98 | 552041 |
| 2025-07-24 | 17.64 | $18.02 | 410300 |
| 2025-07-23 | 17.55 | $18.18 | 444400 |
| 2025-07-22 | 17.41 | $17.91 | 803219 |
| 2025-07-21 | 17.30 | $17.42 | 475200 |
| 2025-07-18 | 17.28 | $17.43 | 350300 |
| 2025-07-17 | 17.25 | $17.59 | 579500 |
| 2025-07-16 | 17.19 | $17.58 | 596200 |
| 2025-07-15 | 17.12 | $17.01 | 1.8M |
| 2025-07-14 | 17.16 | $17.33 | 567128 |
| 2025-07-11 | 17.14 | $17.55 | 789100 |
| 2025-07-10 | 17.07 | $17.38 | 428833 |
| 2025-07-09 | 17.02 | $17.11 | 413900 |
| 2025-07-08 | 17.03 | $17.21 | 573603 |
| 2025-07-07 | 17.01 | $17.10 | 590968 |
| 2025-07-03 | 17.02 | $17.30 | 450221 |
| 2025-07-02 | 16.99 | $17.34 | 664600 |
| 2025-07-01 | 16.95 | $17.39 | 2.7M |
| 2025-06-30 | 16.89 | $16.99 | 666636 |
| 2025-06-27 | 16.91 | $17.05 | 609500 |
| 2025-06-26 | 16.93 | $17.15 | 543938 |
| 2025-06-25 | 16.92 | $16.89 | 1.2M |
| 2025-06-24 | 16.97 | $17.29 | 1.7M |
| 2025-06-23 | 16.95 | $17.32 | 678598 |
| 2025-06-20 | 16.93 | $17.04 | 727317 |
| 2025-06-18 | 16.95 | $17.15 | 825400 |
| 2025-06-17 | 16.97 | $16.95 | 840700 |
| 2025-06-16 | 17.03 | $17.17 | 888319 |
| 2025-06-13 | 17.05 | $17.10 | 960300 |
| 2025-06-12 | 17.10 | $17.56 | 722200 |
| 2025-06-11 | 17.06 | $17.43 | 687100 |
| 2025-06-10 | 17.04 | $17.34 | 940656 |
| 2025-06-09 | 17.05 | $17.38 | 1.2M |
| 2025-06-06 | 17.05 | $17.04 | 354800 |
| 2025-06-05 | 17.13 | $16.99 | 634952 |
| 2025-06-04 | 17.23 | $17.09 | 664748 |
| 2025-06-03 | 17.33 | $17.20 | 944713 |
| 2025-06-02 | 17.43 | $17.35 | 745605 |
| 2025-05-30 | 17.52 | $17.50 | 646900 |
| 2025-05-29 | 17.59 | $17.48 | 589500 |
| 2025-05-28 | 17.68 | $17.30 | 989784 |
| 2025-05-27 | 17.83 | $17.50 | 1.5M |
| 2025-05-23 | 17.96 | $17.60 | 716440 |
| 2025-05-22 | 18.09 | $17.66 | 1.4M |
| 2025-05-21 | 18.24 | $17.90 | 2.0M |
| 2025-05-20 | 18.36 | $18.04 | 479100 |
| 2025-05-19 | 18.47 | $17.93 | 448629 |
| 2025-05-16 | 18.63 | $18.14 | 617600 |
| 2025-05-15 | 18.77 | $18.17 | 658220 |
| 2025-05-14 | 18.93 | $17.87 | 1.5M |
| 2025-05-13 | 19.18 | $18.40 | 1.6M |
| 2025-05-12 | 19.36 | $18.66 | 1.3M |
| 2025-05-09 | 19.51 | $18.95 | 1.2M |
| 2025-05-08 | 19.63 | $19.41 | 1.5M |
| 2025-05-07 | 19.67 | $19.13 | 2.5M |
| 2025-05-06 | 19.77 | $19.60 | 1.2M |
| 2025-05-05 | 19.79 | $20.00 | 941832 |
| 2025-05-02 | 19.72 | $20.13 | 1.2M |
| 2025-05-01 | 19.62 | $19.71 | 1.0M |
| 2025-04-30 | 19.59 | $19.99 | 893400 |
| 2025-04-29 | 19.49 | $19.58 | 692700 |
| 2025-04-28 | 19.47 | $19.42 | 858423 |
| 2025-04-25 | 19.47 | $19.38 | 983600 |
| 2025-04-24 | 19.48 | $19.34 | 754249 |
| 2025-04-23 | 19.51 | $19.65 | 550600 |
| 2025-04-22 | 19.47 | $19.66 | 496643 |
| 2025-04-21 | 19.42 | $19.65 | 697034 |
| 2025-04-17 | 19.36 | $19.62 | 1.2M |
| 2025-04-16 | 19.31 | $19.25 | 690300 |
| 2025-04-15 | 19.32 | $19.40 | 504614 |
| 2025-04-14 | 19.30 | $19.40 | 539336 |
| 2025-04-11 | 19.28 | $19.15 | 551900 |
| 2025-04-10 | 19.31 | $18.88 | 524700 |
| 2025-04-09 | 19.40 | $19.14 | 601901 |
| 2025-04-08 | 19.45 | $18.42 | 684000 |
| 2025-04-07 | 19.66 | $18.82 | 1.0M |
| 2025-04-04 | 19.82 | $19.40 | 1.0M |
| 2025-04-03 | 19.88 | $19.89 | 741243 |
| 2025-04-02 | 19.84 | $19.66 | 301510 |
| 2025-04-01 | 19.85 | $19.65 | 441900 |
| 2025-03-31 | 19.86 | $19.65 | 507800 |
| 2025-03-28 | 19.86 | $19.84 | 383400 |
| 2025-03-27 | 19.83 | $19.71 | 367105 |
| 2025-03-26 | 19.81 | $19.58 | 582800 |
| 2025-03-25 | 19.82 | $19.32 | 417741 |
| 2025-03-24 | 19.88 | $19.23 | 341800 |
| 2025-03-21 | 19.97 | $19.37 | 815248 |
| 2025-03-20 | 20.04 | $19.55 | 290700 |
| 2025-03-19 | 20.08 | $19.57 | 500342 |
| 2025-03-18 | 20.12 | $19.66 | 477033 |
| 2025-03-17 | 20.14 | $19.83 | 606700 |
| 2025-03-14 | 20.12 | $19.51 | 534800 |
| 2025-03-13 | 20.17 | $19.42 | 1.1M |
| 2025-03-12 | 20.24 | $19.76 | 505829 |
| 2025-03-11 | 20.24 | $20.16 | 693535 |
| 2025-03-10 | 20.16 | $20.33 | 1.3M |
| 2025-03-07 | 20.02 | $20.38 | 1.2M |
| 2025-03-06 | 19.84 | $20.43 | 1.2M |
| 2025-03-05 | 19.61 | $20.54 | 1.3M |
| 2025-03-04 | 19.33 | $20.29 | 1.8M |
| 2025-03-03 | 19.04 | $19.84 | 1.8M |
| 2025-02-28 | 18.80 | $18.90 | 665281 |
| 2025-02-27 | 18.72 | $18.61 | 433130 |
| 2025-02-26 | 18.68 | $18.78 | 866408 |
| 2025-02-25 | 18.60 | $19.06 | 713100 |
| 2025-02-24 | 18.44 | $19.02 | 543540 |
| 2025-02-21 | 18.27 | $18.85 | 923700 |
| 2025-02-20 | 18.09 | $18.35 | 382600 |
| 2025-02-19 | 18.00 | $18.09 | 521508 |
| 2025-02-18 | 17.94 | $17.86 | 682100 |
| 2025-02-14 | 17.91 | $18.04 | 415800 |
| 2025-02-13 | 17.85 | $18.30 | 486400 |
| 2025-02-12 | 17.71 | $17.98 | 484732 |
| 2025-02-11 | 17.62 | $17.65 | 319100 |
| 2025-02-10 | 17.59 | $17.41 | 741200 |
| 2025-02-07 | 17.59 | $17.87 | 394700 |
| 2025-02-06 | 17.50 | $17.83 | 397740 |
| 2025-02-05 | 17.41 | $17.55 | 554100 |
| 2025-02-04 | 17.35 | $17.67 | 596400 |
| 2025-02-03 | 17.26 | $17.78 | 601940 |
| 2025-01-31 | 17.13 | $17.86 | 1.0M |
| 2025-01-30 | 16.96 | $17.73 | 1.3M |
| 2025-01-29 | 16.79 | $17.38 | 677920 |
| 2025-01-28 | 16.67 | $17.20 | 917600 |
| 2025-01-27 | 16.57 | $17.22 | 625817 |
| 2025-01-24 | 16.44 | $16.51 | 362500 |
| 2025-01-23 | 16.45 | $16.57 | 499100 |
| 2025-01-22 | 16.45 | $16.39 | 455235 |
| 2025-01-21 | 16.48 | $16.87 | 386429 |
| 2025-01-17 | 16.43 | $16.97 | 522244 |
| 2025-01-16 | 16.34 | $16.89 | 486535 |
| 2025-01-15 | 16.26 | $16.77 | 775500 |
| 2025-01-14 | 16.19 | $16.63 | 808200 |
| 2025-01-13 | 16.14 | $15.81 | 518400 |
| 2025-01-10 | 16.26 | $15.61 | 804500 |
| 2025-01-08 | 16.44 | $16.01 | 942071 |
| 2025-01-07 | 16.57 | $16.63 | 561502 |
| 2025-01-06 | 16.59 | $16.52 | 407000 |
| 2025-01-03 | 16.64 | $16.43 | 321607 |
| 2025-01-02 | 16.72 | $16.66 | 453310 |
| 2024-12-31 | 16.76 | $16.78 | 313600 |
| 2024-12-30 | 16.79 | $16.64 | 398600 |
| 2024-12-27 | 16.86 | $16.56 | 374241 |
| 2024-12-26 | 16.95 | $16.79 | 485100 |
| 2024-12-24 | 17.01 | $16.67 | 159429 |
| 2024-12-23 | 17.10 | $16.62 | 349800 |
| 2024-12-20 | 17.22 | $16.82 | 569000 |
| 2024-12-19 | 17.33 | $16.79 | 617646 |
| 2024-12-18 | 17.45 | $16.95 | 773349 |
| 2024-12-17 | 17.56 | $17.30 | 724700 |
| 2024-12-16 | 17.61 | $17.36 | 885900 |
| 2024-12-13 | 17.67 | $17.76 | 996300 |
| 2024-12-12 | 17.64 | $17.74 | 663746 |
| 2024-12-11 | 17.61 | $17.74 | 689000 |
| 2024-12-10 | 17.58 | $17.66 | 487500 |
| 2024-12-09 | 17.56 | $17.53 | 844416 |
| 2024-12-06 | 17.57 | $17.07 | 1.2M |
| 2024-12-05 | 17.67 | $17.73 | 1.1M |
| 2024-12-04 | 17.65 | $17.57 | 737500 |
| 2024-12-03 | 17.66 | $17.93 | 771035 |
| 2024-12-02 | 17.60 | $17.92 | 1.2M |
| 2024-11-29 | 17.53 | $18.31 | 532819 |
| 2024-11-27 | 17.36 | $18.09 | 767108 |
| 2024-11-26 | 17.21 | $17.96 | 777800 |
| 2024-11-25 | 17.07 | $17.69 | 1.4M |
| 2024-11-22 | 16.97 | $17.77 | 1.5M |
| 2024-11-21 | 16.83 | $17.59 | 1.2M |
| 2024-11-20 | 16.71 | $17.10 | 886932 |
| 2024-11-19 | 16.67 | $16.83 | 670153 |
| 2024-11-18 | 16.69 | $16.74 | 1.1M |
| 2024-11-15 | 16.74 | $16.47 | 1.2M |
| 2024-11-14 | 16.85 | $16.77 | 2.0M |
| 2024-11-13 | 16.91 | $16.25 | 1.3M |
| 2024-11-12 | 17.10 | $16.50 | 1.7M |
| 2024-11-11 | 17.28 | $16.90 | 961904 |
| 2024-11-08 | 17.39 | $17.45 | 529200 |
| 2024-11-07 | 17.41 | $17.50 | 1.1M |
| 2024-11-06 | 17.43 | $17.29 | 809000 |
| 2024-11-05 | 17.49 | $17.70 | 311436 |
| 2024-11-04 | 17.48 | $17.68 | 815600 |
| 2024-11-01 | 17.47 | $17.63 | 551300 |
| 2024-10-31 | 17.47 | $17.55 | 458900 |
| 2024-10-30 | 17.50 | $17.56 | 394900 |
| 2024-10-29 | 17.52 | $17.61 | 413033 |
| 2024-10-28 | 17.55 | $17.83 | 360700 |
| 2024-10-25 | 17.53 | $17.56 | 264507 |
| 2024-10-24 | 17.56 | $17.56 | 304751 |
| 2024-10-23 | 17.61 | $17.52 | 284100 |
| 2024-10-22 | 17.67 | $17.50 | 300009 |
| 2024-10-21 | 17.76 | $17.70 | 234844 |
| 2024-10-18 | 17.81 | $18.01 | 291600 |
| 2024-10-17 | 17.81 | $17.94 | 384900 |
| 2024-10-16 | 17.82 | $17.87 | 428400 |
| 2024-10-15 | 17.86 | $17.57 | 401840 |
| 2024-10-14 | 17.97 | $17.66 | 342900 |
| 2024-10-11 | 18.07 | $17.63 | 337840 |
| 2024-10-10 | 18.21 | $17.68 | 296500 |
| 2024-10-09 | 18.35 | $17.61 | 545200 |
| 2024-10-08 | 18.54 | $17.99 | 446100 |
| 2024-10-07 | 18.67 | $18.03 | 339800 |
| 2024-10-04 | 18.82 | $18.23 | 426322 |
| 2024-10-03 | 18.95 | $18.13 | 254300 |
| 2024-10-02 | 19.12 | $18.45 | 389000 |
| 2024-10-01 | 19.26 | $18.57 | 682726 |
| 2024-09-30 | 19.39 | $19.06 | 266200 |
| 2024-09-27 | 19.43 | $19.28 | 401423 |
| 2024-09-26 | 19.44 | $19.41 | 323900 |
| 2024-09-25 | 19.41 | $19.07 | 373206 |
| 2024-09-24 | 19.45 | $18.84 | 713100 |
| 2024-09-23 | 19.55 | $18.99 | 868451 |
| 2024-09-20 | 19.63 | $19.73 | 531200 |
| 2024-09-19 | 19.56 | $19.78 | 515800 |
| 2024-09-18 | 19.47 | $19.64 | 234727 |
| 2024-09-17 | 19.39 | $19.46 | 678800 |
| 2024-09-16 | 19.34 | $19.43 | 443500 |
| 2024-09-13 | 19.28 | $19.49 | 462732 |
| 2024-09-12 | 19.20 | $19.13 | 596146 |
| 2024-09-11 | 19.17 | $19.02 | 429032 |
| 2024-09-10 | 19.17 | $19.06 | 760300 |
| 2024-09-09 | 19.15 | $19.18 | 229330 |
| 2024-09-06 | 19.11 | $19.00 | 613600 |
| 2024-09-05 | 19.09 | $19.77 | 844300 |
| 2024-09-04 | 18.90 | $19.38 | 365305 |
| 2024-09-03 | 18.77 | $19.02 | 566900 |
| 2024-08-30 | 18.69 | $18.80 | 285314 |
| 2024-08-29 | 18.64 | $18.60 | 414800 |
| 2024-08-28 | 18.62 | $18.75 | 635600 |
| 2024-08-27 | 18.57 | $18.48 | 428517 |
| 2024-08-26 | 18.57 | $18.57 | 336400 |
| 2024-08-23 | 18.54 | $18.65 | 390600 |
| 2024-08-22 | 18.50 | $18.18 | 149806 |
| 2024-08-21 | 18.54 | $18.33 | 220114 |
| 2024-08-20 | 18.56 | $18.36 | 337400 |
| 2024-08-19 | 18.57 | $18.39 | 561034 |
| 2024-08-16 | 18.58 | $18.08 | 477100 |
| 2024-08-15 | 18.65 | $18.03 | 389645 |
| 2024-08-14 | 18.74 | $18.28 | 402922 |
| 2024-08-13 | 18.79 | $18.57 | 681100 |
| 2024-08-12 | 18.79 | $18.67 | 362743 |
| 2024-08-09 | 18.76 | $18.75 | 278402 |
| 2024-08-08 | 18.70 | $18.86 | 644835 |
| 2024-08-07 | 18.62 | $18.61 | 1.1M |
| 2024-08-06 | 18.57 | $18.50 | 643129 |
| 2024-08-05 | 18.53 | $18.40 | 788800 |
| 2024-08-02 | 18.50 | $18.95 | 255200 |
| 2024-08-01 | 18.35 | $18.75 | 555500 |
| 2024-07-31 | 18.22 | $19.11 | 782400 |
| 2024-07-30 | 17.99 | $18.47 | 639900 |
| 2024-07-29 | 17.85 | $18.06 | 623600 |
| 2024-07-26 | 17.78 | $18.07 | 371649 |
| 2024-07-25 | 17.69 | $17.70 | 533249 |
| 2024-07-24 | 17.66 | $17.61 | 981400 |
| 2024-07-23 | 17.64 | $17.97 | 782740 |
| 2024-07-22 | 17.55 | $17.90 | 613325 |
| 2024-07-19 | 17.45 | $18.03 | 338300 |
| 2024-07-18 | 17.31 | $18.03 | 522247 |
| 2024-07-17 | 17.15 | $18.40 | 484351 |
| 2024-07-16 | 16.89 | $18.00 | 634700 |
| 2024-07-15 | 16.66 | $17.57 | 684837 |
| 2024-07-12 | 16.50 | $17.24 | 634549 |
| 2024-07-11 | 16.37 | $16.70 | 577272 |
| 2024-07-10 | 16.35 | $16.33 | 639744 |
| 2024-07-09 | 16.39 | $16.39 | 405148 |
| 2024-07-08 | 16.44 | $16.60 | 417400 |
| 2024-07-05 | 16.45 | $16.80 | 356345 |
| 2024-07-03 | 16.42 | $16.70 | 249600 |
| 2024-07-02 | 16.41 | $16.62 | 381207 |
| 2024-07-01 | 16.42 | $16.42 | 338000 |
| 2024-06-28 | 16.48 | $16.48 | 427424 |
| 2024-06-27 | 16.54 | $16.59 | 598100 |
| 2024-06-26 | 16.58 | $16.57 | 423821 |
| 2024-06-25 | 16.64 | $16.72 | 525418 |
| 2024-06-24 | 16.68 | $16.85 | 389200 |
| 2024-06-21 | 16.70 | $16.58 | 502086 |
| 2024-06-20 | 16.78 | $16.64 | 543639 |
| 2024-06-18 | 16.87 | $16.61 | 614910 |
| 2024-06-17 | 16.98 | $16.71 | 482300 |
| 2024-06-14 | 17.09 | $16.60 | 427000 |
| 2024-06-13 | 17.25 | $16.95 | 703341 |
| 2024-06-12 | 17.35 | $17.14 | 589603 |
| 2024-06-11 | 17.44 | $17.32 | 357800 |
| 2024-06-10 | 17.50 | $17.29 | 428800 |
| 2024-06-07 | 17.59 | $17.60 | 633607 |
| 2024-06-06 | 17.62 | $17.48 | 480900 |
| 2024-06-05 | 17.68 | $17.57 | 1.3M |
| 2024-06-04 | 17.74 | $17.61 | 1.0M |
| 2024-06-03 | 17.80 | $17.58 | 1.3M |
| 2024-05-31 | 17.88 | $17.56 | 1.1M |
| 2024-05-30 | 17.98 | $17.55 | 1.2M |
| 2024-05-29 | 18.09 | $17.44 | 1.1M |
| 2024-05-28 | 18.25 | $17.84 | 350001 |
| 2024-05-24 | 18.35 | $18.36 | 341411 |
| 2024-05-23 | 18.36 | $18.35 | 601100 |
| 2024-05-22 | 18.37 | $18.60 | 500400 |
| 2024-05-21 | 18.32 | $18.56 | 495200 |
| 2024-05-20 | 18.29 | $18.49 | 568816 |
| 2024-05-17 | 18.26 | $18.15 | 431300 |
| 2024-05-16 | 18.30 | $18.27 | 350640 |
| 2024-05-15 | 18.32 | $18.26 | 812200 |
| 2024-05-14 | 18.34 | $18.29 | 539630 |
| 2024-05-13 | 18.37 | $18.86 | 573600 |
| 2024-05-10 | 18.28 | $19.08 | 1.3M |
| 2024-05-09 | 18.13 | $18.92 | 2.5M |
| 2024-05-08 | 17.99 | $17.85 | 810133 |
| 2024-05-07 | 18.06 | $17.88 | 671837 |
| 2024-05-06 | 18.13 | $17.86 | 377447 |
| 2024-05-03 | 18.22 | $18.09 | 363000 |
| 2024-05-02 | 18.27 | $18.08 | 1.1M |
| 2024-05-01 | 18.34 | $18.03 | 1.5M |
| 2024-04-30 | 18.44 | $18.06 | 467000 |
| 2024-04-29 | 18.54 | $18.46 | 812944 |
| 2024-04-26 | 18.57 | $18.69 | 331317 |
| 2024-04-25 | 18.57 | $18.64 | 299200 |
| 2024-04-24 | 18.57 | $18.81 | 377600 |
| 2024-04-23 | 18.54 | $18.75 | 416127 |
| 2024-04-22 | 18.52 | $18.59 | 362938 |
| 2024-04-19 | 18.53 | $18.56 | 353700 |
| 2024-04-18 | 18.55 | $18.35 | 244041 |
| 2024-04-17 | 18.62 | $18.23 | 280500 |
| 2024-04-16 | 18.73 | $18.27 | 458600 |
| 2024-04-15 | 18.84 | $18.29 | 507622 |
| 2024-04-12 | 18.97 | $18.38 | 441936 |
| 2024-04-11 | 19.10 | $18.74 | 453800 |
| 2024-04-10 | 19.18 | $18.79 | 437031 |
| 2024-04-09 | 19.26 | $18.78 | 396037 |
| 2024-04-08 | 19.36 | $19.01 | 363300 |
| 2024-04-05 | 19.42 | $18.98 | 388703 |
| 2024-04-04 | 19.50 | $18.85 | 790216 |
| 2024-04-03 | 19.61 | $18.89 | 602300 |
| 2024-04-02 | 19.73 | $19.01 | 1.2M |
| 2024-04-01 | 19.85 | $19.61 | 587700 |
| 2024-03-28 | 19.86 | $19.56 | 1.1M |
| 2024-03-27 | 19.87 | $19.70 | 427740 |
| 2024-03-26 | 19.86 | $19.36 | 741149 |
| 2024-03-25 | 19.91 | $19.69 | 401200 |
| 2024-03-22 | 19.90 | $19.57 | 533506 |
| 2024-03-21 | 19.91 | $19.72 | 594807 |
| 2024-03-20 | 19.89 | $19.82 | 379400 |
| 2024-03-19 | 19.84 | $19.78 | 457800 |
| 2024-03-18 | 19.79 | $19.36 | 480100 |
| 2024-03-15 | 19.81 | $19.64 | 1.1M |
| 2024-03-14 | 19.78 | $19.58 | 398200 |
| 2024-03-13 | 19.74 | $19.93 | 799608 |
| 2024-03-12 | 19.63 | $19.84 | 506200 |
| 2024-03-11 | 19.51 | $19.71 | 325400 |
| 2024-03-08 | 19.40 | $19.52 | 750800 |
| 2024-03-07 | 19.30 | $19.52 | 771000 |
| 2024-03-06 | 19.19 | $19.91 | 718300 |
| 2024-03-05 | 18.97 | $19.33 | 947549 |
| 2024-03-04 | 18.84 | $19.56 | 610822 |
| 2024-03-01 | 18.63 | $19.50 | 1.3M |
| 2024-02-29 | 18.40 | $18.43 | 759702 |
| 2024-02-28 | 18.36 | $18.40 | 667569 |
| 2024-02-27 | 18.31 | $18.43 | 868944 |
| 2024-02-26 | 18.26 | $18.59 | 643300 |
| 2024-02-23 | 18.15 | $18.59 | 564800 |
| 2024-02-22 | 18.03 | $18.50 | 1.2M |
| 2024-02-21 | 17.91 | $18.60 | 1.0M |
| 2024-02-20 | 17.74 | $18.13 | 1.1M |
| 2024-02-16 | 17.64 | $17.95 | 1.1M |
| 2024-02-15 | 17.57 | $17.49 | 2.1M |
| 2024-02-14 | 17.59 | $17.35 | 1.2M |
| 2024-02-13 | 17.63 | $17.20 | 1.2M |
| 2024-02-12 | 17.71 | $17.34 | 804000 |
| 2024-02-09 | 17.78 | $17.16 | 597200 |
| 2024-02-08 | 17.89 | $17.35 | 675907 |
| 2024-02-07 | 17.98 | $17.43 | 589830 |
| 2024-02-06 | 18.07 | $17.69 | 311800 |
| 2024-02-05 | 18.11 | $17.69 | 294200 |
| 2024-02-02 | 18.16 | $18.19 | 727242 |
| 2024-02-01 | 18.11 | $18.57 | 442346 |
| 2024-01-31 | 17.97 | $17.99 | 521242 |
| 2024-01-30 | 17.92 | $17.99 | 350700 |
| 2024-01-29 | 17.87 | $18.13 | 844200 |
| 2024-01-26 | 17.78 | $17.58 | 375212 |
| 2024-01-25 | 17.78 | $17.33 | 285800 |
| 2024-01-24 | 17.84 | $17.31 | 293100 |
| 2024-01-23 | 17.91 | $17.51 | 305100 |
| 2024-01-22 | 17.95 | $17.56 | 414200 |
| 2024-01-19 | 17.98 | $17.67 | 461500 |
| 2024-01-18 | 17.98 | $17.82 | 476941 |
| 2024-01-17 | 17.96 | $17.76 | 996800 |
| 2024-01-16 | 17.94 | $18.00 | 645100 |
| 2024-01-12 | 17.86 | $17.85 | 470900 |
| 2024-01-11 | 17.80 | $17.84 | 515400 |
| 2024-01-10 | 17.72 | $17.94 | 266613 |
| 2024-01-09 | 17.61 | $17.91 | 465821 |
| 2024-01-08 | 17.49 | $17.91 | 454718 |
| 2024-01-05 | 17.34 | $17.71 | 420923 |
| 2024-01-04 | 17.21 | $17.52 | 1.0M |
| 2024-01-03 | 17.10 | $17.36 | 579539 |
| 2024-01-02 | 17.00 | $17.26 | 458014 |
| 2023-12-29 | 16.90 | $16.95 | 437514 |
| 2023-12-28 | 16.85 | $16.98 | 409016 |
| 2023-12-27 | 16.79 | $17.05 | 377826 |
| 2023-12-26 | 16.69 | $16.64 | 739331 |
| 2023-12-22 | 16.67 | $16.66 | 868720 |
| 2023-12-21 | 16.64 | $16.67 | 239300 |
| 2023-12-20 | 16.59 | $16.45 | 652600 |
| 2023-12-19 | 16.59 | $16.49 | 925500 |
| 2023-12-18 | 16.57 | $16.20 | 439200 |
| 2023-12-15 | 16.61 | $16.30 | 779700 |
| 2023-12-14 | 16.63 | $16.72 | 587500 |
| 2023-12-13 | 16.57 | $16.54 | 752800 |
| 2023-12-12 | 16.53 | $16.21 | 600500 |
| 2023-12-11 | 16.55 | $16.32 | 466335 |
| 2023-12-08 | 16.55 | $16.51 | 296432 |
| 2023-12-07 | 16.51 | $16.50 | 585000 |
| 2023-12-06 | 16.46 | $16.44 | 360104 |
| 2023-12-05 | 16.41 | $16.42 | 388200 |
| 2023-12-04 | 16.36 | $16.50 | 515900 |
| 2023-12-01 | 16.27 | $16.25 | 565000 |
| 2023-11-30 | 16.23 | $16.15 | 466800 |
| 2023-11-29 | 16.20 | $15.85 | 754640 |
| 2023-11-28 | 16.22 | $16.18 | 1.3M |
| 2023-11-27 | 16.17 | $16.11 | 716400 |
| 2023-11-24 | 16.13 | $16.25 | 388900 |
| 2023-11-22 | 16.04 | $16.25 | 499100 |
| 2023-11-21 | 15.95 | $16.10 | 525200 |
| 2023-11-20 | 15.86 | $16.24 | 1.0M |
| 2023-11-17 | 15.73 | $16.18 | 659400 |
| 2023-11-16 | 15.59 | $16.38 | 417025 |
| 2023-11-15 | 15.38 | $16.46 | 641103 |
| 2023-11-14 | 15.12 | $16.44 | 1.0M |
| 2023-11-13 | 14.82 | $15.93 | 1.5M |
| 2023-11-10 | 14.58 | $16.02 | 1.5M |
| 2023-11-09 | 14.29 | $16.25 | 2.4M |
| 2023-11-08 | 13.90 | $14.24 | 977547 |
| 2023-11-07 | 13.87 | $14.30 | 364900 |
| 2023-11-06 | 13.82 | $14.34 | 408500 |
| 2023-11-03 | 13.77 | $14.46 | 451212 |
| 2023-11-02 | 13.68 | $14.43 | 1.1M |
| 2023-11-01 | 13.59 | $13.91 | 701600 |
| 2023-10-31 | 13.59 | $13.82 | 549500 |
| 2023-10-30 | 13.62 | $13.79 | 424934 |
| 2023-10-27 | 13.67 | $13.60 | 514400 |
| 2023-10-26 | 13.76 | $13.77 | 948900 |
| 2023-10-25 | 13.84 | $13.70 | 832249 |
| 2023-10-24 | 13.95 | $13.64 | 2.1M |
| 2023-10-23 | 14.10 | $13.77 | 1.2M |
| 2023-10-20 | 14.24 | $14.12 | 815400 |
| 2023-10-19 | 14.34 | $14.42 | 1.3M |
| 2023-10-18 | 14.40 | $14.55 | 572810 |
| 2023-10-17 | 14.44 | $14.99 | 523000 |
| 2023-10-16 | 14.39 | $14.75 | 482400 |
| 2023-10-13 | 14.40 | $14.33 | 544343 |
| 2023-10-12 | 14.50 | $14.34 | 949306 |
| 2023-10-11 | 14.61 | $14.73 | 531247 |
| 2023-10-10 | 14.67 | $14.81 | 367200 |
| 2023-10-09 | 14.72 | $14.69 | 307700 |
| 2023-10-06 | 14.82 | $14.71 | 768100 |
| 2023-10-05 | 14.92 | $15.08 | 775600 |
| 2023-10-04 | 14.97 | $15.31 | 747900 |
| 2023-10-03 | 14.99 | $14.96 | 633727 |
| 2023-10-02 | 15.08 | $14.78 | 771327 |
| 2023-09-29 | 15.23 | $15.22 | 2.6M |
| 2023-09-28 | 15.32 | $15.28 | 340896 |
| 2023-09-27 | 15.41 | $15.40 | 564700 |
| 2023-09-26 | 15.50 | $15.29 | 414900 |
| 2023-09-25 | 15.62 | $15.48 | 366524 |
| 2023-09-22 | 15.74 | $15.74 | 551204 |
| 2023-09-21 | 15.81 | $15.67 | 283647 |
| 2023-09-20 | 15.93 | $15.68 | 657128 |
| 2023-09-19 | 16.06 | $15.71 | 447501 |
| 2023-09-18 | 16.20 | $15.74 | 401136 |
| 2023-09-15 | 16.37 | $15.76 | 1.2M |
| 2023-09-14 | 16.57 | $16.19 | 2.3M |
| 2023-09-13 | 16.71 | $16.11 | 539700 |
| 2023-09-12 | 16.89 | $16.13 | 671743 |
| 2023-09-11 | 17.10 | $16.00 | 3.3M |
| 2023-09-08 | 17.38 | $16.50 | 570400 |
| 2023-09-07 | 17.59 | $16.58 | 543936 |
| 2023-09-06 | 17.82 | $16.74 | 493801 |
| 2023-09-05 | 18.06 | $16.78 | 877122 |
| 2023-09-01 | 18.32 | $17.79 | 224749 |
| 2023-08-31 | 18.41 | $18.34 | 309500 |
| 2023-08-30 | 18.40 | $18.60 | 231600 |
| 2023-08-29 | 18.34 | $18.46 | 734411 |
| 2023-08-28 | 18.29 | $18.65 | 306400 |
| 2023-08-25 | 18.19 | $18.53 | 314100 |
| 2023-08-24 | 18.10 | $18.36 | 386100 |
| 2023-08-23 | 18.03 | $18.41 | 510800 |
| 2023-08-22 | 17.94 | $18.24 | 441100 |
| 2023-08-21 | 17.87 | $18.10 | 384337 |
| 2023-08-18 | 17.82 | $18.02 | 289500 |
| 2023-08-17 | 17.78 | $17.85 | 417145 |
| 2023-08-16 | 17.77 | $17.38 | 399300 |
| 2023-08-15 | 17.85 | $17.20 | 548017 |
| 2023-08-14 | 17.98 | $17.89 | 398700 |
| 2023-08-11 | 17.99 | $18.07 | 287800 |
| 2023-08-10 | 17.97 | $18.00 | 642700 |
| 2023-08-09 | 17.95 | $18.12 | 382805 |
| 2023-08-08 | 17.90 | $17.84 | 780000 |
| 2023-08-07 | 17.91 | $17.84 | 220420 |
| 2023-08-04 | 17.92 | $18.11 | 340700 |
| 2023-08-03 | 17.87 | $17.72 | 584600 |
| 2023-08-02 | 17.89 | $17.67 | 240100 |
| 2023-08-01 | 17.93 | $17.78 | 400500 |
| 2023-07-31 | 17.95 | $17.78 | 287622 |
| 2023-07-28 | 17.98 | $17.88 | 245600 |
| 2023-07-27 | 17.98 | $17.86 | 332712 |
| 2023-07-26 | 17.99 | $17.87 | 462311 |
| 2023-07-25 | 18.00 | $18.10 | 410921 |
| 2023-07-24 | 17.96 | $18.32 | 321100 |
| 2023-07-21 | 17.87 | $18.18 | 254500 |
| 2023-07-20 | 17.79 | $18.27 | 338124 |
| 2023-07-19 | 17.68 | $18.10 | 234817 |
| 2023-07-18 | 17.59 | $18.15 | 1.2M |
| 2023-07-17 | 17.47 | $18.16 | 1.4M |
| 2023-07-14 | 17.33 | $17.82 | 451231 |
| 2023-07-13 | 17.24 | $17.58 | 462957 |
| 2023-07-12 | 17.19 | $17.37 | 602748 |
| 2023-07-11 | 17.18 | $17.12 | 331400 |
| 2023-07-10 | 17.21 | $16.96 | 555319 |
| 2023-07-07 | 17.29 | $17.13 | 225913 |
| 2023-07-06 | 17.35 | $17.10 | 199100 |
| 2023-07-05 | 17.42 | $17.44 | 222133 |
| 2023-07-03 | 17.43 | $17.58 | 158100 |
| 2023-06-30 | 17.42 | $17.52 | 372000 |
| 2023-06-29 | 17.42 | $17.40 | 613700 |
| 2023-06-28 | 17.44 | $17.34 | 293128 |
| 2023-06-27 | 17.48 | $17.48 | 292300 |
| 2023-06-26 | 17.50 | $17.49 | 199600 |
| 2023-06-23 | 17.53 | $17.50 | 273105 |
| 2023-06-22 | 17.55 | $17.56 | 552400 |
| 2023-06-21 | 17.57 | $17.47 | 787000 |
| 2023-06-20 | 17.61 | $17.56 | 275600 |
| 2023-06-16 | 17.64 | $18.03 | 305126 |
| 2023-06-15 | 17.57 | $18.04 | 354708 |
| 2023-06-14 | 17.49 | $17.67 | 365747 |
| 2023-06-13 | 17.48 | $17.76 | 323414 |
| 2023-06-12 | 17.45 | $17.73 | 447217 |
| 2023-06-09 | 17.42 | $17.82 | 1.1M |
| 2023-06-08 | 17.38 | $17.68 | 2.1M |
| 2023-06-07 | 17.35 | $17.30 | 2.7M |
| 2023-06-06 | 17.40 | $17.54 | 723913 |
| 2023-06-05 | 17.42 | $17.65 | 314564 |
| 2023-06-02 | 17.41 | $17.88 | 425400 |
| 2023-06-01 | 17.36 | $17.38 | 446700 |
| 2023-05-31 | 17.41 | $17.05 | 659900 |
| 2023-05-30 | 17.53 | $17.13 | 457604 |
| 2023-05-26 | 17.67 | $17.39 | 481917 |
| 2023-05-25 | 17.77 | $17.37 | 411200 |
| 2023-05-24 | 17.89 | $17.48 | 563323 |
| 2023-05-23 | 18.02 | $17.78 | 371409 |
| 2023-05-22 | 18.10 | $17.60 | 458138 |
| 2023-05-19 | 18.23 | $17.80 | 703200 |
| 2023-05-18 | 18.34 | $17.62 | 566100 |
| 2023-05-17 | 18.51 | $17.60 | 532204 |
| 2023-05-16 | 18.71 | $17.85 | 668910 |
| 2023-05-15 | 18.89 | $18.15 | 364800 |
| 2023-05-12 | 19.04 | $18.24 | 714712 |
| 2023-05-11 | 19.19 | $18.68 | 630618 |
| 2023-05-10 | 19.27 | $19.35 | 1.7M |
| 2023-05-09 | 19.23 | $19.63 | 1.3M |
| 2023-05-08 | 19.11 | $19.39 | 221821 |
| 2023-05-05 | 19.02 | $19.48 | 369000 |
| 2023-05-04 | 18.90 | $18.71 | 804900 |
| 2023-05-03 | 18.92 | $18.78 | 238943 |
| 2023-05-02 | 18.93 | $19.14 | 330311 |
| 2023-05-01 | 18.87 | $19.10 | 357916 |
| 2023-04-28 | 18.80 | $18.80 | 313200 |
| 2023-04-27 | 18.78 | $18.66 | 468700 |
| 2023-04-26 | 18.79 | $18.40 | 355614 |
| 2023-04-25 | 18.85 | $18.45 | 311622 |
| 2023-04-24 | 18.91 | $18.67 | 428223 |
| 2023-04-21 | 18.93 | $18.71 | 215900 |
| 2023-04-20 | 18.95 | $18.84 | 168640 |
| 2023-04-19 | 18.94 | $18.99 | 262753 |
| 2023-04-18 | 18.89 | $18.71 | 198105 |
| 2023-04-17 | 18.90 | $18.62 | 283000 |
| 2023-04-14 | 18.92 | $18.67 | 198200 |
| 2023-04-13 | 18.94 | $18.94 | 303249 |
| 2023-04-12 | 18.90 | $18.67 | 264732 |
| 2023-04-11 | 18.90 | $18.63 | 425323 |
| 2023-04-10 | 18.92 | $18.90 | 1.0M |
| 2023-04-06 | 18.87 | $19.24 | 600733 |
| 2023-04-05 | 18.75 | $18.91 | 491638 |
| 2023-04-04 | 18.67 | $18.85 | 348500 |
| 2023-04-03 | 18.59 | $18.95 | 418210 |
| 2023-03-31 | 18.48 | $18.74 | 535227 |
| 2023-03-30 | 18.39 | $19.04 | 526742 |
| 2023-03-29 | 18.22 | $18.86 | 558942 |
| 2023-03-28 | 18.05 | $18.55 | 459100 |
| 2023-03-27 | 17.93 | $18.03 | 404316 |
| 2023-03-24 | 17.90 | $17.99 | 411100 |
| 2023-03-23 | 17.87 | $17.88 | 470400 |
| 2023-03-22 | 17.86 | $17.79 | 307500 |
| 2023-03-21 | 17.86 | $17.91 | 246500 |
| 2023-03-20 | 17.84 | $17.74 | 332003 |
| 2023-03-17 | 17.85 | $17.89 | 608000 |
| 2023-03-16 | 17.83 | $18.11 | 479067 |
| 2023-03-15 | 17.76 | $17.93 | 459143 |
| 2023-03-14 | 17.71 | $17.99 | 390000 |
| 2023-03-13 | 17.65 | $17.61 | 495223 |
| 2023-03-10 | 17.65 | $17.49 | 353900 |
| 2023-03-09 | 17.68 | $17.54 | 556300 |
| 2023-03-08 | 17.71 | $17.68 | 633320 |
| 2023-03-07 | 17.71 | $17.45 | 447901 |
| 2023-03-06 | 17.75 | $17.55 | 355700 |
| 2023-03-03 | 17.79 | $17.79 | 478200 |
| 2023-03-02 | 17.77 | $17.48 | 842846 |
| 2023-03-01 | 17.82 | $17.54 | 536030 |
| 2023-02-28 | 17.87 | $17.92 | 746100 |
| 2023-02-27 | 17.84 | $18.86 | 1.3M |
| 2023-02-24 | 17.60 | $17.42 | 821400 |
| 2023-02-23 | 17.64 | $16.87 | 3.3M |
| 2023-02-22 | 17.79 | $17.49 | 965500 |
| 2023-02-21 | 17.84 | $17.75 | 731636 |
| 2023-02-17 | 17.83 | $17.77 | 965729 |
| 2023-02-16 | 17.83 | $17.28 | 1.2M |
| 2023-02-15 | 17.92 | $17.68 | 2.3M |
| 2023-02-14 | 17.94 | $18.10 | 459500 |
| 2023-02-13 | 17.88 | $18.26 | 392230 |
| 2023-02-10 | 17.77 | $17.92 | 397147 |
| 2023-02-09 | 17.71 | $17.75 | 725500 |
| 2023-02-08 | 17.68 | $17.56 | 258600 |
| 2023-02-07 | 17.68 | $17.60 | 388800 |
| 2023-02-06 | 17.68 | $17.53 | 316705 |
| 2023-02-03 | 17.68 | $17.69 | 460800 |
| 2023-02-02 | 17.65 | $17.87 | 1.1M |
| 2023-02-01 | 17.58 | $18.00 | 470100 |
| 2023-01-31 | 17.47 | $17.79 | 488200 |
| 2023-01-30 | 17.38 | $17.58 | 405001 |
| 2023-01-27 | 17.33 | $17.42 | 869800 |
| 2023-01-26 | 17.29 | $17.17 | 767201 |
| 2023-01-25 | 17.31 | $17.44 | 598300 |
| 2023-01-24 | 17.26 | $17.36 | 1.0M |
| 2023-01-23 | 17.23 | $17.43 | 284210 |
| 2023-01-20 | 17.18 | $17.28 | 608222 |
| 2023-01-19 | 17.15 | $17.07 | 311140 |
| 2023-01-18 | 17.16 | $16.94 | 322634 |
| 2023-01-17 | 17.19 | $17.27 | 276400 |
| 2023-01-13 | 17.17 | $17.10 | 607800 |
| 2023-01-12 | 17.17 | $16.94 | 939700 |
| 2023-01-11 | 17.21 | $17.16 | 322800 |
| 2023-01-10 | 17.21 | $17.11 | 327400 |
| 2023-01-09 | 17.21 | $17.21 | 837700 |
| 2023-01-06 | 17.20 | $16.58 | 2.3M |
| 2023-01-05 | 17.31 | $16.23 | 1.4M |
| 2023-01-04 | 17.52 | $17.94 | 547700 |
| 2023-01-03 | 17.39 | $17.60 | 879100 |
| 2022-12-30 | 17.32 | $17.24 | 373700 |
| 2022-12-29 | 17.31 | $17.21 | 258100 |
| 2022-12-28 | 17.30 | $16.95 | 277600 |
| 2022-12-27 | 17.35 | $17.27 | 302000 |
| 2022-12-23 | 17.33 | $17.11 | 456334 |
| 2022-12-22 | 17.34 | $17.07 | 599400 |
| 2022-12-21 | 17.36 | $17.22 | 710238 |
| 2022-12-20 | 17.35 | $17.02 | 876801 |
| 2022-12-19 | 17.38 | $17.00 | 538635 |
| 2022-12-16 | 17.42 | $16.99 | 656700 |
| 2022-12-15 | 17.46 | $17.01 | 776615 |
| 2022-12-14 | 17.50 | $17.20 | 738900 |
| 2022-12-13 | 17.51 | $17.20 | 481444 |
| 2022-12-12 | 17.51 | $17.06 | 754600 |
| 2022-12-09 | 17.54 | $17.25 | 420000 |
| 2022-12-08 | 17.53 | $17.35 | 368833 |
| 2022-12-07 | 17.49 | $17.59 | 541400 |
| 2022-12-06 | 17.40 | $17.15 | 410629 |
| 2022-12-05 | 17.38 | $16.94 | 458903 |
| 2022-12-02 | 17.39 | $17.48 | 536400 |
| 2022-12-01 | 17.29 | $17.39 | 543317 |
| 2022-11-30 | 17.19 | $17.49 | 1.1M |
| 2022-11-29 | 17.05 | $17.13 | 802100 |
| 2022-11-28 | 16.95 | $16.88 | 1.0M |
| 2022-11-25 | 16.89 | $17.20 | 294447 |
| 2022-11-23 | 16.75 | $17.02 | 506849 |
| 2022-11-22 | 16.62 | $16.58 | 354700 |
| 2022-11-21 | 16.56 | $16.51 | 698000 |
| 2022-11-18 | 16.50 | $16.85 | 426200 |
| 2022-11-17 | 16.36 | $16.68 | 866500 |
| 2022-11-16 | 16.23 | $16.57 | 1.3M |
| 2022-11-15 | 16.09 | $16.61 | 966851 |
| 2022-11-14 | 15.92 | $16.90 | 1.1M |
| 2022-11-11 | 15.66 | $16.82 | 782930 |
| 2022-11-10 | 15.37 | $16.66 | 1.4M |
| 2022-11-09 | 15.07 | $15.84 | 812205 |
| 2022-11-08 | 14.89 | $15.81 | 1.2M |
| 2022-11-07 | 14.69 | $15.65 | 1.1M |
| 2022-11-04 | 14.49 | $15.62 | 1.0M |
| 2022-11-03 | 14.26 | $15.16 | 1.7M |
| 2022-11-02 | 14.10 | $15.33 | 1.1M |
| 2022-11-01 | 13.88 | $15.40 | 832320 |
| 2022-10-31 | 13.61 | $15.40 | 2.5M |
| 2022-10-28 | 13.30 | $14.58 | 1.5M |
| 2022-10-27 | 13.11 | $13.99 | 1.7M |
| 2022-10-26 | 13.03 | $13.71 | 2.2M |
| 2022-10-25 | 12.99 | $13.46 | 5.1M |
| 2022-10-24 | 13.01 | $12.96 | 5.8M |
| 2022-10-21 | 13.15 | $13.09 | 778900 |
| 2022-10-20 | 13.28 | $13.10 | 693704 |
| 2022-10-19 | 13.44 | $13.44 | 495524 |
| 2022-10-18 | 13.56 | $14.14 | 505114 |
| 2022-10-17 | 13.56 | $14.11 | 511701 |
| 2022-10-14 | 13.57 | $13.74 | 497721 |
| 2022-10-13 | 13.66 | $13.84 | 635500 |
| 2022-10-12 | 13.76 | $13.78 | 649500 |
| 2022-10-11 | 13.89 | $14.04 | 1.4M |
| 2022-10-10 | 14.00 | $13.69 | 1.6M |
| 2022-10-07 | 14.20 | $13.73 | 927900 |
| 2022-10-06 | 14.43 | $14.13 | 1.4M |
| 2022-10-05 | 14.62 | $14.59 | 2.5M |
| 2022-10-04 | 14.76 | $14.48 | 2.6M |
| 2022-10-03 | 14.94 | $14.27 | 1.6M |
| 2022-09-30 | 15.20 | $14.20 | 969300 |
| 2022-09-29 | 15.53 | $14.80 | 1.7M |
| 2022-09-28 | 15.79 | $15.20 | 3.1M |
| 2022-09-27 | 16.01 | $14.49 | 4.6M |
| 2022-09-26 | 16.41 | $15.51 | 933600 |
| 2022-09-23 | 16.68 | $16.42 | 920401 |
| 2022-09-22 | 16.79 | $16.88 | 582200 |
| 2022-09-21 | 16.83 | $16.77 | 1.7M |
| 2022-09-20 | 16.91 | $16.45 | 702000 |
| 2022-09-19 | 17.06 | $16.95 | 411707 |
| 2022-09-16 | 17.14 | $16.91 | 895008 |
| 2022-09-15 | 17.24 | $17.36 | 642000 |
| 2022-09-14 | 17.27 | $17.25 | 593300 |
| 2022-09-13 | 17.33 | $17.46 | 694900 |
| 2022-09-12 | 17.35 | $17.69 | 386450 |
| 2022-09-09 | 17.33 | $17.44 | 1.2M |
| 2022-09-08 | 17.37 | $17.12 | 1.0M |
| 2022-09-07 | 17.47 | $17.13 | 1.5M |
| 2022-09-06 | 17.60 | $16.97 | 626642 |
| 2022-09-02 | 17.79 | $17.48 | 717117 |
| 2022-09-01 | 17.90 | $17.58 | 417428 |
| 2022-08-31 | 18.01 | $17.69 | 649813 |
| 2022-08-30 | 18.11 | $18.02 | 466045 |
| 2022-08-29 | 18.16 | $17.59 | 366400 |
| 2022-08-26 | 18.32 | $17.84 | 381600 |
| 2022-08-25 | 18.44 | $18.52 | 398918 |
| 2022-08-24 | 18.45 | $18.21 | 378007 |
| 2022-08-23 | 18.52 | $18.14 | 420601 |
| 2022-08-22 | 18.62 | $18.09 | 642140 |
| 2022-08-19 | 18.75 | $18.50 | 420701 |
| 2022-08-18 | 18.81 | $18.59 | 622800 |
| 2022-08-17 | 18.87 | $18.88 | 689719 |
| 2022-08-16 | 18.87 | $19.44 | 442400 |
| 2022-08-15 | 18.75 | $18.85 | 410822 |
| 2022-08-12 | 18.74 | $19.41 | 717434 |
| 2022-08-11 | 18.62 | $19.31 | 1.5M |
| 2022-08-10 | 18.49 | $18.20 | 607000 |
| 2022-08-09 | 18.58 | $18.13 | 1.0M |
| 2022-08-08 | 18.70 | $19.46 | 826126 |
| 2022-08-05 | 18.55 | $18.94 | 390907 |
| 2022-08-04 | 18.50 | $18.65 | 670700 |
| 2022-08-03 | 18.50 | $18.99 | 278827 |
| 2022-08-02 | 18.43 | $18.65 | 339500 |
| 2022-08-01 | 18.42 | $18.57 | 362000 |
| 2022-07-29 | 18.43 | $18.44 | 318022 |
| 2022-07-28 | 18.47 | $18.64 | 294100 |
| 2022-07-27 | 18.48 | $18.60 | 267500 |
| 2022-07-26 | 18.50 | $18.67 | 258600 |
| 2022-07-25 | 18.51 | $19.14 | 384612 |
| 2022-07-22 | 18.43 | $18.59 | 259242 |
| 2022-07-21 | 18.45 | $18.70 | 470200 |
| 2022-07-20 | 18.45 | $18.47 | 571600 |
| 2022-07-19 | 18.51 | $18.45 | 843000 |
| 2022-07-18 | 18.58 | $17.91 | 753400 |
| 2022-07-15 | 18.78 | $17.95 | 674823 |
| 2022-07-14 | 19.01 | $17.88 | 343200 |
| 2022-07-13 | 19.29 | $18.60 | 468300 |
| 2022-07-12 | 19.46 | $19.10 | 781938 |
| 2022-07-11 | 19.56 | $19.23 | 367821 |
| 2022-07-08 | 19.64 | $19.16 | 400200 |
| 2022-07-07 | 19.76 | $19.72 | 391347 |
| 2022-07-06 | 19.78 | $20.02 | 209500 |
| 2022-07-05 | 19.74 | $20.05 | 426000 |
| 2022-07-01 | 19.68 | $20.22 | 399402 |
| 2022-06-30 | 19.58 | $19.99 | 371805 |
| 2022-06-29 | 19.52 | $19.76 | 299311 |
| 2022-06-28 | 19.49 | $19.64 | 491137 |
| 2022-06-27 | 19.49 | $19.87 | 461402 |
| 2022-06-24 | 19.44 | $19.83 | 622600 |
| 2022-06-23 | 19.39 | $19.42 | 463005 |
| 2022-06-22 | 19.43 | $19.01 | 407006 |
| 2022-06-21 | 19.55 | $19.54 | 394300 |
| 2022-06-17 | 19.59 | $19.29 | 582800 |
| 2022-06-16 | 19.68 | $19.13 | 630921 |
| 2022-06-15 | 19.83 | $19.34 | 490700 |
| 2022-06-14 | 19.96 | $19.10 | 598100 |
| 2022-06-13 | 20.16 | $19.31 | 741434 |
| 2022-06-10 | 20.35 | $19.62 | 318000 |
| 2022-06-09 | 20.50 | $19.58 | 595747 |
| 2022-06-08 | 20.69 | $20.36 | 419700 |
| 2022-06-07 | 20.74 | $20.68 | 254834 |
| 2022-06-06 | 20.72 | $20.73 | 268300 |
| 2022-06-03 | 20.70 | $20.56 | 241831 |
| 2022-06-02 | 20.71 | $20.90 | 362100 |
| 2022-06-01 | 20.64 | $20.63 | 432054 |
| 2022-05-31 | 20.62 | $20.87 | 594600 |
| 2022-05-27 | 20.55 | $21.40 | 360144 |
| 2022-05-26 | 20.35 | $21.10 | 450614 |
| 2022-05-25 | 20.19 | $20.67 | 544044 |
| 2022-05-24 | 20.08 | $20.88 | 1.1M |
| 2022-05-23 | 19.92 | $20.71 | 432621 |
| 2022-05-20 | 19.76 | $20.52 | 1.1M |
| 2022-05-19 | 19.62 | $20.19 | 1.2M |
| 2022-05-18 | 19.53 | $20.49 | 958427 |
| 2022-05-17 | 19.37 | $21.10 | 769106 |
| 2022-05-16 | 19.05 | $20.70 | 1.0M |
| 2022-05-13 | 18.77 | $21.05 | 1.3M |
| 2022-05-12 | 18.37 | $20.39 | 2.7M |
| 2022-05-11 | 18.06 | $18.99 | 2.4M |
| 2022-05-10 | 17.99 | $17.97 | 1.7M |
| 2022-05-09 | 18.14 | $17.71 | 1.9M |
| 2022-05-06 | 18.37 | $17.65 | 1.2M |
| 2022-05-05 | 18.66 | $18.24 | 876431 |
| 2022-05-04 | 18.88 | $18.94 | 1.1M |
| 2022-05-03 | 18.99 | $18.67 | 699200 |
| 2022-05-02 | 19.19 | $18.48 | 946100 |
| 2022-04-29 | 19.46 | $18.46 | 772600 |
| 2022-04-28 | 19.78 | $19.27 | 1.0M |
| 2022-04-27 | 19.99 | $18.85 | 1.4M |
| 2022-04-26 | 20.32 | $18.94 | 1.5M |
| 2022-04-25 | 20.70 | $20.28 | 1.8M |
| 2022-04-22 | 20.86 | $20.11 | 1.3M |
| 2022-04-21 | 21.08 | $20.93 | 941200 |
| 2022-04-20 | 21.16 | $20.94 | 1.0M |
| 2022-04-19 | 21.27 | $21.22 | 946042 |
| 2022-04-18 | 21.33 | $20.64 | 512600 |
| 2022-04-14 | 21.52 | $20.84 | 825400 |
| 2022-04-13 | 21.71 | $21.41 | 1.9M |
| 2022-04-12 | 21.81 | $21.49 | 1.0M |
| 2022-04-11 | 21.91 | $21.89 | 1.2M |
| 2022-04-08 | 21.94 | $21.87 | 1.7M |
| 2022-04-07 | 21.99 | $22.10 | 1.7M |
| 2022-04-06 | 21.99 | $22.56 | 1.6M |
| 2022-04-05 | 21.90 | $23.36 | 1.8M |
| 2022-04-04 | 21.63 | $23.01 | 1.5M |
| 2022-04-01 | 21.39 | $23.21 | 4.0M |
| 2022-03-31 | 21.07 | $22.58 | 2.4M |
| 2022-03-30 | 20.84 | $22.46 | 1.2M |
| 2022-03-29 | 20.61 | $22.16 | 1.3M |
| 2022-03-28 | 20.40 | $21.43 | 626447 |
| 2022-03-25 | 20.33 | $21.23 | 717200 |
| 2022-03-24 | 20.29 | $20.84 | 816931 |
| 2022-03-23 | 20.33 | $21.00 | 895100 |
| 2022-03-22 | 20.35 | $21.27 | 1.5M |
| 2022-03-21 | 20.34 | $20.63 | 591646 |
| 2022-03-18 | 20.46 | $20.92 | 679500 |
| 2022-03-17 | 20.55 | $21.08 | 2.0M |
| 2022-03-16 | 20.63 | $20.40 | 1.3M |
| 2022-03-15 | 20.88 | $19.91 | 786412 |
| 2022-03-14 | 21.27 | $19.87 | 996500 |
| 2022-03-11 | 21.76 | $20.35 | 787525 |
| 2022-03-10 | 22.22 | $20.50 | 781502 |
| 2022-03-09 | 22.74 | $20.85 | 1.1M |
| 2022-03-08 | 23.27 | $20.32 | 1.6M |
| 2022-03-07 | 24.00 | $21.30 | 3.0M |
| 2022-03-04 | 24.65 | $22.91 | 1.7M |
| 2022-03-03 | 25.07 | $24.88 | 574300 |
| 2022-03-02 | 25.15 | $25.07 | 420000 |
| 2022-03-01 | 25.19 | $24.97 | 998300 |
| 2022-02-28 | 25.27 | $25.18 | 888407 |
| 2022-02-25 | 25.31 | $25.14 | 805103 |
| 2022-02-24 | 25.38 | $24.24 | 1.2M |
| 2022-02-23 | 25.64 | $24.68 | 1.2M |
| 2022-02-22 | 25.85 | $25.17 | 731805 |
| 2022-02-18 | 26.00 | $25.25 | 941345 |
| 2022-02-17 | 26.14 | $25.86 | 244800 |
| 2022-02-16 | 26.19 | $25.95 | 464342 |
| 2022-02-15 | 26.22 | $26.02 | 1.1M |
| 2022-02-14 | 26.24 | $26.16 | 550900 |
| 2022-02-11 | 26.24 | $26.02 | 355400 |
| 2022-02-10 | 26.26 | $25.90 | 720644 |
| 2022-02-09 | 26.31 | $26.68 | 717011 |
| 2022-02-08 | 26.20 | $26.64 | 817300 |
| 2022-02-07 | 26.08 | $26.31 | 736038 |
| 2022-02-04 | 26.01 | $26.00 | 950900 |
| 2022-02-03 | 25.99 | $25.97 | 1.3M |
| 2022-02-02 | 25.98 | $26.30 | 807345 |
| 2022-02-01 | 25.89 | $26.14 | 542800 |
| 2022-01-31 | 25.82 | $25.80 | 774940 |
| 2022-01-28 | 25.81 | $25.61 | 1.2M |
| 2022-01-27 | 25.84 | $25.13 | 938334 |
| 2022-01-26 | 25.98 | $25.09 | 1.1M |
| 2022-01-25 | 26.14 | $25.27 | 850800 |
| 2022-01-24 | 26.29 | $25.81 | 763402 |
| 2022-01-21 | 26.35 | $26.05 | 1.4M |
| 2022-01-20 | 26.37 | $26.08 | 485100 |
| 2022-01-19 | 26.38 | $26.28 | 443600 |
| 2022-01-18 | 26.34 | $26.24 | 665232 |
| 2022-01-14 | 26.31 | $26.54 | 430700 |
| 2022-01-13 | 26.20 | $26.12 | 565600 |
| 2022-01-12 | 26.16 | $26.10 | 546518 |
| 2022-01-11 | 26.12 | $26.76 | 566800 |
| 2022-01-10 | 25.93 | $26.55 | 1.0M |
| 2022-01-07 | 25.75 | $26.42 | 615500 |
| 2022-01-06 | 25.56 | $26.15 | 574800 |
| 2022-01-05 | 25.41 | $25.88 | 678000 |
| 2022-01-04 | 25.28 | $26.23 | 915000 |
| 2022-01-03 | 25.06 | $25.94 | 612700 |
| 2021-12-31 | 24.86 | $25.39 | 232904 |
| 2021-12-30 | 24.74 | $25.34 | 503825 |
| 2021-12-29 | 24.62 | $25.09 | 427400 |
| 2021-12-28 | 24.53 | $25.10 | 675416 |
| 2021-12-27 | 24.43 | $24.83 | 354500 |
| 2021-12-23 | 24.37 | $25.13 | 430000 |
| 2021-12-22 | 24.23 | $24.84 | 761220 |
| 2021-12-21 | 24.14 | $24.24 | 764600 |
| 2021-12-20 | 24.16 | $24.48 | 447135 |
| 2021-12-17 | 24.13 | $24.77 | 2.0M |
| 2021-12-16 | 24.04 | $25.17 | 784921 |
| 2021-12-15 | 23.86 | $24.51 | 776400 |
| 2021-12-14 | 23.79 | $23.83 | 686847 |
| 2021-12-13 | 23.85 | $24.03 | 581600 |
| 2021-12-10 | 23.89 | $24.21 | 295523 |
| 2021-12-09 | 23.90 | $24.20 | 476430 |
| 2021-12-08 | 23.91 | $24.80 | 667214 |
| 2021-12-07 | 23.81 | $24.68 | 556900 |
| 2021-12-06 | 23.71 | $24.23 | 795800 |
| 2021-12-03 | 23.71 | $24.00 | 707615 |
| 2021-12-02 | 23.75 | $24.00 | 770239 |
| 2021-12-01 | 23.81 | $23.86 | 1.1M |
| 2021-11-30 | 23.91 | $23.89 | 1.4M |
| 2021-11-29 | 24.03 | $23.99 | 1.0M |
| 2021-11-26 | 24.15 | $24.29 | 578200 |
| 2021-11-24 | 24.24 | $24.22 | 816000 |
| 2021-11-23 | 24.35 | $24.00 | 891240 |
| 2021-11-22 | 24.54 | $24.32 | 1.1M |
| 2021-11-19 | 24.70 | $23.99 | 1.1M |
| 2021-11-18 | 24.96 | $24.00 | 1.6M |
| 2021-11-17 | 25.26 | $24.73 | 819900 |
| 2021-11-16 | 25.46 | $24.90 | 593730 |
| 2021-11-15 | 25.66 | $25.14 | 620600 |
| 2021-11-12 | 25.85 | $25.04 | 1.6M |
| 2021-11-11 | 26.09 | $25.62 | 612200 |
| 2021-11-10 | 26.25 | $25.79 | 766138 |
| 2021-11-09 | 26.40 | $25.57 | 812816 |
| 2021-11-08 | 26.63 | $24.84 | 1.3M |
| 2021-11-05 | 27.05 | $25.49 | 1.9M |
| 2021-11-04 | 27.41 | $27.48 | 500525 |
| 2021-11-03 | 27.40 | $27.86 | 661442 |
| 2021-11-02 | 27.31 | $27.18 | 395614 |
| 2021-11-01 | 27.34 | $27.33 | 274619 |
| 2021-10-29 | 27.36 | $27.23 | 436300 |
| 2021-10-28 | 27.39 | $27.18 | 289331 |
| 2021-10-27 | 27.45 | $27.00 | 404100 |
| 2021-10-26 | 27.55 | $27.06 | 464015 |
| 2021-10-25 | 27.65 | $27.15 | 625900 |
| 2021-10-22 | 27.76 | $28.23 | 321725 |
| 2021-10-21 | 27.65 | $27.80 | 994138 |
| 2021-10-20 | 27.61 | $27.29 | 895600 |
| 2021-10-19 | 27.68 | $27.04 | 545400 |
| 2021-10-18 | 27.81 | $27.06 | 364300 |
| 2021-10-15 | 27.95 | $27.35 | 458143 |
| 2021-10-14 | 28.05 | $27.53 | 517300 |
| 2021-10-13 | 28.14 | $27.94 | 313002 |
| 2021-10-12 | 28.14 | $27.69 | 253400 |
| 2021-10-11 | 28.20 | $27.95 | 279000 |
| 2021-10-08 | 28.21 | $27.61 | 712838 |
| 2021-10-07 | 28.30 | $27.85 | 904000 |
| 2021-10-06 | 28.34 | $28.75 | 1.0M |
| 2021-10-05 | 28.20 | $28.71 | 432400 |
| 2021-10-04 | 28.04 | $28.79 | 531400 |
| 2021-10-01 | 27.84 | $28.31 | 602926 |
| 2021-09-30 | 27.70 | $27.56 | 964345 |
| 2021-09-29 | 27.70 | $27.81 | 479120 |
| 2021-09-28 | 27.64 | $27.59 | 445431 |
| 2021-09-27 | 27.62 | $27.89 | 649314 |
| 2021-09-24 | 27.53 | $28.06 | 422238 |
| 2021-09-23 | 27.39 | $28.07 | 463503 |
| 2021-09-22 | 27.23 | $27.78 | 1.1M |
| 2021-09-21 | 27.10 | $28.20 | 1.2M |
| 2021-09-20 | 26.85 | $27.38 | 803500 |
| 2021-09-17 | 26.74 | $27.62 | 1.3M |
| 2021-09-16 | 26.57 | $26.85 | 656239 |
| 2021-09-15 | 26.52 | $26.82 | 517400 |
| 2021-09-14 | 26.48 | $26.42 | 591800 |
| 2021-09-13 | 26.52 | $26.60 | 746709 |
| 2021-09-10 | 26.53 | $26.30 | 646000 |
| 2021-09-09 | 26.60 | $26.32 | 555009 |
| 2021-09-08 | 26.68 | $26.90 | 376300 |
| 2021-09-07 | 26.65 | $26.83 | 550500 |
| 2021-09-03 | 26.63 | $26.96 | 558129 |
| 2021-09-02 | 26.59 | $27.15 | 571100 |
| 2021-09-01 | 26.50 | $26.85 | 368962 |
| 2021-08-31 | 26.45 | $26.39 | 475517 |
| 2021-08-30 | 26.50 | $26.37 | 452321 |
| 2021-08-27 | 26.57 | $26.37 | 358300 |
| 2021-08-26 | 26.64 | $26.17 | 579100 |
| 2021-08-25 | 26.78 | $26.60 | 705100 |
| 2021-08-24 | 26.84 | $26.69 | 528600 |
| 2021-08-23 | 26.90 | $27.00 | 357800 |
| 2021-08-20 | 26.90 | $27.18 | 368324 |
| 2021-08-19 | 26.86 | $26.89 | 436600 |
| 2021-08-18 | 26.88 | $26.96 | 370017 |
| 2021-08-17 | 26.90 | $27.39 | 497800 |
| 2021-08-16 | 26.82 | $27.46 | 582700 |
| 2021-08-13 | 26.72 | $27.64 | 754400 |
| 2021-08-12 | 26.57 | $27.03 | 447300 |
| 2021-08-11 | 26.52 | $27.22 | 648100 |
| 2021-08-10 | 26.43 | $27.22 | 2.1M |
| 2021-08-09 | 26.33 | $27.36 | 697033 |
| 2021-08-06 | 26.19 | $27.18 | 928300 |
| 2021-08-05 | 26.06 | $27.31 | 1.6M |
| 2021-08-04 | 25.89 | $25.94 | 997946 |
| 2021-08-03 | 25.99 | $26.01 | 725211 |
| 2021-08-02 | 26.10 | $26.26 | 990500 |
| 2021-07-30 | 26.18 | $26.12 | 509100 |
| 2021-07-29 | 26.30 | $26.31 | 829245 |
| 2021-07-28 | 26.41 | $26.43 | 1.0M |
| 2021-07-27 | 26.52 | $26.53 | 536410 |
| 2021-07-26 | 26.63 | $26.91 | 989016 |
| 2021-07-23 | 26.68 | $26.69 | 412810 |
| 2021-07-22 | 26.79 | $26.34 | 832700 |
| 2021-07-21 | 27.00 | $26.70 | 934700 |
| 2021-07-20 | 27.18 | $26.83 | 795700 |
| 2021-07-19 | 27.35 | $27.00 | 641225 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
11.78
2026-07-16
Close Price
$11.80
Vol: 129586
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.31
Average
17.78
Maximum
28.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.78 | $11.80 | 129586 |
| 2026-07-15 | 11.69 | $11.52 | 948200 |
| 2026-07-14 | 11.66 | $11.50 | 1.6M |
| 2026-07-13 | 11.63 | $11.48 | 1.3M |
| 2026-07-10 | 11.59 | $11.53 | 849700 |
| 2026-07-09 | 11.51 | $11.39 | 1.2M |
| 2026-07-08 | 11.46 | $11.33 | 731305 |
| 2026-07-07 | 11.41 | $11.41 | 1.6M |
| 2026-07-06 | 11.31 | $11.43 | 1.7M |
| 2026-07-02 | 11.18 | $11.42 | 1.7M |
| 2026-07-01 | 11.02 | $11.25 | 1.2M |
| 2026-06-30 | 10.88 | $10.95 | 1.7M |
| 2026-06-29 | 10.79 | $11.20 | 1.4M |
| 2026-06-26 | 10.60 | $11.12 | 3.6M |
| 2026-06-25 | 10.39 | $10.56 | 684359 |
| 2026-06-24 | 10.30 | $10.65 | 1.8M |
| 2026-06-23 | 10.17 | $10.21 | 1.3M |
| 2026-06-22 | 10.15 | $9.88 | 1.3M |
| 2026-06-18 | 10.23 | $10.02 | 1.3M |
| 2026-06-17 | 10.28 | $10.04 | 1.0M |
| 2026-06-16 | 10.33 | $10.21 | 1.0M |
| 2026-06-15 | 10.34 | $10.32 | 1.3M |
| 2026-06-12 | 10.31 | $10.43 | 941812 |
| 2026-06-11 | 10.24 | $10.37 | 858472 |
| 2026-06-10 | 10.17 | $10.31 | 856726 |
| 2026-06-09 | 10.10 | $10.23 | 937416 |
| 2026-06-08 | 10.04 | $9.93 | 887248 |
| 2026-06-05 | 10.06 | $9.91 | 886014 |
| 2026-06-04 | 10.10 | $9.74 | 1.0M |
| 2026-06-03 | 10.19 | $9.76 | 985800 |
| 2026-06-02 | 10.29 | $10.08 | 1.3M |
| 2026-06-01 | 10.31 | $10.21 | 1.0M |
| 2026-05-29 | 10.29 | $10.14 | 1.1M |
| 2026-05-28 | 10.28 | $10.13 | 3.0M |
| 2026-05-27 | 10.27 | $10.10 | 1.7M |
| 2026-05-26 | 10.27 | $10.21 | 1.1M |
| 2026-05-22 | 10.22 | $10.27 | 885414 |
| 2026-05-21 | 10.15 | $10.13 | 1.5M |
| 2026-05-20 | 10.09 | $10.42 | 1.5M |
| 2026-05-19 | 9.94 | $10.30 | 1.9M |
| 2026-05-18 | 9.78 | $10.24 | 1.7M |
| 2026-05-15 | 9.61 | $9.80 | 1.8M |
| 2026-05-14 | 9.54 | $9.79 | 2.1M |
| 2026-05-13 | 9.46 | $9.09 | 2.3M |
| 2026-05-12 | 9.58 | $9.21 | 2.9M |
| 2026-05-11 | 9.69 | $9.48 | 2.3M |
| 2026-05-08 | 9.74 | $9.44 | 2.5M |
| 2026-05-07 | 9.81 | $10.14 | 2.7M |
| 2026-05-06 | 9.68 | $10.12 | 3.1M |
| 2026-05-05 | 9.53 | $9.29 | 2.2M |
| 2026-05-04 | 9.60 | $9.46 | 1.5M |
| 2026-05-01 | 9.64 | $9.52 | 2.4M |
| 2026-04-30 | 9.66 | $9.72 | 888800 |
| 2026-04-29 | 9.63 | $9.57 | 674674 |
| 2026-04-28 | 9.64 | $9.73 | 829249 |
| 2026-04-27 | 9.61 | $9.61 | 857300 |
| 2026-04-24 | 9.60 | $9.54 | 1.4M |
| 2026-04-23 | 9.62 | $9.54 | 951136 |
| 2026-04-22 | 9.64 | $9.59 | 763542 |
| 2026-04-21 | 9.66 | $9.71 | 819504 |
| 2026-04-20 | 9.64 | $9.67 | 851951 |
| 2026-04-17 | 9.63 | $9.74 | 1.4M |
| 2026-04-16 | 9.59 | $9.57 | 978776 |
| 2026-04-15 | 9.61 | $9.58 | 1.2M |
| 2026-04-14 | 9.63 | $9.52 | 1.0M |
| 2026-04-13 | 9.67 | $9.67 | 1.7M |
| 2026-04-10 | 9.68 | $9.86 | 690572 |
| 2026-04-09 | 9.63 | $9.95 | 859746 |
| 2026-04-08 | 9.55 | $9.84 | 1.2M |
| 2026-04-07 | 9.49 | $9.78 | 715955 |
| 2026-04-06 | 9.44 | $9.85 | 1.3M |
| 2026-04-02 | 9.36 | $9.58 | 737923 |
| 2026-04-01 | 9.36 | $9.57 | 969600 |
| 2026-03-31 | 9.37 | $9.61 | 1.1M |
| 2026-03-30 | 9.37 | $9.73 | 1.7M |
| 2026-03-27 | 9.35 | $9.74 | 1.8M |
| 2026-03-26 | 9.32 | $9.70 | 1.3M |
| 2026-03-25 | 9.31 | $9.60 | 1.1M |
| 2026-03-24 | 9.35 | $9.70 | 1.6M |
| 2026-03-23 | 9.37 | $9.77 | 1.2M |
| 2026-03-20 | 9.38 | $9.75 | 1.5M |
| 2026-03-19 | 9.41 | $9.85 | 1.7M |
| 2026-03-18 | 9.43 | $9.80 | 857431 |
| 2026-03-17 | 9.49 | $10.00 | 1.7M |
| 2026-03-16 | 9.50 | $9.76 | 1.4M |
| 2026-03-13 | 9.62 | $9.84 | 2.0M |
| 2026-03-12 | 9.74 | $9.55 | 2.4M |
| 2026-03-11 | 10.00 | $10.36 | 2.6M |
| 2026-03-10 | 10.07 | $10.16 | 2.0M |
| 2026-03-09 | 10.23 | $10.16 | 2.4M |
| 2026-03-06 | 10.44 | $10.26 | 1.3M |
| 2026-03-05 | 10.68 | $10.33 | 1.9M |
| 2026-03-04 | 10.96 | $10.38 | 2.3M |
| 2026-03-03 | 11.29 | $10.50 | 2.4M |
| 2026-03-02 | 11.66 | $10.69 | 2.1M |
| 2026-02-27 | 12.07 | $10.97 | 3.0M |
| 2026-02-26 | 12.47 | $11.26 | 8.9M |
| 2026-02-25 | 12.88 | $12.33 | 2.9M |
| 2026-02-24 | 13.03 | $12.96 | 1.0M |
| 2026-02-23 | 13.02 | $12.92 | 767700 |
| 2026-02-20 | 13.00 | $13.04 | 789131 |
| 2026-02-19 | 12.95 | $12.99 | 1.1M |
| 2026-02-18 | 12.90 | $12.55 | 1.4M |
| 2026-02-17 | 12.97 | $12.68 | 1.1M |
| 2026-02-13 | 13.01 | $12.90 | 1.1M |
| 2026-02-12 | 12.99 | $12.78 | 1.0M |
| 2026-02-11 | 13.00 | $12.88 | 1.4M |
| 2026-02-10 | 12.97 | $12.99 | 1.3M |
| 2026-02-09 | 12.89 | $12.96 | 1.1M |
| 2026-02-06 | 12.81 | $12.90 | 1.3M |
| 2026-02-05 | 12.72 | $12.86 | 1.3M |
| 2026-02-04 | 12.62 | $12.90 | 1.8M |
| 2026-02-03 | 12.49 | $12.60 | 1.8M |
| 2026-02-02 | 12.41 | $12.59 | 973900 |
| 2026-01-30 | 12.33 | $12.70 | 1.6M |
| 2026-01-29 | 12.18 | $12.55 | 1.9M |
| 2026-01-28 | 12.06 | $12.28 | 1.3M |
| 2026-01-27 | 11.99 | $12.52 | 2.0M |
| 2026-01-26 | 11.83 | $12.10 | 2.1M |
| 2026-01-23 | 11.77 | $11.90 | 864335 |
| 2026-01-22 | 11.77 | $11.84 | 1.3M |
| 2026-01-21 | 11.78 | $11.86 | 1.8M |
| 2026-01-20 | 11.80 | $11.95 | 1.8M |
| 2026-01-16 | 11.79 | $11.65 | 2.5M |
| 2026-01-15 | 11.88 | $11.91 | 3.4M |
| 2026-01-14 | 11.91 | $11.85 | 2.4M |
| 2026-01-13 | 11.97 | $11.92 | 1.3M |
| 2026-01-12 | 12.02 | $12.04 | 1.3M |
| 2026-01-09 | 12.04 | $12.04 | 1.3M |
| 2026-01-08 | 12.08 | $12.01 | 6.6M |
| 2026-01-07 | 12.13 | $11.67 | 5.1M |
| 2026-01-06 | 12.30 | $11.96 | 3.1M |
| 2026-01-05 | 12.42 | $12.01 | 1.1M |
| 2026-01-02 | 12.55 | $12.16 | 1.1M |
| 2025-12-31 | 12.65 | $12.51 | 1.0M |
| 2025-12-30 | 12.67 | $12.53 | 1.3M |
| 2025-12-29 | 12.68 | $12.49 | 1.4M |
| 2025-12-26 | 12.70 | $12.45 | 1.1M |
| 2025-12-24 | 12.74 | $12.49 | 814600 |
| 2025-12-23 | 12.78 | $12.60 | 1.1M |
| 2025-12-22 | 12.78 | $12.58 | 1.3M |
| 2025-12-19 | 12.78 | $12.81 | 2.0M |
| 2025-12-18 | 12.70 | $12.89 | 1.5M |
| 2025-12-17 | 12.59 | $12.77 | 2.4M |
| 2025-12-16 | 12.48 | $12.55 | 1.4M |
| 2025-12-15 | 12.41 | $12.40 | 1.6M |
| 2025-12-12 | 12.37 | $12.35 | 2.8M |
| 2025-12-11 | 12.34 | $12.44 | 2.4M |
| 2025-12-10 | 12.27 | $12.34 | 1.7M |
| 2025-12-09 | 12.22 | $12.13 | 2.0M |
| 2025-12-08 | 12.22 | $11.97 | 2.2M |
| 2025-12-05 | 12.27 | $12.03 | 1.5M |
| 2025-12-04 | 12.31 | $12.08 | 899800 |
| 2025-12-03 | 12.34 | $12.21 | 1.6M |
| 2025-12-02 | 12.33 | $12.23 | 1.7M |
| 2025-12-01 | 12.31 | $12.26 | 1.8M |
| 2025-11-28 | 12.28 | $12.23 | 692907 |
| 2025-11-26 | 12.24 | $12.17 | 1.4M |
| 2025-11-25 | 12.22 | $12.09 | 1.4M |
| 2025-11-24 | 12.21 | $12.03 | 2.3M |
| 2025-11-21 | 12.22 | $12.19 | 1.4M |
| 2025-11-20 | 12.18 | $12.16 | 1.9M |
| 2025-11-19 | 12.14 | $12.15 | 3.3M |
| 2025-11-18 | 12.09 | $12.07 | 2.1M |
| 2025-11-17 | 12.05 | $12.07 | 2.4M |
| 2025-11-14 | 12.01 | $12.20 | 1.6M |
| 2025-11-13 | 11.91 | $12.19 | 2.0M |
| 2025-11-12 | 11.80 | $12.13 | 1.7M |
| 2025-11-11 | 11.68 | $11.95 | 1.3M |
| 2025-11-10 | 11.60 | $11.89 | 2.5M |
| 2025-11-07 | 11.51 | $12.12 | 3.7M |
| 2025-11-06 | 11.35 | $12.03 | 3.9M |
| 2025-11-05 | 11.18 | $11.35 | 2.7M |
| 2025-11-04 | 11.19 | $11.15 | 1.7M |
| 2025-11-03 | 11.28 | $11.20 | 1.8M |
| 2025-10-31 | 11.38 | $11.30 | 2.5M |
| 2025-10-30 | 11.48 | $11.31 | 2.0M |
| 2025-10-29 | 11.60 | $11.43 | 2.3M |
| 2025-10-28 | 11.72 | $11.75 | 2.0M |
| 2025-10-27 | 11.77 | $11.85 | 1.8M |
| 2025-10-24 | 11.80 | $11.83 | 1.7M |
| 2025-10-23 | 11.86 | $11.88 | 2.6M |
| 2025-10-22 | 11.92 | $12.12 | 1.7M |
| 2025-10-21 | 11.92 | $12.03 | 1.8M |
| 2025-10-20 | 11.96 | $12.03 | 1.4M |
| 2025-10-17 | 12.02 | $12.22 | 1.8M |
| 2025-10-16 | 12.03 | $12.07 | 2.3M |
| 2025-10-15 | 12.11 | $11.96 | 2.7M |
| 2025-10-14 | 12.24 | $12.42 | 2.8M |
| 2025-10-13 | 12.27 | $12.13 | 2.7M |
| 2025-10-10 | 12.40 | $12.14 | 2.5M |
| 2025-10-09 | 12.56 | $12.49 | 1.5M |
| 2025-10-08 | 12.66 | $12.75 | 2.7M |
| 2025-10-07 | 12.71 | $12.69 | 6.2M |
| 2025-10-06 | 12.79 | $12.77 | 2.4M |
| 2025-10-03 | 12.88 | $13.09 | 904205 |
| 2025-10-02 | 12.88 | $13.23 | 1.7M |
| 2025-10-01 | 12.86 | $13.37 | 1.5M |
| 2025-09-30 | 12.79 | $13.15 | 1.4M |
| 2025-09-29 | 12.79 | $12.97 | 1.0M |
| 2025-09-26 | 12.85 | $13.02 | 1.1M |
| 2025-09-25 | 12.92 | $12.91 | 1.1M |
| 2025-09-24 | 13.06 | $13.20 | 1.1M |
| 2025-09-23 | 13.14 | $13.08 | 1.9M |
| 2025-09-22 | 13.29 | $13.22 | 1.3M |
| 2025-09-19 | 13.44 | $13.36 | 1.4M |
| 2025-09-18 | 13.59 | $13.67 | 1.0M |
| 2025-09-17 | 13.68 | $13.58 | 1.9M |
| 2025-09-16 | 13.83 | $13.76 | 1.3M |
| 2025-09-15 | 13.97 | $13.66 | 989637 |
| 2025-09-12 | 14.18 | $14.13 | 2.7M |
| 2025-09-11 | 14.29 | $14.23 | 3.6M |
| 2025-09-10 | 14.41 | $14.11 | 4.7M |
| 2025-09-09 | 14.59 | $14.15 | 2.9M |
| 2025-09-08 | 14.81 | $14.53 | 1.1M |
| 2025-09-05 | 14.96 | $14.71 | 4.1M |
| 2025-09-04 | 15.10 | $14.94 | 998440 |
| 2025-09-03 | 15.20 | $15.35 | 547753 |
| 2025-09-02 | 15.19 | $15.38 | 388100 |
| 2025-08-29 | 15.18 | $15.54 | 564547 |
| 2025-08-28 | 15.12 | $15.39 | 724800 |
| 2025-08-27 | 15.11 | $15.56 | 412300 |
| 2025-08-26 | 15.04 | $15.43 | 1.4M |
| 2025-08-25 | 15.01 | $15.70 | 791300 |
| 2025-08-22 | 14.89 | $15.59 | 905169 |
| 2025-08-21 | 14.79 | $15.47 | 577906 |
| 2025-08-20 | 14.72 | $15.05 | 1.2M |
| 2025-08-19 | 14.78 | $15.04 | 1.1M |
| 2025-08-18 | 14.86 | $14.74 | 558325 |
| 2025-08-15 | 15.08 | $15.05 | 1.0M |
| 2025-08-14 | 15.25 | $15.01 | 1.5M |
| 2025-08-13 | 15.49 | $15.40 | 939543 |
| 2025-08-12 | 15.66 | $15.22 | 950596 |
| 2025-08-11 | 15.94 | $15.35 | 648300 |
| 2025-08-08 | 16.25 | $16.15 | 1.0M |
| 2025-08-07 | 16.38 | $15.78 | 4.6M |
| 2025-08-06 | 16.66 | $15.28 | 3.6M |
| 2025-08-05 | 17.17 | $16.71 | 2.6M |
| 2025-08-04 | 17.33 | $17.12 | 414543 |
| 2025-08-01 | 17.40 | $16.97 | 435422 |
| 2025-07-31 | 17.54 | $16.84 | 743447 |
| 2025-07-30 | 17.75 | $17.36 | 431100 |
| 2025-07-29 | 17.83 | $17.49 | 796200 |
| 2025-07-28 | 17.89 | $17.42 | 415000 |
| 2025-07-25 | 17.98 | $17.98 | 552041 |
| 2025-07-24 | 17.91 | $18.02 | 410300 |
| 2025-07-23 | 17.80 | $18.18 | 444400 |
| 2025-07-22 | 17.62 | $17.91 | 803219 |
| 2025-07-21 | 17.48 | $17.42 | 475200 |
| 2025-07-18 | 17.47 | $17.43 | 350300 |
| 2025-07-17 | 17.45 | $17.59 | 579500 |
| 2025-07-16 | 17.37 | $17.58 | 596200 |
| 2025-07-15 | 17.28 | $17.01 | 1.8M |
| 2025-07-14 | 17.34 | $17.33 | 567128 |
| 2025-07-11 | 17.32 | $17.55 | 789100 |
| 2025-07-10 | 17.23 | $17.38 | 428833 |
| 2025-07-09 | 17.17 | $17.11 | 413900 |
| 2025-07-08 | 17.18 | $17.21 | 573603 |
| 2025-07-07 | 17.16 | $17.10 | 590968 |
| 2025-07-03 | 17.18 | $17.30 | 450221 |
| 2025-07-02 | 17.14 | $17.34 | 664600 |
| 2025-07-01 | 17.07 | $17.39 | 2.7M |
| 2025-06-30 | 16.98 | $16.99 | 666636 |
| 2025-06-27 | 17.00 | $17.05 | 609500 |
| 2025-06-26 | 17.01 | $17.15 | 543938 |
| 2025-06-25 | 16.99 | $16.89 | 1.2M |
| 2025-06-24 | 17.06 | $17.29 | 1.7M |
| 2025-06-23 | 17.01 | $17.32 | 678598 |
| 2025-06-20 | 16.95 | $17.04 | 727317 |
| 2025-06-18 | 16.97 | $17.15 | 825400 |
| 2025-06-17 | 16.96 | $16.95 | 840700 |
| 2025-06-16 | 17.02 | $17.17 | 888319 |
| 2025-06-13 | 17.03 | $17.10 | 960300 |
| 2025-06-12 | 17.07 | $17.56 | 722200 |
| 2025-06-11 | 16.98 | $17.43 | 687100 |
| 2025-06-10 | 16.92 | $17.34 | 940656 |
| 2025-06-09 | 16.88 | $17.38 | 1.2M |
| 2025-06-06 | 16.83 | $17.04 | 354800 |
| 2025-06-05 | 16.88 | $16.99 | 634952 |
| 2025-06-04 | 16.97 | $17.09 | 664748 |
| 2025-06-03 | 17.06 | $17.20 | 944713 |
| 2025-06-02 | 17.15 | $17.35 | 745605 |
| 2025-05-30 | 17.21 | $17.50 | 646900 |
| 2025-05-29 | 17.25 | $17.48 | 589500 |
| 2025-05-28 | 17.32 | $17.30 | 989784 |
| 2025-05-27 | 17.47 | $17.50 | 1.5M |
| 2025-05-23 | 17.60 | $17.60 | 716440 |
| 2025-05-22 | 17.73 | $17.66 | 1.4M |
| 2025-05-21 | 17.88 | $17.90 | 2.0M |
| 2025-05-20 | 18.00 | $18.04 | 479100 |
| 2025-05-19 | 18.11 | $17.93 | 448629 |
| 2025-05-16 | 18.29 | $18.14 | 617600 |
| 2025-05-15 | 18.45 | $18.17 | 658220 |
| 2025-05-14 | 18.64 | $17.87 | 1.5M |
| 2025-05-13 | 18.97 | $18.40 | 1.6M |
| 2025-05-12 | 19.21 | $18.66 | 1.3M |
| 2025-05-09 | 19.42 | $18.95 | 1.2M |
| 2025-05-08 | 19.58 | $19.41 | 1.5M |
| 2025-05-07 | 19.64 | $19.13 | 2.5M |
| 2025-05-06 | 19.79 | $19.60 | 1.2M |
| 2025-05-05 | 19.83 | $20.00 | 941832 |
| 2025-05-02 | 19.75 | $20.13 | 1.2M |
| 2025-05-01 | 19.61 | $19.71 | 1.0M |
| 2025-04-30 | 19.56 | $19.99 | 893400 |
| 2025-04-29 | 19.42 | $19.58 | 692700 |
| 2025-04-28 | 19.38 | $19.42 | 858423 |
| 2025-04-25 | 19.38 | $19.38 | 983600 |
| 2025-04-24 | 19.39 | $19.34 | 754249 |
| 2025-04-23 | 19.42 | $19.65 | 550600 |
| 2025-04-22 | 19.36 | $19.66 | 496643 |
| 2025-04-21 | 19.28 | $19.65 | 697034 |
| 2025-04-17 | 19.19 | $19.62 | 1.2M |
| 2025-04-16 | 19.08 | $19.25 | 690300 |
| 2025-04-15 | 19.08 | $19.40 | 504614 |
| 2025-04-14 | 19.03 | $19.40 | 539336 |
| 2025-04-11 | 18.97 | $19.15 | 551900 |
| 2025-04-10 | 18.98 | $18.88 | 524700 |
| 2025-04-09 | 19.08 | $19.14 | 601901 |
| 2025-04-08 | 19.12 | $18.42 | 684000 |
| 2025-04-07 | 19.41 | $18.82 | 1.0M |
| 2025-04-04 | 19.63 | $19.40 | 1.0M |
| 2025-04-03 | 19.71 | $19.89 | 741243 |
| 2025-04-02 | 19.65 | $19.66 | 301510 |
| 2025-04-01 | 19.66 | $19.65 | 441900 |
| 2025-03-31 | 19.67 | $19.65 | 507800 |
| 2025-03-28 | 19.67 | $19.84 | 383400 |
| 2025-03-27 | 19.62 | $19.71 | 367105 |
| 2025-03-26 | 19.60 | $19.58 | 582800 |
| 2025-03-25 | 19.61 | $19.32 | 417741 |
| 2025-03-24 | 19.70 | $19.23 | 341800 |
| 2025-03-21 | 19.84 | $19.37 | 815248 |
| 2025-03-20 | 19.96 | $19.55 | 290700 |
| 2025-03-19 | 20.04 | $19.57 | 500342 |
| 2025-03-18 | 20.12 | $19.66 | 477033 |
| 2025-03-17 | 20.20 | $19.83 | 606700 |
| 2025-03-14 | 20.22 | $19.51 | 534800 |
| 2025-03-13 | 20.34 | $19.42 | 1.1M |
| 2025-03-12 | 20.51 | $19.76 | 505829 |
| 2025-03-11 | 20.59 | $20.16 | 693535 |
| 2025-03-10 | 20.55 | $20.33 | 1.3M |
| 2025-03-07 | 20.43 | $20.38 | 1.2M |
| 2025-03-06 | 20.25 | $20.43 | 1.2M |
| 2025-03-05 | 20.01 | $20.54 | 1.3M |
| 2025-03-04 | 19.67 | $20.29 | 1.8M |
| 2025-03-03 | 19.32 | $19.84 | 1.8M |
| 2025-02-28 | 19.03 | $18.90 | 665281 |
| 2025-02-27 | 18.96 | $18.61 | 433130 |
| 2025-02-26 | 18.96 | $18.78 | 866408 |
| 2025-02-25 | 18.89 | $19.06 | 713100 |
| 2025-02-24 | 18.72 | $19.02 | 543540 |
| 2025-02-21 | 18.51 | $18.85 | 923700 |
| 2025-02-20 | 18.30 | $18.35 | 382600 |
| 2025-02-19 | 18.20 | $18.09 | 521508 |
| 2025-02-18 | 18.15 | $17.86 | 682100 |
| 2025-02-14 | 18.16 | $18.04 | 415800 |
| 2025-02-13 | 18.11 | $18.30 | 486400 |
| 2025-02-12 | 17.95 | $17.98 | 484732 |
| 2025-02-11 | 17.86 | $17.65 | 319100 |
| 2025-02-10 | 17.84 | $17.41 | 741200 |
| 2025-02-07 | 17.90 | $17.87 | 394700 |
| 2025-02-06 | 17.81 | $17.83 | 397740 |
| 2025-02-05 | 17.71 | $17.55 | 554100 |
| 2025-02-04 | 17.67 | $17.67 | 596400 |
| 2025-02-03 | 17.58 | $17.78 | 601940 |
| 2025-01-31 | 17.43 | $17.86 | 1.0M |
| 2025-01-30 | 17.21 | $17.73 | 1.3M |
| 2025-01-29 | 16.99 | $17.38 | 677920 |
| 2025-01-28 | 16.83 | $17.20 | 917600 |
| 2025-01-27 | 16.69 | $17.22 | 625817 |
| 2025-01-24 | 16.51 | $16.51 | 362500 |
| 2025-01-23 | 16.51 | $16.57 | 499100 |
| 2025-01-22 | 16.50 | $16.39 | 455235 |
| 2025-01-21 | 16.55 | $16.87 | 386429 |
| 2025-01-17 | 16.46 | $16.97 | 522244 |
| 2025-01-16 | 16.32 | $16.89 | 486535 |
| 2025-01-15 | 16.18 | $16.77 | 775500 |
| 2025-01-14 | 16.04 | $16.63 | 808200 |
| 2025-01-13 | 15.93 | $15.81 | 518400 |
| 2025-01-10 | 16.07 | $15.61 | 804500 |
| 2025-01-08 | 16.30 | $16.01 | 942071 |
| 2025-01-07 | 16.46 | $16.63 | 561502 |
| 2025-01-06 | 16.46 | $16.52 | 407000 |
| 2025-01-03 | 16.50 | $16.43 | 321607 |
| 2025-01-02 | 16.59 | $16.66 | 453310 |
| 2024-12-31 | 16.63 | $16.78 | 313600 |
| 2024-12-30 | 16.64 | $16.64 | 398600 |
| 2024-12-27 | 16.70 | $16.56 | 374241 |
| 2024-12-26 | 16.81 | $16.79 | 485100 |
| 2024-12-24 | 16.87 | $16.67 | 159429 |
| 2024-12-23 | 16.99 | $16.62 | 349800 |
| 2024-12-20 | 17.15 | $16.82 | 569000 |
| 2024-12-19 | 17.28 | $16.79 | 617646 |
| 2024-12-18 | 17.46 | $16.95 | 773349 |
| 2024-12-17 | 17.63 | $17.30 | 724700 |
| 2024-12-16 | 17.71 | $17.36 | 885900 |
| 2024-12-13 | 17.80 | $17.76 | 996300 |
| 2024-12-12 | 17.78 | $17.74 | 663746 |
| 2024-12-11 | 17.76 | $17.74 | 689000 |
| 2024-12-10 | 17.73 | $17.66 | 487500 |
| 2024-12-09 | 17.72 | $17.53 | 844416 |
| 2024-12-06 | 17.74 | $17.07 | 1.2M |
| 2024-12-05 | 17.92 | $17.73 | 1.1M |
| 2024-12-04 | 17.92 | $17.57 | 737500 |
| 2024-12-03 | 17.96 | $17.93 | 771035 |
| 2024-12-02 | 17.90 | $17.92 | 1.2M |
| 2024-11-29 | 17.83 | $18.31 | 532819 |
| 2024-11-27 | 17.61 | $18.09 | 767108 |
| 2024-11-26 | 17.42 | $17.96 | 777800 |
| 2024-11-25 | 17.22 | $17.69 | 1.4M |
| 2024-11-22 | 17.06 | $17.77 | 1.5M |
| 2024-11-21 | 16.85 | $17.59 | 1.2M |
| 2024-11-20 | 16.65 | $17.10 | 886932 |
| 2024-11-19 | 16.57 | $16.83 | 670153 |
| 2024-11-18 | 16.56 | $16.74 | 1.1M |
| 2024-11-15 | 16.58 | $16.47 | 1.2M |
| 2024-11-14 | 16.71 | $16.77 | 2.0M |
| 2024-11-13 | 16.77 | $16.25 | 1.3M |
| 2024-11-12 | 17.01 | $16.50 | 1.7M |
| 2024-11-11 | 17.24 | $16.90 | 961904 |
| 2024-11-08 | 17.39 | $17.45 | 529200 |
| 2024-11-07 | 17.40 | $17.50 | 1.1M |
| 2024-11-06 | 17.41 | $17.29 | 809000 |
| 2024-11-05 | 17.48 | $17.70 | 311436 |
| 2024-11-04 | 17.45 | $17.68 | 815600 |
| 2024-11-01 | 17.42 | $17.63 | 551300 |
| 2024-10-31 | 17.40 | $17.55 | 458900 |
| 2024-10-30 | 17.40 | $17.56 | 394900 |
| 2024-10-29 | 17.42 | $17.61 | 413033 |
| 2024-10-28 | 17.42 | $17.83 | 360700 |
| 2024-10-25 | 17.35 | $17.56 | 264507 |
| 2024-10-24 | 17.37 | $17.56 | 304751 |
| 2024-10-23 | 17.40 | $17.52 | 284100 |
| 2024-10-22 | 17.45 | $17.50 | 300009 |
| 2024-10-21 | 17.52 | $17.70 | 234844 |
| 2024-10-18 | 17.56 | $18.01 | 291600 |
| 2024-10-17 | 17.51 | $17.94 | 384900 |
| 2024-10-16 | 17.48 | $17.87 | 428400 |
| 2024-10-15 | 17.48 | $17.57 | 401840 |
| 2024-10-14 | 17.57 | $17.66 | 342900 |
| 2024-10-11 | 17.67 | $17.63 | 337840 |
| 2024-10-10 | 17.81 | $17.68 | 296500 |
| 2024-10-09 | 17.97 | $17.61 | 545200 |
| 2024-10-08 | 18.19 | $17.99 | 446100 |
| 2024-10-07 | 18.34 | $18.03 | 339800 |
| 2024-10-04 | 18.53 | $18.23 | 426322 |
| 2024-10-03 | 18.69 | $18.13 | 254300 |
| 2024-10-02 | 18.92 | $18.45 | 389000 |
| 2024-10-01 | 19.10 | $18.57 | 682726 |
| 2024-09-30 | 19.29 | $19.06 | 266200 |
| 2024-09-27 | 19.36 | $19.28 | 401423 |
| 2024-09-26 | 19.37 | $19.41 | 323900 |
| 2024-09-25 | 19.34 | $19.07 | 373206 |
| 2024-09-24 | 19.41 | $18.84 | 713100 |
| 2024-09-23 | 19.57 | $18.99 | 868451 |
| 2024-09-20 | 19.71 | $19.73 | 531200 |
| 2024-09-19 | 19.64 | $19.78 | 515800 |
| 2024-09-18 | 19.54 | $19.64 | 234727 |
| 2024-09-17 | 19.45 | $19.46 | 678800 |
| 2024-09-16 | 19.39 | $19.43 | 443500 |
| 2024-09-13 | 19.33 | $19.49 | 462732 |
| 2024-09-12 | 19.23 | $19.13 | 596146 |
| 2024-09-11 | 19.21 | $19.02 | 429032 |
| 2024-09-10 | 19.23 | $19.06 | 760300 |
| 2024-09-09 | 19.23 | $19.18 | 229330 |
| 2024-09-06 | 19.19 | $19.00 | 613600 |
| 2024-09-05 | 19.19 | $19.77 | 844300 |
| 2024-09-04 | 18.95 | $19.38 | 365305 |
| 2024-09-03 | 18.77 | $19.02 | 566900 |
| 2024-08-30 | 18.66 | $18.80 | 285314 |
| 2024-08-29 | 18.59 | $18.60 | 414800 |
| 2024-08-28 | 18.58 | $18.75 | 635600 |
| 2024-08-27 | 18.51 | $18.48 | 428517 |
| 2024-08-26 | 18.51 | $18.57 | 336400 |
| 2024-08-23 | 18.47 | $18.65 | 390600 |
| 2024-08-22 | 18.41 | $18.18 | 149806 |
| 2024-08-21 | 18.48 | $18.33 | 220114 |
| 2024-08-20 | 18.51 | $18.36 | 337400 |
| 2024-08-19 | 18.54 | $18.39 | 561034 |
| 2024-08-16 | 18.56 | $18.08 | 477100 |
| 2024-08-15 | 18.68 | $18.03 | 389645 |
| 2024-08-14 | 18.84 | $18.28 | 402922 |
| 2024-08-13 | 18.95 | $18.57 | 681100 |
| 2024-08-12 | 18.99 | $18.67 | 362743 |
| 2024-08-09 | 18.99 | $18.75 | 278402 |
| 2024-08-08 | 18.97 | $18.86 | 644835 |
| 2024-08-07 | 18.89 | $18.61 | 1.1M |
| 2024-08-06 | 18.87 | $18.50 | 643129 |
| 2024-08-05 | 18.87 | $18.40 | 788800 |
| 2024-08-02 | 18.89 | $18.95 | 255200 |
| 2024-08-01 | 18.74 | $18.75 | 555500 |
| 2024-07-31 | 18.60 | $19.11 | 782400 |
| 2024-07-30 | 18.32 | $18.47 | 639900 |
| 2024-07-29 | 18.16 | $18.06 | 623600 |
| 2024-07-26 | 18.10 | $18.07 | 371649 |
| 2024-07-25 | 18.01 | $17.70 | 533249 |
| 2024-07-24 | 18.02 | $17.61 | 981400 |
| 2024-07-23 | 18.05 | $17.97 | 782740 |
| 2024-07-22 | 17.96 | $17.90 | 613325 |
| 2024-07-19 | 17.87 | $18.03 | 338300 |
| 2024-07-18 | 17.72 | $18.03 | 522247 |
| 2024-07-17 | 17.52 | $18.40 | 484351 |
| 2024-07-16 | 17.17 | $18.00 | 634700 |
| 2024-07-15 | 16.85 | $17.57 | 684837 |
| 2024-07-12 | 16.61 | $17.24 | 634549 |
| 2024-07-11 | 16.42 | $16.70 | 577272 |
| 2024-07-10 | 16.37 | $16.33 | 639744 |
| 2024-07-09 | 16.42 | $16.39 | 405148 |
| 2024-07-08 | 16.47 | $16.60 | 417400 |
| 2024-07-05 | 16.46 | $16.80 | 356345 |
| 2024-07-03 | 16.40 | $16.70 | 249600 |
| 2024-07-02 | 16.36 | $16.62 | 381207 |
| 2024-07-01 | 16.34 | $16.42 | 338000 |
| 2024-06-28 | 16.39 | $16.48 | 427424 |
| 2024-06-27 | 16.44 | $16.59 | 598100 |
| 2024-06-26 | 16.46 | $16.57 | 423821 |
| 2024-06-25 | 16.51 | $16.72 | 525418 |
| 2024-06-24 | 16.53 | $16.85 | 389200 |
| 2024-06-21 | 16.52 | $16.58 | 502086 |
| 2024-06-20 | 16.59 | $16.64 | 543639 |
| 2024-06-18 | 16.68 | $16.61 | 614910 |
| 2024-06-17 | 16.80 | $16.71 | 482300 |
| 2024-06-14 | 16.91 | $16.60 | 427000 |
| 2024-06-13 | 17.10 | $16.95 | 703341 |
| 2024-06-12 | 17.22 | $17.14 | 589603 |
| 2024-06-11 | 17.32 | $17.32 | 357800 |
| 2024-06-10 | 17.38 | $17.29 | 428800 |
| 2024-06-07 | 17.48 | $17.60 | 633607 |
| 2024-06-06 | 17.50 | $17.48 | 480900 |
| 2024-06-05 | 17.56 | $17.57 | 1.3M |
| 2024-06-04 | 17.62 | $17.61 | 1.0M |
| 2024-06-03 | 17.68 | $17.58 | 1.3M |
| 2024-05-31 | 17.77 | $17.56 | 1.1M |
| 2024-05-30 | 17.89 | $17.55 | 1.2M |
| 2024-05-29 | 18.04 | $17.44 | 1.1M |
| 2024-05-28 | 18.26 | $17.84 | 350001 |
| 2024-05-24 | 18.40 | $18.36 | 341411 |
| 2024-05-23 | 18.42 | $18.35 | 601100 |
| 2024-05-22 | 18.43 | $18.60 | 500400 |
| 2024-05-21 | 18.37 | $18.56 | 495200 |
| 2024-05-20 | 18.32 | $18.49 | 568816 |
| 2024-05-17 | 18.27 | $18.15 | 431300 |
| 2024-05-16 | 18.32 | $18.27 | 350640 |
| 2024-05-15 | 18.35 | $18.26 | 812200 |
| 2024-05-14 | 18.38 | $18.29 | 539630 |
| 2024-05-13 | 18.42 | $18.86 | 573600 |
| 2024-05-10 | 18.28 | $19.08 | 1.3M |
| 2024-05-09 | 18.05 | $18.92 | 2.5M |
| 2024-05-08 | 17.82 | $17.85 | 810133 |
| 2024-05-07 | 17.88 | $17.88 | 671837 |
| 2024-05-06 | 17.95 | $17.86 | 377447 |
| 2024-05-03 | 18.05 | $18.09 | 363000 |
| 2024-05-02 | 18.10 | $18.08 | 1.1M |
| 2024-05-01 | 18.17 | $18.03 | 1.5M |
| 2024-04-30 | 18.28 | $18.06 | 467000 |
| 2024-04-29 | 18.41 | $18.46 | 812944 |
| 2024-04-26 | 18.44 | $18.69 | 331317 |
| 2024-04-25 | 18.40 | $18.64 | 299200 |
| 2024-04-24 | 18.38 | $18.81 | 377600 |
| 2024-04-23 | 18.31 | $18.75 | 416127 |
| 2024-04-22 | 18.24 | $18.59 | 362938 |
| 2024-04-19 | 18.21 | $18.56 | 353700 |
| 2024-04-18 | 18.20 | $18.35 | 244041 |
| 2024-04-17 | 18.25 | $18.23 | 280500 |
| 2024-04-16 | 18.36 | $18.27 | 458600 |
| 2024-04-15 | 18.48 | $18.29 | 507622 |
| 2024-04-12 | 18.63 | $18.38 | 441936 |
| 2024-04-11 | 18.79 | $18.74 | 453800 |
| 2024-04-10 | 18.87 | $18.79 | 437031 |
| 2024-04-09 | 18.96 | $18.78 | 396037 |
| 2024-04-08 | 19.08 | $19.01 | 363300 |
| 2024-04-05 | 19.14 | $18.98 | 388703 |
| 2024-04-04 | 19.24 | $18.85 | 790216 |
| 2024-04-03 | 19.39 | $18.89 | 602300 |
| 2024-04-02 | 19.57 | $19.01 | 1.2M |
| 2024-04-01 | 19.75 | $19.61 | 587700 |
| 2024-03-28 | 19.77 | $19.56 | 1.1M |
| 2024-03-27 | 19.80 | $19.70 | 427740 |
| 2024-03-26 | 19.80 | $19.36 | 741149 |
| 2024-03-25 | 19.90 | $19.69 | 401200 |
| 2024-03-22 | 19.91 | $19.57 | 533506 |
| 2024-03-21 | 19.96 | $19.72 | 594807 |
| 2024-03-20 | 19.96 | $19.82 | 379400 |
| 2024-03-19 | 19.93 | $19.78 | 457800 |
| 2024-03-18 | 19.89 | $19.36 | 480100 |
| 2024-03-15 | 19.97 | $19.64 | 1.1M |
| 2024-03-14 | 19.97 | $19.58 | 398200 |
| 2024-03-13 | 19.98 | $19.93 | 799608 |
| 2024-03-12 | 19.87 | $19.84 | 506200 |
| 2024-03-11 | 19.75 | $19.71 | 325400 |
| 2024-03-08 | 19.64 | $19.52 | 750800 |
| 2024-03-07 | 19.56 | $19.52 | 771000 |
| 2024-03-06 | 19.45 | $19.91 | 718300 |
| 2024-03-05 | 19.18 | $19.33 | 947549 |
| 2024-03-04 | 19.04 | $19.56 | 610822 |
| 2024-03-01 | 18.77 | $19.50 | 1.3M |
| 2024-02-29 | 18.47 | $18.43 | 759702 |
| 2024-02-28 | 18.43 | $18.40 | 667569 |
| 2024-02-27 | 18.39 | $18.43 | 868944 |
| 2024-02-26 | 18.33 | $18.59 | 643300 |
| 2024-02-23 | 18.20 | $18.59 | 564800 |
| 2024-02-22 | 18.03 | $18.50 | 1.2M |
| 2024-02-21 | 17.86 | $18.60 | 1.0M |
| 2024-02-20 | 17.62 | $18.13 | 1.1M |
| 2024-02-16 | 17.47 | $17.95 | 1.1M |
| 2024-02-15 | 17.34 | $17.49 | 2.1M |
| 2024-02-14 | 17.34 | $17.35 | 1.2M |
| 2024-02-13 | 17.38 | $17.20 | 1.2M |
| 2024-02-12 | 17.49 | $17.34 | 804000 |
| 2024-02-09 | 17.57 | $17.16 | 597200 |
| 2024-02-08 | 17.72 | $17.35 | 675907 |
| 2024-02-07 | 17.85 | $17.43 | 589830 |
| 2024-02-06 | 17.98 | $17.69 | 311800 |
| 2024-02-05 | 18.06 | $17.69 | 294200 |
| 2024-02-02 | 18.15 | $18.19 | 727242 |
| 2024-02-01 | 18.09 | $18.57 | 442346 |
| 2024-01-31 | 17.90 | $17.99 | 521242 |
| 2024-01-30 | 17.85 | $17.99 | 350700 |
| 2024-01-29 | 17.78 | $18.13 | 844200 |
| 2024-01-26 | 17.65 | $17.58 | 375212 |
| 2024-01-25 | 17.66 | $17.33 | 285800 |
| 2024-01-24 | 17.75 | $17.31 | 293100 |
| 2024-01-23 | 17.87 | $17.51 | 305100 |
| 2024-01-22 | 17.94 | $17.56 | 414200 |
| 2024-01-19 | 18.01 | $17.67 | 461500 |
| 2024-01-18 | 18.06 | $17.82 | 476941 |
| 2024-01-17 | 18.06 | $17.76 | 996800 |
| 2024-01-16 | 18.07 | $18.00 | 645100 |
| 2024-01-12 | 18.00 | $17.85 | 470900 |
| 2024-01-11 | 17.95 | $17.84 | 515400 |
| 2024-01-10 | 17.89 | $17.94 | 266613 |
| 2024-01-09 | 17.77 | $17.91 | 465821 |
| 2024-01-08 | 17.63 | $17.91 | 454718 |
| 2024-01-05 | 17.46 | $17.71 | 420923 |
| 2024-01-04 | 17.30 | $17.52 | 1.0M |
| 2024-01-03 | 17.17 | $17.36 | 579539 |
| 2024-01-02 | 17.04 | $17.26 | 458014 |
| 2023-12-29 | 16.92 | $16.95 | 437514 |
| 2023-12-28 | 16.87 | $16.98 | 409016 |
| 2023-12-27 | 16.79 | $17.05 | 377826 |
| 2023-12-26 | 16.67 | $16.64 | 739331 |
| 2023-12-22 | 16.65 | $16.66 | 868720 |
| 2023-12-21 | 16.62 | $16.67 | 239300 |
| 2023-12-20 | 16.57 | $16.45 | 652600 |
| 2023-12-19 | 16.58 | $16.49 | 925500 |
| 2023-12-18 | 16.57 | $16.20 | 439200 |
| 2023-12-15 | 16.65 | $16.30 | 779700 |
| 2023-12-14 | 16.71 | $16.72 | 587500 |
| 2023-12-13 | 16.64 | $16.54 | 752800 |
| 2023-12-12 | 16.61 | $16.21 | 600500 |
| 2023-12-11 | 16.68 | $16.32 | 466335 |
| 2023-12-08 | 16.72 | $16.51 | 296432 |
| 2023-12-07 | 16.69 | $16.50 | 585000 |
| 2023-12-06 | 16.66 | $16.44 | 360104 |
| 2023-12-05 | 16.64 | $16.42 | 388200 |
| 2023-12-04 | 16.61 | $16.50 | 515900 |
| 2023-12-01 | 16.54 | $16.25 | 565000 |
| 2023-11-30 | 16.52 | $16.15 | 466800 |
| 2023-11-29 | 16.53 | $15.85 | 754640 |
| 2023-11-28 | 16.62 | $16.18 | 1.3M |
| 2023-11-27 | 16.62 | $16.11 | 716400 |
| 2023-11-24 | 16.63 | $16.25 | 388900 |
| 2023-11-22 | 16.59 | $16.25 | 499100 |
| 2023-11-21 | 16.53 | $16.10 | 525200 |
| 2023-11-20 | 16.49 | $16.24 | 1.0M |
| 2023-11-17 | 16.39 | $16.18 | 659400 |
| 2023-11-16 | 16.27 | $16.38 | 417025 |
| 2023-11-15 | 16.05 | $16.46 | 641103 |
| 2023-11-14 | 15.74 | $16.44 | 1.0M |
| 2023-11-13 | 15.37 | $15.93 | 1.5M |
| 2023-11-10 | 15.07 | $16.02 | 1.5M |
| 2023-11-09 | 14.68 | $16.25 | 2.4M |
| 2023-11-08 | 14.12 | $14.24 | 977547 |
| 2023-11-07 | 14.08 | $14.30 | 364900 |
| 2023-11-06 | 14.01 | $14.34 | 408500 |
| 2023-11-03 | 13.92 | $14.46 | 451212 |
| 2023-11-02 | 13.77 | $14.43 | 1.1M |
| 2023-11-01 | 13.61 | $13.91 | 701600 |
| 2023-10-31 | 13.59 | $13.82 | 549500 |
| 2023-10-30 | 13.59 | $13.79 | 424934 |
| 2023-10-27 | 13.62 | $13.60 | 514400 |
| 2023-10-26 | 13.71 | $13.77 | 948900 |
| 2023-10-25 | 13.79 | $13.70 | 832249 |
| 2023-10-24 | 13.91 | $13.64 | 2.1M |
| 2023-10-23 | 14.08 | $13.77 | 1.2M |
| 2023-10-20 | 14.26 | $14.12 | 815400 |
| 2023-10-19 | 14.37 | $14.42 | 1.3M |
| 2023-10-18 | 14.42 | $14.55 | 572810 |
| 2023-10-17 | 14.45 | $14.99 | 523000 |
| 2023-10-16 | 14.35 | $14.75 | 482400 |
| 2023-10-13 | 14.31 | $14.33 | 544343 |
| 2023-10-12 | 14.41 | $14.34 | 949306 |
| 2023-10-11 | 14.53 | $14.73 | 531247 |
| 2023-10-10 | 14.57 | $14.81 | 367200 |
| 2023-10-09 | 14.59 | $14.69 | 307700 |
| 2023-10-06 | 14.68 | $14.71 | 768100 |
| 2023-10-05 | 14.78 | $15.08 | 775600 |
| 2023-10-04 | 14.80 | $15.31 | 747900 |
| 2023-10-03 | 14.76 | $14.96 | 633727 |
| 2023-10-02 | 14.83 | $14.78 | 771327 |
| 2023-09-29 | 14.98 | $15.22 | 2.6M |
| 2023-09-28 | 15.05 | $15.28 | 340896 |
| 2023-09-27 | 15.11 | $15.40 | 564700 |
| 2023-09-26 | 15.17 | $15.29 | 414900 |
| 2023-09-25 | 15.29 | $15.48 | 366524 |
| 2023-09-22 | 15.38 | $15.74 | 551204 |
| 2023-09-21 | 15.42 | $15.67 | 283647 |
| 2023-09-20 | 15.50 | $15.68 | 657128 |
| 2023-09-19 | 15.61 | $15.71 | 447501 |
| 2023-09-18 | 15.75 | $15.74 | 401136 |
| 2023-09-15 | 15.92 | $15.76 | 1.2M |
| 2023-09-14 | 16.14 | $16.19 | 2.3M |
| 2023-09-13 | 16.27 | $16.11 | 539700 |
| 2023-09-12 | 16.47 | $16.13 | 671743 |
| 2023-09-11 | 16.72 | $16.00 | 3.3M |
| 2023-09-08 | 17.07 | $16.50 | 570400 |
| 2023-09-07 | 17.34 | $16.58 | 543936 |
| 2023-09-06 | 17.65 | $16.74 | 493801 |
| 2023-09-05 | 17.98 | $16.78 | 877122 |
| 2023-09-01 | 18.37 | $17.79 | 224749 |
| 2023-08-31 | 18.53 | $18.34 | 309500 |
| 2023-08-30 | 18.54 | $18.60 | 231600 |
| 2023-08-29 | 18.46 | $18.46 | 734411 |
| 2023-08-28 | 18.41 | $18.65 | 306400 |
| 2023-08-25 | 18.29 | $18.53 | 314100 |
| 2023-08-24 | 18.18 | $18.36 | 386100 |
| 2023-08-23 | 18.09 | $18.41 | 510800 |
| 2023-08-22 | 17.97 | $18.24 | 441100 |
| 2023-08-21 | 17.87 | $18.10 | 384337 |
| 2023-08-18 | 17.79 | $18.02 | 289500 |
| 2023-08-17 | 17.73 | $17.85 | 417145 |
| 2023-08-16 | 17.70 | $17.38 | 399300 |
| 2023-08-15 | 17.82 | $17.20 | 548017 |
| 2023-08-14 | 18.01 | $17.89 | 398700 |
| 2023-08-11 | 18.04 | $18.07 | 287800 |
| 2023-08-10 | 18.01 | $18.00 | 642700 |
| 2023-08-09 | 17.99 | $18.12 | 382805 |
| 2023-08-08 | 17.93 | $17.84 | 780000 |
| 2023-08-07 | 17.95 | $17.84 | 220420 |
| 2023-08-04 | 17.97 | $18.11 | 340700 |
| 2023-08-03 | 17.90 | $17.72 | 584600 |
| 2023-08-02 | 17.95 | $17.67 | 240100 |
| 2023-08-01 | 18.02 | $17.78 | 400500 |
| 2023-07-31 | 18.06 | $17.78 | 287622 |
| 2023-07-28 | 18.11 | $17.88 | 245600 |
| 2023-07-27 | 18.14 | $17.86 | 332712 |
| 2023-07-26 | 18.19 | $17.87 | 462311 |
| 2023-07-25 | 18.23 | $18.10 | 410921 |
| 2023-07-24 | 18.20 | $18.32 | 321100 |
| 2023-07-21 | 18.10 | $18.18 | 254500 |
| 2023-07-20 | 18.01 | $18.27 | 338124 |
| 2023-07-19 | 17.87 | $18.10 | 234817 |
| 2023-07-18 | 17.75 | $18.15 | 1.2M |
| 2023-07-17 | 17.59 | $18.16 | 1.4M |
| 2023-07-14 | 17.40 | $17.82 | 451231 |
| 2023-07-13 | 17.26 | $17.58 | 462957 |
| 2023-07-12 | 17.18 | $17.37 | 602748 |
| 2023-07-11 | 17.14 | $17.12 | 331400 |
| 2023-07-10 | 17.18 | $16.96 | 555319 |
| 2023-07-07 | 17.29 | $17.13 | 225913 |
| 2023-07-06 | 17.36 | $17.10 | 199100 |
| 2023-07-05 | 17.46 | $17.44 | 222133 |
| 2023-07-03 | 17.47 | $17.58 | 158100 |
| 2023-06-30 | 17.45 | $17.52 | 372000 |
| 2023-06-29 | 17.44 | $17.40 | 613700 |
| 2023-06-28 | 17.47 | $17.34 | 293128 |
| 2023-06-27 | 17.52 | $17.48 | 292300 |
| 2023-06-26 | 17.55 | $17.49 | 199600 |
| 2023-06-23 | 17.58 | $17.50 | 273105 |
| 2023-06-22 | 17.61 | $17.56 | 552400 |
| 2023-06-21 | 17.63 | $17.47 | 787000 |
| 2023-06-20 | 17.69 | $17.56 | 275600 |
| 2023-06-16 | 17.73 | $18.03 | 305126 |
| 2023-06-15 | 17.63 | $18.04 | 354708 |
| 2023-06-14 | 17.51 | $17.67 | 365747 |
| 2023-06-13 | 17.48 | $17.76 | 323414 |
| 2023-06-12 | 17.42 | $17.73 | 447217 |
| 2023-06-09 | 17.36 | $17.82 | 1.1M |
| 2023-06-08 | 17.27 | $17.68 | 2.1M |
| 2023-06-07 | 17.20 | $17.30 | 2.7M |
| 2023-06-06 | 17.24 | $17.54 | 723913 |
| 2023-06-05 | 17.22 | $17.65 | 314564 |
| 2023-06-02 | 17.17 | $17.88 | 425400 |
| 2023-06-01 | 17.05 | $17.38 | 446700 |
| 2023-05-31 | 17.06 | $17.05 | 659900 |
| 2023-05-30 | 17.19 | $17.13 | 457604 |
| 2023-05-26 | 17.33 | $17.39 | 481917 |
| 2023-05-25 | 17.42 | $17.37 | 411200 |
| 2023-05-24 | 17.55 | $17.48 | 563323 |
| 2023-05-23 | 17.68 | $17.78 | 371409 |
| 2023-05-22 | 17.75 | $17.60 | 458138 |
| 2023-05-19 | 17.90 | $17.80 | 703200 |
| 2023-05-18 | 18.02 | $17.62 | 566100 |
| 2023-05-17 | 18.24 | $17.60 | 532204 |
| 2023-05-16 | 18.50 | $17.85 | 668910 |
| 2023-05-15 | 18.76 | $18.15 | 364800 |
| 2023-05-12 | 18.97 | $18.24 | 714712 |
| 2023-05-11 | 19.19 | $18.68 | 630618 |
| 2023-05-10 | 19.33 | $19.35 | 1.7M |
| 2023-05-09 | 19.28 | $19.63 | 1.3M |
| 2023-05-08 | 19.12 | $19.39 | 221821 |
| 2023-05-05 | 19.01 | $19.48 | 369000 |
| 2023-05-04 | 18.84 | $18.71 | 804900 |
| 2023-05-03 | 18.88 | $18.78 | 238943 |
| 2023-05-02 | 18.89 | $19.14 | 330311 |
| 2023-05-01 | 18.80 | $19.10 | 357916 |
| 2023-04-28 | 18.70 | $18.80 | 313200 |
| 2023-04-27 | 18.67 | $18.66 | 468700 |
| 2023-04-26 | 18.68 | $18.40 | 355614 |
| 2023-04-25 | 18.77 | $18.45 | 311622 |
| 2023-04-24 | 18.87 | $18.67 | 428223 |
| 2023-04-21 | 18.91 | $18.71 | 215900 |
| 2023-04-20 | 18.95 | $18.84 | 168640 |
| 2023-04-19 | 18.95 | $18.99 | 262753 |
| 2023-04-18 | 18.90 | $18.71 | 198105 |
| 2023-04-17 | 18.93 | $18.62 | 283000 |
| 2023-04-14 | 18.99 | $18.67 | 198200 |
| 2023-04-13 | 19.03 | $18.94 | 303249 |
| 2023-04-12 | 19.00 | $18.67 | 264732 |
| 2023-04-11 | 19.04 | $18.63 | 425323 |
| 2023-04-10 | 19.10 | $18.90 | 1.0M |
| 2023-04-06 | 19.08 | $19.24 | 600733 |
| 2023-04-05 | 18.94 | $18.91 | 491638 |
| 2023-04-04 | 18.86 | $18.85 | 348500 |
| 2023-04-03 | 18.78 | $18.95 | 418210 |
| 2023-03-31 | 18.65 | $18.74 | 535227 |
| 2023-03-30 | 18.55 | $19.04 | 526742 |
| 2023-03-29 | 18.33 | $18.86 | 558942 |
| 2023-03-28 | 18.11 | $18.55 | 459100 |
| 2023-03-27 | 17.94 | $18.03 | 404316 |
| 2023-03-24 | 17.90 | $17.99 | 411100 |
| 2023-03-23 | 17.86 | $17.88 | 470400 |
| 2023-03-22 | 17.85 | $17.79 | 307500 |
| 2023-03-21 | 17.86 | $17.91 | 246500 |
| 2023-03-20 | 17.83 | $17.74 | 332003 |
| 2023-03-17 | 17.85 | $17.89 | 608000 |
| 2023-03-16 | 17.83 | $18.11 | 479067 |
| 2023-03-15 | 17.72 | $17.93 | 459143 |
| 2023-03-14 | 17.66 | $17.99 | 390000 |
| 2023-03-13 | 17.56 | $17.61 | 495223 |
| 2023-03-10 | 17.56 | $17.49 | 353900 |
| 2023-03-09 | 17.60 | $17.54 | 556300 |
| 2023-03-08 | 17.63 | $17.68 | 633320 |
| 2023-03-07 | 17.62 | $17.45 | 447901 |
| 2023-03-06 | 17.69 | $17.55 | 355700 |
| 2023-03-03 | 17.73 | $17.79 | 478200 |
| 2023-03-02 | 17.71 | $17.48 | 842846 |
| 2023-03-01 | 17.79 | $17.54 | 536030 |
| 2023-02-28 | 17.86 | $17.92 | 746100 |
| 2023-02-27 | 17.82 | $18.86 | 1.3M |
| 2023-02-24 | 17.48 | $17.42 | 821400 |
| 2023-02-23 | 17.52 | $16.87 | 3.3M |
| 2023-02-22 | 17.74 | $17.49 | 965500 |
| 2023-02-21 | 17.81 | $17.75 | 731636 |
| 2023-02-17 | 17.82 | $17.77 | 965729 |
| 2023-02-16 | 17.81 | $17.28 | 1.2M |
| 2023-02-15 | 17.96 | $17.68 | 2.3M |
| 2023-02-14 | 18.01 | $18.10 | 459500 |
| 2023-02-13 | 17.94 | $18.26 | 392230 |
| 2023-02-10 | 17.80 | $17.92 | 397147 |
| 2023-02-09 | 17.73 | $17.75 | 725500 |
| 2023-02-08 | 17.70 | $17.56 | 258600 |
| 2023-02-07 | 17.71 | $17.60 | 388800 |
| 2023-02-06 | 17.72 | $17.53 | 316705 |
| 2023-02-03 | 17.74 | $17.69 | 460800 |
| 2023-02-02 | 17.72 | $17.87 | 1.1M |
| 2023-02-01 | 17.63 | $18.00 | 470100 |
| 2023-01-31 | 17.48 | $17.79 | 488200 |
| 2023-01-30 | 17.36 | $17.58 | 405001 |
| 2023-01-27 | 17.28 | $17.42 | 869800 |
| 2023-01-26 | 17.24 | $17.17 | 767201 |
| 2023-01-25 | 17.26 | $17.44 | 598300 |
| 2023-01-24 | 17.20 | $17.36 | 1.0M |
| 2023-01-23 | 17.15 | $17.43 | 284210 |
| 2023-01-20 | 17.06 | $17.28 | 608222 |
| 2023-01-19 | 17.01 | $17.07 | 311140 |
| 2023-01-18 | 17.01 | $16.94 | 322634 |
| 2023-01-17 | 17.06 | $17.27 | 276400 |
| 2023-01-13 | 17.01 | $17.10 | 607800 |
| 2023-01-12 | 17.00 | $16.94 | 939700 |
| 2023-01-11 | 17.04 | $17.16 | 322800 |
| 2023-01-10 | 17.03 | $17.11 | 327400 |
| 2023-01-09 | 17.03 | $17.21 | 837700 |
| 2023-01-06 | 16.99 | $16.58 | 2.3M |
| 2023-01-05 | 17.15 | $16.23 | 1.4M |
| 2023-01-04 | 17.45 | $17.94 | 547700 |
| 2023-01-03 | 17.28 | $17.60 | 879100 |
| 2022-12-30 | 17.17 | $17.24 | 373700 |
| 2022-12-29 | 17.15 | $17.21 | 258100 |
| 2022-12-28 | 17.14 | $16.95 | 277600 |
| 2022-12-27 | 17.20 | $17.27 | 302000 |
| 2022-12-23 | 17.18 | $17.11 | 456334 |
| 2022-12-22 | 17.20 | $17.07 | 599400 |
| 2022-12-21 | 17.23 | $17.22 | 710238 |
| 2022-12-20 | 17.23 | $17.02 | 876801 |
| 2022-12-19 | 17.28 | $17.00 | 538635 |
| 2022-12-16 | 17.34 | $16.99 | 656700 |
| 2022-12-15 | 17.42 | $17.01 | 776615 |
| 2022-12-14 | 17.50 | $17.20 | 738900 |
| 2022-12-13 | 17.54 | $17.20 | 481444 |
| 2022-12-12 | 17.58 | $17.06 | 754600 |
| 2022-12-09 | 17.66 | $17.25 | 420000 |
| 2022-12-08 | 17.70 | $17.35 | 368833 |
| 2022-12-07 | 17.70 | $17.59 | 541400 |
| 2022-12-06 | 17.62 | $17.15 | 410629 |
| 2022-12-05 | 17.64 | $16.94 | 458903 |
| 2022-12-02 | 17.73 | $17.48 | 536400 |
| 2022-12-01 | 17.66 | $17.39 | 543317 |
| 2022-11-30 | 17.59 | $17.49 | 1.1M |
| 2022-11-29 | 17.45 | $17.13 | 802100 |
| 2022-11-28 | 17.39 | $16.88 | 1.0M |
| 2022-11-25 | 17.39 | $17.20 | 294447 |
| 2022-11-23 | 17.27 | $17.02 | 506849 |
| 2022-11-22 | 17.16 | $16.58 | 354700 |
| 2022-11-21 | 17.16 | $16.51 | 698000 |
| 2022-11-18 | 17.17 | $16.85 | 426200 |
| 2022-11-17 | 17.06 | $16.68 | 866500 |
| 2022-11-16 | 16.97 | $16.57 | 1.3M |
| 2022-11-15 | 16.88 | $16.61 | 966851 |
| 2022-11-14 | 16.73 | $16.90 | 1.1M |
| 2022-11-11 | 16.46 | $16.82 | 782930 |
| 2022-11-10 | 16.13 | $16.66 | 1.4M |
| 2022-11-09 | 15.77 | $15.84 | 812205 |
| 2022-11-08 | 15.59 | $15.81 | 1.2M |
| 2022-11-07 | 15.36 | $15.65 | 1.1M |
| 2022-11-04 | 15.13 | $15.62 | 1.0M |
| 2022-11-03 | 14.86 | $15.16 | 1.7M |
| 2022-11-02 | 14.66 | $15.33 | 1.1M |
| 2022-11-01 | 14.37 | $15.40 | 832320 |
| 2022-10-31 | 13.99 | $15.40 | 2.5M |
| 2022-10-28 | 13.53 | $14.58 | 1.5M |
| 2022-10-27 | 13.23 | $13.99 | 1.7M |
| 2022-10-26 | 13.07 | $13.71 | 2.2M |
| 2022-10-25 | 12.97 | $13.46 | 5.1M |
| 2022-10-24 | 12.94 | $12.96 | 5.8M |
| 2022-10-21 | 13.07 | $13.09 | 778900 |
| 2022-10-20 | 13.20 | $13.10 | 693704 |
| 2022-10-19 | 13.37 | $13.44 | 495524 |
| 2022-10-18 | 13.48 | $14.14 | 505114 |
| 2022-10-17 | 13.41 | $14.11 | 511701 |
| 2022-10-14 | 13.35 | $13.74 | 497721 |
| 2022-10-13 | 13.40 | $13.84 | 635500 |
| 2022-10-12 | 13.45 | $13.78 | 649500 |
| 2022-10-11 | 13.55 | $14.04 | 1.4M |
| 2022-10-10 | 13.60 | $13.69 | 1.6M |
| 2022-10-07 | 13.80 | $13.73 | 927900 |
| 2022-10-06 | 14.04 | $14.13 | 1.4M |
| 2022-10-05 | 14.22 | $14.59 | 2.5M |
| 2022-10-04 | 14.31 | $14.48 | 2.6M |
| 2022-10-03 | 14.48 | $14.27 | 1.6M |
| 2022-09-30 | 14.76 | $14.20 | 969300 |
| 2022-09-29 | 15.15 | $14.80 | 1.7M |
| 2022-09-28 | 15.44 | $15.20 | 3.1M |
| 2022-09-27 | 15.69 | $14.49 | 4.6M |
| 2022-09-26 | 16.22 | $15.51 | 933600 |
| 2022-09-23 | 16.56 | $16.42 | 920401 |
| 2022-09-22 | 16.69 | $16.88 | 582200 |
| 2022-09-21 | 16.71 | $16.77 | 1.7M |
| 2022-09-20 | 16.78 | $16.45 | 702000 |
| 2022-09-19 | 16.97 | $16.95 | 411707 |
| 2022-09-16 | 17.05 | $16.91 | 895008 |
| 2022-09-15 | 17.16 | $17.36 | 642000 |
| 2022-09-14 | 17.17 | $17.25 | 593300 |
| 2022-09-13 | 17.22 | $17.46 | 694900 |
| 2022-09-12 | 17.21 | $17.69 | 386450 |
| 2022-09-09 | 17.14 | $17.44 | 1.2M |
| 2022-09-08 | 17.15 | $17.12 | 1.0M |
| 2022-09-07 | 17.26 | $17.13 | 1.5M |
| 2022-09-06 | 17.40 | $16.97 | 626642 |
| 2022-09-02 | 17.63 | $17.48 | 717117 |
| 2022-09-01 | 17.76 | $17.58 | 417428 |
| 2022-08-31 | 17.89 | $17.69 | 649813 |
| 2022-08-30 | 18.01 | $18.02 | 466045 |
| 2022-08-29 | 18.06 | $17.59 | 366400 |
| 2022-08-26 | 18.27 | $17.84 | 381600 |
| 2022-08-25 | 18.44 | $18.52 | 398918 |
| 2022-08-24 | 18.44 | $18.21 | 378007 |
| 2022-08-23 | 18.53 | $18.14 | 420601 |
| 2022-08-22 | 18.67 | $18.09 | 642140 |
| 2022-08-19 | 18.86 | $18.50 | 420701 |
| 2022-08-18 | 18.96 | $18.59 | 622800 |
| 2022-08-17 | 19.06 | $18.88 | 689719 |
| 2022-08-16 | 19.08 | $19.44 | 442400 |
| 2022-08-15 | 18.92 | $18.85 | 410822 |
| 2022-08-12 | 18.92 | $19.41 | 717434 |
| 2022-08-11 | 18.74 | $19.31 | 1.5M |
| 2022-08-10 | 18.56 | $18.20 | 607000 |
| 2022-08-09 | 18.68 | $18.13 | 1.0M |
| 2022-08-08 | 18.86 | $19.46 | 826126 |
| 2022-08-05 | 18.65 | $18.94 | 390907 |
| 2022-08-04 | 18.57 | $18.65 | 670700 |
| 2022-08-03 | 18.56 | $18.99 | 278827 |
| 2022-08-02 | 18.45 | $18.65 | 339500 |
| 2022-08-01 | 18.42 | $18.57 | 362000 |
| 2022-07-29 | 18.41 | $18.44 | 318022 |
| 2022-07-28 | 18.45 | $18.64 | 294100 |
| 2022-07-27 | 18.44 | $18.60 | 267500 |
| 2022-07-26 | 18.44 | $18.67 | 258600 |
| 2022-07-25 | 18.43 | $19.14 | 384612 |
| 2022-07-22 | 18.27 | $18.59 | 259242 |
| 2022-07-21 | 18.25 | $18.70 | 470200 |
| 2022-07-20 | 18.21 | $18.47 | 571600 |
| 2022-07-19 | 18.24 | $18.45 | 843000 |
| 2022-07-18 | 18.29 | $17.91 | 753400 |
| 2022-07-15 | 18.53 | $17.95 | 674823 |
| 2022-07-14 | 18.81 | $17.88 | 343200 |
| 2022-07-13 | 19.19 | $18.60 | 468300 |
| 2022-07-12 | 19.43 | $19.10 | 781938 |
| 2022-07-11 | 19.56 | $19.23 | 367821 |
| 2022-07-08 | 19.68 | $19.16 | 400200 |
| 2022-07-07 | 19.86 | $19.72 | 391347 |
| 2022-07-06 | 19.89 | $20.02 | 209500 |
| 2022-07-05 | 19.83 | $20.05 | 426000 |
| 2022-07-01 | 19.75 | $20.22 | 399402 |
| 2022-06-30 | 19.61 | $19.99 | 371805 |
| 2022-06-29 | 19.50 | $19.76 | 299311 |
| 2022-06-28 | 19.45 | $19.64 | 491137 |
| 2022-06-27 | 19.43 | $19.87 | 461402 |
| 2022-06-24 | 19.33 | $19.83 | 622600 |
| 2022-06-23 | 19.23 | $19.42 | 463005 |
| 2022-06-22 | 19.24 | $19.01 | 407006 |
| 2022-06-21 | 19.39 | $19.54 | 394300 |
| 2022-06-17 | 19.41 | $19.29 | 582800 |
| 2022-06-16 | 19.52 | $19.13 | 630921 |
| 2022-06-15 | 19.71 | $19.34 | 490700 |
| 2022-06-14 | 19.88 | $19.10 | 598100 |
| 2022-06-13 | 20.16 | $19.31 | 741434 |
| 2022-06-10 | 20.43 | $19.62 | 318000 |
| 2022-06-09 | 20.67 | $19.58 | 595747 |
| 2022-06-08 | 20.97 | $20.36 | 419700 |
| 2022-06-07 | 21.09 | $20.68 | 254834 |
| 2022-06-06 | 21.12 | $20.73 | 268300 |
| 2022-06-03 | 21.14 | $20.56 | 241831 |
| 2022-06-02 | 21.20 | $20.90 | 362100 |
| 2022-06-01 | 21.17 | $20.63 | 432054 |
| 2022-05-31 | 21.21 | $20.87 | 594600 |
| 2022-05-27 | 21.17 | $21.40 | 360144 |
| 2022-05-26 | 20.95 | $21.10 | 450614 |
| 2022-05-25 | 20.77 | $20.67 | 544044 |
| 2022-05-24 | 20.67 | $20.88 | 1.1M |
| 2022-05-23 | 20.49 | $20.71 | 432621 |
| 2022-05-20 | 20.31 | $20.52 | 1.1M |
| 2022-05-19 | 20.15 | $20.19 | 1.2M |
| 2022-05-18 | 20.05 | $20.49 | 958427 |
| 2022-05-17 | 19.84 | $21.10 | 769106 |
| 2022-05-16 | 19.39 | $20.70 | 1.0M |
| 2022-05-13 | 18.97 | $21.05 | 1.3M |
| 2022-05-12 | 18.36 | $20.39 | 2.7M |
| 2022-05-11 | 17.83 | $18.99 | 2.4M |
| 2022-05-10 | 17.64 | $17.97 | 1.7M |
| 2022-05-09 | 17.76 | $17.71 | 1.9M |
| 2022-05-06 | 17.99 | $17.65 | 1.2M |
| 2022-05-05 | 18.32 | $18.24 | 876431 |
| 2022-05-04 | 18.54 | $18.94 | 1.1M |
| 2022-05-03 | 18.61 | $18.67 | 699200 |
| 2022-05-02 | 18.80 | $18.48 | 946100 |
| 2022-04-29 | 19.10 | $18.46 | 772600 |
| 2022-04-28 | 19.50 | $19.27 | 1.0M |
| 2022-04-27 | 19.73 | $18.85 | 1.4M |
| 2022-04-26 | 20.16 | $18.94 | 1.5M |
| 2022-04-25 | 20.66 | $20.28 | 1.8M |
| 2022-04-22 | 20.86 | $20.11 | 1.3M |
| 2022-04-21 | 21.16 | $20.93 | 941200 |
| 2022-04-20 | 21.27 | $20.94 | 1.0M |
| 2022-04-19 | 21.40 | $21.22 | 946042 |
| 2022-04-18 | 21.48 | $20.64 | 512600 |
| 2022-04-14 | 21.77 | $20.84 | 825400 |
| 2022-04-13 | 22.05 | $21.41 | 1.9M |
| 2022-04-12 | 22.22 | $21.49 | 1.0M |
| 2022-04-11 | 22.40 | $21.89 | 1.2M |
| 2022-04-08 | 22.48 | $21.87 | 1.7M |
| 2022-04-07 | 22.59 | $22.10 | 1.7M |
| 2022-04-06 | 22.65 | $22.56 | 1.6M |
| 2022-04-05 | 22.57 | $23.36 | 1.8M |
| 2022-04-04 | 22.21 | $23.01 | 1.5M |
| 2022-04-01 | 21.89 | $23.21 | 4.0M |
| 2022-03-31 | 21.44 | $22.58 | 2.4M |
| 2022-03-30 | 21.09 | $22.46 | 1.2M |
| 2022-03-29 | 20.70 | $22.16 | 1.3M |
| 2022-03-28 | 20.35 | $21.43 | 626447 |
| 2022-03-25 | 20.15 | $21.23 | 717200 |
| 2022-03-24 | 20.00 | $20.84 | 816931 |
| 2022-03-23 | 19.96 | $21.00 | 895100 |
| 2022-03-22 | 19.87 | $21.27 | 1.5M |
| 2022-03-21 | 19.71 | $20.63 | 591646 |
| 2022-03-18 | 19.73 | $20.92 | 679500 |
| 2022-03-17 | 19.70 | $21.08 | 2.0M |
| 2022-03-16 | 19.63 | $20.40 | 1.3M |
| 2022-03-15 | 19.80 | $19.91 | 786412 |
| 2022-03-14 | 20.18 | $19.87 | 996500 |
| 2022-03-11 | 20.70 | $20.35 | 787525 |
| 2022-03-10 | 21.20 | $20.50 | 781502 |
| 2022-03-09 | 21.79 | $20.85 | 1.1M |
| 2022-03-08 | 22.42 | $20.32 | 1.6M |
| 2022-03-07 | 23.38 | $21.30 | 3.0M |
| 2022-03-04 | 24.25 | $22.91 | 1.7M |
| 2022-03-03 | 24.81 | $24.88 | 574300 |
| 2022-03-02 | 24.87 | $25.07 | 420000 |
| 2022-03-01 | 24.90 | $24.97 | 998300 |
| 2022-02-28 | 24.97 | $25.18 | 888407 |
| 2022-02-25 | 24.99 | $25.14 | 805103 |
| 2022-02-24 | 25.03 | $24.24 | 1.2M |
| 2022-02-23 | 25.38 | $24.68 | 1.2M |
| 2022-02-22 | 25.67 | $25.17 | 731805 |
| 2022-02-18 | 25.86 | $25.25 | 941345 |
| 2022-02-17 | 26.08 | $25.86 | 244800 |
| 2022-02-16 | 26.15 | $25.95 | 464342 |
| 2022-02-15 | 26.20 | $26.02 | 1.1M |
| 2022-02-14 | 26.24 | $26.16 | 550900 |
| 2022-02-11 | 26.24 | $26.02 | 355400 |
| 2022-02-10 | 26.29 | $25.90 | 720644 |
| 2022-02-09 | 26.38 | $26.68 | 717011 |
| 2022-02-08 | 26.23 | $26.64 | 817300 |
| 2022-02-07 | 26.07 | $26.31 | 736038 |
| 2022-02-04 | 25.98 | $26.00 | 950900 |
| 2022-02-03 | 25.96 | $25.97 | 1.3M |
| 2022-02-02 | 25.94 | $26.30 | 807345 |
| 2022-02-01 | 25.82 | $26.14 | 542800 |
| 2022-01-31 | 25.72 | $25.80 | 774940 |
| 2022-01-28 | 25.70 | $25.61 | 1.2M |
| 2022-01-27 | 25.74 | $25.13 | 938334 |
| 2022-01-26 | 25.94 | $25.09 | 1.1M |
| 2022-01-25 | 26.19 | $25.27 | 850800 |
| 2022-01-24 | 26.44 | $25.81 | 763402 |
| 2022-01-21 | 26.56 | $26.05 | 1.4M |
| 2022-01-20 | 26.63 | $26.08 | 485100 |
| 2022-01-19 | 26.70 | $26.28 | 443600 |
| 2022-01-18 | 26.71 | $26.24 | 665232 |
| 2022-01-14 | 26.72 | $26.54 | 430700 |
| 2022-01-13 | 26.63 | $26.12 | 565600 |
| 2022-01-12 | 26.65 | $26.10 | 546518 |
| 2022-01-11 | 26.66 | $26.76 | 566800 |
| 2022-01-10 | 26.46 | $26.55 | 1.0M |
| 2022-01-07 | 26.27 | $26.42 | 615500 |
| 2022-01-06 | 26.08 | $26.15 | 574800 |
| 2022-01-05 | 25.91 | $25.88 | 678000 |
| 2022-01-04 | 25.79 | $26.23 | 915000 |
| 2022-01-03 | 25.52 | $25.94 | 612700 |
| 2021-12-31 | 25.27 | $25.39 | 232904 |
| 2021-12-30 | 25.15 | $25.34 | 503825 |
| 2021-12-29 | 25.00 | $25.09 | 427400 |
| 2021-12-28 | 24.91 | $25.10 | 675416 |
| 2021-12-27 | 24.78 | $24.83 | 354500 |
| 2021-12-23 | 24.71 | $25.13 | 430000 |
| 2021-12-22 | 24.54 | $24.84 | 761220 |
| 2021-12-21 | 24.41 | $24.24 | 764600 |
| 2021-12-20 | 24.45 | $24.48 | 447135 |
| 2021-12-17 | 24.42 | $24.77 | 2.0M |
| 2021-12-16 | 24.29 | $25.17 | 784921 |
| 2021-12-15 | 24.02 | $24.51 | 776400 |
| 2021-12-14 | 23.89 | $23.83 | 686847 |
| 2021-12-13 | 23.96 | $24.03 | 581600 |
| 2021-12-10 | 23.99 | $24.21 | 295523 |
| 2021-12-09 | 23.98 | $24.20 | 476430 |
| 2021-12-08 | 23.97 | $24.80 | 667214 |
| 2021-12-07 | 23.78 | $24.68 | 556900 |
| 2021-12-06 | 23.59 | $24.23 | 795800 |
| 2021-12-03 | 23.51 | $24.00 | 707615 |
| 2021-12-02 | 23.51 | $24.00 | 770239 |
| 2021-12-01 | 23.51 | $23.86 | 1.1M |
| 2021-11-30 | 23.58 | $23.89 | 1.4M |
| 2021-11-29 | 23.67 | $23.99 | 1.0M |
| 2021-11-26 | 23.75 | $24.29 | 578200 |
| 2021-11-24 | 23.78 | $24.22 | 816000 |
| 2021-11-23 | 23.85 | $24.00 | 891240 |
| 2021-11-22 | 24.03 | $24.32 | 1.1M |
| 2021-11-19 | 24.15 | $23.99 | 1.1M |
| 2021-11-18 | 24.43 | $24.00 | 1.6M |
| 2021-11-17 | 24.77 | $24.73 | 819900 |
| 2021-11-16 | 24.98 | $24.90 | 593730 |
| 2021-11-15 | 25.19 | $25.14 | 620600 |
| 2021-11-12 | 25.38 | $25.04 | 1.6M |
| 2021-11-11 | 25.66 | $25.62 | 612200 |
| 2021-11-10 | 25.83 | $25.79 | 766138 |
| 2021-11-09 | 25.98 | $25.57 | 812816 |
| 2021-11-08 | 26.25 | $24.84 | 1.3M |
| 2021-11-05 | 26.82 | $25.49 | 1.9M |
| 2021-11-04 | 27.32 | $27.48 | 500525 |
| 2021-11-03 | 27.29 | $27.86 | 661442 |
| 2021-11-02 | 27.14 | $27.18 | 395614 |
| 2021-11-01 | 27.17 | $27.33 | 274619 |
| 2021-10-29 | 27.17 | $27.23 | 436300 |
| 2021-10-28 | 27.20 | $27.18 | 289331 |
| 2021-10-27 | 27.26 | $27.00 | 404100 |
| 2021-10-26 | 27.39 | $27.06 | 464015 |
| 2021-10-25 | 27.53 | $27.15 | 625900 |
| 2021-10-22 | 27.67 | $28.23 | 321725 |
| 2021-10-21 | 27.50 | $27.80 | 994138 |
| 2021-10-20 | 27.43 | $27.29 | 895600 |
| 2021-10-19 | 27.51 | $27.04 | 545400 |
| 2021-10-18 | 27.69 | $27.06 | 364300 |
| 2021-10-15 | 27.90 | $27.35 | 458143 |
| 2021-10-14 | 28.06 | $27.53 | 517300 |
| 2021-10-13 | 28.20 | $27.94 | 313002 |
| 2021-10-12 | 28.24 | $27.69 | 253400 |
| 2021-10-11 | 28.35 | $27.95 | 279000 |
| 2021-10-08 | 28.41 | $27.61 | 712838 |
| 2021-10-07 | 28.57 | $27.85 | 904000 |
| 2021-10-06 | 28.69 | $28.75 | 1.0M |
| 2021-10-05 | 28.55 | $28.71 | 432400 |
| 2021-10-04 | 28.37 | $28.79 | 531400 |
| 2021-10-01 | 28.12 | $28.31 | 602926 |
| 2021-09-30 | 27.97 | $27.56 | 964345 |
| 2021-09-29 | 28.01 | $27.81 | 479120 |
| 2021-09-28 | 27.97 | $27.59 | 445431 |
| 2021-09-27 | 27.99 | $27.89 | 649314 |
| 2021-09-24 | 27.92 | $28.06 | 422238 |
| 2021-09-23 | 27.76 | $28.07 | 463503 |
| 2021-09-22 | 27.56 | $27.78 | 1.1M |
| 2021-09-21 | 27.41 | $28.20 | 1.2M |
| 2021-09-20 | 27.08 | $27.38 | 803500 |
| 2021-09-17 | 26.94 | $27.62 | 1.3M |
| 2021-09-16 | 26.69 | $26.85 | 656239 |
| 2021-09-15 | 26.63 | $26.82 | 517400 |
| 2021-09-14 | 26.57 | $26.42 | 591800 |
| 2021-09-13 | 26.62 | $26.60 | 746709 |
| 2021-09-10 | 26.63 | $26.30 | 646000 |
| 2021-09-09 | 26.74 | $26.32 | 555009 |
| 2021-09-08 | 26.86 | $26.90 | 376300 |
| 2021-09-07 | 26.83 | $26.83 | 550500 |
| 2021-09-03 | 26.81 | $26.96 | 558129 |
| 2021-09-02 | 26.75 | $27.15 | 571100 |
| 2021-09-01 | 26.61 | $26.85 | 368962 |
| 2021-08-31 | 26.55 | $26.39 | 475517 |
| 2021-08-30 | 26.61 | $26.37 | 452321 |
| 2021-08-27 | 26.70 | $26.37 | 358300 |
| 2021-08-26 | 26.81 | $26.17 | 579100 |
| 2021-08-25 | 27.01 | $26.60 | 705100 |
| 2021-08-24 | 27.12 | $26.69 | 528600 |
| 2021-08-23 | 27.22 | $27.00 | 357800 |
| 2021-08-20 | 27.25 | $27.18 | 368324 |
| 2021-08-19 | 27.22 | $26.89 | 436600 |
| 2021-08-18 | 27.28 | $26.96 | 370017 |
| 2021-08-17 | 27.32 | $27.39 | 497800 |
| 2021-08-16 | 27.24 | $27.46 | 582700 |
| 2021-08-13 | 27.12 | $27.64 | 754400 |
| 2021-08-12 | 26.91 | $27.03 | 447300 |
| 2021-08-11 | 26.85 | $27.22 | 648100 |
| 2021-08-10 | 26.72 | $27.22 | 2.1M |
| 2021-08-09 | 26.57 | $27.36 | 697033 |
| 2021-08-06 | 26.34 | $27.18 | 928300 |
| 2021-08-05 | 26.13 | $27.31 | 1.6M |
| 2021-08-04 | 25.84 | $25.94 | 997946 |
| 2021-08-03 | 25.92 | $26.01 | 725211 |
| 2021-08-02 | 26.02 | $26.26 | 990500 |
| 2021-07-30 | 26.07 | $26.12 | 509100 |
| 2021-07-29 | 26.19 | $26.31 | 829245 |
| 2021-07-28 | 26.29 | $26.43 | 1.0M |
| 2021-07-27 | 26.38 | $26.53 | 536410 |
| 2021-07-26 | 26.48 | $26.91 | 989016 |
| 2021-07-23 | 26.48 | $26.69 | 412810 |
| 2021-07-22 | 26.57 | $26.34 | 832700 |
| 2021-07-21 | 26.81 | $26.70 | 934700 |
| 2021-07-20 | 26.99 | $26.83 | 795700 |
| 2021-07-19 | 27.19 | $27.00 | 641225 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
68.48
2026-07-16
Close Price
$11.80
Vol: 129586
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.02
Average
47.14
Maximum
72.59
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 68.48 | $11.80 | 129586 |
| 2026-07-15 | 65.13 | $11.52 | 948200 |
| 2026-07-14 | 64.88 | $11.50 | 1.6M |
| 2026-07-13 | 64.63 | $11.48 | 1.3M |
| 2026-07-10 | 65.72 | $11.53 | 849700 |
| 2026-07-09 | 64.12 | $11.39 | 1.2M |
| 2026-07-08 | 63.42 | $11.33 | 731305 |
| 2026-07-07 | 65.02 | $11.41 | 1.6M |
| 2026-07-06 | 65.41 | $11.43 | 1.7M |
| 2026-07-02 | 65.31 | $11.42 | 1.7M |
| 2026-07-01 | 63.63 | $11.25 | 1.2M |
| 2026-06-30 | 60.41 | $10.95 | 1.7M |
| 2026-06-29 | 64.96 | $11.20 | 1.4M |
| 2026-06-26 | 64.14 | $11.12 | 3.6M |
| 2026-06-25 | 57.52 | $10.56 | 684359 |
| 2026-06-24 | 59.19 | $10.65 | 1.8M |
| 2026-06-23 | 52.84 | $10.21 | 1.3M |
| 2026-06-22 | 46.97 | $9.88 | 1.3M |
| 2026-06-18 | 49.45 | $10.02 | 1.3M |
| 2026-06-17 | 49.81 | $10.04 | 1.0M |
| 2026-06-16 | 52.89 | $10.21 | 1.0M |
| 2026-06-15 | 54.99 | $10.32 | 1.3M |
| 2026-06-12 | 57.14 | $10.43 | 941812 |
| 2026-06-11 | 56.25 | $10.37 | 858472 |
| 2026-06-10 | 55.38 | $10.31 | 856726 |
| 2026-06-09 | 54.21 | $10.23 | 937416 |
| 2026-06-08 | 49.53 | $9.93 | 887248 |
| 2026-06-05 | 49.20 | $9.91 | 886014 |
| 2026-06-04 | 46.38 | $9.74 | 1.0M |
| 2026-06-03 | 46.67 | $9.76 | 985800 |
| 2026-06-02 | 51.57 | $10.08 | 1.3M |
| 2026-06-01 | 53.74 | $10.21 | 1.0M |
| 2026-05-29 | 52.72 | $10.14 | 1.1M |
| 2026-05-28 | 52.58 | $10.13 | 3.0M |
| 2026-05-27 | 52.17 | $10.10 | 1.7M |
| 2026-05-26 | 53.79 | $10.21 | 1.1M |
| 2026-05-22 | 54.67 | $10.27 | 885414 |
| 2026-05-21 | 52.97 | $10.13 | 1.5M |
| 2026-05-20 | 57.20 | $10.42 | 1.5M |
| 2026-05-19 | 55.81 | $10.30 | 1.9M |
| 2026-05-18 | 55.12 | $10.24 | 1.7M |
| 2026-05-15 | 49.63 | $9.80 | 1.8M |
| 2026-05-14 | 49.50 | $9.79 | 2.1M |
| 2026-05-13 | 38.71 | $9.09 | 2.3M |
| 2026-05-12 | 40.11 | $9.21 | 2.9M |
| 2026-05-11 | 43.45 | $9.48 | 2.3M |
| 2026-05-08 | 42.78 | $9.44 | 2.5M |
| 2026-05-07 | 53.32 | $10.14 | 2.7M |
| 2026-05-06 | 53.00 | $10.12 | 3.1M |
| 2026-05-05 | 36.03 | $9.29 | 2.2M |
| 2026-05-04 | 38.76 | $9.46 | 1.5M |
| 2026-05-01 | 39.76 | $9.52 | 2.4M |
| 2026-04-30 | 43.33 | $9.72 | 888800 |
| 2026-04-29 | 39.46 | $9.57 | 674674 |
| 2026-04-28 | 42.39 | $9.73 | 829249 |
| 2026-04-27 | 39.17 | $9.61 | 857300 |
| 2026-04-24 | 37.23 | $9.54 | 1.4M |
| 2026-04-23 | 37.23 | $9.54 | 951136 |
| 2026-04-22 | 38.01 | $9.59 | 763542 |
| 2026-04-21 | 39.93 | $9.71 | 819504 |
| 2026-04-20 | 38.95 | $9.67 | 851951 |
| 2026-04-17 | 40.03 | $9.74 | 1.4M |
| 2026-04-16 | 35.93 | $9.57 | 978776 |
| 2026-04-15 | 36.07 | $9.58 | 1.2M |
| 2026-04-14 | 34.64 | $9.52 | 1.0M |
| 2026-04-13 | 36.59 | $9.67 | 1.7M |
| 2026-04-10 | 39.23 | $9.86 | 690572 |
| 2026-04-09 | 40.55 | $9.95 | 859746 |
| 2026-04-08 | 38.13 | $9.84 | 1.2M |
| 2026-04-07 | 36.80 | $9.78 | 715955 |
| 2026-04-06 | 37.70 | $9.85 | 1.3M |
| 2026-04-02 | 31.58 | $9.58 | 737923 |
| 2026-04-01 | 31.34 | $9.57 | 969600 |
| 2026-03-31 | 31.76 | $9.61 | 1.1M |
| 2026-03-30 | 33.02 | $9.73 | 1.7M |
| 2026-03-27 | 33.12 | $9.74 | 1.8M |
| 2026-03-26 | 32.32 | $9.70 | 1.3M |
| 2026-03-25 | 30.32 | $9.60 | 1.1M |
| 2026-03-24 | 31.19 | $9.70 | 1.6M |
| 2026-03-23 | 31.80 | $9.77 | 1.2M |
| 2026-03-20 | 31.44 | $9.75 | 1.5M |
| 2026-03-19 | 32.26 | $9.85 | 1.7M |
| 2026-03-18 | 31.41 | $9.80 | 857431 |
| 2026-03-17 | 32.98 | $10.00 | 1.7M |
| 2026-03-16 | 28.93 | $9.76 | 1.4M |
| 2026-03-13 | 29.49 | $9.84 | 2.0M |
| 2026-03-12 | 24.41 | $9.55 | 2.4M |
| 2026-03-11 | 30.18 | $10.36 | 2.6M |
| 2026-03-10 | 26.09 | $10.16 | 2.0M |
| 2026-03-09 | 26.09 | $10.16 | 2.4M |
| 2026-03-06 | 26.80 | $10.26 | 1.3M |
| 2026-03-05 | 27.29 | $10.33 | 1.9M |
| 2026-03-04 | 27.63 | $10.38 | 2.3M |
| 2026-03-03 | 28.46 | $10.50 | 2.4M |
| 2026-03-02 | 29.79 | $10.69 | 2.1M |
| 2026-02-27 | 31.87 | $10.97 | 3.0M |
| 2026-02-26 | 34.23 | $11.26 | 8.9M |
| 2026-02-25 | 46.24 | $12.33 | 2.9M |
| 2026-02-24 | 57.51 | $12.96 | 1.0M |
| 2026-02-23 | 56.88 | $12.92 | 767700 |
| 2026-02-20 | 59.41 | $13.04 | 789131 |
| 2026-02-19 | 58.68 | $12.99 | 1.1M |
| 2026-02-18 | 51.40 | $12.55 | 1.4M |
| 2026-02-17 | 54.08 | $12.68 | 1.1M |
| 2026-02-13 | 59.01 | $12.90 | 1.1M |
| 2026-02-12 | 56.98 | $12.78 | 1.0M |
| 2026-02-11 | 59.31 | $12.88 | 1.4M |
| 2026-02-10 | 61.95 | $12.99 | 1.3M |
| 2026-02-09 | 61.51 | $12.96 | 1.1M |
| 2026-02-06 | 60.63 | $12.90 | 1.3M |
| 2026-02-05 | 60.06 | $12.86 | 1.3M |
| 2026-02-04 | 60.90 | $12.90 | 1.8M |
| 2026-02-03 | 56.54 | $12.60 | 1.8M |
| 2026-02-02 | 56.39 | $12.59 | 973900 |
| 2026-01-30 | 58.56 | $12.70 | 1.6M |
| 2026-01-29 | 56.39 | $12.55 | 1.9M |
| 2026-01-28 | 52.10 | $12.28 | 1.3M |
| 2026-01-27 | 56.82 | $12.52 | 2.0M |
| 2026-01-26 | 49.16 | $12.10 | 2.1M |
| 2026-01-23 | 44.72 | $11.90 | 864335 |
| 2026-01-22 | 43.31 | $11.84 | 1.3M |
| 2026-01-21 | 43.66 | $11.86 | 1.8M |
| 2026-01-20 | 45.24 | $11.95 | 1.8M |
| 2026-01-16 | 38.18 | $11.65 | 2.5M |
| 2026-01-15 | 42.71 | $11.91 | 3.4M |
| 2026-01-14 | 41.18 | $11.85 | 2.4M |
| 2026-01-13 | 42.44 | $11.92 | 1.3M |
| 2026-01-12 | 44.66 | $12.04 | 1.3M |
| 2026-01-09 | 44.66 | $12.04 | 1.3M |
| 2026-01-08 | 44.00 | $12.01 | 6.6M |
| 2026-01-07 | 35.73 | $11.67 | 5.1M |
| 2026-01-06 | 40.59 | $11.96 | 3.1M |
| 2026-01-05 | 41.51 | $12.01 | 1.1M |
| 2026-01-02 | 44.39 | $12.16 | 1.1M |
| 2025-12-31 | 52.45 | $12.51 | 1.0M |
| 2025-12-30 | 52.97 | $12.53 | 1.3M |
| 2025-12-29 | 52.06 | $12.49 | 1.4M |
| 2025-12-26 | 51.17 | $12.45 | 1.1M |
| 2025-12-24 | 52.09 | $12.49 | 814600 |
| 2025-12-23 | 54.67 | $12.60 | 1.1M |
| 2025-12-22 | 54.28 | $12.58 | 1.3M |
| 2025-12-19 | 59.92 | $12.81 | 2.0M |
| 2025-12-18 | 62.05 | $12.89 | 1.5M |
| 2025-12-17 | 60.02 | $12.77 | 2.4M |
| 2025-12-16 | 55.93 | $12.55 | 1.4M |
| 2025-12-15 | 52.79 | $12.40 | 1.6M |
| 2025-12-12 | 51.70 | $12.35 | 2.8M |
| 2025-12-11 | 53.82 | $12.44 | 2.4M |
| 2025-12-10 | 51.73 | $12.34 | 1.7M |
| 2025-12-09 | 46.94 | $12.13 | 2.0M |
| 2025-12-08 | 42.84 | $11.97 | 2.2M |
| 2025-12-05 | 44.05 | $12.03 | 1.5M |
| 2025-12-04 | 45.06 | $12.08 | 899800 |
| 2025-12-03 | 47.77 | $12.21 | 1.6M |
| 2025-12-02 | 48.20 | $12.23 | 1.7M |
| 2025-12-01 | 48.81 | $12.26 | 1.8M |
| 2025-11-28 | 48.18 | $12.23 | 692907 |
| 2025-11-26 | 46.94 | $12.17 | 1.4M |
| 2025-11-25 | 45.28 | $12.09 | 1.4M |
| 2025-11-24 | 44.04 | $12.03 | 2.3M |
| 2025-11-21 | 46.74 | $12.19 | 1.4M |
| 2025-11-20 | 46.15 | $12.16 | 1.9M |
| 2025-11-19 | 45.96 | $12.15 | 3.3M |
| 2025-11-18 | 44.48 | $12.07 | 2.1M |
| 2025-11-17 | 44.48 | $12.07 | 2.4M |
| 2025-11-14 | 46.34 | $12.20 | 1.6M |
| 2025-11-13 | 46.18 | $12.19 | 2.0M |
| 2025-11-12 | 45.22 | $12.13 | 1.7M |
| 2025-11-11 | 42.29 | $11.95 | 1.3M |
| 2025-11-10 | 41.30 | $11.89 | 2.5M |
| 2025-11-07 | 44.06 | $12.12 | 3.7M |
| 2025-11-06 | 42.64 | $12.03 | 3.9M |
| 2025-11-05 | 29.80 | $11.35 | 2.7M |
| 2025-11-04 | 25.11 | $11.15 | 1.7M |
| 2025-11-03 | 25.52 | $11.20 | 1.8M |
| 2025-10-31 | 26.32 | $11.30 | 2.5M |
| 2025-10-30 | 26.40 | $11.31 | 2.0M |
| 2025-10-29 | 27.34 | $11.43 | 2.3M |
| 2025-10-28 | 30.04 | $11.75 | 2.0M |
| 2025-10-27 | 30.95 | $11.85 | 1.8M |
| 2025-10-24 | 30.55 | $11.83 | 1.7M |
| 2025-10-23 | 30.97 | $11.88 | 2.6M |
| 2025-10-22 | 33.07 | $12.12 | 1.7M |
| 2025-10-21 | 31.42 | $12.03 | 1.8M |
| 2025-10-20 | 31.42 | $12.03 | 1.4M |
| 2025-10-17 | 32.97 | $12.22 | 1.8M |
| 2025-10-16 | 30.39 | $12.07 | 2.3M |
| 2025-10-15 | 28.47 | $11.96 | 2.7M |
| 2025-10-14 | 31.97 | $12.42 | 2.8M |
| 2025-10-13 | 26.57 | $12.13 | 2.7M |
| 2025-10-10 | 26.64 | $12.14 | 2.5M |
| 2025-10-09 | 29.17 | $12.49 | 1.5M |
| 2025-10-08 | 31.26 | $12.75 | 2.7M |
| 2025-10-07 | 30.16 | $12.69 | 6.2M |
| 2025-10-06 | 30.78 | $12.77 | 2.4M |
| 2025-10-03 | 33.41 | $13.09 | 904205 |
| 2025-10-02 | 34.64 | $13.23 | 1.7M |
| 2025-10-01 | 35.89 | $13.37 | 1.5M |
| 2025-09-30 | 32.23 | $13.15 | 1.4M |
| 2025-09-29 | 29.08 | $12.97 | 1.0M |
| 2025-09-26 | 29.44 | $13.02 | 1.1M |
| 2025-09-25 | 27.57 | $12.91 | 1.1M |
| 2025-09-24 | 29.54 | $13.20 | 1.1M |
| 2025-09-23 | 27.50 | $13.08 | 1.9M |
| 2025-09-22 | 28.41 | $13.22 | 1.3M |
| 2025-09-19 | 29.33 | $13.36 | 1.4M |
| 2025-09-18 | 31.48 | $13.67 | 1.0M |
| 2025-09-17 | 30.07 | $13.58 | 1.9M |
| 2025-09-16 | 31.29 | $13.76 | 1.3M |
| 2025-09-15 | 29.78 | $13.66 | 989637 |
| 2025-09-12 | 33.03 | $14.13 | 2.7M |
| 2025-09-11 | 33.77 | $14.23 | 3.6M |
| 2025-09-10 | 32.03 | $14.11 | 4.7M |
| 2025-09-09 | 32.30 | $14.15 | 2.9M |
| 2025-09-08 | 34.95 | $14.53 | 1.1M |
| 2025-09-05 | 36.29 | $14.71 | 4.1M |
| 2025-09-04 | 38.07 | $14.94 | 998440 |
| 2025-09-03 | 41.51 | $15.35 | 547753 |
| 2025-09-02 | 41.77 | $15.38 | 388100 |
| 2025-08-29 | 43.15 | $15.54 | 564547 |
| 2025-08-28 | 41.43 | $15.39 | 724800 |
| 2025-08-27 | 42.83 | $15.56 | 412300 |
| 2025-08-26 | 41.39 | $15.43 | 1.4M |
| 2025-08-25 | 43.55 | $15.70 | 791300 |
| 2025-08-22 | 42.38 | $15.59 | 905169 |
| 2025-08-21 | 41.13 | $15.47 | 577906 |
| 2025-08-20 | 36.51 | $15.05 | 1.2M |
| 2025-08-19 | 36.40 | $15.04 | 1.1M |
| 2025-08-18 | 33.01 | $14.74 | 558325 |
| 2025-08-15 | 34.83 | $15.05 | 1.0M |
| 2025-08-14 | 34.39 | $15.01 | 1.5M |
| 2025-08-13 | 36.71 | $15.40 | 939543 |
| 2025-08-12 | 34.78 | $15.22 | 950596 |
| 2025-08-11 | 35.52 | $15.35 | 648300 |
| 2025-08-08 | 40.58 | $16.15 | 1.0M |
| 2025-08-07 | 36.61 | $15.78 | 4.6M |
| 2025-08-06 | 30.68 | $15.28 | 3.6M |
| 2025-08-05 | 41.15 | $16.71 | 2.6M |
| 2025-08-04 | 45.37 | $17.12 | 414543 |
| 2025-08-01 | 43.35 | $16.97 | 435422 |
| 2025-07-31 | 41.57 | $16.84 | 743447 |
| 2025-07-30 | 47.20 | $17.36 | 431100 |
| 2025-07-29 | 48.77 | $17.49 | 796200 |
| 2025-07-28 | 47.89 | $17.42 | 415000 |
| 2025-07-25 | 55.13 | $17.98 | 552041 |
| 2025-07-24 | 55.71 | $18.02 | 410300 |
| 2025-07-23 | 57.99 | $18.18 | 444400 |
| 2025-07-22 | 55.03 | $17.91 | 803219 |
| 2025-07-21 | 48.82 | $17.42 | 475200 |
| 2025-07-18 | 48.95 | $17.43 | 350300 |
| 2025-07-17 | 51.03 | $17.59 | 579500 |
| 2025-07-16 | 50.91 | $17.58 | 596200 |
| 2025-07-15 | 43.10 | $17.01 | 1.8M |
| 2025-07-14 | 47.10 | $17.33 | 567128 |
| 2025-07-11 | 50.13 | $17.55 | 789100 |
| 2025-07-10 | 47.65 | $17.38 | 428833 |
| 2025-07-09 | 43.42 | $17.11 | 413900 |
| 2025-07-08 | 44.69 | $17.21 | 573603 |
| 2025-07-07 | 42.94 | $17.10 | 590968 |
| 2025-07-03 | 45.42 | $17.30 | 450221 |
| 2025-07-02 | 45.92 | $17.34 | 664600 |
| 2025-07-01 | 46.54 | $17.39 | 2.7M |
| 2025-06-30 | 40.50 | $16.99 | 666636 |
| 2025-06-27 | 41.16 | $17.05 | 609500 |
| 2025-06-26 | 42.26 | $17.15 | 543938 |
| 2025-06-25 | 38.20 | $16.89 | 1.2M |
| 2025-06-24 | 42.57 | $17.29 | 1.7M |
| 2025-06-23 | 42.92 | $17.32 | 678598 |
| 2025-06-20 | 38.43 | $17.04 | 727317 |
| 2025-06-18 | 39.59 | $17.15 | 825400 |
| 2025-06-17 | 36.26 | $16.95 | 840700 |
| 2025-06-16 | 38.48 | $17.17 | 888319 |
| 2025-06-13 | 37.32 | $17.10 | 960300 |
| 2025-06-12 | 42.29 | $17.56 | 722200 |
| 2025-06-11 | 40.15 | $17.43 | 687100 |
| 2025-06-10 | 38.65 | $17.34 | 940656 |
| 2025-06-09 | 39.07 | $17.38 | 1.2M |
| 2025-06-06 | 33.32 | $17.04 | 354800 |
| 2025-06-05 | 32.43 | $16.99 | 634952 |
| 2025-06-04 | 33.27 | $17.09 | 664748 |
| 2025-06-03 | 34.20 | $17.20 | 944713 |
| 2025-06-02 | 35.49 | $17.35 | 745605 |
| 2025-05-30 | 36.80 | $17.50 | 646900 |
| 2025-05-29 | 36.50 | $17.48 | 589500 |
| 2025-05-28 | 33.84 | $17.30 | 989784 |
| 2025-05-27 | 35.41 | $17.50 | 1.5M |
| 2025-05-23 | 36.21 | $17.60 | 716440 |
| 2025-05-22 | 36.68 | $17.66 | 1.4M |
| 2025-05-21 | 38.58 | $17.90 | 2.0M |
| 2025-05-20 | 39.73 | $18.04 | 479100 |
| 2025-05-19 | 38.36 | $17.93 | 448629 |
| 2025-05-16 | 40.00 | $18.14 | 617600 |
| 2025-05-15 | 40.24 | $18.17 | 658220 |
| 2025-05-14 | 36.73 | $17.87 | 1.5M |
| 2025-05-13 | 40.75 | $18.40 | 1.6M |
| 2025-05-12 | 42.94 | $18.66 | 1.3M |
| 2025-05-09 | 45.53 | $18.95 | 1.2M |
| 2025-05-08 | 50.09 | $19.41 | 1.5M |
| 2025-05-07 | 47.02 | $19.13 | 2.5M |
| 2025-05-06 | 52.13 | $19.60 | 1.2M |
| 2025-05-05 | 57.15 | $20.00 | 941832 |
| 2025-05-02 | 58.90 | $20.13 | 1.2M |
| 2025-05-01 | 54.63 | $19.71 | 1.0M |
| 2025-04-30 | 58.48 | $19.99 | 893400 |
| 2025-04-29 | 53.97 | $19.58 | 692700 |
| 2025-04-28 | 52.04 | $19.42 | 858423 |
| 2025-04-25 | 51.56 | $19.38 | 983600 |
| 2025-04-24 | 51.09 | $19.34 | 754249 |
| 2025-04-23 | 55.00 | $19.65 | 550600 |
| 2025-04-22 | 55.13 | $19.66 | 496643 |
| 2025-04-21 | 55.03 | $19.65 | 697034 |
| 2025-04-17 | 54.74 | $19.62 | 1.2M |
| 2025-04-16 | 51.06 | $19.25 | 690300 |
| 2025-04-15 | 52.71 | $19.40 | 504614 |
| 2025-04-14 | 52.71 | $19.40 | 539336 |
| 2025-04-11 | 50.30 | $19.15 | 551900 |
| 2025-04-10 | 47.55 | $18.88 | 524700 |
| 2025-04-09 | 50.08 | $19.14 | 601901 |
| 2025-04-08 | 41.94 | $18.42 | 684000 |
| 2025-04-07 | 45.89 | $18.82 | 1.0M |
| 2025-04-04 | 52.73 | $19.40 | 1.0M |
| 2025-04-03 | 59.89 | $19.89 | 741243 |
| 2025-04-02 | 57.31 | $19.66 | 301510 |
| 2025-04-01 | 57.19 | $19.65 | 441900 |
| 2025-03-31 | 57.19 | $19.65 | 507800 |
| 2025-03-28 | 59.94 | $19.84 | 383400 |
| 2025-03-27 | 58.65 | $19.71 | 367105 |
| 2025-03-26 | 57.35 | $19.58 | 582800 |
| 2025-03-25 | 54.62 | $19.32 | 417741 |
| 2025-03-24 | 53.65 | $19.23 | 341800 |
| 2025-03-21 | 55.41 | $19.37 | 815248 |
| 2025-03-20 | 57.71 | $19.55 | 290700 |
| 2025-03-19 | 57.97 | $19.57 | 500342 |
| 2025-03-18 | 59.08 | $19.66 | 477033 |
| 2025-03-17 | 61.19 | $19.83 | 606700 |
| 2025-03-14 | 58.54 | $19.51 | 534800 |
| 2025-03-13 | 57.77 | $19.42 | 1.1M |
| 2025-03-12 | 61.90 | $19.76 | 505829 |
| 2025-03-11 | 67.26 | $20.16 | 693535 |
| 2025-03-10 | 69.70 | $20.33 | 1.3M |
| 2025-03-07 | 70.41 | $20.38 | 1.2M |
| 2025-03-06 | 71.10 | $20.43 | 1.2M |
| 2025-03-05 | 72.59 | $20.54 | 1.3M |
| 2025-03-04 | 71.30 | $20.29 | 1.8M |
| 2025-03-03 | 68.76 | $19.84 | 1.8M |
| 2025-02-28 | 62.14 | $18.90 | 665281 |
| 2025-02-27 | 59.63 | $18.61 | 433130 |
| 2025-02-26 | 61.92 | $18.78 | 866408 |
| 2025-02-25 | 65.87 | $19.06 | 713100 |
| 2025-02-24 | 65.57 | $19.02 | 543540 |
| 2025-02-21 | 64.31 | $18.85 | 923700 |
| 2025-02-20 | 60.25 | $18.35 | 382600 |
| 2025-02-19 | 57.88 | $18.09 | 521508 |
| 2025-02-18 | 55.66 | $17.86 | 682100 |
| 2025-02-14 | 57.93 | $18.04 | 415800 |
| 2025-02-13 | 61.36 | $18.30 | 486400 |
| 2025-02-12 | 58.49 | $17.98 | 484732 |
| 2025-02-11 | 55.22 | $17.65 | 319100 |
| 2025-02-10 | 52.65 | $17.41 | 741200 |
| 2025-02-07 | 58.80 | $17.87 | 394700 |
| 2025-02-06 | 58.40 | $17.83 | 397740 |
| 2025-02-05 | 55.52 | $17.55 | 554100 |
| 2025-02-04 | 57.13 | $17.67 | 596400 |
| 2025-02-03 | 58.61 | $17.78 | 601940 |
| 2025-01-31 | 59.68 | $17.86 | 1.0M |
| 2025-01-30 | 58.51 | $17.73 | 1.3M |
| 2025-01-29 | 55.19 | $17.38 | 677920 |
| 2025-01-28 | 53.37 | $17.20 | 917600 |
| 2025-01-27 | 53.60 | $17.22 | 625817 |
| 2025-01-24 | 45.69 | $16.51 | 362500 |
| 2025-01-23 | 46.33 | $16.57 | 499100 |
| 2025-01-22 | 44.12 | $16.39 | 455235 |
| 2025-01-21 | 49.25 | $16.87 | 386429 |
| 2025-01-17 | 50.41 | $16.97 | 522244 |
| 2025-01-16 | 49.51 | $16.89 | 486535 |
| 2025-01-15 | 48.16 | $16.77 | 775500 |
| 2025-01-14 | 46.58 | $16.63 | 808200 |
| 2025-01-13 | 35.67 | $15.81 | 518400 |
| 2025-01-10 | 32.47 | $15.61 | 804500 |
| 2025-01-08 | 35.85 | $16.01 | 942071 |
| 2025-01-07 | 42.36 | $16.63 | 561502 |
| 2025-01-06 | 40.54 | $16.52 | 407000 |
| 2025-01-03 | 39.04 | $16.43 | 321607 |
| 2025-01-02 | 41.58 | $16.66 | 453310 |
| 2024-12-31 | 42.96 | $16.78 | 313600 |
| 2024-12-30 | 40.78 | $16.64 | 398600 |
| 2024-12-27 | 39.52 | $16.56 | 374241 |
| 2024-12-26 | 41.96 | $16.79 | 485100 |
| 2024-12-24 | 40.13 | $16.67 | 159429 |
| 2024-12-23 | 39.37 | $16.62 | 349800 |
| 2024-12-20 | 41.36 | $16.82 | 569000 |
| 2024-12-19 | 40.93 | $16.79 | 617646 |
| 2024-12-18 | 42.49 | $16.95 | 773349 |
| 2024-12-17 | 46.13 | $17.30 | 724700 |
| 2024-12-16 | 46.78 | $17.36 | 885900 |
| 2024-12-13 | 51.39 | $17.76 | 996300 |
| 2024-12-12 | 51.16 | $17.74 | 663746 |
| 2024-12-11 | 51.16 | $17.74 | 689000 |
| 2024-12-10 | 50.32 | $17.66 | 487500 |
| 2024-12-09 | 48.96 | $17.53 | 844416 |
| 2024-12-06 | 43.79 | $17.07 | 1.2M |
| 2024-12-05 | 50.80 | $17.73 | 1.1M |
| 2024-12-04 | 48.92 | $17.57 | 737500 |
| 2024-12-03 | 53.29 | $17.93 | 771035 |
| 2024-12-02 | 53.18 | $17.92 | 1.2M |
| 2024-11-29 | 58.27 | $18.31 | 532819 |
| 2024-11-27 | 56.01 | $18.09 | 767108 |
| 2024-11-26 | 54.63 | $17.96 | 777800 |
| 2024-11-25 | 51.64 | $17.69 | 1.4M |
| 2024-11-22 | 52.62 | $17.77 | 1.5M |
| 2024-11-21 | 50.62 | $17.59 | 1.2M |
| 2024-11-20 | 44.59 | $17.10 | 886932 |
| 2024-11-19 | 40.80 | $16.83 | 670153 |
| 2024-11-18 | 39.49 | $16.74 | 1.1M |
| 2024-11-15 | 35.41 | $16.47 | 1.2M |
| 2024-11-14 | 38.12 | $16.77 | 2.0M |
| 2024-11-13 | 29.20 | $16.25 | 1.3M |
| 2024-11-12 | 31.26 | $16.50 | 1.7M |
| 2024-11-11 | 35.01 | $16.90 | 961904 |
| 2024-11-08 | 41.52 | $17.45 | 529200 |
| 2024-11-07 | 42.19 | $17.50 | 1.1M |
| 2024-11-06 | 38.17 | $17.29 | 809000 |
| 2024-11-05 | 43.83 | $17.70 | 311436 |
| 2024-11-04 | 43.44 | $17.68 | 815600 |
| 2024-11-01 | 42.49 | $17.63 | 551300 |
| 2024-10-31 | 41.00 | $17.55 | 458900 |
| 2024-10-30 | 41.12 | $17.56 | 394900 |
| 2024-10-29 | 41.74 | $17.61 | 413033 |
| 2024-10-28 | 44.52 | $17.83 | 360700 |
| 2024-10-25 | 39.84 | $17.56 | 264507 |
| 2024-10-24 | 39.84 | $17.56 | 304751 |
| 2024-10-23 | 39.16 | $17.52 | 284100 |
| 2024-10-22 | 38.83 | $17.50 | 300009 |
| 2024-10-21 | 40.94 | $17.70 | 234844 |
| 2024-10-18 | 44.52 | $18.01 | 291600 |
| 2024-10-17 | 43.46 | $17.94 | 384900 |
| 2024-10-16 | 42.42 | $17.87 | 428400 |
| 2024-10-15 | 37.73 | $17.57 | 401840 |
| 2024-10-14 | 38.63 | $17.66 | 342900 |
| 2024-10-11 | 38.16 | $17.63 | 337840 |
| 2024-10-10 | 38.63 | $17.68 | 296500 |
| 2024-10-09 | 37.62 | $17.61 | 545200 |
| 2024-10-08 | 41.10 | $17.99 | 446100 |
| 2024-10-07 | 41.48 | $18.03 | 339800 |
| 2024-10-04 | 43.40 | $18.23 | 426322 |
| 2024-10-03 | 42.13 | $18.13 | 254300 |
| 2024-10-02 | 45.23 | $18.45 | 389000 |
| 2024-10-01 | 46.44 | $18.57 | 682726 |
| 2024-09-30 | 51.85 | $19.06 | 266200 |
| 2024-09-27 | 54.56 | $19.28 | 401423 |
| 2024-09-26 | 56.21 | $19.41 | 323900 |
| 2024-09-25 | 52.65 | $19.07 | 373206 |
| 2024-09-24 | 50.05 | $18.84 | 713100 |
| 2024-09-23 | 51.81 | $18.99 | 868451 |
| 2024-09-20 | 62.09 | $19.73 | 531200 |
| 2024-09-19 | 62.89 | $19.78 | 515800 |
| 2024-09-18 | 61.57 | $19.64 | 234727 |
| 2024-09-17 | 59.83 | $19.46 | 678800 |
| 2024-09-16 | 59.54 | $19.43 | 443500 |
| 2024-09-13 | 60.37 | $19.49 | 462732 |
| 2024-09-12 | 56.95 | $19.13 | 596146 |
| 2024-09-11 | 55.84 | $19.02 | 429032 |
| 2024-09-10 | 56.34 | $19.06 | 760300 |
| 2024-09-09 | 57.82 | $19.18 | 229330 |
| 2024-09-06 | 56.18 | $19.00 | 613600 |
| 2024-09-05 | 66.68 | $19.77 | 844300 |
| 2024-09-04 | 63.39 | $19.38 | 365305 |
| 2024-09-03 | 59.92 | $19.02 | 566900 |
| 2024-08-30 | 57.58 | $18.80 | 285314 |
| 2024-08-29 | 55.33 | $18.60 | 414800 |
| 2024-08-28 | 57.50 | $18.75 | 635600 |
| 2024-08-27 | 54.44 | $18.48 | 428517 |
| 2024-08-26 | 55.71 | $18.57 | 336400 |
| 2024-08-23 | 56.83 | $18.65 | 390600 |
| 2024-08-22 | 51.38 | $18.18 | 149806 |
| 2024-08-21 | 53.43 | $18.33 | 220114 |
| 2024-08-20 | 53.84 | $18.36 | 337400 |
| 2024-08-19 | 54.23 | $18.39 | 561034 |
| 2024-08-16 | 50.70 | $18.08 | 477100 |
| 2024-08-15 | 50.11 | $18.03 | 389645 |
| 2024-08-14 | 53.13 | $18.28 | 402922 |
| 2024-08-13 | 56.90 | $18.57 | 681100 |
| 2024-08-12 | 58.26 | $18.67 | 362743 |
| 2024-08-09 | 59.33 | $18.75 | 278402 |
| 2024-08-08 | 60.80 | $18.86 | 644835 |
| 2024-08-07 | 58.59 | $18.61 | 1.1M |
| 2024-08-06 | 57.59 | $18.50 | 643129 |
| 2024-08-05 | 56.69 | $18.40 | 788800 |
| 2024-08-02 | 63.78 | $18.95 | 255200 |
| 2024-08-01 | 62.14 | $18.75 | 555500 |
| 2024-07-31 | 67.34 | $19.11 | 782400 |
| 2024-07-30 | 61.97 | $18.47 | 639900 |
| 2024-07-29 | 57.74 | $18.06 | 623600 |
| 2024-07-26 | 57.89 | $18.07 | 371649 |
| 2024-07-25 | 53.68 | $17.70 | 533249 |
| 2024-07-24 | 52.58 | $17.61 | 981400 |
| 2024-07-23 | 57.77 | $17.97 | 782740 |
| 2024-07-22 | 56.99 | $17.90 | 613325 |
| 2024-07-19 | 58.92 | $18.03 | 338300 |
| 2024-07-18 | 58.92 | $18.03 | 522247 |
| 2024-07-17 | 64.53 | $18.40 | 484351 |
| 2024-07-16 | 60.68 | $18.00 | 634700 |
| 2024-07-15 | 55.79 | $17.57 | 684837 |
| 2024-07-12 | 51.37 | $17.24 | 634549 |
| 2024-07-11 | 42.44 | $16.70 | 577272 |
| 2024-07-10 | 34.62 | $16.33 | 639744 |
| 2024-07-09 | 35.36 | $16.39 | 405148 |
| 2024-07-08 | 38.07 | $16.60 | 417400 |
| 2024-07-05 | 40.90 | $16.80 | 356345 |
| 2024-07-03 | 38.73 | $16.70 | 249600 |
| 2024-07-02 | 36.98 | $16.62 | 381207 |
| 2024-07-01 | 32.39 | $16.42 | 338000 |
| 2024-06-28 | 33.07 | $16.48 | 427424 |
| 2024-06-27 | 34.34 | $16.59 | 598100 |
| 2024-06-26 | 33.90 | $16.57 | 423821 |
| 2024-06-25 | 35.60 | $16.72 | 525418 |
| 2024-06-24 | 37.12 | $16.85 | 389200 |
| 2024-06-21 | 31.31 | $16.58 | 502086 |
| 2024-06-20 | 31.94 | $16.64 | 543639 |
| 2024-06-18 | 31.29 | $16.61 | 614910 |
| 2024-06-17 | 32.26 | $16.71 | 482300 |
| 2024-06-14 | 29.98 | $16.60 | 427000 |
| 2024-06-13 | 33.38 | $16.95 | 703341 |
| 2024-06-12 | 35.45 | $17.14 | 589603 |
| 2024-06-11 | 37.54 | $17.32 | 357800 |
| 2024-06-10 | 36.95 | $17.29 | 428800 |
| 2024-06-07 | 40.73 | $17.60 | 633607 |
| 2024-06-06 | 38.42 | $17.48 | 480900 |
| 2024-06-05 | 39.52 | $17.57 | 1.3M |
| 2024-06-04 | 40.00 | $17.61 | 1.0M |
| 2024-06-03 | 39.47 | $17.58 | 1.3M |
| 2024-05-31 | 39.13 | $17.56 | 1.1M |
| 2024-05-30 | 38.97 | $17.55 | 1.2M |
| 2024-05-29 | 37.22 | $17.44 | 1.1M |
| 2024-05-28 | 41.31 | $17.84 | 350001 |
| 2024-05-24 | 47.80 | $18.36 | 341411 |
| 2024-05-23 | 47.65 | $18.35 | 601100 |
| 2024-05-22 | 51.15 | $18.60 | 500400 |
| 2024-05-21 | 50.60 | $18.56 | 495200 |
| 2024-05-20 | 49.66 | $18.49 | 568816 |
| 2024-05-17 | 44.79 | $18.15 | 431300 |
| 2024-05-16 | 46.29 | $18.27 | 350640 |
| 2024-05-15 | 46.14 | $18.26 | 812200 |
| 2024-05-14 | 46.50 | $18.29 | 539630 |
| 2024-05-13 | 53.94 | $18.86 | 573600 |
| 2024-05-10 | 57.30 | $19.08 | 1.3M |
| 2024-05-09 | 55.38 | $18.92 | 2.5M |
| 2024-05-08 | 37.51 | $17.85 | 810133 |
| 2024-05-07 | 37.92 | $17.88 | 671837 |
| 2024-05-06 | 37.49 | $17.86 | 377447 |
| 2024-05-03 | 40.53 | $18.09 | 363000 |
| 2024-05-02 | 40.33 | $18.08 | 1.1M |
| 2024-05-01 | 39.36 | $18.03 | 1.5M |
| 2024-04-30 | 39.73 | $18.06 | 467000 |
| 2024-04-29 | 45.07 | $18.46 | 812944 |
| 2024-04-26 | 48.63 | $18.69 | 331317 |
| 2024-04-25 | 47.78 | $18.64 | 299200 |
| 2024-04-24 | 50.49 | $18.81 | 377600 |
| 2024-04-23 | 49.53 | $18.75 | 416127 |
| 2024-04-22 | 46.92 | $18.59 | 362938 |
| 2024-04-19 | 46.43 | $18.56 | 353700 |
| 2024-04-18 | 42.90 | $18.35 | 244041 |
| 2024-04-17 | 40.79 | $18.23 | 280500 |
| 2024-04-16 | 41.27 | $18.27 | 458600 |
| 2024-04-15 | 41.51 | $18.29 | 507622 |
| 2024-04-12 | 42.54 | $18.38 | 441936 |
| 2024-04-11 | 46.97 | $18.74 | 453800 |
| 2024-04-10 | 47.63 | $18.79 | 437031 |
| 2024-04-09 | 47.49 | $18.78 | 396037 |
| 2024-04-08 | 50.41 | $19.01 | 363300 |
| 2024-04-05 | 50.03 | $18.98 | 388703 |
| 2024-04-04 | 48.40 | $18.85 | 790216 |
| 2024-04-03 | 48.87 | $18.89 | 602300 |
| 2024-04-02 | 50.25 | $19.01 | 1.2M |
| 2024-04-01 | 58.05 | $19.61 | 587700 |
| 2024-03-28 | 57.53 | $19.56 | 1.1M |
| 2024-03-27 | 59.50 | $19.70 | 427740 |
| 2024-03-26 | 56.02 | $19.36 | 741149 |
| 2024-03-25 | 60.83 | $19.69 | 401200 |
| 2024-03-22 | 59.63 | $19.57 | 533506 |
| 2024-03-21 | 61.88 | $19.72 | 594807 |
| 2024-03-20 | 63.39 | $19.82 | 379400 |
| 2024-03-19 | 63.05 | $19.78 | 457800 |
| 2024-03-18 | 59.24 | $19.36 | 480100 |
| 2024-03-15 | 63.38 | $19.64 | 1.1M |
| 2024-03-14 | 62.85 | $19.58 | 398200 |
| 2024-03-13 | 68.31 | $19.93 | 799608 |
| 2024-03-12 | 67.62 | $19.84 | 506200 |
| 2024-03-11 | 66.63 | $19.71 | 325400 |
| 2024-03-08 | 65.15 | $19.52 | 750800 |
| 2024-03-07 | 65.15 | $19.52 | 771000 |
| 2024-03-06 | 71.00 | $19.91 | 718300 |
| 2024-03-05 | 66.78 | $19.33 | 947549 |
| 2024-03-04 | 70.65 | $19.56 | 610822 |
| 2024-03-01 | 70.22 | $19.50 | 1.3M |
| 2024-02-29 | 60.47 | $18.43 | 759702 |
| 2024-02-28 | 60.12 | $18.40 | 667569 |
| 2024-02-27 | 60.63 | $18.43 | 868944 |
| 2024-02-26 | 63.33 | $18.59 | 643300 |
| 2024-02-23 | 63.33 | $18.59 | 564800 |
| 2024-02-22 | 62.48 | $18.50 | 1.2M |
| 2024-02-21 | 64.05 | $18.60 | 1.0M |
| 2024-02-20 | 59.52 | $18.13 | 1.1M |
| 2024-02-16 | 57.57 | $17.95 | 1.1M |
| 2024-02-15 | 51.96 | $17.49 | 2.1M |
| 2024-02-14 | 50.05 | $17.35 | 1.2M |
| 2024-02-13 | 47.94 | $17.20 | 1.2M |
| 2024-02-12 | 49.80 | $17.34 | 804000 |
| 2024-02-09 | 47.30 | $17.16 | 597200 |
| 2024-02-08 | 49.79 | $17.35 | 675907 |
| 2024-02-07 | 50.86 | $17.43 | 589830 |
| 2024-02-06 | 54.47 | $17.69 | 311800 |
| 2024-02-05 | 54.47 | $17.69 | 294200 |
| 2024-02-02 | 62.13 | $18.19 | 727242 |
| 2024-02-01 | 69.15 | $18.57 | 442346 |
| 2024-01-31 | 63.11 | $17.99 | 521242 |
| 2024-01-30 | 63.11 | $17.99 | 350700 |
| 2024-01-29 | 65.92 | $18.13 | 844200 |
| 2024-01-26 | 59.12 | $17.58 | 375212 |
| 2024-01-25 | 55.26 | $17.33 | 285800 |
| 2024-01-24 | 54.94 | $17.31 | 293100 |
| 2024-01-23 | 58.99 | $17.51 | 305100 |
| 2024-01-22 | 60.04 | $17.56 | 414200 |
| 2024-01-19 | 62.36 | $17.67 | 461500 |
| 2024-01-18 | 65.64 | $17.82 | 476941 |
| 2024-01-17 | 64.94 | $17.76 | 996800 |
| 2024-01-16 | 70.41 | $18.00 | 645100 |
| 2024-01-12 | 68.85 | $17.85 | 470900 |
| 2024-01-11 | 68.75 | $17.84 | 515400 |
| 2024-01-10 | 71.00 | $17.94 | 266613 |
| 2024-01-09 | 70.73 | $17.91 | 465821 |
| 2024-01-08 | 70.73 | $17.91 | 454718 |
| 2024-01-05 | 68.97 | $17.71 | 420923 |
| 2024-01-04 | 67.18 | $17.52 | 1.0M |
| 2024-01-03 | 65.60 | $17.36 | 579539 |
| 2024-01-02 | 64.59 | $17.26 | 458014 |
| 2023-12-29 | 61.23 | $16.95 | 437514 |
| 2023-12-28 | 61.77 | $16.98 | 409016 |
| 2023-12-27 | 63.00 | $17.05 | 377826 |
| 2023-12-26 | 58.38 | $16.64 | 739331 |
| 2023-12-22 | 58.72 | $16.66 | 868720 |
| 2023-12-21 | 58.89 | $16.67 | 239300 |
| 2023-12-20 | 56.36 | $16.45 | 652600 |
| 2023-12-19 | 56.97 | $16.49 | 925500 |
| 2023-12-18 | 53.54 | $16.20 | 439200 |
| 2023-12-15 | 54.97 | $16.30 | 779700 |
| 2023-12-14 | 61.55 | $16.72 | 587500 |
| 2023-12-13 | 59.58 | $16.54 | 752800 |
| 2023-12-12 | 55.62 | $16.21 | 600500 |
| 2023-12-11 | 57.40 | $16.32 | 466335 |
| 2023-12-08 | 60.59 | $16.51 | 296432 |
| 2023-12-07 | 60.48 | $16.50 | 585000 |
| 2023-12-06 | 59.84 | $16.44 | 360104 |
| 2023-12-05 | 59.64 | $16.42 | 388200 |
| 2023-12-04 | 60.82 | $16.50 | 515900 |
| 2023-12-01 | 58.37 | $16.25 | 565000 |
| 2023-11-30 | 57.35 | $16.15 | 466800 |
| 2023-11-29 | 54.16 | $15.85 | 754640 |
| 2023-11-28 | 58.75 | $16.18 | 1.3M |
| 2023-11-27 | 58.03 | $16.11 | 716400 |
| 2023-11-24 | 60.01 | $16.25 | 388900 |
| 2023-11-22 | 60.01 | $16.25 | 499100 |
| 2023-11-21 | 58.65 | $16.10 | 525200 |
| 2023-11-20 | 60.48 | $16.24 | 1.0M |
| 2023-11-17 | 59.97 | $16.18 | 659400 |
| 2023-11-16 | 62.52 | $16.38 | 417025 |
| 2023-11-15 | 63.54 | $16.46 | 641103 |
| 2023-11-14 | 63.40 | $16.44 | 1.0M |
| 2023-11-13 | 59.57 | $15.93 | 1.5M |
| 2023-11-10 | 60.64 | $16.02 | 1.5M |
| 2023-11-09 | 63.38 | $16.25 | 2.4M |
| 2023-11-08 | 41.29 | $14.24 | 977547 |
| 2023-11-07 | 42.01 | $14.30 | 364900 |
| 2023-11-06 | 42.48 | $14.34 | 408500 |
| 2023-11-03 | 43.87 | $14.46 | 451212 |
| 2023-11-02 | 43.43 | $14.43 | 1.1M |
| 2023-11-01 | 35.02 | $13.91 | 701600 |
| 2023-10-31 | 33.40 | $13.82 | 549500 |
| 2023-10-30 | 32.86 | $13.79 | 424934 |
| 2023-10-27 | 29.47 | $13.60 | 514400 |
| 2023-10-26 | 30.79 | $13.77 | 948900 |
| 2023-10-25 | 29.56 | $13.70 | 832249 |
| 2023-10-24 | 28.52 | $13.64 | 2.1M |
| 2023-10-23 | 29.41 | $13.77 | 1.2M |
| 2023-10-20 | 31.97 | $14.12 | 815400 |
| 2023-10-19 | 34.42 | $14.42 | 1.3M |
| 2023-10-18 | 35.53 | $14.55 | 572810 |
| 2023-10-17 | 39.67 | $14.99 | 523000 |
| 2023-10-16 | 35.80 | $14.75 | 482400 |
| 2023-10-13 | 28.12 | $14.33 | 544343 |
| 2023-10-12 | 28.19 | $14.34 | 949306 |
| 2023-10-11 | 31.34 | $14.73 | 531247 |
| 2023-10-10 | 32.04 | $14.81 | 367200 |
| 2023-10-09 | 29.81 | $14.69 | 307700 |
| 2023-10-06 | 29.97 | $14.71 | 768100 |
| 2023-10-05 | 32.99 | $15.08 | 775600 |
| 2023-10-04 | 35.08 | $15.31 | 747900 |
| 2023-10-03 | 28.54 | $14.96 | 633727 |
| 2023-10-02 | 24.83 | $14.78 | 771327 |
| 2023-09-29 | 28.23 | $15.22 | 2.6M |
| 2023-09-28 | 28.74 | $15.28 | 340896 |
| 2023-09-27 | 29.76 | $15.40 | 564700 |
| 2023-09-26 | 27.52 | $15.29 | 414900 |
| 2023-09-25 | 29.04 | $15.48 | 366524 |
| 2023-09-22 | 31.29 | $15.74 | 551204 |
| 2023-09-21 | 29.90 | $15.67 | 283647 |
| 2023-09-20 | 29.98 | $15.68 | 657128 |
| 2023-09-19 | 30.22 | $15.71 | 447501 |
| 2023-09-18 | 30.45 | $15.74 | 401136 |
| 2023-09-15 | 30.60 | $15.76 | 1.2M |
| 2023-09-14 | 33.93 | $16.19 | 2.3M |
| 2023-09-13 | 32.63 | $16.11 | 539700 |
| 2023-09-12 | 32.78 | $16.13 | 671743 |
| 2023-09-11 | 30.78 | $16.00 | 3.3M |
| 2023-09-08 | 34.54 | $16.50 | 570400 |
| 2023-09-07 | 35.19 | $16.58 | 543936 |
| 2023-09-06 | 36.50 | $16.74 | 493801 |
| 2023-09-05 | 36.83 | $16.78 | 877122 |
| 2023-09-01 | 46.86 | $17.79 | 224749 |
| 2023-08-31 | 54.55 | $18.34 | 309500 |
| 2023-08-30 | 58.89 | $18.60 | 231600 |
| 2023-08-29 | 57.14 | $18.46 | 734411 |
| 2023-08-28 | 60.45 | $18.65 | 306400 |
| 2023-08-25 | 59.03 | $18.53 | 314100 |
| 2023-08-24 | 56.94 | $18.36 | 386100 |
| 2023-08-23 | 57.76 | $18.41 | 510800 |
| 2023-08-22 | 55.70 | $18.24 | 441100 |
| 2023-08-21 | 53.94 | $18.10 | 384337 |
| 2023-08-18 | 52.93 | $18.02 | 289500 |
| 2023-08-17 | 50.74 | $17.85 | 417145 |
| 2023-08-16 | 43.87 | $17.38 | 399300 |
| 2023-08-15 | 40.88 | $17.20 | 548017 |
| 2023-08-14 | 50.74 | $17.89 | 398700 |
| 2023-08-11 | 53.97 | $18.07 | 287800 |
| 2023-08-10 | 52.86 | $18.00 | 642700 |
| 2023-08-09 | 55.02 | $18.12 | 382805 |
| 2023-08-08 | 50.55 | $17.84 | 780000 |
| 2023-08-07 | 50.55 | $17.84 | 220420 |
| 2023-08-04 | 55.33 | $18.11 | 340700 |
| 2023-08-03 | 48.66 | $17.72 | 584600 |
| 2023-08-02 | 47.71 | $17.67 | 240100 |
| 2023-08-01 | 49.63 | $17.78 | 400500 |
| 2023-07-31 | 49.63 | $17.78 | 287622 |
| 2023-07-28 | 51.33 | $17.88 | 245600 |
| 2023-07-27 | 51.01 | $17.86 | 332712 |
| 2023-07-26 | 51.17 | $17.87 | 462311 |
| 2023-07-25 | 54.91 | $18.10 | 410921 |
| 2023-07-24 | 58.81 | $18.32 | 321100 |
| 2023-07-21 | 56.96 | $18.18 | 254500 |
| 2023-07-20 | 58.57 | $18.27 | 338124 |
| 2023-07-19 | 56.36 | $18.10 | 234817 |
| 2023-07-18 | 57.21 | $18.15 | 1.2M |
| 2023-07-17 | 57.37 | $18.16 | 1.4M |
| 2023-07-14 | 53.00 | $17.82 | 451231 |
| 2023-07-13 | 49.53 | $17.58 | 462957 |
| 2023-07-12 | 46.23 | $17.37 | 602748 |
| 2023-07-11 | 41.93 | $17.12 | 331400 |
| 2023-07-10 | 38.96 | $16.96 | 555319 |
| 2023-07-07 | 41.08 | $17.13 | 225913 |
| 2023-07-06 | 40.54 | $17.10 | 199100 |
| 2023-07-05 | 44.99 | $17.44 | 222133 |
| 2023-07-03 | 47.01 | $17.58 | 158100 |
| 2023-06-30 | 46.03 | $17.52 | 372000 |
| 2023-06-29 | 44.05 | $17.40 | 613700 |
| 2023-06-28 | 43.05 | $17.34 | 293128 |
| 2023-06-27 | 44.82 | $17.48 | 292300 |
| 2023-06-26 | 44.94 | $17.49 | 199600 |
| 2023-06-23 | 45.06 | $17.50 | 273105 |
| 2023-06-22 | 45.75 | $17.56 | 552400 |
| 2023-06-21 | 44.54 | $17.47 | 787000 |
| 2023-06-20 | 45.51 | $17.56 | 275600 |
| 2023-06-16 | 51.00 | $18.03 | 305126 |
| 2023-06-15 | 51.12 | $18.04 | 354708 |
| 2023-06-14 | 46.53 | $17.67 | 365747 |
| 2023-06-13 | 47.56 | $17.76 | 323414 |
| 2023-06-12 | 47.19 | $17.73 | 447217 |
| 2023-06-09 | 48.16 | $17.82 | 1.1M |
| 2023-06-08 | 46.53 | $17.68 | 2.1M |
| 2023-06-07 | 41.82 | $17.30 | 2.7M |
| 2023-06-06 | 44.15 | $17.54 | 723913 |
| 2023-06-05 | 45.25 | $17.65 | 314564 |
| 2023-06-02 | 47.61 | $17.88 | 425400 |
| 2023-06-01 | 41.30 | $17.38 | 446700 |
| 2023-05-31 | 36.50 | $17.05 | 659900 |
| 2023-05-30 | 37.20 | $17.13 | 457604 |
| 2023-05-26 | 39.54 | $17.39 | 481917 |
| 2023-05-25 | 39.26 | $17.37 | 411200 |
| 2023-05-24 | 40.23 | $17.48 | 563323 |
| 2023-05-23 | 42.99 | $17.78 | 371409 |
| 2023-05-22 | 40.67 | $17.60 | 458138 |
| 2023-05-19 | 42.50 | $17.80 | 703200 |
| 2023-05-18 | 40.21 | $17.62 | 566100 |
| 2023-05-17 | 39.95 | $17.60 | 532204 |
| 2023-05-16 | 42.06 | $17.85 | 668910 |
| 2023-05-15 | 44.76 | $18.15 | 364800 |
| 2023-05-12 | 45.59 | $18.24 | 714712 |
| 2023-05-11 | 49.90 | $18.68 | 630618 |
| 2023-05-10 | 57.81 | $19.35 | 1.7M |
| 2023-05-09 | 61.69 | $19.63 | 1.3M |
| 2023-05-08 | 59.47 | $19.39 | 221821 |
| 2023-05-05 | 60.72 | $19.48 | 369000 |
| 2023-05-04 | 52.62 | $18.71 | 804900 |
| 2023-05-03 | 53.58 | $18.78 | 238943 |
| 2023-05-02 | 58.78 | $19.14 | 330311 |
| 2023-05-01 | 58.36 | $19.10 | 357916 |
| 2023-04-28 | 55.04 | $18.80 | 313200 |
| 2023-04-27 | 53.39 | $18.66 | 468700 |
| 2023-04-26 | 50.17 | $18.40 | 355614 |
| 2023-04-25 | 50.81 | $18.45 | 311622 |
| 2023-04-24 | 53.68 | $18.67 | 428223 |
| 2023-04-21 | 54.21 | $18.71 | 215900 |
| 2023-04-20 | 55.91 | $18.84 | 168640 |
| 2023-04-19 | 57.90 | $18.99 | 262753 |
| 2023-04-18 | 55.06 | $18.71 | 198105 |
| 2023-04-17 | 54.12 | $18.62 | 283000 |
| 2023-04-14 | 54.72 | $18.67 | 198200 |
| 2023-04-13 | 58.06 | $18.94 | 303249 |
| 2023-04-12 | 55.48 | $18.67 | 264732 |
| 2023-04-11 | 55.09 | $18.63 | 425323 |
| 2023-04-10 | 58.36 | $18.90 | 1.0M |
| 2023-04-06 | 62.83 | $19.24 | 600733 |
| 2023-04-05 | 60.01 | $18.91 | 491638 |
| 2023-04-04 | 59.48 | $18.85 | 348500 |
| 2023-04-03 | 60.75 | $18.95 | 418210 |
| 2023-03-31 | 59.00 | $18.74 | 535227 |
| 2023-03-30 | 62.81 | $19.04 | 526742 |
| 2023-03-29 | 61.39 | $18.86 | 558942 |
| 2023-03-28 | 58.81 | $18.55 | 459100 |
| 2023-03-27 | 53.90 | $18.03 | 404316 |
| 2023-03-24 | 53.50 | $17.99 | 411100 |
| 2023-03-23 | 52.41 | $17.88 | 470400 |
| 2023-03-22 | 51.52 | $17.79 | 307500 |
| 2023-03-21 | 52.77 | $17.91 | 246500 |
| 2023-03-20 | 51.18 | $17.74 | 332003 |
| 2023-03-17 | 52.66 | $17.89 | 608000 |
| 2023-03-16 | 54.87 | $18.11 | 479067 |
| 2023-03-15 | 53.35 | $17.93 | 459143 |
| 2023-03-14 | 53.93 | $17.99 | 390000 |
| 2023-03-13 | 50.73 | $17.61 | 495223 |
| 2023-03-10 | 49.68 | $17.49 | 353900 |
| 2023-03-09 | 50.10 | $17.54 | 556300 |
| 2023-03-08 | 51.26 | $17.68 | 633320 |
| 2023-03-07 | 49.43 | $17.45 | 447901 |
| 2023-03-06 | 50.21 | $17.55 | 355700 |
| 2023-03-03 | 52.07 | $17.79 | 478200 |
| 2023-03-02 | 49.78 | $17.48 | 842846 |
| 2023-03-01 | 50.23 | $17.54 | 536030 |
| 2023-02-28 | 53.05 | $17.92 | 746100 |
| 2023-02-27 | 61.15 | $18.86 | 1.3M |
| 2023-02-24 | 50.06 | $17.42 | 821400 |
| 2023-02-23 | 44.30 | $16.87 | 3.3M |
| 2023-02-22 | 50.54 | $17.49 | 965500 |
| 2023-02-21 | 53.56 | $17.75 | 731636 |
| 2023-02-17 | 53.79 | $17.77 | 965729 |
| 2023-02-16 | 48.56 | $17.28 | 1.2M |
| 2023-02-15 | 53.23 | $17.68 | 2.3M |
| 2023-02-14 | 58.89 | $18.10 | 459500 |
| 2023-02-13 | 61.24 | $18.26 | 392230 |
| 2023-02-10 | 57.84 | $17.92 | 397147 |
| 2023-02-09 | 56.00 | $17.75 | 725500 |
| 2023-02-08 | 53.87 | $17.56 | 258600 |
| 2023-02-07 | 54.40 | $17.60 | 388800 |
| 2023-02-06 | 53.64 | $17.53 | 316705 |
| 2023-02-03 | 55.64 | $17.69 | 460800 |
| 2023-02-02 | 57.95 | $17.87 | 1.1M |
| 2023-02-01 | 59.65 | $18.00 | 470100 |
| 2023-01-31 | 57.75 | $17.79 | 488200 |
| 2023-01-30 | 55.77 | $17.58 | 405001 |
| 2023-01-27 | 54.22 | $17.42 | 869800 |
| 2023-01-26 | 51.71 | $17.17 | 767201 |
| 2023-01-25 | 54.79 | $17.44 | 598300 |
| 2023-01-24 | 54.02 | $17.36 | 1.0M |
| 2023-01-23 | 54.80 | $17.43 | 284210 |
| 2023-01-20 | 53.43 | $17.28 | 608222 |
| 2023-01-19 | 51.48 | $17.07 | 311140 |
| 2023-01-18 | 50.26 | $16.94 | 322634 |
| 2023-01-17 | 53.52 | $17.27 | 276400 |
| 2023-01-13 | 51.99 | $17.10 | 607800 |
| 2023-01-12 | 50.54 | $16.94 | 939700 |
| 2023-01-11 | 52.62 | $17.16 | 322800 |
| 2023-01-10 | 52.19 | $17.11 | 327400 |
| 2023-01-09 | 53.10 | $17.21 | 837700 |
| 2023-01-06 | 47.68 | $16.58 | 2.3M |
| 2023-01-05 | 44.29 | $16.23 | 1.4M |
| 2023-01-04 | 63.36 | $17.94 | 547700 |
| 2023-01-03 | 60.12 | $17.60 | 879100 |
| 2022-12-30 | 56.22 | $17.24 | 373700 |
| 2022-12-29 | 55.88 | $17.21 | 258100 |
| 2022-12-28 | 52.85 | $16.95 | 277600 |
| 2022-12-27 | 57.46 | $17.27 | 302000 |
| 2022-12-23 | 55.62 | $17.11 | 456334 |
| 2022-12-22 | 55.16 | $17.07 | 599400 |
| 2022-12-21 | 57.28 | $17.22 | 710238 |
| 2022-12-20 | 55.10 | $17.02 | 876801 |
| 2022-12-19 | 54.88 | $17.00 | 538635 |
| 2022-12-16 | 54.77 | $16.99 | 656700 |
| 2022-12-15 | 55.02 | $17.01 | 776615 |
| 2022-12-14 | 57.31 | $17.20 | 738900 |
| 2022-12-13 | 57.31 | $17.20 | 481444 |
| 2022-12-12 | 56.09 | $17.06 | 754600 |
| 2022-12-09 | 58.23 | $17.25 | 420000 |
| 2022-12-08 | 59.36 | $17.35 | 368833 |
| 2022-12-07 | 62.11 | $17.59 | 541400 |
| 2022-12-06 | 58.78 | $17.15 | 410629 |
| 2022-12-05 | 57.08 | $16.94 | 458903 |
| 2022-12-02 | 63.51 | $17.48 | 536400 |
| 2022-12-01 | 62.85 | $17.39 | 543317 |
| 2022-11-30 | 64.08 | $17.49 | 1.1M |
| 2022-11-29 | 61.50 | $17.13 | 802100 |
| 2022-11-28 | 59.59 | $16.88 | 1.0M |
| 2022-11-25 | 63.42 | $17.20 | 294447 |
| 2022-11-23 | 62.12 | $17.02 | 506849 |
| 2022-11-22 | 58.71 | $16.58 | 354700 |
| 2022-11-21 | 58.14 | $16.51 | 698000 |
| 2022-11-18 | 62.09 | $16.85 | 426200 |
| 2022-11-17 | 60.83 | $16.68 | 866500 |
| 2022-11-16 | 60.01 | $16.57 | 1.3M |
| 2022-11-15 | 60.44 | $16.61 | 966851 |
| 2022-11-14 | 63.63 | $16.90 | 1.1M |
| 2022-11-11 | 63.12 | $16.82 | 782930 |
| 2022-11-10 | 62.11 | $16.66 | 1.4M |
| 2022-11-09 | 56.28 | $15.84 | 812205 |
| 2022-11-08 | 56.05 | $15.81 | 1.2M |
| 2022-11-07 | 54.81 | $15.65 | 1.1M |
| 2022-11-04 | 54.59 | $15.62 | 1.0M |
| 2022-11-03 | 51.01 | $15.16 | 1.7M |
| 2022-11-02 | 52.46 | $15.33 | 1.1M |
| 2022-11-01 | 53.05 | $15.40 | 832320 |
| 2022-10-31 | 53.05 | $15.40 | 2.5M |
| 2022-10-28 | 46.71 | $14.58 | 1.5M |
| 2022-10-27 | 41.29 | $13.99 | 1.7M |
| 2022-10-26 | 38.46 | $13.71 | 2.2M |
| 2022-10-25 | 35.85 | $13.46 | 5.1M |
| 2022-10-24 | 30.21 | $12.96 | 5.8M |
| 2022-10-21 | 30.88 | $13.09 | 778900 |
| 2022-10-20 | 30.93 | $13.10 | 693704 |
| 2022-10-19 | 32.64 | $13.44 | 495524 |
| 2022-10-18 | 36.60 | $14.14 | 505114 |
| 2022-10-17 | 36.29 | $14.11 | 511701 |
| 2022-10-14 | 32.35 | $13.74 | 497721 |
| 2022-10-13 | 32.87 | $13.84 | 635500 |
| 2022-10-12 | 32.25 | $13.78 | 649500 |
| 2022-10-11 | 33.53 | $14.04 | 1.4M |
| 2022-10-10 | 29.98 | $13.69 | 1.6M |
| 2022-10-07 | 30.15 | $13.73 | 927900 |
| 2022-10-06 | 31.92 | $14.13 | 1.4M |
| 2022-10-05 | 34.11 | $14.59 | 2.5M |
| 2022-10-04 | 33.07 | $14.48 | 2.6M |
| 2022-10-03 | 31.09 | $14.27 | 1.6M |
| 2022-09-30 | 30.44 | $14.20 | 969300 |
| 2022-09-29 | 32.98 | $14.80 | 1.7M |
| 2022-09-28 | 34.81 | $15.20 | 3.1M |
| 2022-09-27 | 28.05 | $14.49 | 4.6M |
| 2022-09-26 | 32.68 | $15.51 | 933600 |
| 2022-09-23 | 37.99 | $16.42 | 920401 |
| 2022-09-22 | 41.20 | $16.88 | 582200 |
| 2022-09-21 | 40.05 | $16.77 | 1.7M |
| 2022-09-20 | 36.62 | $16.45 | 702000 |
| 2022-09-19 | 40.02 | $16.95 | 411707 |
| 2022-09-16 | 39.59 | $16.91 | 895008 |
| 2022-09-15 | 42.85 | $17.36 | 642000 |
| 2022-09-14 | 41.74 | $17.25 | 593300 |
| 2022-09-13 | 43.27 | $17.46 | 694900 |
| 2022-09-12 | 44.98 | $17.69 | 386450 |
| 2022-09-09 | 42.63 | $17.44 | 1.2M |
| 2022-09-08 | 39.50 | $17.12 | 1.0M |
| 2022-09-07 | 39.56 | $17.13 | 1.5M |
| 2022-09-06 | 38.03 | $16.97 | 626642 |
| 2022-09-02 | 41.19 | $17.48 | 717117 |
| 2022-09-01 | 41.84 | $17.58 | 417428 |
| 2022-08-31 | 42.54 | $17.69 | 649813 |
| 2022-08-30 | 44.67 | $18.02 | 466045 |
| 2022-08-29 | 41.01 | $17.59 | 366400 |
| 2022-08-26 | 42.57 | $17.84 | 381600 |
| 2022-08-25 | 47.18 | $18.52 | 398918 |
| 2022-08-24 | 44.58 | $18.21 | 378007 |
| 2022-08-23 | 43.98 | $18.14 | 420601 |
| 2022-08-22 | 43.58 | $18.09 | 642140 |
| 2022-08-19 | 46.20 | $18.50 | 420701 |
| 2022-08-18 | 46.79 | $18.59 | 622800 |
| 2022-08-17 | 48.69 | $18.88 | 689719 |
| 2022-08-16 | 52.60 | $19.44 | 442400 |
| 2022-08-15 | 48.45 | $18.85 | 410822 |
| 2022-08-12 | 52.60 | $19.41 | 717434 |
| 2022-08-11 | 51.90 | $19.31 | 1.5M |
| 2022-08-10 | 43.05 | $18.20 | 607000 |
| 2022-08-09 | 42.42 | $18.13 | 1.0M |
| 2022-08-08 | 53.10 | $19.46 | 826126 |
| 2022-08-05 | 48.26 | $18.94 | 390907 |
| 2022-08-04 | 45.27 | $18.65 | 670700 |
| 2022-08-03 | 48.39 | $18.99 | 278827 |
| 2022-08-02 | 44.78 | $18.65 | 339500 |
| 2022-08-01 | 43.90 | $18.57 | 362000 |
| 2022-07-29 | 42.49 | $18.44 | 318022 |
| 2022-07-28 | 44.11 | $18.64 | 294100 |
| 2022-07-27 | 43.70 | $18.60 | 267500 |
| 2022-07-26 | 44.24 | $18.67 | 258600 |
| 2022-07-25 | 48.00 | $19.14 | 384612 |
| 2022-07-22 | 42.57 | $18.59 | 259242 |
| 2022-07-21 | 43.43 | $18.70 | 470200 |
| 2022-07-20 | 41.06 | $18.47 | 571600 |
| 2022-07-19 | 40.86 | $18.45 | 843000 |
| 2022-07-18 | 35.08 | $17.91 | 753400 |
| 2022-07-15 | 35.32 | $17.95 | 674823 |
| 2022-07-14 | 34.57 | $17.88 | 343200 |
| 2022-07-13 | 39.01 | $18.60 | 468300 |
| 2022-07-12 | 42.62 | $19.10 | 781938 |
| 2022-07-11 | 43.62 | $19.23 | 367821 |
| 2022-07-08 | 42.93 | $19.16 | 400200 |
| 2022-07-07 | 47.29 | $19.72 | 391347 |
| 2022-07-06 | 49.86 | $20.02 | 209500 |
| 2022-07-05 | 50.12 | $20.05 | 426000 |
| 2022-07-01 | 51.56 | $20.22 | 399402 |
| 2022-06-30 | 49.70 | $19.99 | 371805 |
| 2022-06-29 | 47.79 | $19.76 | 299311 |
| 2022-06-28 | 46.80 | $19.64 | 491137 |
| 2022-06-27 | 48.48 | $19.87 | 461402 |
| 2022-06-24 | 48.18 | $19.83 | 622600 |
| 2022-06-23 | 44.96 | $19.42 | 463005 |
| 2022-06-22 | 41.51 | $19.01 | 407006 |
| 2022-06-21 | 44.97 | $19.54 | 394300 |
| 2022-06-17 | 42.84 | $19.29 | 582800 |
| 2022-06-16 | 41.46 | $19.13 | 630921 |
| 2022-06-15 | 42.75 | $19.34 | 490700 |
| 2022-06-14 | 40.75 | $19.10 | 598100 |
| 2022-06-13 | 41.97 | $19.31 | 741434 |
| 2022-06-10 | 43.80 | $19.62 | 318000 |
| 2022-06-09 | 43.50 | $19.58 | 595747 |
| 2022-06-08 | 48.32 | $20.36 | 419700 |
| 2022-06-07 | 50.50 | $20.68 | 254834 |
| 2022-06-06 | 50.84 | $20.73 | 268300 |
| 2022-06-03 | 49.74 | $20.56 | 241831 |
| 2022-06-02 | 51.94 | $20.90 | 362100 |
| 2022-06-01 | 50.29 | $20.63 | 432054 |
| 2022-05-31 | 51.79 | $20.87 | 594600 |
| 2022-05-27 | 55.27 | $21.40 | 360144 |
| 2022-05-26 | 53.60 | $21.10 | 450614 |
| 2022-05-25 | 51.10 | $20.67 | 544044 |
| 2022-05-24 | 52.41 | $20.88 | 1.1M |
| 2022-05-23 | 51.45 | $20.71 | 432621 |
| 2022-05-20 | 50.40 | $20.52 | 1.1M |
| 2022-05-19 | 48.55 | $20.19 | 1.2M |
| 2022-05-18 | 50.16 | $20.49 | 958427 |
| 2022-05-17 | 53.61 | $21.10 | 769106 |
| 2022-05-16 | 51.53 | $20.70 | 1.0M |
| 2022-05-13 | 53.52 | $21.05 | 1.3M |
| 2022-05-12 | 50.07 | $20.39 | 2.7M |
| 2022-05-11 | 41.29 | $18.99 | 2.4M |
| 2022-05-10 | 33.16 | $17.97 | 1.7M |
| 2022-05-09 | 30.83 | $17.71 | 1.9M |
| 2022-05-06 | 30.30 | $17.65 | 1.2M |
| 2022-05-05 | 32.64 | $18.24 | 876431 |
| 2022-05-04 | 35.75 | $18.94 | 1.1M |
| 2022-05-03 | 33.43 | $18.67 | 699200 |
| 2022-05-02 | 31.78 | $18.48 | 946100 |
| 2022-04-29 | 31.61 | $18.46 | 772600 |
| 2022-04-28 | 34.95 | $19.27 | 1.0M |
| 2022-04-27 | 31.38 | $18.85 | 1.4M |
| 2022-04-26 | 31.73 | $18.94 | 1.5M |
| 2022-04-25 | 37.78 | $20.28 | 1.8M |
| 2022-04-22 | 36.31 | $20.11 | 1.3M |
| 2022-04-21 | 40.70 | $20.93 | 941200 |
| 2022-04-20 | 40.75 | $20.94 | 1.0M |
| 2022-04-19 | 42.33 | $21.22 | 946042 |
| 2022-04-18 | 37.58 | $20.64 | 512600 |
| 2022-04-14 | 38.62 | $20.84 | 825400 |
| 2022-04-13 | 41.76 | $21.41 | 1.9M |
| 2022-04-12 | 42.21 | $21.49 | 1.0M |
| 2022-04-11 | 44.53 | $21.89 | 1.2M |
| 2022-04-08 | 44.38 | $21.87 | 1.7M |
| 2022-04-07 | 45.68 | $22.10 | 1.7M |
| 2022-04-06 | 48.38 | $22.56 | 1.6M |
| 2022-04-05 | 53.62 | $23.36 | 1.8M |
| 2022-04-04 | 51.43 | $23.01 | 1.5M |
| 2022-04-01 | 52.78 | $23.21 | 4.0M |
| 2022-03-31 | 48.76 | $22.58 | 2.4M |
| 2022-03-30 | 47.96 | $22.46 | 1.2M |
| 2022-03-29 | 45.95 | $22.16 | 1.3M |
| 2022-03-28 | 40.65 | $21.43 | 626447 |
| 2022-03-25 | 39.10 | $21.23 | 717200 |
| 2022-03-24 | 36.00 | $20.84 | 816931 |
| 2022-03-23 | 36.73 | $21.00 | 895100 |
| 2022-03-22 | 37.96 | $21.27 | 1.5M |
| 2022-03-21 | 32.89 | $20.63 | 591646 |
| 2022-03-18 | 34.09 | $20.92 | 679500 |
| 2022-03-17 | 34.75 | $21.08 | 2.0M |
| 2022-03-16 | 29.18 | $20.40 | 1.3M |
| 2022-03-15 | 24.78 | $19.91 | 786412 |
| 2022-03-14 | 24.41 | $19.87 | 996500 |
| 2022-03-11 | 25.84 | $20.35 | 787525 |
| 2022-03-10 | 26.30 | $20.50 | 781502 |
| 2022-03-09 | 27.37 | $20.85 | 1.1M |
| 2022-03-08 | 22.85 | $20.32 | 1.6M |
| 2022-03-07 | 25.65 | $21.30 | 3.0M |
| 2022-03-04 | 31.73 | $22.91 | 1.7M |
| 2022-03-03 | 43.77 | $24.88 | 574300 |
| 2022-03-02 | 45.35 | $25.07 | 420000 |
| 2022-03-01 | 44.35 | $24.97 | 998300 |
| 2022-02-28 | 46.03 | $25.18 | 888407 |
| 2022-02-25 | 45.66 | $25.14 | 805103 |
| 2022-02-24 | 36.22 | $24.24 | 1.2M |
| 2022-02-23 | 39.40 | $24.68 | 1.2M |
| 2022-02-22 | 43.43 | $25.17 | 731805 |
| 2022-02-18 | 44.13 | $25.25 | 941345 |
| 2022-02-17 | 49.97 | $25.86 | 244800 |
| 2022-02-16 | 50.91 | $25.95 | 464342 |
| 2022-02-15 | 51.63 | $26.02 | 1.1M |
| 2022-02-14 | 53.06 | $26.16 | 550900 |
| 2022-02-11 | 51.80 | $26.02 | 355400 |
| 2022-02-10 | 50.71 | $25.90 | 720644 |
| 2022-02-09 | 58.88 | $26.68 | 717011 |
| 2022-02-08 | 58.55 | $26.64 | 817300 |
| 2022-02-07 | 55.81 | $26.31 | 736038 |
| 2022-02-04 | 53.05 | $26.00 | 950900 |
| 2022-02-03 | 52.77 | $25.97 | 1.3M |
| 2022-02-02 | 56.18 | $26.30 | 807345 |
| 2022-02-01 | 54.84 | $26.14 | 542800 |
| 2022-01-31 | 51.86 | $25.80 | 774940 |
| 2022-01-28 | 50.12 | $25.61 | 1.2M |
| 2022-01-27 | 45.37 | $25.13 | 938334 |
| 2022-01-26 | 44.96 | $25.09 | 1.1M |
| 2022-01-25 | 46.47 | $25.27 | 850800 |
| 2022-01-24 | 51.38 | $25.81 | 763402 |
| 2022-01-21 | 53.78 | $26.05 | 1.4M |
| 2022-01-20 | 54.08 | $26.08 | 485100 |
| 2022-01-19 | 56.06 | $26.28 | 443600 |
| 2022-01-18 | 55.75 | $26.24 | 665232 |
| 2022-01-14 | 58.68 | $26.54 | 430700 |
| 2022-01-13 | 55.57 | $26.12 | 565600 |
| 2022-01-12 | 55.42 | $26.10 | 546518 |
| 2022-01-11 | 62.06 | $26.76 | 566800 |
| 2022-01-10 | 60.63 | $26.55 | 1.0M |
| 2022-01-07 | 59.74 | $26.42 | 615500 |
| 2022-01-06 | 57.87 | $26.15 | 574800 |
| 2022-01-05 | 55.91 | $25.88 | 678000 |
| 2022-01-04 | 59.30 | $26.23 | 915000 |
| 2022-01-03 | 57.26 | $25.94 | 612700 |
| 2021-12-31 | 53.03 | $25.39 | 232904 |
| 2021-12-30 | 52.62 | $25.34 | 503825 |
| 2021-12-29 | 50.60 | $25.09 | 427400 |
| 2021-12-28 | 50.68 | $25.10 | 675416 |
| 2021-12-27 | 48.53 | $24.83 | 354500 |
| 2021-12-23 | 50.87 | $25.13 | 430000 |
| 2021-12-22 | 48.60 | $24.84 | 761220 |
| 2021-12-21 | 43.45 | $24.24 | 764600 |
| 2021-12-20 | 45.17 | $24.48 | 447135 |
| 2021-12-17 | 47.32 | $24.77 | 2.0M |
| 2021-12-16 | 50.46 | $25.17 | 784921 |
| 2021-12-15 | 44.70 | $24.51 | 776400 |
| 2021-12-14 | 37.60 | $23.83 | 686847 |
| 2021-12-13 | 39.00 | $24.03 | 581600 |
| 2021-12-10 | 40.28 | $24.21 | 295523 |
| 2021-12-09 | 40.18 | $24.20 | 476430 |
| 2021-12-08 | 44.59 | $24.80 | 667214 |
| 2021-12-07 | 43.41 | $24.68 | 556900 |
| 2021-12-06 | 38.76 | $24.23 | 795800 |
| 2021-12-03 | 36.21 | $24.00 | 707615 |
| 2021-12-02 | 36.21 | $24.00 | 770239 |
| 2021-12-01 | 34.72 | $23.86 | 1.1M |
| 2021-11-30 | 34.89 | $23.89 | 1.4M |
| 2021-11-29 | 35.42 | $23.99 | 1.0M |
| 2021-11-26 | 37.05 | $24.29 | 578200 |
| 2021-11-24 | 36.40 | $24.22 | 816000 |
| 2021-11-23 | 34.39 | $24.00 | 891240 |
| 2021-11-22 | 35.96 | $24.32 | 1.1M |
| 2021-11-19 | 32.96 | $23.99 | 1.1M |
| 2021-11-18 | 33.01 | $24.00 | 1.6M |
| 2021-11-17 | 36.42 | $24.73 | 819900 |
| 2021-11-16 | 37.27 | $24.90 | 593730 |
| 2021-11-15 | 38.48 | $25.14 | 620600 |
| 2021-11-12 | 37.68 | $25.04 | 1.6M |
| 2021-11-11 | 40.58 | $25.62 | 612200 |
| 2021-11-10 | 41.47 | $25.79 | 766138 |
| 2021-11-09 | 39.85 | $25.57 | 812816 |
| 2021-11-08 | 34.09 | $24.84 | 1.3M |
| 2021-11-05 | 37.10 | $25.49 | 1.9M |
| 2021-11-04 | 49.88 | $27.48 | 500525 |
| 2021-11-03 | 53.20 | $27.86 | 661442 |
| 2021-11-02 | 47.22 | $27.18 | 395614 |
| 2021-11-01 | 48.52 | $27.33 | 274619 |
| 2021-10-29 | 47.61 | $27.23 | 436300 |
| 2021-10-28 | 47.16 | $27.18 | 289331 |
| 2021-10-27 | 45.58 | $27.00 | 404100 |
| 2021-10-26 | 46.02 | $27.06 | 464015 |
| 2021-10-25 | 46.65 | $27.15 | 625900 |
| 2021-10-22 | 55.38 | $28.23 | 321725 |
| 2021-10-21 | 51.98 | $27.80 | 994138 |
| 2021-10-20 | 47.48 | $27.29 | 895600 |
| 2021-10-19 | 45.08 | $27.04 | 545400 |
| 2021-10-18 | 45.23 | $27.06 | 364300 |
| 2021-10-15 | 47.51 | $27.35 | 458143 |
| 2021-10-14 | 48.97 | $27.53 | 517300 |
| 2021-10-13 | 52.45 | $27.94 | 313002 |
| 2021-10-12 | 50.41 | $27.69 | 253400 |
| 2021-10-11 | 52.64 | $27.95 | 279000 |
| 2021-10-08 | 49.89 | $27.61 | 712838 |
| 2021-10-07 | 51.91 | $27.85 | 904000 |
| 2021-10-06 | 60.70 | $28.75 | 1.0M |
| 2021-10-05 | 60.42 | $28.71 | 432400 |
| 2021-10-04 | 61.26 | $28.79 | 531400 |
| 2021-10-01 | 57.93 | $28.31 | 602926 |
| 2021-09-30 | 51.79 | $27.56 | 964345 |
| 2021-09-29 | 54.30 | $27.81 | 479120 |
| 2021-09-28 | 52.37 | $27.59 | 445431 |
| 2021-09-27 | 55.40 | $27.89 | 649314 |
| 2021-09-24 | 57.18 | $28.06 | 422238 |
| 2021-09-23 | 57.28 | $28.07 | 463503 |
| 2021-09-22 | 55.05 | $27.78 | 1.1M |
| 2021-09-21 | 59.31 | $28.20 | 1.2M |
| 2021-09-20 | 52.50 | $27.38 | 803500 |
| 2021-09-17 | 55.06 | $27.62 | 1.3M |
| 2021-09-16 | 47.20 | $26.85 | 656239 |
| 2021-09-15 | 46.85 | $26.82 | 517400 |
| 2021-09-14 | 42.07 | $26.42 | 591800 |
| 2021-09-13 | 43.75 | $26.60 | 746709 |
| 2021-09-10 | 39.95 | $26.30 | 646000 |
| 2021-09-09 | 40.12 | $26.32 | 555009 |
| 2021-09-08 | 45.52 | $26.90 | 376300 |
| 2021-09-07 | 44.66 | $26.83 | 550500 |
| 2021-09-03 | 45.93 | $26.96 | 558129 |
| 2021-09-02 | 47.82 | $27.15 | 571100 |
| 2021-09-01 | 44.39 | $26.85 | 368962 |
| 2021-08-31 | 38.51 | $26.39 | 475517 |
| 2021-08-30 | 38.24 | $26.37 | 452321 |
| 2021-08-27 | 38.24 | $26.37 | 358300 |
| 2021-08-26 | 35.70 | $26.17 | 579100 |
| 2021-08-25 | 38.98 | $26.60 | 705100 |
| 2021-08-24 | 39.71 | $26.69 | 528600 |
| 2021-08-23 | 42.28 | $27.00 | 357800 |
| 2021-08-20 | 43.85 | $27.18 | 368324 |
| 2021-08-19 | 40.47 | $26.89 | 436600 |
| 2021-08-18 | 41.04 | $26.96 | 370017 |
| 2021-08-17 | 44.69 | $27.39 | 497800 |
| 2021-08-16 | 45.31 | $27.46 | 582700 |
| 2021-08-13 | 46.91 | $27.64 | 754400 |
| 2021-08-12 | 40.10 | $27.03 | 447300 |
| 2021-08-11 | 41.69 | $27.22 | 648100 |
| 2021-08-10 | 41.69 | $27.22 | 2.1M |
| 2021-08-09 | 42.81 | $27.36 | 697033 |
| 2021-08-06 | 40.86 | $27.18 | 928300 |
| 2021-08-05 | 41.84 | $27.31 | 1.6M |
| 2021-08-04 | 23.55 | $25.94 | 997946 |
| 2021-08-03 | 23.91 | $26.01 | 725211 |
| 2021-08-02 | 25.24 | $26.26 | 990500 |
| 2021-07-30 | 22.96 | $26.12 | 509100 |
| 2021-07-29 | 23.90 | $26.31 | 829245 |
| 2021-07-28 | 24.50 | $26.43 | 1.0M |
| 2021-07-27 | 25.00 | $26.53 | 536410 |
| 2021-07-26 | 26.98 | $26.91 | 989016 |
| 2021-07-23 | 23.66 | $26.69 | 412810 |
| 2021-07-22 | 18.02 | $26.34 | 832700 |
| 2021-07-21 | 19.42 | $26.70 | 934700 |
| 2021-07-20 | 19.96 | $26.83 | 795700 |
| 2021-07-19 | 20.66 | $27.00 | 641225 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-0.51
2026-07-16
Close Price
$11.80
Vol: 129586
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.80
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -0.51 | $11.80 | 129586 |
| 2026-07-15 | -11.52 | $11.52 | 948200 |
| 2026-07-14 | -12.11 | $11.50 | 1.6M |
| 2026-07-13 | -13.16 | $11.48 | 1.3M |
| 2026-07-10 | -5.03 | $11.53 | 849700 |
| 2026-07-09 | -12.85 | $11.39 | 1.2M |
| 2026-07-08 | -16.20 | $11.33 | 731305 |
| 2026-07-07 | -11.73 | $11.41 | 1.6M |
| 2026-07-06 | -7.82 | $11.43 | 1.7M |
| 2026-07-02 | -5.00 | $11.42 | 1.7M |
| 2026-07-01 | -8.33 | $11.25 | 1.2M |
| 2026-06-30 | -20.51 | $10.95 | 1.7M |
| 2026-06-29 | -4.49 | $11.20 | 1.4M |
| 2026-06-26 | -4.08 | $11.12 | 3.6M |
| 2026-06-25 | -26.72 | $10.56 | 684359 |
| 2026-06-24 | -18.97 | $10.65 | 1.8M |
| 2026-06-23 | -40.48 | $10.21 | 1.3M |
| 2026-06-22 | -79.76 | $9.88 | 1.3M |
| 2026-06-18 | -63.10 | $10.02 | 1.3M |
| 2026-06-17 | -60.71 | $10.04 | 1.0M |
| 2026-06-16 | -40.48 | $10.21 | 1.0M |
| 2026-06-15 | -27.38 | $10.32 | 1.3M |
| 2026-06-12 | -14.29 | $10.43 | 941812 |
| 2026-06-11 | -14.41 | $10.37 | 858472 |
| 2026-06-10 | -14.84 | $10.31 | 856726 |
| 2026-06-09 | -20.00 | $10.23 | 937416 |
| 2026-06-08 | -39.35 | $9.93 | 887248 |
| 2026-06-05 | -40.65 | $9.91 | 886014 |
| 2026-06-04 | -51.61 | $9.74 | 1.0M |
| 2026-06-03 | -50.32 | $9.76 | 985800 |
| 2026-06-02 | -29.68 | $10.08 | 1.3M |
| 2026-06-01 | -21.29 | $10.21 | 1.0M |
| 2026-05-29 | -25.81 | $10.14 | 1.1M |
| 2026-05-28 | -26.45 | $10.13 | 3.0M |
| 2026-05-27 | -28.39 | $10.10 | 1.7M |
| 2026-05-26 | -21.29 | $10.21 | 1.1M |
| 2026-05-22 | -17.42 | $10.27 | 885414 |
| 2026-05-21 | -26.45 | $10.13 | 1.5M |
| 2026-05-20 | -7.74 | $10.42 | 1.5M |
| 2026-05-19 | -15.48 | $10.30 | 1.9M |
| 2026-05-18 | -9.42 | $10.24 | 1.7M |
| 2026-05-15 | -41.30 | $9.80 | 1.8M |
| 2026-05-14 | -42.03 | $9.79 | 2.1M |
| 2026-05-13 | -92.75 | $9.09 | 2.3M |
| 2026-05-12 | -91.34 | $9.21 | 2.9M |
| 2026-05-11 | -74.17 | $9.48 | 2.3M |
| 2026-05-08 | -77.50 | $9.44 | 2.5M |
| 2026-05-07 | -19.17 | $10.14 | 2.7M |
| 2026-05-06 | -6.86 | $10.12 | 3.1M |
| 2026-05-05 | -85.88 | $9.29 | 2.2M |
| 2026-05-04 | -80.00 | $9.46 | 1.5M |
| 2026-05-01 | -79.37 | $9.52 | 2.4M |
| 2026-04-30 | -51.72 | $9.72 | 888800 |
| 2026-04-29 | -77.59 | $9.57 | 674674 |
| 2026-04-28 | -50.00 | $9.73 | 829249 |
| 2026-04-27 | -69.49 | $9.61 | 857300 |
| 2026-04-24 | -81.36 | $9.54 | 1.4M |
| 2026-04-23 | -81.36 | $9.54 | 951136 |
| 2026-04-22 | -72.88 | $9.59 | 763542 |
| 2026-04-21 | -52.54 | $9.71 | 819504 |
| 2026-04-20 | -59.32 | $9.67 | 851951 |
| 2026-04-17 | -47.46 | $9.74 | 1.4M |
| 2026-04-16 | -76.67 | $9.57 | 978776 |
| 2026-04-15 | -75.00 | $9.58 | 1.2M |
| 2026-04-14 | -86.15 | $9.52 | 1.0M |
| 2026-04-13 | -63.08 | $9.67 | 1.7M |
| 2026-04-10 | -33.85 | $9.86 | 690572 |
| 2026-04-09 | -53.57 | $9.95 | 859746 |
| 2026-04-08 | -63.39 | $9.84 | 1.2M |
| 2026-04-07 | -68.75 | $9.78 | 715955 |
| 2026-04-06 | -62.50 | $9.85 | 1.3M |
| 2026-04-02 | -86.61 | $9.58 | 737923 |
| 2026-04-01 | -87.50 | $9.57 | 969600 |
| 2026-03-31 | -86.05 | $9.61 | 1.1M |
| 2026-03-30 | -80.39 | $9.73 | 1.7M |
| 2026-03-27 | -81.33 | $9.74 | 1.8M |
| 2026-03-26 | -86.96 | $9.70 | 1.3M |
| 2026-03-25 | -92.59 | $9.60 | 1.1M |
| 2026-03-24 | -95.32 | $9.70 | 1.6M |
| 2026-03-23 | -93.41 | $9.77 | 1.2M |
| 2026-03-20 | -93.98 | $9.75 | 1.5M |
| 2026-03-19 | -91.24 | $9.85 | 1.7M |
| 2026-03-18 | -92.66 | $9.80 | 857431 |
| 2026-03-17 | -87.01 | $10.00 | 1.7M |
| 2026-03-16 | -93.79 | $9.76 | 1.4M |
| 2026-03-13 | -91.53 | $9.84 | 2.0M |
| 2026-03-12 | -99.72 | $9.55 | 2.4M |
| 2026-03-11 | -83.44 | $10.36 | 2.6M |
| 2026-03-10 | -89.57 | $10.16 | 2.0M |
| 2026-03-09 | -89.57 | $10.16 | 2.4M |
| 2026-03-06 | -92.76 | $10.26 | 1.3M |
| 2026-03-05 | -96.15 | $10.33 | 1.9M |
| 2026-03-04 | -96.43 | $10.38 | 2.3M |
| 2026-03-03 | -100.00 | $10.50 | 2.4M |
| 2026-03-02 | -99.17 | $10.69 | 2.1M |
| 2026-02-27 | -87.55 | $10.97 | 3.0M |
| 2026-02-26 | -75.52 | $11.26 | 8.9M |
| 2026-02-25 | -78.13 | $12.33 | 2.9M |
| 2026-02-24 | -11.43 | $12.96 | 1.0M |
| 2026-02-23 | -13.68 | $12.92 | 767700 |
| 2026-02-20 | -3.10 | $13.04 | 789131 |
| 2026-02-19 | -6.98 | $12.99 | 1.1M |
| 2026-02-18 | -39.85 | $12.55 | 1.4M |
| 2026-02-17 | -26.85 | $12.68 | 1.1M |
| 2026-02-13 | -11.92 | $12.90 | 1.1M |
| 2026-02-12 | -19.87 | $12.78 | 1.0M |
| 2026-02-11 | -13.25 | $12.88 | 1.4M |
| 2026-02-10 | -5.96 | $12.99 | 1.3M |
| 2026-02-09 | -6.71 | $12.96 | 1.1M |
| 2026-02-06 | -9.52 | $12.90 | 1.3M |
| 2026-02-05 | -11.76 | $12.86 | 1.3M |
| 2026-02-04 | -6.71 | $12.90 | 1.8M |
| 2026-02-03 | -14.84 | $12.60 | 1.8M |
| 2026-02-02 | -15.63 | $12.59 | 973900 |
| 2026-01-30 | -3.25 | $12.70 | 1.6M |
| 2026-01-29 | -7.14 | $12.55 | 1.9M |
| 2026-01-28 | -34.19 | $12.28 | 1.3M |
| 2026-01-27 | -13.68 | $12.52 | 2.0M |
| 2026-01-26 | -49.57 | $12.10 | 2.1M |
| 2026-01-23 | -66.67 | $11.90 | 864335 |
| 2026-01-22 | -72.50 | $11.84 | 1.3M |
| 2026-01-21 | -74.64 | $11.86 | 1.8M |
| 2026-01-20 | -69.01 | $11.95 | 1.8M |
| 2026-01-16 | -90.28 | $11.65 | 2.5M |
| 2026-01-15 | -72.22 | $11.91 | 3.4M |
| 2026-01-14 | -76.39 | $11.85 | 2.4M |
| 2026-01-13 | -71.53 | $11.92 | 1.3M |
| 2026-01-12 | -63.19 | $12.04 | 1.3M |
| 2026-01-09 | -63.19 | $12.04 | 1.3M |
| 2026-01-08 | -65.28 | $12.01 | 6.6M |
| 2026-01-07 | -97.71 | $11.67 | 5.1M |
| 2026-01-06 | -88.39 | $11.96 | 3.1M |
| 2026-01-05 | -83.93 | $12.01 | 1.1M |
| 2026-01-02 | -70.54 | $12.16 | 1.1M |
| 2025-12-31 | -39.29 | $12.51 | 1.0M |
| 2025-12-30 | -37.50 | $12.53 | 1.3M |
| 2025-12-29 | -41.07 | $12.49 | 1.4M |
| 2025-12-26 | -44.64 | $12.45 | 1.1M |
| 2025-12-24 | -41.07 | $12.49 | 814600 |
| 2025-12-23 | -31.25 | $12.60 | 1.1M |
| 2025-12-22 | -33.04 | $12.58 | 1.3M |
| 2025-12-19 | -12.50 | $12.81 | 2.0M |
| 2025-12-18 | -5.36 | $12.89 | 1.5M |
| 2025-12-17 | -13.76 | $12.77 | 2.4M |
| 2025-12-16 | -17.98 | $12.55 | 1.4M |
| 2025-12-15 | -34.83 | $12.40 | 1.6M |
| 2025-12-12 | -40.45 | $12.35 | 2.8M |
| 2025-12-11 | -30.34 | $12.44 | 2.4M |
| 2025-12-10 | -17.46 | $12.34 | 1.7M |
| 2025-12-09 | -50.00 | $12.13 | 2.0M |
| 2025-12-08 | -75.00 | $11.97 | 2.2M |
| 2025-12-05 | -65.63 | $12.03 | 1.5M |
| 2025-12-04 | -46.25 | $12.08 | 899800 |
| 2025-12-03 | -18.05 | $12.21 | 1.6M |
| 2025-12-02 | -13.77 | $12.23 | 1.7M |
| 2025-12-01 | -11.59 | $12.26 | 1.8M |
| 2025-11-28 | -13.77 | $12.23 | 692907 |
| 2025-11-26 | -18.12 | $12.17 | 1.4M |
| 2025-11-25 | -23.91 | $12.09 | 1.4M |
| 2025-11-24 | -28.26 | $12.03 | 2.3M |
| 2025-11-21 | -16.67 | $12.19 | 1.4M |
| 2025-11-20 | -18.84 | $12.16 | 1.9M |
| 2025-11-19 | -19.57 | $12.15 | 3.3M |
| 2025-11-18 | -25.36 | $12.07 | 2.1M |
| 2025-11-17 | -25.36 | $12.07 | 2.4M |
| 2025-11-14 | -15.94 | $12.20 | 1.6M |
| 2025-11-13 | -16.67 | $12.19 | 2.0M |
| 2025-11-12 | -16.79 | $12.13 | 1.7M |
| 2025-11-11 | -35.92 | $11.95 | 1.3M |
| 2025-11-10 | -40.14 | $11.89 | 2.5M |
| 2025-11-07 | -23.94 | $12.12 | 3.7M |
| 2025-11-06 | -34.44 | $12.03 | 3.9M |
| 2025-11-05 | -82.29 | $11.35 | 2.7M |
| 2025-11-04 | -93.75 | $11.15 | 1.7M |
| 2025-11-03 | -93.22 | $11.20 | 1.8M |
| 2025-10-31 | -90.38 | $11.30 | 2.5M |
| 2025-10-30 | -100.00 | $11.31 | 2.0M |
| 2025-10-29 | -96.50 | $11.43 | 2.3M |
| 2025-10-28 | -94.02 | $11.75 | 2.0M |
| 2025-10-27 | -96.45 | $11.85 | 1.8M |
| 2025-10-24 | -98.80 | $11.83 | 1.7M |
| 2025-10-23 | -96.97 | $11.88 | 2.6M |
| 2025-10-22 | -83.95 | $12.12 | 1.7M |
| 2025-10-21 | -89.51 | $12.03 | 1.8M |
| 2025-10-20 | -89.51 | $12.03 | 1.4M |
| 2025-10-17 | -78.70 | $12.22 | 1.8M |
| 2025-10-16 | -89.12 | $12.07 | 2.3M |
| 2025-10-15 | -94.82 | $11.96 | 2.7M |
| 2025-10-14 | -76.00 | $12.42 | 2.8M |
| 2025-10-13 | -90.50 | $12.13 | 2.7M |
| 2025-10-10 | -98.54 | $12.14 | 2.5M |
| 2025-10-09 | -96.67 | $12.49 | 1.5M |
| 2025-10-08 | -89.27 | $12.75 | 2.7M |
| 2025-10-07 | -93.71 | $12.69 | 6.2M |
| 2025-10-06 | -94.44 | $12.77 | 2.4M |
| 2025-10-03 | -89.30 | $13.09 | 904205 |
| 2025-10-02 | -85.71 | $13.23 | 1.7M |
| 2025-10-01 | -81.03 | $13.37 | 1.5M |
| 2025-09-30 | -90.00 | $13.15 | 1.4M |
| 2025-09-29 | -97.39 | $12.97 | 1.0M |
| 2025-09-26 | -95.52 | $13.02 | 1.1M |
| 2025-09-25 | -99.63 | $12.91 | 1.1M |
| 2025-09-24 | -94.86 | $13.20 | 1.1M |
| 2025-09-23 | -99.62 | $13.08 | 1.9M |
| 2025-09-22 | -97.11 | $13.22 | 1.3M |
| 2025-09-19 | -98.08 | $13.36 | 1.4M |
| 2025-09-18 | -92.56 | $13.67 | 1.0M |
| 2025-09-17 | -97.08 | $13.58 | 1.9M |
| 2025-09-16 | -92.27 | $13.76 | 1.3M |
| 2025-09-15 | -100.00 | $13.66 | 989637 |
| 2025-09-12 | -91.28 | $14.13 | 2.7M |
| 2025-09-11 | -86.15 | $14.23 | 3.6M |
| 2025-09-10 | -92.31 | $14.11 | 4.7M |
| 2025-09-09 | -92.15 | $14.15 | 2.9M |
| 2025-09-08 | -95.95 | $14.53 | 1.1M |
| 2025-09-05 | -86.34 | $14.71 | 4.1M |
| 2025-09-04 | -85.99 | $14.94 | 998440 |
| 2025-09-03 | -59.87 | $15.35 | 547753 |
| 2025-09-02 | -74.42 | $15.38 | 388100 |
| 2025-08-29 | -68.22 | $15.54 | 564547 |
| 2025-08-28 | -74.03 | $15.39 | 724800 |
| 2025-08-27 | -67.44 | $15.56 | 412300 |
| 2025-08-26 | -76.25 | $15.43 | 1.4M |
| 2025-08-25 | -67.22 | $15.70 | 791300 |
| 2025-08-22 | -72.20 | $15.59 | 905169 |
| 2025-08-21 | -77.48 | $15.47 | 577906 |
| 2025-08-20 | -90.57 | $15.05 | 1.2M |
| 2025-08-19 | -91.14 | $15.04 | 1.1M |
| 2025-08-18 | -99.45 | $14.74 | 558325 |
| 2025-08-15 | -90.86 | $15.05 | 1.0M |
| 2025-08-14 | -95.95 | $15.01 | 1.5M |
| 2025-08-13 | -84.68 | $15.40 | 939543 |
| 2025-08-12 | -89.88 | $15.22 | 950596 |
| 2025-08-11 | -86.13 | $15.35 | 648300 |
| 2025-08-08 | -63.01 | $16.15 | 1.0M |
| 2025-08-07 | -73.70 | $15.78 | 4.6M |
| 2025-08-06 | -98.07 | $15.28 | 3.6M |
| 2025-08-05 | -98.78 | $16.71 | 2.6M |
| 2025-08-04 | -79.09 | $17.12 | 414543 |
| 2025-08-01 | -88.89 | $16.97 | 435422 |
| 2025-07-31 | -97.39 | $16.84 | 743447 |
| 2025-07-30 | -67.36 | $17.36 | 431100 |
| 2025-07-29 | -58.33 | $17.49 | 796200 |
| 2025-07-28 | -61.90 | $17.42 | 415000 |
| 2025-07-25 | -23.81 | $17.98 | 552041 |
| 2025-07-24 | -21.09 | $18.02 | 410300 |
| 2025-07-23 | -10.20 | $18.18 | 444400 |
| 2025-07-22 | -1.87 | $17.91 | 803219 |
| 2025-07-21 | -37.08 | $17.42 | 475200 |
| 2025-07-18 | -35.96 | $17.43 | 350300 |
| 2025-07-17 | -17.98 | $17.59 | 579500 |
| 2025-07-16 | -13.10 | $17.58 | 596200 |
| 2025-07-15 | -80.95 | $17.01 | 1.8M |
| 2025-07-14 | -42.86 | $17.33 | 567128 |
| 2025-07-11 | -16.67 | $17.55 | 789100 |
| 2025-07-10 | -32.05 | $17.38 | 428833 |
| 2025-07-09 | -66.67 | $17.11 | 413900 |
| 2025-07-08 | -51.85 | $17.21 | 573603 |
| 2025-07-07 | -65.43 | $17.10 | 590968 |
| 2025-07-03 | -39.76 | $17.30 | 450221 |
| 2025-07-02 | -34.94 | $17.34 | 664600 |
| 2025-07-01 | -28.92 | $17.39 | 2.7M |
| 2025-06-30 | -77.11 | $16.99 | 666636 |
| 2025-06-27 | -69.88 | $17.05 | 609500 |
| 2025-06-26 | -57.83 | $17.15 | 543938 |
| 2025-06-25 | -89.16 | $16.89 | 1.2M |
| 2025-06-24 | -47.87 | $17.29 | 1.7M |
| 2025-06-23 | -48.00 | $17.32 | 678598 |
| 2025-06-20 | -77.78 | $17.04 | 727317 |
| 2025-06-18 | -73.28 | $17.15 | 825400 |
| 2025-06-17 | -89.13 | $16.95 | 840700 |
| 2025-06-16 | -74.31 | $17.17 | 888319 |
| 2025-06-13 | -79.17 | $17.10 | 960300 |
| 2025-06-12 | -47.22 | $17.56 | 722200 |
| 2025-06-11 | -59.09 | $17.43 | 687100 |
| 2025-06-10 | -71.58 | $17.34 | 940656 |
| 2025-06-09 | -71.84 | $17.38 | 1.2M |
| 2025-06-06 | -90.48 | $17.04 | 354800 |
| 2025-06-05 | -93.21 | $16.99 | 634952 |
| 2025-06-04 | -98.50 | $17.09 | 664748 |
| 2025-06-03 | -96.03 | $17.20 | 944713 |
| 2025-06-02 | -94.23 | $17.35 | 745605 |
| 2025-05-30 | -90.00 | $17.50 | 646900 |
| 2025-05-29 | -90.65 | $17.48 | 589500 |
| 2025-05-28 | -97.39 | $17.30 | 989784 |
| 2025-05-27 | -97.55 | $17.50 | 1.5M |
| 2025-05-23 | -94.06 | $17.60 | 716440 |
| 2025-05-22 | -95.64 | $17.66 | 1.4M |
| 2025-05-21 | -88.52 | $17.90 | 2.0M |
| 2025-05-20 | -83.33 | $18.04 | 479100 |
| 2025-05-19 | -87.41 | $17.93 | 448629 |
| 2025-05-16 | -79.63 | $18.14 | 617600 |
| 2025-05-15 | -78.52 | $18.17 | 658220 |
| 2025-05-14 | -89.63 | $17.87 | 1.5M |
| 2025-05-13 | -93.10 | $18.40 | 1.6M |
| 2025-05-12 | -89.56 | $18.66 | 1.3M |
| 2025-05-09 | -73.63 | $18.95 | 1.2M |
| 2025-05-08 | -48.35 | $19.41 | 1.5M |
| 2025-05-07 | -52.73 | $19.13 | 2.5M |
| 2025-05-06 | -31.36 | $19.60 | 1.2M |
| 2025-05-05 | -13.18 | $20.00 | 941832 |
| 2025-05-02 | 0.00 | $20.13 | 1.2M |
| 2025-05-01 | -20.98 | $19.71 | 1.0M |
| 2025-04-30 | -7.32 | $19.99 | 893400 |
| 2025-04-29 | -27.32 | $19.58 | 692700 |
| 2025-04-28 | -35.12 | $19.42 | 858423 |
| 2025-04-25 | -37.07 | $19.38 | 983600 |
| 2025-04-24 | -39.02 | $19.34 | 754249 |
| 2025-04-23 | -23.90 | $19.65 | 550600 |
| 2025-04-22 | -23.41 | $19.66 | 496643 |
| 2025-04-21 | -23.90 | $19.65 | 697034 |
| 2025-04-17 | -25.37 | $19.62 | 1.2M |
| 2025-04-16 | -43.41 | $19.25 | 690300 |
| 2025-04-15 | -36.10 | $19.40 | 504614 |
| 2025-04-14 | -36.10 | $19.40 | 539336 |
| 2025-04-11 | -48.29 | $19.15 | 551900 |
| 2025-04-10 | -61.46 | $18.88 | 524700 |
| 2025-04-09 | -50.70 | $19.14 | 601901 |
| 2025-04-08 | -98.90 | $18.42 | 684000 |
| 2025-04-07 | -90.12 | $18.82 | 1.0M |
| 2025-04-04 | -80.46 | $19.40 | 1.0M |
| 2025-04-03 | -52.30 | $19.89 | 741243 |
| 2025-04-02 | -65.52 | $19.66 | 301510 |
| 2025-04-01 | -66.29 | $19.65 | 441900 |
| 2025-03-31 | -66.29 | $19.65 | 507800 |
| 2025-03-28 | -55.43 | $19.84 | 383400 |
| 2025-03-27 | -49.77 | $19.71 | 367105 |
| 2025-03-26 | -52.79 | $19.58 | 582800 |
| 2025-03-25 | -63.95 | $19.32 | 417741 |
| 2025-03-24 | -67.81 | $19.23 | 341800 |
| 2025-03-21 | -61.80 | $19.37 | 815248 |
| 2025-03-20 | -47.19 | $19.55 | 290700 |
| 2025-03-19 | -44.29 | $19.57 | 500342 |
| 2025-03-18 | -36.74 | $19.66 | 477033 |
| 2025-03-17 | -30.91 | $19.83 | 606700 |
| 2025-03-14 | -41.01 | $19.51 | 534800 |
| 2025-03-13 | -43.85 | $19.42 | 1.1M |
| 2025-03-12 | -30.52 | $19.76 | 505829 |
| 2025-03-11 | -18.68 | $20.16 | 693535 |
| 2025-03-10 | -13.79 | $20.33 | 1.3M |
| 2025-03-07 | -12.36 | $20.38 | 1.2M |
| 2025-03-06 | -10.92 | $20.43 | 1.2M |
| 2025-03-05 | -7.30 | $20.54 | 1.3M |
| 2025-03-04 | -10.67 | $20.29 | 1.8M |
| 2025-03-03 | -23.31 | $19.84 | 1.8M |
| 2025-02-28 | -18.26 | $18.90 | 665281 |
| 2025-02-27 | -31.51 | $18.61 | 433130 |
| 2025-02-26 | -22.51 | $18.78 | 866408 |
| 2025-02-25 | -10.39 | $19.06 | 713100 |
| 2025-02-24 | -7.84 | $19.02 | 543540 |
| 2025-02-21 | -3.25 | $18.85 | 923700 |
| 2025-02-20 | -6.64 | $18.35 | 382600 |
| 2025-02-19 | -15.91 | $18.09 | 521508 |
| 2025-02-18 | -26.36 | $17.86 | 682100 |
| 2025-02-14 | -18.18 | $18.04 | 415800 |
| 2025-02-13 | -4.63 | $18.30 | 486400 |
| 2025-02-12 | -6.95 | $17.98 | 484732 |
| 2025-02-11 | -19.09 | $17.65 | 319100 |
| 2025-02-10 | -27.89 | $17.41 | 741200 |
| 2025-02-07 | -8.96 | $17.87 | 394700 |
| 2025-02-06 | -10.45 | $17.83 | 397740 |
| 2025-02-05 | -20.90 | $17.55 | 554100 |
| 2025-02-04 | -16.42 | $17.67 | 596400 |
| 2025-02-03 | -12.31 | $17.78 | 601940 |
| 2025-01-31 | -9.33 | $17.86 | 1.0M |
| 2025-01-30 | -10.51 | $17.73 | 1.3M |
| 2025-01-29 | -4.88 | $17.38 | 677920 |
| 2025-01-28 | -8.76 | $17.20 | 917600 |
| 2025-01-27 | -5.79 | $17.22 | 625817 |
| 2025-01-24 | -34.94 | $16.51 | 362500 |
| 2025-01-23 | -31.33 | $16.57 | 499100 |
| 2025-01-22 | -42.17 | $16.39 | 455235 |
| 2025-01-21 | -13.25 | $16.87 | 386429 |
| 2025-01-17 | -18.95 | $16.97 | 522244 |
| 2025-01-16 | -32.41 | $16.89 | 486535 |
| 2025-01-15 | -42.74 | $16.77 | 775500 |
| 2025-01-14 | -53.31 | $16.63 | 808200 |
| 2025-01-13 | -85.50 | $15.81 | 518400 |
| 2025-01-10 | -93.13 | $15.61 | 804500 |
| 2025-01-08 | -92.73 | $16.01 | 942071 |
| 2025-01-07 | -84.52 | $16.63 | 561502 |
| 2025-01-06 | -91.07 | $16.52 | 407000 |
| 2025-01-03 | -98.78 | $16.43 | 321607 |
| 2025-01-02 | -86.88 | $16.66 | 453310 |
| 2024-12-31 | -79.88 | $16.78 | 313600 |
| 2024-12-30 | -89.50 | $16.64 | 398600 |
| 2024-12-27 | -99.45 | $16.56 | 374241 |
| 2024-12-26 | -89.44 | $16.79 | 485100 |
| 2024-12-24 | -96.11 | $16.67 | 159429 |
| 2024-12-23 | -98.89 | $16.62 | 349800 |
| 2024-12-20 | -90.80 | $16.82 | 569000 |
| 2024-12-19 | -100.00 | $16.79 | 617646 |
| 2024-12-18 | -92.36 | $16.95 | 773349 |
| 2024-12-17 | -62.86 | $17.30 | 724700 |
| 2024-12-16 | -47.06 | $17.36 | 885900 |
| 2024-12-13 | -26.56 | $17.76 | 996300 |
| 2024-12-12 | -27.39 | $17.74 | 663746 |
| 2024-12-11 | -27.39 | $17.74 | 689000 |
| 2024-12-10 | -30.71 | $17.66 | 487500 |
| 2024-12-09 | -36.10 | $17.53 | 844416 |
| 2024-12-06 | -55.19 | $17.07 | 1.2M |
| 2024-12-05 | -27.80 | $17.73 | 1.1M |
| 2024-12-04 | -34.44 | $17.57 | 737500 |
| 2024-12-03 | -19.50 | $17.93 | 771035 |
| 2024-12-02 | -19.92 | $17.92 | 1.2M |
| 2024-11-29 | -3.73 | $18.31 | 532819 |
| 2024-11-27 | -12.86 | $18.09 | 767108 |
| 2024-11-26 | -4.37 | $17.96 | 777800 |
| 2024-11-25 | -17.48 | $17.69 | 1.4M |
| 2024-11-22 | -11.88 | $17.77 | 1.5M |
| 2024-11-21 | -20.79 | $17.59 | 1.2M |
| 2024-11-20 | -45.05 | $17.10 | 886932 |
| 2024-11-19 | -58.42 | $16.83 | 670153 |
| 2024-11-18 | -62.87 | $16.74 | 1.1M |
| 2024-11-15 | -76.24 | $16.47 | 1.2M |
| 2024-11-14 | -68.34 | $16.77 | 2.0M |
| 2024-11-13 | -94.47 | $16.25 | 1.3M |
| 2024-11-12 | -97.02 | $16.50 | 1.7M |
| 2024-11-11 | -97.62 | $16.90 | 961904 |
| 2024-11-08 | -67.33 | $17.45 | 529200 |
| 2024-11-07 | -62.38 | $17.50 | 1.1M |
| 2024-11-06 | -83.17 | $17.29 | 809000 |
| 2024-11-05 | -48.31 | $17.70 | 311436 |
| 2024-11-04 | -50.56 | $17.68 | 815600 |
| 2024-11-01 | -63.21 | $17.63 | 551300 |
| 2024-10-31 | -71.30 | $17.55 | 458900 |
| 2024-10-30 | -74.60 | $17.56 | 394900 |
| 2024-10-29 | -72.59 | $17.61 | 413033 |
| 2024-10-28 | -67.40 | $17.83 | 360700 |
| 2024-10-25 | -85.05 | $17.56 | 264507 |
| 2024-10-24 | -86.32 | $17.56 | 304751 |
| 2024-10-23 | -88.03 | $17.52 | 284100 |
| 2024-10-22 | -88.89 | $17.50 | 300009 |
| 2024-10-21 | -80.34 | $17.70 | 234844 |
| 2024-10-18 | -68.05 | $18.01 | 291600 |
| 2024-10-17 | -73.48 | $17.94 | 384900 |
| 2024-10-16 | -76.14 | $17.87 | 428400 |
| 2024-10-15 | -87.50 | $17.57 | 401840 |
| 2024-10-14 | -84.09 | $17.66 | 342900 |
| 2024-10-11 | -96.15 | $17.63 | 337840 |
| 2024-10-10 | -94.02 | $17.68 | 296500 |
| 2024-10-09 | -97.84 | $17.61 | 545200 |
| 2024-10-08 | -93.10 | $17.99 | 446100 |
| 2024-10-07 | -91.13 | $18.03 | 339800 |
| 2024-10-04 | -81.28 | $18.23 | 426322 |
| 2024-10-03 | -86.21 | $18.13 | 254300 |
| 2024-10-02 | -70.73 | $18.45 | 389000 |
| 2024-10-01 | -64.88 | $18.57 | 682726 |
| 2024-09-30 | -40.98 | $19.06 | 266200 |
| 2024-09-27 | -30.24 | $19.28 | 401423 |
| 2024-09-26 | -23.90 | $19.41 | 323900 |
| 2024-09-25 | -40.49 | $19.07 | 373206 |
| 2024-09-24 | -51.71 | $18.84 | 713100 |
| 2024-09-23 | -44.39 | $18.99 | 868451 |
| 2024-09-20 | -9.83 | $19.73 | 531200 |
| 2024-09-19 | -6.82 | $19.78 | 515800 |
| 2024-09-18 | -14.77 | $19.64 | 234727 |
| 2024-09-17 | -25.00 | $19.46 | 678800 |
| 2024-09-16 | -25.27 | $19.43 | 443500 |
| 2024-09-13 | -20.20 | $19.49 | 462732 |
| 2024-09-12 | -37.93 | $19.13 | 596146 |
| 2024-09-11 | -43.35 | $19.02 | 429032 |
| 2024-09-10 | -41.38 | $19.06 | 760300 |
| 2024-09-09 | -35.47 | $19.18 | 229330 |
| 2024-09-06 | -44.34 | $19.00 | 613600 |
| 2024-09-05 | -6.40 | $19.77 | 844300 |
| 2024-09-04 | -5.03 | $19.38 | 365305 |
| 2024-09-03 | -10.16 | $19.02 | 566900 |
| 2024-08-30 | -25.00 | $18.80 | 285314 |
| 2024-08-29 | -41.13 | $18.60 | 414800 |
| 2024-08-28 | -32.82 | $18.75 | 635600 |
| 2024-08-27 | -54.14 | $18.48 | 428517 |
| 2024-08-26 | -47.37 | $18.57 | 336400 |
| 2024-08-23 | -41.35 | $18.65 | 390600 |
| 2024-08-22 | -69.39 | $18.18 | 149806 |
| 2024-08-21 | -55.41 | $18.33 | 220114 |
| 2024-08-20 | -50.91 | $18.36 | 337400 |
| 2024-08-19 | -49.09 | $18.39 | 561034 |
| 2024-08-16 | -67.88 | $18.08 | 477100 |
| 2024-08-15 | -70.91 | $18.03 | 389645 |
| 2024-08-14 | -55.76 | $18.28 | 402922 |
| 2024-08-13 | -38.18 | $18.57 | 681100 |
| 2024-08-12 | -31.18 | $18.67 | 362743 |
| 2024-08-09 | -22.06 | $18.75 | 278402 |
| 2024-08-08 | -13.39 | $18.86 | 644835 |
| 2024-08-07 | -20.34 | $18.61 | 1.1M |
| 2024-08-06 | -23.33 | $18.50 | 643129 |
| 2024-08-05 | -26.67 | $18.40 | 788800 |
| 2024-08-02 | -8.33 | $18.95 | 255200 |
| 2024-08-01 | -15.00 | $18.75 | 555500 |
| 2024-07-31 | -3.00 | $19.11 | 782400 |
| 2024-07-30 | -2.58 | $18.47 | 639900 |
| 2024-07-29 | -20.17 | $18.06 | 623600 |
| 2024-07-26 | -19.74 | $18.07 | 371649 |
| 2024-07-25 | -35.62 | $17.70 | 533249 |
| 2024-07-24 | -39.49 | $17.61 | 981400 |
| 2024-07-23 | -24.03 | $17.97 | 782740 |
| 2024-07-22 | -27.04 | $17.90 | 613325 |
| 2024-07-19 | -21.46 | $18.03 | 338300 |
| 2024-07-18 | -21.46 | $18.03 | 522247 |
| 2024-07-17 | -0.45 | $18.40 | 484351 |
| 2024-07-16 | -3.23 | $18.00 | 634700 |
| 2024-07-15 | -1.44 | $17.57 | 684837 |
| 2024-07-12 | -5.45 | $17.24 | 634549 |
| 2024-07-11 | -62.96 | $16.70 | 577272 |
| 2024-07-10 | -90.37 | $16.33 | 639744 |
| 2024-07-09 | -92.06 | $16.39 | 405148 |
| 2024-07-08 | -78.17 | $16.60 | 417400 |
| 2024-07-05 | -66.67 | $16.80 | 356345 |
| 2024-07-03 | -73.20 | $16.70 | 249600 |
| 2024-07-02 | -78.43 | $16.62 | 381207 |
| 2024-07-01 | -91.50 | $16.42 | 338000 |
| 2024-06-28 | -87.58 | $16.48 | 427424 |
| 2024-06-27 | -86.93 | $16.59 | 598100 |
| 2024-06-26 | -88.24 | $16.57 | 423821 |
| 2024-06-25 | -83.52 | $16.72 | 525418 |
| 2024-06-24 | -78.50 | $16.85 | 389200 |
| 2024-06-21 | -93.04 | $16.58 | 502086 |
| 2024-06-20 | -90.43 | $16.64 | 543639 |
| 2024-06-18 | -93.78 | $16.61 | 614910 |
| 2024-06-17 | -89.33 | $16.71 | 482300 |
| 2024-06-14 | -100.00 | $16.60 | 427000 |
| 2024-06-13 | -94.15 | $16.95 | 703341 |
| 2024-06-12 | -98.14 | $17.14 | 589603 |
| 2024-06-11 | -88.52 | $17.32 | 357800 |
| 2024-06-10 | -96.33 | $17.29 | 428800 |
| 2024-06-07 | -85.65 | $17.60 | 633607 |
| 2024-06-06 | -96.46 | $17.48 | 480900 |
| 2024-06-05 | -91.92 | $17.57 | 1.3M |
| 2024-06-04 | -89.90 | $17.61 | 1.0M |
| 2024-06-03 | -91.41 | $17.58 | 1.3M |
| 2024-05-31 | -92.89 | $17.56 | 1.1M |
| 2024-05-30 | -93.40 | $17.55 | 1.2M |
| 2024-05-29 | -98.98 | $17.44 | 1.1M |
| 2024-05-28 | -84.70 | $17.84 | 350001 |
| 2024-05-24 | -56.28 | $18.36 | 341411 |
| 2024-05-23 | -56.83 | $18.35 | 601100 |
| 2024-05-22 | -43.17 | $18.60 | 500400 |
| 2024-05-21 | -45.36 | $18.56 | 495200 |
| 2024-05-20 | -49.18 | $18.49 | 568816 |
| 2024-05-17 | -67.76 | $18.15 | 431300 |
| 2024-05-16 | -61.20 | $18.27 | 350640 |
| 2024-05-15 | -61.75 | $18.26 | 812200 |
| 2024-05-14 | -60.11 | $18.29 | 539630 |
| 2024-05-13 | -28.96 | $18.86 | 573600 |
| 2024-05-10 | -11.11 | $19.08 | 1.3M |
| 2024-05-09 | -20.47 | $18.92 | 2.5M |
| 2024-05-08 | -80.27 | $17.85 | 810133 |
| 2024-05-07 | -89.84 | $17.88 | 671837 |
| 2024-05-06 | -91.41 | $17.86 | 377447 |
| 2024-05-03 | -81.15 | $18.09 | 363000 |
| 2024-05-02 | -81.97 | $18.08 | 1.1M |
| 2024-05-01 | -86.07 | $18.03 | 1.5M |
| 2024-04-30 | -99.03 | $18.06 | 467000 |
| 2024-04-29 | -72.06 | $18.46 | 812944 |
| 2024-04-26 | -64.53 | $18.69 | 331317 |
| 2024-04-25 | -67.44 | $18.64 | 299200 |
| 2024-04-24 | -57.56 | $18.81 | 377600 |
| 2024-04-23 | -61.05 | $18.75 | 416127 |
| 2024-04-22 | -71.51 | $18.59 | 362938 |
| 2024-04-19 | -73.18 | $18.56 | 353700 |
| 2024-04-18 | -86.29 | $18.35 | 244041 |
| 2024-04-17 | -92.39 | $18.23 | 280500 |
| 2024-04-16 | -91.28 | $18.27 | 458600 |
| 2024-04-15 | -90.26 | $18.29 | 507622 |
| 2024-04-12 | -87.43 | $18.38 | 441936 |
| 2024-04-11 | -81.37 | $18.74 | 453800 |
| 2024-04-10 | -78.26 | $18.79 | 437031 |
| 2024-04-09 | -90.07 | $18.78 | 396037 |
| 2024-04-08 | -73.76 | $19.01 | 363300 |
| 2024-04-05 | -75.89 | $18.98 | 388703 |
| 2024-04-04 | -85.11 | $18.85 | 790216 |
| 2024-04-03 | -94.31 | $18.89 | 602300 |
| 2024-04-02 | -84.55 | $19.01 | 1.2M |
| 2024-04-01 | -52.38 | $19.61 | 587700 |
| 2024-03-28 | -29.17 | $19.56 | 1.1M |
| 2024-03-27 | -17.95 | $19.70 | 427740 |
| 2024-03-26 | -35.38 | $19.36 | 741149 |
| 2024-03-25 | -18.46 | $19.69 | 401200 |
| 2024-03-22 | -24.62 | $19.57 | 533506 |
| 2024-03-21 | -16.92 | $19.72 | 594807 |
| 2024-03-20 | -11.34 | $19.82 | 379400 |
| 2024-03-19 | -13.40 | $19.78 | 457800 |
| 2024-03-18 | -32.38 | $19.36 | 480100 |
| 2024-03-15 | -14.71 | $19.64 | 1.1M |
| 2024-03-14 | -16.79 | $19.58 | 398200 |
| 2024-03-13 | -3.75 | $19.93 | 799608 |
| 2024-03-12 | -6.43 | $19.84 | 506200 |
| 2024-03-11 | -10.61 | $19.71 | 325400 |
| 2024-03-08 | -16.72 | $19.52 | 750800 |
| 2024-03-07 | -16.72 | $19.52 | 771000 |
| 2024-03-06 | -1.65 | $19.91 | 718300 |
| 2024-03-05 | -10.45 | $19.33 | 947549 |
| 2024-03-04 | -1.87 | $19.56 | 610822 |
| 2024-03-01 | -4.10 | $19.50 | 1.3M |
| 2024-02-29 | -30.56 | $18.43 | 759702 |
| 2024-02-28 | -31.94 | $18.40 | 667569 |
| 2024-02-27 | -30.56 | $18.43 | 868944 |
| 2024-02-26 | -23.15 | $18.59 | 643300 |
| 2024-02-23 | -23.15 | $18.59 | 564800 |
| 2024-02-22 | -27.31 | $18.50 | 1.2M |
| 2024-02-21 | -1.18 | $18.60 | 1.0M |
| 2024-02-20 | -27.27 | $18.13 | 1.1M |
| 2024-02-16 | -38.18 | $17.95 | 1.1M |
| 2024-02-15 | -66.06 | $17.49 | 2.1M |
| 2024-02-14 | -74.55 | $17.35 | 1.2M |
| 2024-02-13 | -83.64 | $17.20 | 1.2M |
| 2024-02-12 | -83.78 | $17.34 | 804000 |
| 2024-02-09 | -95.95 | $17.16 | 597200 |
| 2024-02-08 | -87.86 | $17.35 | 675907 |
| 2024-02-07 | -82.14 | $17.43 | 589830 |
| 2024-02-06 | -63.57 | $17.69 | 311800 |
| 2024-02-05 | -63.57 | $17.69 | 294200 |
| 2024-02-02 | -27.86 | $18.19 | 727242 |
| 2024-02-01 | 0.00 | $18.57 | 442346 |
| 2024-01-31 | -27.27 | $17.99 | 521242 |
| 2024-01-30 | -14.58 | $17.99 | 350700 |
| 2024-01-29 | -3.52 | $18.13 | 844200 |
| 2024-01-26 | -42.25 | $17.58 | 375212 |
| 2024-01-25 | -53.13 | $17.33 | 285800 |
| 2024-01-24 | -53.70 | $17.31 | 293100 |
| 2024-01-23 | -41.36 | $17.51 | 305100 |
| 2024-01-22 | -35.03 | $17.56 | 414200 |
| 2024-01-19 | -26.42 | $17.67 | 461500 |
| 2024-01-18 | -17.39 | $17.82 | 476941 |
| 2024-01-17 | -20.29 | $17.76 | 996800 |
| 2024-01-16 | -8.25 | $18.00 | 645100 |
| 2024-01-12 | -15.53 | $17.85 | 470900 |
| 2024-01-11 | -8.95 | $17.84 | 515400 |
| 2024-01-10 | -3.66 | $17.94 | 266613 |
| 2024-01-09 | -5.24 | $17.91 | 465821 |
| 2024-01-08 | -5.24 | $17.91 | 454718 |
| 2024-01-05 | -3.59 | $17.71 | 420923 |
| 2024-01-04 | -7.19 | $17.52 | 1.0M |
| 2024-01-03 | -3.08 | $17.36 | 579539 |
| 2024-01-02 | -7.20 | $17.26 | 458014 |
| 2023-12-29 | -24.11 | $16.95 | 437514 |
| 2023-12-28 | -16.44 | $16.98 | 409016 |
| 2023-12-27 | -2.27 | $17.05 | 377826 |
| 2023-12-26 | -30.71 | $16.64 | 739331 |
| 2023-12-22 | -29.13 | $16.66 | 868720 |
| 2023-12-21 | -28.35 | $16.67 | 239300 |
| 2023-12-20 | -45.67 | $16.45 | 652600 |
| 2023-12-19 | -42.52 | $16.49 | 925500 |
| 2023-12-18 | -65.35 | $16.20 | 439200 |
| 2023-12-15 | -57.48 | $16.30 | 779700 |
| 2023-12-14 | -24.41 | $16.72 | 587500 |
| 2023-12-13 | -22.77 | $16.54 | 752800 |
| 2023-12-12 | -55.45 | $16.21 | 600500 |
| 2023-12-11 | -44.55 | $16.32 | 466335 |
| 2023-12-08 | -24.30 | $16.51 | 296432 |
| 2023-12-07 | -9.26 | $16.50 | 585000 |
| 2023-12-06 | -10.40 | $16.44 | 360104 |
| 2023-12-05 | -11.16 | $16.42 | 388200 |
| 2023-12-04 | -7.97 | $16.50 | 515900 |
| 2023-12-01 | -17.93 | $16.25 | 565000 |
| 2023-11-30 | -20.37 | $16.15 | 466800 |
| 2023-11-29 | -28.24 | $15.85 | 754640 |
| 2023-11-28 | -17.16 | $16.18 | 1.3M |
| 2023-11-27 | -19.03 | $16.11 | 716400 |
| 2023-11-24 | -14.47 | $16.25 | 388900 |
| 2023-11-22 | -14.47 | $16.25 | 499100 |
| 2023-11-21 | -19.29 | $16.10 | 525200 |
| 2023-11-20 | -14.65 | $16.24 | 1.0M |
| 2023-11-17 | -16.56 | $16.18 | 659400 |
| 2023-11-16 | -10.19 | $16.38 | 417025 |
| 2023-11-15 | -7.64 | $16.46 | 641103 |
| 2023-11-14 | -3.36 | $16.44 | 1.0M |
| 2023-11-13 | -12.87 | $15.93 | 1.5M |
| 2023-11-10 | -9.56 | $16.02 | 1.5M |
| 2023-11-09 | -1.10 | $16.25 | 2.4M |
| 2023-11-08 | -54.36 | $14.24 | 977547 |
| 2023-11-07 | -50.34 | $14.30 | 364900 |
| 2023-11-06 | -47.65 | $14.34 | 408500 |
| 2023-11-03 | -39.60 | $14.46 | 451212 |
| 2023-11-02 | -43.51 | $14.43 | 1.1M |
| 2023-11-01 | -80.66 | $13.91 | 701600 |
| 2023-10-31 | -86.02 | $13.82 | 549500 |
| 2023-10-30 | -87.63 | $13.79 | 424934 |
| 2023-10-27 | -97.85 | $13.60 | 514400 |
| 2023-10-26 | -88.71 | $13.77 | 948900 |
| 2023-10-25 | -92.89 | $13.70 | 832249 |
| 2023-10-24 | -95.94 | $13.64 | 2.1M |
| 2023-10-23 | -99.44 | $13.77 | 1.2M |
| 2023-10-20 | -98.37 | $14.12 | 815400 |
| 2023-10-19 | -82.07 | $14.42 | 1.3M |
| 2023-10-18 | -75.00 | $14.55 | 572810 |
| 2023-10-17 | -51.09 | $14.99 | 523000 |
| 2023-10-16 | -64.13 | $14.75 | 482400 |
| 2023-10-13 | -87.69 | $14.33 | 544343 |
| 2023-10-12 | -89.63 | $14.34 | 949306 |
| 2023-10-11 | -88.94 | $14.73 | 531247 |
| 2023-10-10 | -84.92 | $14.81 | 367200 |
| 2023-10-09 | -90.95 | $14.69 | 307700 |
| 2023-10-06 | -91.43 | $14.71 | 768100 |
| 2023-10-05 | -81.25 | $15.08 | 775600 |
| 2023-10-04 | -71.03 | $15.31 | 747900 |
| 2023-10-03 | -88.16 | $14.96 | 633727 |
| 2023-10-02 | -97.57 | $14.78 | 771327 |
| 2023-09-29 | -94.10 | $15.22 | 2.6M |
| 2023-09-28 | -93.07 | $15.28 | 340896 |
| 2023-09-27 | -89.87 | $15.40 | 564700 |
| 2023-09-26 | -96.97 | $15.29 | 414900 |
| 2023-09-25 | -98.52 | $15.48 | 366524 |
| 2023-09-22 | -93.31 | $15.74 | 551204 |
| 2023-09-21 | -96.02 | $15.67 | 283647 |
| 2023-09-20 | -95.72 | $15.68 | 657128 |
| 2023-09-19 | -94.80 | $15.71 | 447501 |
| 2023-09-18 | -94.17 | $15.74 | 401136 |
| 2023-09-15 | -97.13 | $15.76 | 1.2M |
| 2023-09-14 | -91.61 | $16.19 | 2.3M |
| 2023-09-13 | -94.41 | $16.11 | 539700 |
| 2023-09-12 | -93.71 | $16.13 | 671743 |
| 2023-09-11 | -98.25 | $16.00 | 3.3M |
| 2023-09-08 | -95.45 | $16.50 | 570400 |
| 2023-09-07 | -92.15 | $16.58 | 543936 |
| 2023-09-06 | -85.54 | $16.74 | 493801 |
| 2023-09-05 | -83.88 | $16.78 | 877122 |
| 2023-09-01 | -53.40 | $17.79 | 224749 |
| 2023-08-31 | -24.61 | $18.34 | 309500 |
| 2023-08-30 | -10.99 | $18.60 | 231600 |
| 2023-08-29 | -18.32 | $18.46 | 734411 |
| 2023-08-28 | -5.41 | $18.65 | 306400 |
| 2023-08-25 | -8.94 | $18.53 | 314100 |
| 2023-08-24 | -18.44 | $18.36 | 386100 |
| 2023-08-23 | -8.48 | $18.41 | 510800 |
| 2023-08-22 | -18.79 | $18.24 | 441100 |
| 2023-08-21 | -27.27 | $18.10 | 384337 |
| 2023-08-18 | -32.12 | $18.02 | 289500 |
| 2023-08-17 | -43.45 | $17.85 | 417145 |
| 2023-08-16 | -71.43 | $17.38 | 399300 |
| 2023-08-15 | -82.14 | $17.20 | 548017 |
| 2023-08-14 | -53.08 | $17.89 | 398700 |
| 2023-08-11 | -39.23 | $18.07 | 287800 |
| 2023-08-10 | -44.62 | $18.00 | 642700 |
| 2023-08-09 | -35.38 | $18.12 | 382805 |
| 2023-08-08 | -53.62 | $17.84 | 780000 |
| 2023-08-07 | -46.84 | $17.84 | 220420 |
| 2023-08-04 | -27.81 | $18.11 | 340700 |
| 2023-08-03 | -50.89 | $17.72 | 584600 |
| 2023-08-02 | -53.85 | $17.67 | 240100 |
| 2023-08-01 | -47.34 | $17.78 | 400500 |
| 2023-07-31 | -47.34 | $17.78 | 287622 |
| 2023-07-28 | -41.42 | $17.88 | 245600 |
| 2023-07-27 | -42.60 | $17.86 | 332712 |
| 2023-07-26 | -42.01 | $17.87 | 462311 |
| 2023-07-25 | -28.40 | $18.10 | 410921 |
| 2023-07-24 | -15.38 | $18.32 | 321100 |
| 2023-07-21 | -23.67 | $18.18 | 254500 |
| 2023-07-20 | -17.37 | $18.27 | 338124 |
| 2023-07-19 | -27.54 | $18.10 | 234817 |
| 2023-07-18 | -24.55 | $18.15 | 1.2M |
| 2023-07-17 | -23.95 | $18.16 | 1.4M |
| 2023-07-14 | -28.46 | $17.82 | 451231 |
| 2023-07-13 | -46.92 | $17.58 | 462957 |
| 2023-07-12 | -63.08 | $17.37 | 602748 |
| 2023-07-11 | -82.31 | $17.12 | 331400 |
| 2023-07-10 | -94.62 | $16.96 | 555319 |
| 2023-07-07 | -86.18 | $17.13 | 225913 |
| 2023-07-06 | -88.62 | $17.10 | 199100 |
| 2023-07-05 | -61.98 | $17.44 | 222133 |
| 2023-07-03 | -50.41 | $17.58 | 158100 |
| 2023-06-30 | -55.37 | $17.52 | 372000 |
| 2023-06-29 | -65.29 | $17.40 | 613700 |
| 2023-06-28 | -62.50 | $17.34 | 293128 |
| 2023-06-27 | -52.21 | $17.48 | 292300 |
| 2023-06-26 | -51.47 | $17.49 | 199600 |
| 2023-06-23 | -50.74 | $17.50 | 273105 |
| 2023-06-22 | -46.32 | $17.56 | 552400 |
| 2023-06-21 | -52.94 | $17.47 | 787000 |
| 2023-06-20 | -46.32 | $17.56 | 275600 |
| 2023-06-16 | -11.76 | $18.03 | 305126 |
| 2023-06-15 | -2.42 | $18.04 | 354708 |
| 2023-06-14 | -35.38 | $17.67 | 365747 |
| 2023-06-13 | -28.46 | $17.76 | 323414 |
| 2023-06-12 | -39.19 | $17.73 | 447217 |
| 2023-06-09 | -48.97 | $17.82 | 1.1M |
| 2023-06-08 | -66.14 | $17.68 | 2.1M |
| 2023-06-07 | -83.79 | $17.30 | 2.7M |
| 2023-06-06 | -75.77 | $17.54 | 723913 |
| 2023-06-05 | -72.01 | $17.65 | 314564 |
| 2023-06-02 | -64.16 | $17.88 | 425400 |
| 2023-06-01 | -81.23 | $17.38 | 446700 |
| 2023-05-31 | -92.49 | $17.05 | 659900 |
| 2023-05-30 | -98.13 | $17.13 | 457604 |
| 2023-05-26 | -90.80 | $17.39 | 481917 |
| 2023-05-25 | -97.15 | $17.37 | 411200 |
| 2023-05-24 | -95.40 | $17.48 | 563323 |
| 2023-05-23 | -83.19 | $17.78 | 371409 |
| 2023-05-22 | -91.14 | $17.60 | 458138 |
| 2023-05-19 | -82.70 | $17.80 | 703200 |
| 2023-05-18 | -90.30 | $17.62 | 566100 |
| 2023-05-17 | -99.08 | $17.60 | 532204 |
| 2023-05-16 | -95.98 | $17.85 | 668910 |
| 2023-05-15 | -92.53 | $18.15 | 364800 |
| 2023-05-12 | -91.57 | $18.24 | 714712 |
| 2023-05-11 | -72.97 | $18.68 | 630618 |
| 2023-05-10 | -27.70 | $19.35 | 1.7M |
| 2023-05-09 | -8.78 | $19.63 | 1.3M |
| 2023-05-08 | -10.48 | $19.39 | 221821 |
| 2023-05-05 | -3.23 | $19.48 | 369000 |
| 2023-05-04 | -58.65 | $18.71 | 804900 |
| 2023-05-03 | -51.92 | $18.78 | 238943 |
| 2023-05-02 | -17.31 | $19.14 | 330311 |
| 2023-05-01 | -21.15 | $19.10 | 357916 |
| 2023-04-28 | -50.00 | $18.80 | 313200 |
| 2023-04-27 | -63.46 | $18.66 | 468700 |
| 2023-04-26 | -88.46 | $18.40 | 355614 |
| 2023-04-25 | -67.97 | $18.45 | 311622 |
| 2023-04-24 | -43.92 | $18.67 | 428223 |
| 2023-04-21 | -39.87 | $18.71 | 215900 |
| 2023-04-20 | -31.17 | $18.84 | 168640 |
| 2023-04-19 | -19.53 | $18.99 | 262753 |
| 2023-04-18 | -36.09 | $18.71 | 198105 |
| 2023-04-17 | -40.46 | $18.62 | 283000 |
| 2023-04-14 | -37.57 | $18.67 | 198200 |
| 2023-04-13 | -21.97 | $18.94 | 303249 |
| 2023-04-12 | -37.57 | $18.67 | 264732 |
| 2023-04-11 | -39.88 | $18.63 | 425323 |
| 2023-04-10 | -20.90 | $18.90 | 1.0M |
| 2023-04-06 | -3.83 | $19.24 | 600733 |
| 2023-04-05 | -15.58 | $18.91 | 491638 |
| 2023-04-04 | -18.59 | $18.85 | 348500 |
| 2023-04-03 | -13.57 | $18.95 | 418210 |
| 2023-03-31 | -24.12 | $18.74 | 535227 |
| 2023-03-30 | -2.16 | $19.04 | 526742 |
| 2023-03-29 | -10.93 | $18.86 | 558942 |
| 2023-03-28 | -5.04 | $18.55 | 459100 |
| 2023-03-27 | -45.58 | $18.03 | 404316 |
| 2023-03-24 | -53.66 | $17.99 | 411100 |
| 2023-03-23 | -41.95 | $17.88 | 470400 |
| 2023-03-22 | -30.25 | $17.79 | 307500 |
| 2023-03-21 | -26.89 | $17.91 | 246500 |
| 2023-03-20 | -31.65 | $17.74 | 332003 |
| 2023-03-17 | -27.45 | $17.89 | 608000 |
| 2023-03-16 | -21.29 | $18.11 | 479067 |
| 2023-03-15 | -26.33 | $17.93 | 459143 |
| 2023-03-14 | -24.65 | $17.99 | 390000 |
| 2023-03-13 | -35.29 | $17.61 | 495223 |
| 2023-03-10 | -38.66 | $17.49 | 353900 |
| 2023-03-09 | -37.25 | $17.54 | 556300 |
| 2023-03-08 | -33.33 | $17.68 | 633320 |
| 2023-03-07 | -39.78 | $17.45 | 447901 |
| 2023-03-06 | -36.97 | $17.55 | 355700 |
| 2023-03-03 | -30.25 | $17.79 | 478200 |
| 2023-03-02 | -38.94 | $17.48 | 842846 |
| 2023-03-01 | -37.25 | $17.54 | 536030 |
| 2023-02-28 | -26.61 | $17.92 | 746100 |
| 2023-02-27 | -0.28 | $18.86 | 1.3M |
| 2023-02-24 | -28.38 | $17.42 | 821400 |
| 2023-02-23 | -46.96 | $16.87 | 3.3M |
| 2023-02-22 | -59.23 | $17.49 | 965500 |
| 2023-02-21 | -39.23 | $17.75 | 731636 |
| 2023-02-17 | -37.69 | $17.77 | 965729 |
| 2023-02-16 | -74.24 | $17.28 | 1.2M |
| 2023-02-15 | -36.94 | $17.68 | 2.3M |
| 2023-02-14 | -10.19 | $18.10 | 459500 |
| 2023-02-13 | 0.00 | $18.26 | 392230 |
| 2023-02-10 | -18.00 | $17.92 | 397147 |
| 2023-02-09 | -29.33 | $17.75 | 725500 |
| 2023-02-08 | -42.00 | $17.56 | 258600 |
| 2023-02-07 | -39.33 | $17.60 | 388800 |
| 2023-02-06 | -40.00 | $17.53 | 316705 |
| 2023-02-03 | -20.08 | $17.69 | 460800 |
| 2023-02-02 | -12.85 | $17.87 | 1.1M |
| 2023-02-01 | -4.96 | $18.00 | 470100 |
| 2023-01-31 | -9.13 | $17.79 | 488200 |
| 2023-01-30 | -18.26 | $17.58 | 405001 |
| 2023-01-27 | -25.22 | $17.42 | 869800 |
| 2023-01-26 | -36.09 | $17.17 | 767201 |
| 2023-01-25 | -24.35 | $17.44 | 598300 |
| 2023-01-24 | -27.83 | $17.36 | 1.0M |
| 2023-01-23 | -24.78 | $17.43 | 284210 |
| 2023-01-20 | -31.30 | $17.28 | 608222 |
| 2023-01-19 | -40.43 | $17.07 | 311140 |
| 2023-01-18 | -46.09 | $16.94 | 322634 |
| 2023-01-17 | -31.74 | $17.27 | 276400 |
| 2023-01-13 | -39.13 | $17.10 | 607800 |
| 2023-01-12 | -46.09 | $16.94 | 939700 |
| 2023-01-11 | -36.52 | $17.16 | 322800 |
| 2023-01-10 | -38.70 | $17.11 | 327400 |
| 2023-01-09 | -34.35 | $17.21 | 837700 |
| 2023-01-06 | -61.74 | $16.58 | 2.3M |
| 2023-01-05 | -100.00 | $16.23 | 1.4M |
| 2023-01-04 | -4.38 | $17.94 | 547700 |
| 2023-01-03 | -13.39 | $17.60 | 879100 |
| 2022-12-30 | -41.90 | $17.24 | 373700 |
| 2022-12-29 | -46.30 | $17.21 | 258100 |
| 2022-12-28 | -70.37 | $16.95 | 277600 |
| 2022-12-27 | -40.74 | $17.27 | 302000 |
| 2022-12-23 | -55.56 | $17.11 | 456334 |
| 2022-12-22 | -59.26 | $17.07 | 599400 |
| 2022-12-21 | -38.58 | $17.22 | 710238 |
| 2022-12-20 | -51.88 | $17.02 | 876801 |
| 2022-12-19 | -53.38 | $17.00 | 538635 |
| 2022-12-16 | -54.14 | $16.99 | 656700 |
| 2022-12-15 | -50.00 | $17.01 | 776615 |
| 2022-12-14 | -36.17 | $17.20 | 738900 |
| 2022-12-13 | -36.17 | $17.20 | 481444 |
| 2022-12-12 | -46.10 | $17.06 | 754600 |
| 2022-12-09 | -32.62 | $17.25 | 420000 |
| 2022-12-08 | -19.89 | $17.35 | 368833 |
| 2022-12-07 | -5.26 | $17.59 | 541400 |
| 2022-12-06 | -24.56 | $17.15 | 410629 |
| 2022-12-05 | -33.77 | $16.94 | 458903 |
| 2022-12-02 | -8.95 | $17.48 | 536400 |
| 2022-12-01 | -11.68 | $17.39 | 543317 |
| 2022-11-30 | -4.55 | $17.49 | 1.1M |
| 2022-11-29 | -11.11 | $17.13 | 802100 |
| 2022-11-28 | -18.84 | $16.88 | 1.0M |
| 2022-11-25 | -3.81 | $17.20 | 294447 |
| 2022-11-23 | -8.68 | $17.02 | 506849 |
| 2022-11-22 | -19.08 | $16.58 | 354700 |
| 2022-11-21 | -19.62 | $16.51 | 698000 |
| 2022-11-18 | -9.94 | $16.85 | 426200 |
| 2022-11-17 | -13.46 | $16.68 | 866500 |
| 2022-11-16 | -15.74 | $16.57 | 1.3M |
| 2022-11-15 | -14.91 | $16.61 | 966851 |
| 2022-11-14 | -5.38 | $16.90 | 1.1M |
| 2022-11-11 | -5.05 | $16.82 | 782930 |
| 2022-11-10 | -8.57 | $16.66 | 1.4M |
| 2022-11-09 | -8.49 | $15.84 | 812205 |
| 2022-11-08 | -9.32 | $15.81 | 1.2M |
| 2022-11-07 | -5.41 | $15.65 | 1.1M |
| 2022-11-04 | -1.27 | $15.62 | 1.0M |
| 2022-11-03 | -15.82 | $15.16 | 1.7M |
| 2022-11-02 | -10.44 | $15.33 | 1.1M |
| 2022-11-01 | -4.61 | $15.40 | 832320 |
| 2022-10-31 | -4.61 | $15.40 | 2.5M |
| 2022-10-28 | -12.24 | $14.58 | 1.5M |
| 2022-10-27 | -37.13 | $13.99 | 1.7M |
| 2022-10-26 | -55.51 | $13.71 | 2.2M |
| 2022-10-25 | -66.20 | $13.46 | 5.1M |
| 2022-10-24 | -84.92 | $12.96 | 5.8M |
| 2022-10-21 | -89.21 | $13.09 | 778900 |
| 2022-10-20 | -98.42 | $13.10 | 693704 |
| 2022-10-19 | -99.45 | $13.44 | 495524 |
| 2022-10-18 | -80.33 | $14.14 | 505114 |
| 2022-10-17 | -81.16 | $14.11 | 511701 |
| 2022-10-14 | -91.55 | $13.74 | 497721 |
| 2022-10-13 | -89.27 | $13.84 | 635500 |
| 2022-10-12 | -94.46 | $13.78 | 649500 |
| 2022-10-11 | -87.91 | $14.04 | 1.4M |
| 2022-10-10 | -97.21 | $13.69 | 1.6M |
| 2022-10-07 | -98.61 | $13.73 | 927900 |
| 2022-10-06 | -91.49 | $14.13 | 1.4M |
| 2022-10-05 | -85.46 | $14.59 | 2.5M |
| 2022-10-04 | -88.22 | $14.48 | 2.6M |
| 2022-10-03 | -93.48 | $14.27 | 1.6M |
| 2022-09-30 | -97.44 | $14.20 | 969300 |
| 2022-09-29 | -83.33 | $14.80 | 1.7M |
| 2022-09-28 | -80.38 | $15.20 | 3.1M |
| 2022-09-27 | -99.46 | $14.49 | 4.6M |
| 2022-09-26 | -100.00 | $15.51 | 933600 |
| 2022-09-23 | -92.95 | $16.42 | 920401 |
| 2022-09-22 | -77.10 | $16.88 | 582200 |
| 2022-09-21 | -82.24 | $16.77 | 1.7M |
| 2022-09-20 | -97.20 | $16.45 | 702000 |
| 2022-09-19 | -76.70 | $16.95 | 411707 |
| 2022-09-16 | -80.44 | $16.91 | 895008 |
| 2022-09-15 | -63.22 | $17.36 | 642000 |
| 2022-09-14 | -72.14 | $17.25 | 593300 |
| 2022-09-13 | -66.67 | $17.46 | 694900 |
| 2022-09-12 | -58.92 | $17.69 | 386450 |
| 2022-09-09 | -71.04 | $17.44 | 1.2M |
| 2022-09-08 | -80.60 | $17.12 | 1.0M |
| 2022-09-07 | -80.30 | $17.13 | 1.5M |
| 2022-09-06 | -95.32 | $16.97 | 626642 |
| 2022-09-02 | -91.76 | $17.48 | 717117 |
| 2022-09-01 | -87.84 | $17.58 | 417428 |
| 2022-08-31 | -93.01 | $17.69 | 649813 |
| 2022-08-30 | -78.60 | $18.02 | 466045 |
| 2022-08-29 | -98.67 | $17.59 | 366400 |
| 2022-08-26 | -94.74 | $17.84 | 381600 |
| 2022-08-25 | -63.41 | $18.52 | 398918 |
| 2022-08-24 | -78.54 | $18.21 | 378007 |
| 2022-08-23 | -81.95 | $18.14 | 420601 |
| 2022-08-22 | -84.39 | $18.09 | 642140 |
| 2022-08-19 | -64.39 | $18.50 | 420701 |
| 2022-08-18 | -60.00 | $18.59 | 622800 |
| 2022-08-17 | -45.85 | $18.88 | 689719 |
| 2022-08-16 | -18.54 | $19.44 | 442400 |
| 2022-08-15 | -47.32 | $18.85 | 410822 |
| 2022-08-12 | -20.00 | $19.41 | 717434 |
| 2022-08-11 | -23.45 | $19.31 | 1.5M |
| 2022-08-10 | -75.47 | $18.20 | 607000 |
| 2022-08-09 | -78.77 | $18.13 | 1.0M |
| 2022-08-08 | -16.04 | $19.46 | 826126 |
| 2022-08-05 | -26.74 | $18.94 | 390907 |
| 2022-08-04 | -54.88 | $18.65 | 670700 |
| 2022-08-03 | -48.22 | $18.99 | 278827 |
| 2022-08-02 | -61.66 | $18.65 | 339500 |
| 2022-08-01 | -66.29 | $18.57 | 362000 |
| 2022-07-29 | -71.21 | $18.44 | 318022 |
| 2022-07-28 | -63.64 | $18.64 | 294100 |
| 2022-07-27 | -65.15 | $18.60 | 267500 |
| 2022-07-26 | -62.50 | $18.67 | 258600 |
| 2022-07-25 | -44.70 | $19.14 | 384612 |
| 2022-07-22 | -65.53 | $18.59 | 259242 |
| 2022-07-21 | -61.36 | $18.70 | 470200 |
| 2022-07-20 | -70.08 | $18.47 | 571600 |
| 2022-07-19 | -70.83 | $18.45 | 843000 |
| 2022-07-18 | -91.29 | $17.91 | 753400 |
| 2022-07-15 | -89.77 | $17.95 | 674823 |
| 2022-07-14 | -92.42 | $17.88 | 343200 |
| 2022-07-13 | -92.47 | $18.60 | 468300 |
| 2022-07-12 | -77.22 | $19.10 | 781938 |
| 2022-07-11 | -68.99 | $19.23 | 367821 |
| 2022-07-08 | -73.42 | $19.16 | 400200 |
| 2022-07-07 | -51.24 | $19.72 | 391347 |
| 2022-07-06 | -36.32 | $20.02 | 209500 |
| 2022-07-05 | -45.64 | $20.05 | 426000 |
| 2022-07-01 | -38.59 | $20.22 | 399402 |
| 2022-06-30 | -48.13 | $19.99 | 371805 |
| 2022-06-29 | -57.68 | $19.76 | 299311 |
| 2022-06-28 | -65.91 | $19.64 | 491137 |
| 2022-06-27 | -58.30 | $19.87 | 461402 |
| 2022-06-24 | -59.78 | $19.83 | 622600 |
| 2022-06-23 | -74.91 | $19.42 | 463005 |
| 2022-06-22 | -90.04 | $19.01 | 407006 |
| 2022-06-21 | -70.48 | $19.54 | 394300 |
| 2022-06-17 | -79.70 | $19.29 | 582800 |
| 2022-06-16 | -85.61 | $19.13 | 630921 |
| 2022-06-15 | -84.40 | $19.34 | 490700 |
| 2022-06-14 | -94.00 | $19.10 | 598100 |
| 2022-06-13 | -90.30 | $19.31 | 741434 |
| 2022-06-10 | -86.32 | $19.62 | 318000 |
| 2022-06-09 | -73.62 | $19.58 | 595747 |
| 2022-06-08 | -35.62 | $20.36 | 419700 |
| 2022-06-07 | -19.15 | $20.68 | 254834 |
| 2022-06-06 | -17.35 | $20.73 | 268300 |
| 2022-06-03 | -21.45 | $20.56 | 241831 |
| 2022-06-02 | -13.25 | $20.90 | 362100 |
| 2022-06-01 | -19.76 | $20.63 | 432054 |
| 2022-05-31 | -13.98 | $20.87 | 594600 |
| 2022-05-27 | -1.20 | $21.40 | 360144 |
| 2022-05-26 | -7.09 | $21.10 | 450614 |
| 2022-05-25 | -15.96 | $20.67 | 544044 |
| 2022-05-24 | -10.72 | $20.88 | 1.1M |
| 2022-05-23 | -14.96 | $20.71 | 432621 |
| 2022-05-20 | -19.70 | $20.52 | 1.1M |
| 2022-05-19 | -27.93 | $20.19 | 1.2M |
| 2022-05-18 | -24.05 | $20.49 | 958427 |
| 2022-05-17 | -9.52 | $21.10 | 769106 |
| 2022-05-16 | -19.05 | $20.70 | 1.0M |
| 2022-05-13 | -10.71 | $21.05 | 1.3M |
| 2022-05-12 | -26.43 | $20.39 | 2.7M |
| 2022-05-11 | -60.88 | $18.99 | 2.4M |
| 2022-05-10 | -85.56 | $17.97 | 1.7M |
| 2022-05-09 | -91.83 | $17.71 | 1.9M |
| 2022-05-06 | -98.32 | $17.65 | 1.2M |
| 2022-05-05 | -94.53 | $18.24 | 876431 |
| 2022-05-04 | -83.95 | $18.94 | 1.1M |
| 2022-05-03 | -89.91 | $18.67 | 699200 |
| 2022-05-02 | -93.39 | $18.48 | 946100 |
| 2022-04-29 | -99.61 | $18.46 | 772600 |
| 2022-04-28 | -89.21 | $19.27 | 1.0M |
| 2022-04-27 | -98.95 | $18.85 | 1.4M |
| 2022-04-26 | -99.36 | $18.94 | 1.5M |
| 2022-04-25 | -86.13 | $20.28 | 1.8M |
| 2022-04-22 | -97.74 | $20.11 | 1.3M |
| 2022-04-21 | -85.44 | $20.93 | 941200 |
| 2022-04-20 | -85.11 | $20.94 | 1.0M |
| 2022-04-19 | -76.05 | $21.22 | 946042 |
| 2022-04-18 | -94.82 | $20.64 | 512600 |
| 2022-04-14 | -90.10 | $20.84 | 825400 |
| 2022-04-13 | -65.45 | $21.41 | 1.9M |
| 2022-04-12 | -57.14 | $21.49 | 1.0M |
| 2022-04-11 | -43.98 | $21.89 | 1.2M |
| 2022-04-08 | -44.50 | $21.87 | 1.7M |
| 2022-04-07 | -38.48 | $22.10 | 1.7M |
| 2022-04-06 | -26.44 | $22.56 | 1.6M |
| 2022-04-05 | -5.50 | $23.36 | 1.8M |
| 2022-04-04 | -6.05 | $23.01 | 1.5M |
| 2022-04-01 | -0.29 | $23.21 | 4.0M |
| 2022-03-31 | -41.16 | $22.58 | 2.4M |
| 2022-03-30 | -50.09 | $22.46 | 1.2M |
| 2022-03-29 | -55.62 | $22.16 | 1.3M |
| 2022-03-28 | -70.37 | $21.43 | 626447 |
| 2022-03-25 | -73.90 | $21.23 | 717200 |
| 2022-03-24 | -80.78 | $20.84 | 816931 |
| 2022-03-23 | -77.95 | $21.00 | 895100 |
| 2022-03-22 | -73.33 | $21.27 | 1.5M |
| 2022-03-21 | -84.67 | $20.63 | 591646 |
| 2022-03-18 | -81.19 | $20.92 | 679500 |
| 2022-03-17 | -78.99 | $21.08 | 2.0M |
| 2022-03-16 | -89.73 | $20.40 | 1.3M |
| 2022-03-15 | -97.68 | $19.91 | 786412 |
| 2022-03-14 | -99.41 | $19.87 | 996500 |
| 2022-03-11 | -96.34 | $20.35 | 787525 |
| 2022-03-10 | -95.74 | $20.50 | 781502 |
| 2022-03-09 | -90.41 | $20.85 | 1.1M |
| 2022-03-08 | -98.48 | $20.32 | 1.6M |
| 2022-03-07 | -98.74 | $21.30 | 3.0M |
| 2022-03-04 | -97.73 | $22.91 | 1.7M |
| 2022-03-03 | -59.87 | $24.88 | 574300 |
| 2022-03-02 | -53.92 | $25.07 | 420000 |
| 2022-03-01 | -57.05 | $24.97 | 998300 |
| 2022-02-28 | -50.47 | $25.18 | 888407 |
| 2022-02-25 | -51.72 | $25.14 | 805103 |
| 2022-02-24 | -79.94 | $24.24 | 1.2M |
| 2022-02-23 | -96.35 | $24.68 | 1.2M |
| 2022-02-22 | -76.78 | $25.17 | 731805 |
| 2022-02-18 | -72.99 | $25.25 | 941345 |
| 2022-02-17 | -44.08 | $25.86 | 244800 |
| 2022-02-16 | -39.81 | $25.95 | 464342 |
| 2022-02-15 | -36.49 | $26.02 | 1.1M |
| 2022-02-14 | -29.86 | $26.16 | 550900 |
| 2022-02-11 | -36.49 | $26.02 | 355400 |
| 2022-02-10 | -42.18 | $25.90 | 720644 |
| 2022-02-09 | -4.31 | $26.68 | 717011 |
| 2022-02-08 | -8.84 | $26.64 | 817300 |
| 2022-02-07 | -24.54 | $26.31 | 736038 |
| 2022-02-04 | -40.27 | $26.00 | 950900 |
| 2022-02-03 | -41.63 | $25.97 | 1.3M |
| 2022-02-02 | -26.70 | $26.30 | 807345 |
| 2022-02-01 | -33.94 | $26.14 | 542800 |
| 2022-01-31 | -49.32 | $25.80 | 774940 |
| 2022-01-28 | -57.92 | $25.61 | 1.2M |
| 2022-01-27 | -79.64 | $25.13 | 938334 |
| 2022-01-26 | -89.55 | $25.09 | 1.1M |
| 2022-01-25 | -75.70 | $25.27 | 850800 |
| 2022-01-24 | -50.23 | $25.81 | 763402 |
| 2022-01-21 | -38.71 | $26.05 | 1.4M |
| 2022-01-20 | -31.03 | $26.08 | 485100 |
| 2022-01-19 | -21.18 | $26.28 | 443600 |
| 2022-01-18 | -22.57 | $26.24 | 665232 |
| 2022-01-14 | -12.15 | $26.54 | 430700 |
| 2022-01-13 | -26.74 | $26.12 | 565600 |
| 2022-01-12 | -24.16 | $26.10 | 546518 |
| 2022-01-11 | -3.98 | $26.76 | 566800 |
| 2022-01-10 | -10.40 | $26.55 | 1.0M |
| 2022-01-07 | -14.37 | $26.42 | 615500 |
| 2022-01-06 | -15.38 | $26.15 | 574800 |
| 2022-01-05 | -24.41 | $25.88 | 678000 |
| 2022-01-04 | -8.10 | $26.23 | 915000 |
| 2022-01-03 | -3.33 | $25.94 | 612700 |
| 2021-12-31 | -5.85 | $25.39 | 232904 |
| 2021-12-30 | -8.51 | $25.34 | 503825 |
| 2021-12-29 | -21.81 | $25.09 | 427400 |
| 2021-12-28 | -20.10 | $25.10 | 675416 |
| 2021-12-27 | -33.67 | $24.83 | 354500 |
| 2021-12-23 | -18.59 | $25.13 | 430000 |
| 2021-12-22 | -33.17 | $24.84 | 761220 |
| 2021-12-21 | -63.32 | $24.24 | 764600 |
| 2021-12-20 | -51.26 | $24.48 | 447135 |
| 2021-12-17 | -36.68 | $24.77 | 2.0M |
| 2021-12-16 | -6.74 | $25.17 | 784921 |
| 2021-12-15 | -29.08 | $24.51 | 776400 |
| 2021-12-14 | -81.92 | $23.83 | 686847 |
| 2021-12-13 | -71.58 | $24.03 | 581600 |
| 2021-12-10 | -68.47 | $24.21 | 295523 |
| 2021-12-09 | -70.64 | $24.20 | 476430 |
| 2021-12-08 | -45.11 | $24.80 | 667214 |
| 2021-12-07 | -50.21 | $24.68 | 556900 |
| 2021-12-06 | -69.36 | $24.23 | 795800 |
| 2021-12-03 | -85.15 | $24.00 | 707615 |
| 2021-12-02 | -89.09 | $24.00 | 770239 |
| 2021-12-01 | -92.20 | $23.86 | 1.1M |
| 2021-11-30 | -91.54 | $23.89 | 1.4M |
| 2021-11-29 | -89.91 | $23.99 | 1.0M |
| 2021-11-26 | -83.18 | $24.29 | 578200 |
| 2021-11-24 | -84.75 | $24.22 | 816000 |
| 2021-11-23 | -91.12 | $24.00 | 891240 |
| 2021-11-22 | -83.83 | $24.32 | 1.1M |
| 2021-11-19 | -91.50 | $23.99 | 1.1M |
| 2021-11-18 | -91.63 | $24.00 | 1.6M |
| 2021-11-17 | -91.26 | $24.73 | 819900 |
| 2021-11-16 | -90.37 | $24.90 | 593730 |
| 2021-11-15 | -83.96 | $25.14 | 620600 |
| 2021-11-12 | -86.63 | $25.04 | 1.6M |
| 2021-11-11 | -71.12 | $25.62 | 612200 |
| 2021-11-10 | -66.58 | $25.79 | 766138 |
| 2021-11-09 | -72.46 | $25.57 | 812816 |
| 2021-11-08 | -91.98 | $24.84 | 1.3M |
| 2021-11-05 | -98.24 | $25.49 | 1.9M |
| 2021-11-04 | -57.14 | $27.48 | 500525 |
| 2021-11-03 | -50.51 | $27.86 | 661442 |
| 2021-11-02 | -84.85 | $27.18 | 395614 |
| 2021-11-01 | -77.94 | $27.33 | 274619 |
| 2021-10-29 | -82.84 | $27.23 | 436300 |
| 2021-10-28 | -85.29 | $27.18 | 289331 |
| 2021-10-27 | -94.12 | $27.00 | 404100 |
| 2021-10-26 | -93.94 | $27.06 | 464015 |
| 2021-10-25 | -89.39 | $27.15 | 625900 |
| 2021-10-22 | -34.85 | $28.23 | 321725 |
| 2021-10-21 | -56.57 | $27.80 | 994138 |
| 2021-10-20 | -82.32 | $27.29 | 895600 |
| 2021-10-19 | -97.92 | $27.04 | 545400 |
| 2021-10-18 | -98.41 | $27.06 | 364300 |
| 2021-10-15 | -85.79 | $27.35 | 458143 |
| 2021-10-14 | -66.19 | $27.53 | 517300 |
| 2021-10-13 | -42.24 | $27.94 | 313002 |
| 2021-10-12 | -48.81 | $27.69 | 253400 |
| 2021-10-11 | -32.77 | $27.95 | 279000 |
| 2021-10-08 | -44.26 | $27.61 | 712838 |
| 2021-10-07 | -35.31 | $27.85 | 904000 |
| 2021-10-06 | -5.61 | $28.75 | 1.0M |
| 2021-10-05 | -6.93 | $28.71 | 432400 |
| 2021-10-04 | -2.36 | $28.79 | 531400 |
| 2021-10-01 | -11.03 | $28.31 | 602926 |
| 2021-09-30 | -38.60 | $27.56 | 964345 |
| 2021-09-29 | -29.41 | $27.81 | 479120 |
| 2021-09-28 | -37.50 | $27.59 | 445431 |
| 2021-09-27 | -26.47 | $27.89 | 649314 |
| 2021-09-24 | -20.22 | $28.06 | 422238 |
| 2021-09-23 | -19.85 | $28.07 | 463503 |
| 2021-09-22 | -30.51 | $27.78 | 1.1M |
| 2021-09-21 | -1.28 | $28.20 | 1.2M |
| 2021-09-20 | -18.13 | $27.38 | 803500 |
| 2021-09-17 | -4.95 | $27.62 | 1.3M |
| 2021-09-16 | -38.46 | $26.85 | 656239 |
| 2021-09-15 | -42.24 | $26.82 | 517400 |
| 2021-09-14 | -70.06 | $26.42 | 591800 |
| 2021-09-13 | -61.62 | $26.60 | 746709 |
| 2021-09-10 | -78.07 | $26.30 | 646000 |
| 2021-09-09 | -84.21 | $26.32 | 555009 |
| 2021-09-08 | -50.29 | $26.90 | 376300 |
| 2021-09-07 | -54.39 | $26.83 | 550500 |
| 2021-09-03 | -46.78 | $26.96 | 558129 |
| 2021-09-02 | -35.67 | $27.15 | 571100 |
| 2021-09-01 | -54.55 | $26.85 | 368962 |
| 2021-08-31 | -64.55 | $26.39 | 475517 |
| 2021-08-30 | -65.45 | $26.37 | 452321 |
| 2021-08-27 | -65.45 | $26.37 | 358300 |
| 2021-08-26 | -74.55 | $26.17 | 579100 |
| 2021-08-25 | -55.00 | $26.60 | 705100 |
| 2021-08-24 | -50.91 | $26.69 | 528600 |
| 2021-08-23 | -36.82 | $27.00 | 357800 |
| 2021-08-20 | -28.64 | $27.18 | 368324 |
| 2021-08-19 | -41.82 | $26.89 | 436600 |
| 2021-08-18 | -38.64 | $26.96 | 370017 |
| 2021-08-17 | -19.09 | $27.39 | 497800 |
| 2021-08-16 | -15.91 | $27.46 | 582700 |
| 2021-08-13 | -7.73 | $27.64 | 754400 |
| 2021-08-12 | -35.45 | $27.03 | 447300 |
| 2021-08-11 | -26.82 | $27.22 | 648100 |
| 2021-08-10 | -36.61 | $27.22 | 2.1M |
| 2021-08-09 | -37.94 | $27.36 | 697033 |
| 2021-08-06 | -46.05 | $27.18 | 928300 |
| 2021-08-05 | -43.71 | $27.31 | 1.6M |
| 2021-08-04 | -89.07 | $25.94 | 997946 |
| 2021-08-03 | -95.50 | $26.01 | 725211 |
| 2021-08-02 | -90.29 | $26.26 | 990500 |
| 2021-07-30 | -95.32 | $26.12 | 509100 |
| 2021-07-29 | -94.25 | $26.31 | 829245 |
| 2021-07-28 | -89.66 | $26.43 | 1.0M |
| 2021-07-27 | -86.25 | $26.53 | 536410 |
| 2021-07-26 | -72.83 | $26.91 | 989016 |
| 2021-07-23 | -80.80 | $26.69 | 412810 |
| 2021-07-22 | -94.85 | $26.34 | 832700 |
| 2021-07-21 | -99.57 | $26.70 | 934700 |
| 2021-07-20 | -96.75 | $26.83 | 795700 |
| 2021-07-19 | -92.06 | $27.00 | 641225 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
21.89
2026-07-16
Close Price
$11.80
Vol: 129586
Average Directional Index - Detailed Analysis
Minimum
7.16
Average
23.45
Maximum
49.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 21.89 | $11.80 | 129586 |
| 2026-07-15 | 21.59 | $11.52 | 948200 |
| 2026-07-14 | 21.36 | $11.50 | 1.6M |
| 2026-07-13 | 21.46 | $11.48 | 1.3M |
| 2026-07-10 | 21.56 | $11.53 | 849700 |
| 2026-07-09 | 20.82 | $11.39 | 1.2M |
| 2026-07-08 | 20.27 | $11.33 | 731305 |
| 2026-07-07 | 19.38 | $11.41 | 1.6M |
| 2026-07-06 | 18.37 | $11.43 | 1.7M |
| 2026-07-02 | 17.36 | $11.42 | 1.7M |
| 2026-07-01 | 16.37 | $11.25 | 1.2M |
| 2026-06-30 | 15.47 | $10.95 | 1.7M |
| 2026-06-29 | 14.70 | $11.20 | 1.4M |
| 2026-06-26 | 13.80 | $11.12 | 3.6M |
| 2026-06-25 | 12.97 | $10.56 | 684359 |
| 2026-06-24 | 12.72 | $10.65 | 1.8M |
| 2026-06-23 | 12.47 | $10.21 | 1.3M |
| 2026-06-22 | 12.90 | $9.88 | 1.3M |
| 2026-06-18 | 13.06 | $10.02 | 1.3M |
| 2026-06-17 | 13.45 | $10.04 | 1.0M |
| 2026-06-16 | 13.86 | $10.21 | 1.0M |
| 2026-06-15 | 14.42 | $10.32 | 1.3M |
| 2026-06-12 | 14.71 | $10.43 | 941812 |
| 2026-06-11 | 14.72 | $10.37 | 858472 |
| 2026-06-10 | 14.95 | $10.31 | 856726 |
| 2026-06-09 | 15.20 | $10.23 | 937416 |
| 2026-06-08 | 15.74 | $9.93 | 887248 |
| 2026-06-05 | 16.43 | $9.91 | 886014 |
| 2026-06-04 | 16.96 | $9.74 | 1.0M |
| 2026-06-03 | 17.48 | $9.76 | 985800 |
| 2026-06-02 | 18.09 | $10.08 | 1.3M |
| 2026-06-01 | 18.84 | $10.21 | 1.0M |
| 2026-05-29 | 19.46 | $10.14 | 1.1M |
| 2026-05-28 | 20.10 | $10.13 | 3.0M |
| 2026-05-27 | 20.83 | $10.10 | 1.7M |
| 2026-05-26 | 21.65 | $10.21 | 1.1M |
| 2026-05-22 | 22.30 | $10.27 | 885414 |
| 2026-05-21 | 23.05 | $10.13 | 1.5M |
| 2026-05-20 | 23.91 | $10.42 | 1.5M |
| 2026-05-19 | 24.71 | $10.30 | 1.9M |
| 2026-05-18 | 25.19 | $10.24 | 1.7M |
| 2026-05-15 | 26.09 | $9.80 | 1.8M |
| 2026-05-14 | 27.27 | $9.79 | 2.1M |
| 2026-05-13 | 28.39 | $9.09 | 2.3M |
| 2026-05-12 | 28.48 | $9.21 | 2.9M |
| 2026-05-11 | 28.72 | $9.48 | 2.3M |
| 2026-05-08 | 29.55 | $9.44 | 2.5M |
| 2026-05-07 | 30.42 | $10.14 | 2.7M |
| 2026-05-06 | 31.89 | $10.12 | 3.1M |
| 2026-05-05 | 33.31 | $9.29 | 2.2M |
| 2026-05-04 | 33.10 | $9.46 | 1.5M |
| 2026-05-01 | 33.14 | $9.52 | 2.4M |
| 2026-04-30 | 33.31 | $9.72 | 888800 |
| 2026-04-29 | 33.82 | $9.57 | 674674 |
| 2026-04-28 | 34.38 | $9.73 | 829249 |
| 2026-04-27 | 35.15 | $9.61 | 857300 |
| 2026-04-24 | 35.74 | $9.54 | 1.4M |
| 2026-04-23 | 36.14 | $9.54 | 951136 |
| 2026-04-22 | 36.55 | $9.59 | 763542 |
| 2026-04-21 | 37.20 | $9.71 | 819504 |
| 2026-04-20 | 37.98 | $9.67 | 851951 |
| 2026-04-17 | 38.59 | $9.74 | 1.4M |
| 2026-04-16 | 39.24 | $9.57 | 978776 |
| 2026-04-15 | 39.72 | $9.58 | 1.2M |
| 2026-04-14 | 39.71 | $9.52 | 1.0M |
| 2026-04-13 | 39.75 | $9.67 | 1.7M |
| 2026-04-10 | 39.93 | $9.86 | 690572 |
| 2026-04-09 | 40.40 | $9.95 | 859746 |
| 2026-04-08 | 40.86 | $9.84 | 1.2M |
| 2026-04-07 | 41.45 | $9.78 | 715955 |
| 2026-04-06 | 41.83 | $9.85 | 1.3M |
| 2026-04-02 | 42.18 | $9.58 | 737923 |
| 2026-04-01 | 41.79 | $9.57 | 969600 |
| 2026-03-31 | 41.44 | $9.61 | 1.1M |
| 2026-03-30 | 41.10 | $9.73 | 1.7M |
| 2026-03-27 | 40.74 | $9.74 | 1.8M |
| 2026-03-26 | 40.62 | $9.70 | 1.3M |
| 2026-03-25 | 40.10 | $9.60 | 1.1M |
| 2026-03-24 | 39.56 | $9.70 | 1.6M |
| 2026-03-23 | 39.20 | $9.77 | 1.2M |
| 2026-03-20 | 38.89 | $9.75 | 1.5M |
| 2026-03-19 | 38.31 | $9.85 | 1.7M |
| 2026-03-18 | 37.69 | $9.80 | 857431 |
| 2026-03-17 | 36.77 | $10.00 | 1.7M |
| 2026-03-16 | 35.84 | $9.76 | 1.4M |
| 2026-03-13 | 34.57 | $9.84 | 2.0M |
| 2026-03-12 | 33.24 | $9.55 | 2.4M |
| 2026-03-11 | 31.84 | $10.36 | 2.6M |
| 2026-03-10 | 30.69 | $10.16 | 2.0M |
| 2026-03-09 | 28.92 | $10.16 | 2.4M |
| 2026-03-06 | 27.06 | $10.26 | 1.3M |
| 2026-03-05 | 25.21 | $10.33 | 1.9M |
| 2026-03-04 | 23.38 | $10.38 | 2.3M |
| 2026-03-03 | 21.48 | $10.50 | 2.4M |
| 2026-03-02 | 19.61 | $10.69 | 2.1M |
| 2026-02-27 | 17.77 | $10.97 | 3.0M |
| 2026-02-26 | 15.96 | $11.26 | 8.9M |
| 2026-02-25 | 14.05 | $12.33 | 2.9M |
| 2026-02-24 | 13.50 | $12.96 | 1.0M |
| 2026-02-23 | 13.90 | $12.92 | 767700 |
| 2026-02-20 | 14.32 | $13.04 | 789131 |
| 2026-02-19 | 14.56 | $12.99 | 1.1M |
| 2026-02-18 | 15.00 | $12.55 | 1.4M |
| 2026-02-17 | 15.40 | $12.68 | 1.1M |
| 2026-02-13 | 15.82 | $12.90 | 1.1M |
| 2026-02-12 | 16.43 | $12.78 | 1.0M |
| 2026-02-11 | 16.96 | $12.88 | 1.4M |
| 2026-02-10 | 17.52 | $12.99 | 1.3M |
| 2026-02-09 | 17.32 | $12.96 | 1.1M |
| 2026-02-06 | 17.15 | $12.90 | 1.3M |
| 2026-02-05 | 17.06 | $12.86 | 1.3M |
| 2026-02-04 | 16.96 | $12.90 | 1.8M |
| 2026-02-03 | 16.93 | $12.60 | 1.8M |
| 2026-02-02 | 17.35 | $12.59 | 973900 |
| 2026-01-30 | 17.48 | $12.70 | 1.6M |
| 2026-01-29 | 17.73 | $12.55 | 1.9M |
| 2026-01-28 | 18.22 | $12.28 | 1.3M |
| 2026-01-27 | 18.77 | $12.52 | 2.0M |
| 2026-01-26 | 19.39 | $12.10 | 2.1M |
| 2026-01-23 | 19.57 | $11.90 | 864335 |
| 2026-01-22 | 19.14 | $11.84 | 1.3M |
| 2026-01-21 | 18.70 | $11.86 | 1.8M |
| 2026-01-20 | 18.24 | $11.95 | 1.8M |
| 2026-01-16 | 17.76 | $11.65 | 2.5M |
| 2026-01-15 | 16.94 | $11.91 | 3.4M |
| 2026-01-14 | 16.31 | $11.85 | 2.4M |
| 2026-01-13 | 15.78 | $11.92 | 1.3M |
| 2026-01-12 | 15.42 | $12.04 | 1.3M |
| 2026-01-09 | 15.13 | $12.04 | 1.3M |
| 2026-01-08 | 14.60 | $12.01 | 6.6M |
| 2026-01-07 | 14.05 | $11.67 | 5.1M |
| 2026-01-06 | 13.68 | $11.96 | 3.1M |
| 2026-01-05 | 13.71 | $12.01 | 1.1M |
| 2026-01-02 | 13.89 | $12.16 | 1.1M |
| 2025-12-31 | 14.46 | $12.51 | 1.0M |
| 2025-12-30 | 14.60 | $12.53 | 1.3M |
| 2025-12-29 | 14.74 | $12.49 | 1.4M |
| 2025-12-26 | 15.21 | $12.45 | 1.1M |
| 2025-12-24 | 15.71 | $12.49 | 814600 |
| 2025-12-23 | 16.24 | $12.60 | 1.1M |
| 2025-12-22 | 16.77 | $12.58 | 1.3M |
| 2025-12-19 | 16.86 | $12.81 | 2.0M |
| 2025-12-18 | 16.59 | $12.89 | 1.5M |
| 2025-12-17 | 16.30 | $12.77 | 2.4M |
| 2025-12-16 | 16.04 | $12.55 | 1.4M |
| 2025-12-15 | 16.13 | $12.40 | 1.6M |
| 2025-12-12 | 16.60 | $12.35 | 2.8M |
| 2025-12-11 | 16.83 | $12.44 | 2.4M |
| 2025-12-10 | 16.93 | $12.34 | 1.7M |
| 2025-12-09 | 17.57 | $12.13 | 2.0M |
| 2025-12-08 | 18.31 | $11.97 | 2.2M |
| 2025-12-05 | 18.86 | $12.03 | 1.5M |
| 2025-12-04 | 19.68 | $12.08 | 899800 |
| 2025-12-03 | 20.61 | $12.21 | 1.6M |
| 2025-12-02 | 21.33 | $12.23 | 1.7M |
| 2025-12-01 | 22.39 | $12.26 | 1.8M |
| 2025-11-28 | 23.52 | $12.23 | 692907 |
| 2025-11-26 | 24.65 | $12.17 | 1.4M |
| 2025-11-25 | 25.95 | $12.09 | 1.4M |
| 2025-11-24 | 27.19 | $12.03 | 2.3M |
| 2025-11-21 | 28.55 | $12.19 | 1.4M |
| 2025-11-20 | 29.74 | $12.16 | 1.9M |
| 2025-11-19 | 31.20 | $12.15 | 3.3M |
| 2025-11-18 | 32.74 | $12.07 | 2.1M |
| 2025-11-17 | 34.21 | $12.07 | 2.4M |
| 2025-11-14 | 35.97 | $12.20 | 1.6M |
| 2025-11-13 | 37.67 | $12.19 | 2.0M |
| 2025-11-12 | 39.40 | $12.13 | 1.7M |
| 2025-11-11 | 41.19 | $11.95 | 1.3M |
| 2025-11-10 | 42.90 | $11.89 | 2.5M |
| 2025-11-07 | 44.71 | $12.12 | 3.7M |
| 2025-11-06 | 46.78 | $12.03 | 3.9M |
| 2025-11-05 | 48.73 | $11.35 | 2.7M |
| 2025-11-04 | 48.61 | $11.15 | 1.7M |
| 2025-11-03 | 48.08 | $11.20 | 1.8M |
| 2025-10-31 | 47.56 | $11.30 | 2.5M |
| 2025-10-30 | 47.02 | $11.31 | 2.0M |
| 2025-10-29 | 46.65 | $11.43 | 2.3M |
| 2025-10-28 | 46.31 | $11.75 | 2.0M |
| 2025-10-27 | 46.25 | $11.85 | 1.8M |
| 2025-10-24 | 46.36 | $11.83 | 1.7M |
| 2025-10-23 | 46.05 | $11.88 | 2.6M |
| 2025-10-22 | 45.75 | $12.12 | 1.7M |
| 2025-10-21 | 45.53 | $12.03 | 1.8M |
| 2025-10-20 | 44.92 | $12.03 | 1.4M |
| 2025-10-17 | 44.28 | $12.22 | 1.8M |
| 2025-10-16 | 43.73 | $12.07 | 2.3M |
| 2025-10-15 | 43.15 | $11.96 | 2.7M |
| 2025-10-14 | 42.54 | $12.42 | 2.8M |
| 2025-10-13 | 42.04 | $12.13 | 2.7M |
| 2025-10-10 | 41.29 | $12.14 | 2.5M |
| 2025-10-09 | 40.63 | $12.49 | 1.5M |
| 2025-10-08 | 40.23 | $12.75 | 2.7M |
| 2025-10-07 | 39.93 | $12.69 | 6.2M |
| 2025-10-06 | 39.64 | $12.77 | 2.4M |
| 2025-10-03 | 39.42 | $13.09 | 904205 |
| 2025-10-02 | 39.63 | $13.23 | 1.7M |
| 2025-10-01 | 39.81 | $13.37 | 1.5M |
| 2025-09-30 | 40.10 | $13.15 | 1.4M |
| 2025-09-29 | 39.65 | $12.97 | 1.0M |
| 2025-09-26 | 38.86 | $13.02 | 1.1M |
| 2025-09-25 | 38.03 | $12.91 | 1.1M |
| 2025-09-24 | 37.15 | $13.20 | 1.1M |
| 2025-09-23 | 36.36 | $13.08 | 1.9M |
| 2025-09-22 | 35.53 | $13.22 | 1.3M |
| 2025-09-19 | 34.71 | $13.36 | 1.4M |
| 2025-09-18 | 33.98 | $13.67 | 1.0M |
| 2025-09-17 | 33.36 | $13.58 | 1.9M |
| 2025-09-16 | 32.73 | $13.76 | 1.3M |
| 2025-09-15 | 31.80 | $13.66 | 989637 |
| 2025-09-12 | 30.88 | $14.13 | 2.7M |
| 2025-09-11 | 30.18 | $14.23 | 3.6M |
| 2025-09-10 | 29.48 | $14.11 | 4.7M |
| 2025-09-09 | 28.53 | $14.15 | 2.9M |
| 2025-09-08 | 27.57 | $14.53 | 1.1M |
| 2025-09-05 | 26.94 | $14.71 | 4.1M |
| 2025-09-04 | 26.28 | $14.94 | 998440 |
| 2025-09-03 | 25.99 | $15.35 | 547753 |
| 2025-09-02 | 26.11 | $15.38 | 388100 |
| 2025-08-29 | 26.24 | $15.54 | 564547 |
| 2025-08-28 | 26.50 | $15.39 | 724800 |
| 2025-08-27 | 26.77 | $15.56 | 412300 |
| 2025-08-26 | 27.01 | $15.43 | 1.4M |
| 2025-08-25 | 27.42 | $15.70 | 791300 |
| 2025-08-22 | 27.85 | $15.59 | 905169 |
| 2025-08-21 | 28.07 | $15.47 | 577906 |
| 2025-08-20 | 27.87 | $15.05 | 1.2M |
| 2025-08-19 | 27.19 | $15.04 | 1.1M |
| 2025-08-18 | 26.47 | $14.74 | 558325 |
| 2025-08-15 | 25.71 | $15.05 | 1.0M |
| 2025-08-14 | 24.64 | $15.01 | 1.5M |
| 2025-08-13 | 23.62 | $15.40 | 939543 |
| 2025-08-12 | 22.68 | $15.22 | 950596 |
| 2025-08-11 | 21.75 | $15.35 | 648300 |
| 2025-08-08 | 20.83 | $16.15 | 1.0M |
| 2025-08-07 | 20.19 | $15.78 | 4.6M |
| 2025-08-06 | 18.71 | $15.28 | 3.6M |
| 2025-08-05 | 17.37 | $16.71 | 2.6M |
| 2025-08-04 | 17.35 | $17.12 | 414543 |
| 2025-08-01 | 17.75 | $16.97 | 435422 |
| 2025-07-31 | 18.01 | $16.84 | 743447 |
| 2025-07-30 | 18.28 | $17.36 | 431100 |
| 2025-07-29 | 19.04 | $17.49 | 796200 |
| 2025-07-28 | 19.93 | $17.42 | 415000 |
| 2025-07-25 | 20.77 | $17.98 | 552041 |
| 2025-07-24 | 20.99 | $18.02 | 410300 |
| 2025-07-23 | 20.83 | $18.18 | 444400 |
| 2025-07-22 | 20.48 | $17.91 | 803219 |
| 2025-07-21 | 20.68 | $17.42 | 475200 |
| 2025-07-18 | 21.47 | $17.43 | 350300 |
| 2025-07-17 | 22.24 | $17.59 | 579500 |
| 2025-07-16 | 23.00 | $17.58 | 596200 |
| 2025-07-15 | 24.06 | $17.01 | 1.8M |
| 2025-07-14 | 24.98 | $17.33 | 567128 |
| 2025-07-11 | 26.12 | $17.55 | 789100 |
| 2025-07-10 | 27.32 | $17.38 | 428833 |
| 2025-07-09 | 28.04 | $17.11 | 413900 |
| 2025-07-08 | 28.44 | $17.21 | 573603 |
| 2025-07-07 | 28.99 | $17.10 | 590968 |
| 2025-07-03 | 29.64 | $17.30 | 450221 |
| 2025-07-02 | 30.62 | $17.34 | 664600 |
| 2025-07-01 | 31.54 | $17.39 | 2.7M |
| 2025-06-30 | 32.51 | $16.99 | 666636 |
| 2025-06-27 | 32.56 | $17.05 | 609500 |
| 2025-06-26 | 32.83 | $17.15 | 543938 |
| 2025-06-25 | 32.96 | $16.89 | 1.2M |
| 2025-06-24 | 33.10 | $17.29 | 1.7M |
| 2025-06-23 | 33.63 | $17.32 | 678598 |
| 2025-06-20 | 34.08 | $17.04 | 727317 |
| 2025-06-18 | 34.58 | $17.15 | 825400 |
| 2025-06-17 | 34.68 | $16.95 | 840700 |
| 2025-06-16 | 34.41 | $17.17 | 888319 |
| 2025-06-13 | 34.15 | $17.10 | 960300 |
| 2025-06-12 | 34.12 | $17.56 | 722200 |
| 2025-06-11 | 34.31 | $17.43 | 687100 |
| 2025-06-10 | 34.25 | $17.34 | 940656 |
| 2025-06-09 | 34.17 | $17.38 | 1.2M |
| 2025-06-06 | 33.79 | $17.04 | 354800 |
| 2025-06-05 | 32.74 | $16.99 | 634952 |
| 2025-06-04 | 31.62 | $17.09 | 664748 |
| 2025-06-03 | 30.62 | $17.20 | 944713 |
| 2025-06-02 | 29.60 | $17.35 | 745605 |
| 2025-05-30 | 28.59 | $17.50 | 646900 |
| 2025-05-29 | 27.69 | $17.48 | 589500 |
| 2025-05-28 | 26.50 | $17.30 | 989784 |
| 2025-05-27 | 25.27 | $17.50 | 1.5M |
| 2025-05-23 | 24.18 | $17.60 | 716440 |
| 2025-05-22 | 23.03 | $17.66 | 1.4M |
| 2025-05-21 | 21.90 | $17.90 | 2.0M |
| 2025-05-20 | 20.76 | $18.04 | 479100 |
| 2025-05-19 | 19.75 | $17.93 | 448629 |
| 2025-05-16 | 18.70 | $18.14 | 617600 |
| 2025-05-15 | 17.42 | $18.17 | 658220 |
| 2025-05-14 | 16.08 | $17.87 | 1.5M |
| 2025-05-13 | 14.67 | $18.40 | 1.6M |
| 2025-05-12 | 13.65 | $18.66 | 1.3M |
| 2025-05-09 | 12.81 | $18.95 | 1.2M |
| 2025-05-08 | 12.21 | $19.41 | 1.5M |
| 2025-05-07 | 11.58 | $19.13 | 2.5M |
| 2025-05-06 | 11.43 | $19.60 | 1.2M |
| 2025-05-05 | 11.96 | $20.00 | 941832 |
| 2025-05-02 | 12.01 | $20.13 | 1.2M |
| 2025-05-01 | 12.29 | $19.71 | 1.0M |
| 2025-04-30 | 12.75 | $19.99 | 893400 |
| 2025-04-29 | 13.25 | $19.58 | 692700 |
| 2025-04-28 | 13.56 | $19.42 | 858423 |
| 2025-04-25 | 13.71 | $19.38 | 983600 |
| 2025-04-24 | 13.87 | $19.34 | 754249 |
| 2025-04-23 | 14.48 | $19.65 | 550600 |
| 2025-04-22 | 14.91 | $19.66 | 496643 |
| 2025-04-21 | 15.33 | $19.65 | 697034 |
| 2025-04-17 | 15.98 | $19.62 | 1.2M |
| 2025-04-16 | 16.67 | $19.25 | 690300 |
| 2025-04-15 | 17.49 | $19.40 | 504614 |
| 2025-04-14 | 18.24 | $19.40 | 539336 |
| 2025-04-11 | 18.99 | $19.15 | 551900 |
| 2025-04-10 | 19.41 | $18.88 | 524700 |
| 2025-04-09 | 19.86 | $19.14 | 601901 |
| 2025-04-08 | 20.25 | $18.42 | 684000 |
| 2025-04-07 | 20.98 | $18.82 | 1.0M |
| 2025-04-04 | 22.03 | $19.40 | 1.0M |
| 2025-04-03 | 22.56 | $19.89 | 741243 |
| 2025-04-02 | 22.40 | $19.66 | 301510 |
| 2025-04-01 | 22.64 | $19.65 | 441900 |
| 2025-03-31 | 22.76 | $19.65 | 507800 |
| 2025-03-28 | 22.81 | $19.84 | 383400 |
| 2025-03-27 | 23.05 | $19.71 | 367105 |
| 2025-03-26 | 23.20 | $19.58 | 582800 |
| 2025-03-25 | 23.59 | $19.32 | 417741 |
| 2025-03-24 | 24.06 | $19.23 | 341800 |
| 2025-03-21 | 24.64 | $19.37 | 815248 |
| 2025-03-20 | 25.02 | $19.55 | 290700 |
| 2025-03-19 | 25.42 | $19.57 | 500342 |
| 2025-03-18 | 25.76 | $19.66 | 477033 |
| 2025-03-17 | 25.86 | $19.83 | 606700 |
| 2025-03-14 | 25.97 | $19.51 | 534800 |
| 2025-03-13 | 26.46 | $19.42 | 1.1M |
| 2025-03-12 | 26.60 | $19.76 | 505829 |
| 2025-03-11 | 26.36 | $20.16 | 693535 |
| 2025-03-10 | 25.71 | $20.33 | 1.3M |
| 2025-03-07 | 24.57 | $20.38 | 1.2M |
| 2025-03-06 | 23.50 | $20.43 | 1.2M |
| 2025-03-05 | 22.10 | $20.54 | 1.3M |
| 2025-03-04 | 20.63 | $20.29 | 1.8M |
| 2025-03-03 | 19.19 | $19.84 | 1.8M |
| 2025-02-28 | 17.68 | $18.90 | 665281 |
| 2025-02-27 | 17.23 | $18.61 | 433130 |
| 2025-02-26 | 16.95 | $18.78 | 866408 |
| 2025-02-25 | 16.48 | $19.06 | 713100 |
| 2025-02-24 | 15.48 | $19.02 | 543540 |
| 2025-02-21 | 14.50 | $18.85 | 923700 |
| 2025-02-20 | 13.71 | $18.35 | 382600 |
| 2025-02-19 | 13.26 | $18.09 | 521508 |
| 2025-02-18 | 13.10 | $17.86 | 682100 |
| 2025-02-14 | 13.21 | $18.04 | 415800 |
| 2025-02-13 | 12.94 | $18.30 | 486400 |
| 2025-02-12 | 12.59 | $17.98 | 484732 |
| 2025-02-11 | 12.57 | $17.65 | 319100 |
| 2025-02-10 | 13.02 | $17.41 | 741200 |
| 2025-02-07 | 13.47 | $17.87 | 394700 |
| 2025-02-06 | 13.71 | $17.83 | 397740 |
| 2025-02-05 | 13.95 | $17.55 | 554100 |
| 2025-02-04 | 14.45 | $17.67 | 596400 |
| 2025-02-03 | 14.23 | $17.78 | 601940 |
| 2025-01-31 | 14.11 | $17.86 | 1.0M |
| 2025-01-30 | 13.77 | $17.73 | 1.3M |
| 2025-01-29 | 13.53 | $17.38 | 677920 |
| 2025-01-28 | 13.86 | $17.20 | 917600 |
| 2025-01-27 | 14.34 | $17.22 | 625817 |
| 2025-01-24 | 14.89 | $16.51 | 362500 |
| 2025-01-23 | 14.90 | $16.57 | 499100 |
| 2025-01-22 | 14.90 | $16.39 | 455235 |
| 2025-01-21 | 15.02 | $16.87 | 386429 |
| 2025-01-17 | 15.59 | $16.97 | 522244 |
| 2025-01-16 | 16.35 | $16.89 | 486535 |
| 2025-01-15 | 17.01 | $16.77 | 775500 |
| 2025-01-14 | 17.75 | $16.63 | 808200 |
| 2025-01-13 | 18.30 | $15.81 | 518400 |
| 2025-01-10 | 17.52 | $15.61 | 804500 |
| 2025-01-08 | 16.62 | $16.01 | 942071 |
| 2025-01-07 | 16.08 | $16.63 | 561502 |
| 2025-01-06 | 16.21 | $16.52 | 407000 |
| 2025-01-03 | 16.23 | $16.43 | 321607 |
| 2025-01-02 | 16.31 | $16.66 | 453310 |
| 2024-12-31 | 16.71 | $16.78 | 313600 |
| 2024-12-30 | 16.74 | $16.64 | 398600 |
| 2024-12-27 | 16.41 | $16.56 | 374241 |
| 2024-12-26 | 16.20 | $16.79 | 485100 |
| 2024-12-24 | 16.06 | $16.67 | 159429 |
| 2024-12-23 | 15.56 | $16.62 | 349800 |
| 2024-12-20 | 15.04 | $16.82 | 569000 |
| 2024-12-19 | 14.56 | $16.79 | 617646 |
| 2024-12-18 | 14.19 | $16.95 | 773349 |
| 2024-12-17 | 13.95 | $17.30 | 724700 |
| 2024-12-16 | 13.86 | $17.36 | 885900 |
| 2024-12-13 | 14.06 | $17.76 | 996300 |
| 2024-12-12 | 14.74 | $17.74 | 663746 |
| 2024-12-11 | 15.50 | $17.74 | 689000 |
| 2024-12-10 | 16.03 | $17.66 | 487500 |
| 2024-12-09 | 16.58 | $17.53 | 844416 |
| 2024-12-06 | 16.98 | $17.07 | 1.2M |
| 2024-12-05 | 17.40 | $17.73 | 1.1M |
| 2024-12-04 | 18.26 | $17.57 | 737500 |
| 2024-12-03 | 19.02 | $17.93 | 771035 |
| 2024-12-02 | 19.49 | $17.92 | 1.2M |
| 2024-11-29 | 19.91 | $18.31 | 532819 |
| 2024-11-27 | 20.00 | $18.09 | 767108 |
| 2024-11-26 | 20.09 | $17.96 | 777800 |
| 2024-11-25 | 20.54 | $17.69 | 1.4M |
| 2024-11-22 | 21.02 | $17.77 | 1.5M |
| 2024-11-21 | 21.74 | $17.59 | 1.2M |
| 2024-11-20 | 22.77 | $17.10 | 886932 |
| 2024-11-19 | 23.54 | $16.83 | 670153 |
| 2024-11-18 | 24.06 | $16.74 | 1.1M |
| 2024-11-15 | 24.49 | $16.47 | 1.2M |
| 2024-11-14 | 24.73 | $16.77 | 2.0M |
| 2024-11-13 | 25.48 | $16.25 | 1.3M |
| 2024-11-12 | 24.46 | $16.50 | 1.7M |
| 2024-11-11 | 23.67 | $16.90 | 961904 |
| 2024-11-08 | 23.27 | $17.45 | 529200 |
| 2024-11-07 | 23.18 | $17.50 | 1.1M |
| 2024-11-06 | 22.92 | $17.29 | 809000 |
| 2024-11-05 | 22.64 | $17.70 | 311436 |
| 2024-11-04 | 22.98 | $17.68 | 815600 |
| 2024-11-01 | 23.34 | $17.63 | 551300 |
| 2024-10-31 | 23.76 | $17.55 | 458900 |
| 2024-10-30 | 23.83 | $17.56 | 394900 |
| 2024-10-29 | 24.08 | $17.61 | 413033 |
| 2024-10-28 | 24.47 | $17.83 | 360700 |
| 2024-10-25 | 24.88 | $17.56 | 264507 |
| 2024-10-24 | 24.73 | $17.56 | 304751 |
| 2024-10-23 | 24.30 | $17.52 | 284100 |
| 2024-10-22 | 23.86 | $17.50 | 300009 |
| 2024-10-21 | 23.54 | $17.70 | 234844 |
| 2024-10-18 | 23.47 | $18.01 | 291600 |
| 2024-10-17 | 23.48 | $17.94 | 384900 |
| 2024-10-16 | 23.28 | $17.87 | 428400 |
| 2024-10-15 | 23.05 | $17.57 | 401840 |
| 2024-10-14 | 22.55 | $17.66 | 342900 |
| 2024-10-11 | 21.77 | $17.63 | 337840 |
| 2024-10-10 | 21.28 | $17.68 | 296500 |
| 2024-10-09 | 20.65 | $17.61 | 545200 |
| 2024-10-08 | 20.00 | $17.99 | 446100 |
| 2024-10-07 | 19.60 | $18.03 | 339800 |
| 2024-10-04 | 19.25 | $18.23 | 426322 |
| 2024-10-03 | 18.99 | $18.13 | 254300 |
| 2024-10-02 | 18.78 | $18.45 | 389000 |
| 2024-10-01 | 18.72 | $18.57 | 682726 |
| 2024-09-30 | 18.88 | $19.06 | 266200 |
| 2024-09-27 | 19.52 | $19.28 | 401423 |
| 2024-09-26 | 20.44 | $19.41 | 323900 |
| 2024-09-25 | 21.25 | $19.07 | 373206 |
| 2024-09-24 | 21.97 | $18.84 | 713100 |
| 2024-09-23 | 22.52 | $18.99 | 868451 |
| 2024-09-20 | 23.11 | $19.73 | 531200 |
| 2024-09-19 | 22.53 | $19.78 | 515800 |
| 2024-09-18 | 22.01 | $19.64 | 234727 |
| 2024-09-17 | 21.46 | $19.46 | 678800 |
| 2024-09-16 | 20.94 | $19.43 | 443500 |
| 2024-09-13 | 20.48 | $19.49 | 462732 |
| 2024-09-12 | 20.14 | $19.13 | 596146 |
| 2024-09-11 | 20.14 | $19.02 | 429032 |
| 2024-09-10 | 20.24 | $19.06 | 760300 |
| 2024-09-09 | 19.72 | $19.18 | 229330 |
| 2024-09-06 | 19.44 | $19.00 | 613600 |
| 2024-09-05 | 19.14 | $19.77 | 844300 |
| 2024-09-04 | 18.00 | $19.38 | 365305 |
| 2024-09-03 | 17.21 | $19.02 | 566900 |
| 2024-08-30 | 16.74 | $18.80 | 285314 |
| 2024-08-29 | 16.70 | $18.60 | 414800 |
| 2024-08-28 | 16.65 | $18.75 | 635600 |
| 2024-08-27 | 16.95 | $18.48 | 428517 |
| 2024-08-26 | 17.32 | $18.57 | 336400 |
| 2024-08-23 | 17.46 | $18.65 | 390600 |
| 2024-08-22 | 17.65 | $18.18 | 149806 |
| 2024-08-21 | 18.26 | $18.33 | 220114 |
| 2024-08-20 | 18.64 | $18.36 | 337400 |
| 2024-08-19 | 19.06 | $18.39 | 561034 |
| 2024-08-16 | 19.54 | $18.08 | 477100 |
| 2024-08-15 | 20.49 | $18.03 | 389645 |
| 2024-08-14 | 21.30 | $18.28 | 402922 |
| 2024-08-13 | 21.67 | $18.57 | 681100 |
| 2024-08-12 | 22.13 | $18.67 | 362743 |
| 2024-08-09 | 22.44 | $18.75 | 278402 |
| 2024-08-08 | 22.56 | $18.86 | 644835 |
| 2024-08-07 | 22.60 | $18.61 | 1.1M |
| 2024-08-06 | 23.08 | $18.50 | 643129 |
| 2024-08-05 | 22.88 | $18.40 | 788800 |
| 2024-08-02 | 22.67 | $18.95 | 255200 |
| 2024-08-01 | 21.96 | $18.75 | 555500 |
| 2024-07-31 | 21.10 | $19.11 | 782400 |
| 2024-07-30 | 20.19 | $18.47 | 639900 |
| 2024-07-29 | 19.92 | $18.06 | 623600 |
| 2024-07-26 | 20.02 | $18.07 | 371649 |
| 2024-07-25 | 20.23 | $17.70 | 533249 |
| 2024-07-24 | 20.66 | $17.61 | 981400 |
| 2024-07-23 | 21.12 | $17.97 | 782740 |
| 2024-07-22 | 21.35 | $17.90 | 613325 |
| 2024-07-19 | 21.37 | $18.03 | 338300 |
| 2024-07-18 | 21.17 | $18.03 | 522247 |
| 2024-07-17 | 20.86 | $18.40 | 484351 |
| 2024-07-16 | 20.65 | $18.00 | 634700 |
| 2024-07-15 | 20.83 | $17.57 | 684837 |
| 2024-07-12 | 21.63 | $17.24 | 634549 |
| 2024-07-11 | 22.58 | $16.70 | 577272 |
| 2024-07-10 | 22.52 | $16.33 | 639744 |
| 2024-07-09 | 22.27 | $16.39 | 405148 |
| 2024-07-08 | 22.23 | $16.60 | 417400 |
| 2024-07-05 | 22.53 | $16.80 | 356345 |
| 2024-07-03 | 22.71 | $16.70 | 249600 |
| 2024-07-02 | 22.97 | $16.62 | 381207 |
| 2024-07-01 | 23.00 | $16.42 | 338000 |
| 2024-06-28 | 23.18 | $16.48 | 427424 |
| 2024-06-27 | 23.22 | $16.59 | 598100 |
| 2024-06-26 | 23.59 | $16.57 | 423821 |
| 2024-06-25 | 23.29 | $16.72 | 525418 |
| 2024-06-24 | 23.26 | $16.85 | 389200 |
| 2024-06-21 | 23.06 | $16.58 | 502086 |
| 2024-06-20 | 22.63 | $16.64 | 543639 |
| 2024-06-18 | 22.19 | $16.61 | 614910 |
| 2024-06-17 | 21.85 | $16.71 | 482300 |
| 2024-06-14 | 21.26 | $16.60 | 427000 |
| 2024-06-13 | 20.77 | $16.95 | 703341 |
| 2024-06-12 | 20.54 | $17.14 | 589603 |
| 2024-06-11 | 20.69 | $17.32 | 357800 |
| 2024-06-10 | 20.41 | $17.29 | 428800 |
| 2024-06-07 | 20.25 | $17.60 | 633607 |
| 2024-06-06 | 20.19 | $17.48 | 480900 |
| 2024-06-05 | 20.31 | $17.57 | 1.3M |
| 2024-06-04 | 20.14 | $17.61 | 1.0M |
| 2024-06-03 | 20.04 | $17.58 | 1.3M |
| 2024-05-31 | 19.88 | $17.56 | 1.1M |
| 2024-05-30 | 19.50 | $17.55 | 1.2M |
| 2024-05-29 | 19.13 | $17.44 | 1.1M |
| 2024-05-28 | 18.46 | $17.84 | 350001 |
| 2024-05-24 | 18.10 | $18.36 | 341411 |
| 2024-05-23 | 18.28 | $18.35 | 601100 |
| 2024-05-22 | 18.54 | $18.60 | 500400 |
| 2024-05-21 | 18.93 | $18.56 | 495200 |
| 2024-05-20 | 19.49 | $18.49 | 568816 |
| 2024-05-17 | 19.79 | $18.15 | 431300 |
| 2024-05-16 | 20.25 | $18.27 | 350640 |
| 2024-05-15 | 20.56 | $18.26 | 812200 |
| 2024-05-14 | 20.89 | $18.29 | 539630 |
| 2024-05-13 | 21.37 | $18.86 | 573600 |
| 2024-05-10 | 22.49 | $19.08 | 1.3M |
| 2024-05-09 | 23.43 | $18.92 | 2.5M |
| 2024-05-08 | 24.42 | $17.85 | 810133 |
| 2024-05-07 | 23.58 | $17.88 | 671837 |
| 2024-05-06 | 23.06 | $17.86 | 377447 |
| 2024-05-03 | 22.50 | $18.09 | 363000 |
| 2024-05-02 | 22.36 | $18.08 | 1.1M |
| 2024-05-01 | 22.21 | $18.03 | 1.5M |
| 2024-04-30 | 21.96 | $18.06 | 467000 |
| 2024-04-29 | 21.96 | $18.46 | 812944 |
| 2024-04-26 | 22.24 | $18.69 | 331317 |
| 2024-04-25 | 23.08 | $18.64 | 299200 |
| 2024-04-24 | 24.04 | $18.81 | 377600 |
| 2024-04-23 | 25.06 | $18.75 | 416127 |
| 2024-04-22 | 25.74 | $18.59 | 362938 |
| 2024-04-19 | 26.12 | $18.56 | 353700 |
| 2024-04-18 | 26.37 | $18.35 | 244041 |
| 2024-04-17 | 26.19 | $18.23 | 280500 |
| 2024-04-16 | 26.01 | $18.27 | 458600 |
| 2024-04-15 | 25.87 | $18.29 | 507622 |
| 2024-04-12 | 25.73 | $18.38 | 441936 |
| 2024-04-11 | 25.62 | $18.74 | 453800 |
| 2024-04-10 | 26.09 | $18.79 | 437031 |
| 2024-04-09 | 26.48 | $18.78 | 396037 |
| 2024-04-08 | 27.27 | $19.01 | 363300 |
| 2024-04-05 | 28.42 | $18.98 | 388703 |
| 2024-04-04 | 29.51 | $18.85 | 790216 |
| 2024-04-03 | 30.67 | $18.89 | 602300 |
| 2024-04-02 | 32.22 | $19.01 | 1.2M |
| 2024-04-01 | 33.85 | $19.61 | 587700 |
| 2024-03-28 | 34.64 | $19.56 | 1.1M |
| 2024-03-27 | 35.34 | $19.70 | 427740 |
| 2024-03-26 | 36.16 | $19.36 | 741149 |
| 2024-03-25 | 37.03 | $19.69 | 401200 |
| 2024-03-22 | 37.19 | $19.57 | 533506 |
| 2024-03-21 | 37.45 | $19.72 | 594807 |
| 2024-03-20 | 37.51 | $19.82 | 379400 |
| 2024-03-19 | 37.77 | $19.78 | 457800 |
| 2024-03-18 | 38.13 | $19.36 | 480100 |
| 2024-03-15 | 38.20 | $19.64 | 1.1M |
| 2024-03-14 | 38.25 | $19.58 | 398200 |
| 2024-03-13 | 38.05 | $19.93 | 799608 |
| 2024-03-12 | 37.11 | $19.84 | 506200 |
| 2024-03-11 | 36.22 | $19.71 | 325400 |
| 2024-03-08 | 35.37 | $19.52 | 750800 |
| 2024-03-07 | 34.48 | $19.52 | 771000 |
| 2024-03-06 | 33.37 | $19.91 | 718300 |
| 2024-03-05 | 32.25 | $19.33 | 947549 |
| 2024-03-04 | 31.31 | $19.56 | 610822 |
| 2024-03-01 | 30.31 | $19.50 | 1.3M |
| 2024-02-29 | 29.25 | $18.43 | 759702 |
| 2024-02-28 | 28.57 | $18.40 | 667569 |
| 2024-02-27 | 28.30 | $18.43 | 868944 |
| 2024-02-26 | 27.63 | $18.59 | 643300 |
| 2024-02-23 | 27.02 | $18.59 | 564800 |
| 2024-02-22 | 26.38 | $18.50 | 1.2M |
| 2024-02-21 | 25.50 | $18.60 | 1.0M |
| 2024-02-20 | 24.96 | $18.13 | 1.1M |
| 2024-02-16 | 24.84 | $17.95 | 1.1M |
| 2024-02-15 | 24.95 | $17.49 | 2.1M |
| 2024-02-14 | 25.65 | $17.35 | 1.2M |
| 2024-02-13 | 26.58 | $17.20 | 1.2M |
| 2024-02-12 | 27.81 | $17.34 | 804000 |
| 2024-02-09 | 28.75 | $17.16 | 597200 |
| 2024-02-08 | 29.96 | $17.35 | 675907 |
| 2024-02-07 | 30.87 | $17.43 | 589830 |
| 2024-02-06 | 31.59 | $17.69 | 311800 |
| 2024-02-05 | 32.17 | $17.69 | 294200 |
| 2024-02-02 | 32.47 | $18.19 | 727242 |
| 2024-02-01 | 31.79 | $18.57 | 442346 |
| 2024-01-31 | 31.09 | $17.99 | 521242 |
| 2024-01-30 | 30.61 | $17.99 | 350700 |
| 2024-01-29 | 30.22 | $18.13 | 844200 |
| 2024-01-26 | 29.84 | $17.58 | 375212 |
| 2024-01-25 | 30.19 | $17.33 | 285800 |
| 2024-01-24 | 30.77 | $17.31 | 293100 |
| 2024-01-23 | 31.11 | $17.51 | 305100 |
| 2024-01-22 | 31.21 | $17.56 | 414200 |
| 2024-01-19 | 31.14 | $17.67 | 461500 |
| 2024-01-18 | 30.96 | $17.82 | 476941 |
| 2024-01-17 | 30.56 | $17.76 | 996800 |
| 2024-01-16 | 30.03 | $18.00 | 645100 |
| 2024-01-12 | 29.66 | $17.85 | 470900 |
| 2024-01-11 | 28.93 | $17.84 | 515400 |
| 2024-01-10 | 28.40 | $17.94 | 266613 |
| 2024-01-09 | 27.76 | $17.91 | 465821 |
| 2024-01-08 | 26.86 | $17.91 | 454718 |
| 2024-01-05 | 25.92 | $17.71 | 420923 |
| 2024-01-04 | 25.14 | $17.52 | 1.0M |
| 2024-01-03 | 24.46 | $17.36 | 579539 |
| 2024-01-02 | 23.98 | $17.26 | 458014 |
| 2023-12-29 | 23.53 | $16.95 | 437514 |
| 2023-12-28 | 23.39 | $16.98 | 409016 |
| 2023-12-27 | 23.10 | $17.05 | 377826 |
| 2023-12-26 | 22.95 | $16.64 | 739331 |
| 2023-12-22 | 23.18 | $16.66 | 868720 |
| 2023-12-21 | 23.22 | $16.67 | 239300 |
| 2023-12-20 | 23.65 | $16.45 | 652600 |
| 2023-12-19 | 24.23 | $16.49 | 925500 |
| 2023-12-18 | 25.02 | $16.20 | 439200 |
| 2023-12-15 | 25.68 | $16.30 | 779700 |
| 2023-12-14 | 26.38 | $16.72 | 587500 |
| 2023-12-13 | 26.33 | $16.54 | 752800 |
| 2023-12-12 | 26.72 | $16.21 | 600500 |
| 2023-12-11 | 27.52 | $16.32 | 466335 |
| 2023-12-08 | 28.02 | $16.51 | 296432 |
| 2023-12-07 | 28.02 | $16.50 | 585000 |
| 2023-12-06 | 28.16 | $16.44 | 360104 |
| 2023-12-05 | 28.47 | $16.42 | 388200 |
| 2023-12-04 | 28.86 | $16.50 | 515900 |
| 2023-12-01 | 29.28 | $16.25 | 565000 |
| 2023-11-30 | 29.98 | $16.15 | 466800 |
| 2023-11-29 | 30.91 | $15.85 | 754640 |
| 2023-11-28 | 31.81 | $16.18 | 1.3M |
| 2023-11-27 | 32.59 | $16.11 | 716400 |
| 2023-11-24 | 33.22 | $16.25 | 388900 |
| 2023-11-22 | 33.89 | $16.25 | 499100 |
| 2023-11-21 | 34.43 | $16.10 | 525200 |
| 2023-11-20 | 35.11 | $16.24 | 1.0M |
| 2023-11-17 | 35.74 | $16.18 | 659400 |
| 2023-11-16 | 36.41 | $16.38 | 417025 |
| 2023-11-15 | 36.72 | $16.46 | 641103 |
| 2023-11-14 | 36.88 | $16.44 | 1.0M |
| 2023-11-13 | 37.19 | $15.93 | 1.5M |
| 2023-11-10 | 37.78 | $16.02 | 1.5M |
| 2023-11-09 | 38.51 | $16.25 | 2.4M |
| 2023-11-08 | 39.28 | $14.24 | 977547 |
| 2023-11-07 | 40.19 | $14.30 | 364900 |
| 2023-11-06 | 41.02 | $14.34 | 408500 |
| 2023-11-03 | 42.01 | $14.46 | 451212 |
| 2023-11-02 | 43.21 | $14.43 | 1.1M |
| 2023-11-01 | 44.11 | $13.91 | 701600 |
| 2023-10-31 | 43.74 | $13.82 | 549500 |
| 2023-10-30 | 43.28 | $13.79 | 424934 |
| 2023-10-27 | 42.79 | $13.60 | 514400 |
| 2023-10-26 | 42.27 | $13.77 | 948900 |
| 2023-10-25 | 41.77 | $13.70 | 832249 |
| 2023-10-24 | 41.13 | $13.64 | 2.1M |
| 2023-10-23 | 40.46 | $13.77 | 1.2M |
| 2023-10-20 | 39.88 | $14.12 | 815400 |
| 2023-10-19 | 39.51 | $14.42 | 1.3M |
| 2023-10-18 | 39.38 | $14.55 | 572810 |
| 2023-10-17 | 39.37 | $14.99 | 523000 |
| 2023-10-16 | 39.45 | $14.75 | 482400 |
| 2023-10-13 | 38.97 | $14.33 | 544343 |
| 2023-10-12 | 38.01 | $14.34 | 949306 |
| 2023-10-11 | 36.99 | $14.73 | 531247 |
| 2023-10-10 | 36.27 | $14.81 | 367200 |
| 2023-10-09 | 35.59 | $14.69 | 307700 |
| 2023-10-06 | 34.75 | $14.71 | 768100 |
| 2023-10-05 | 33.87 | $15.08 | 775600 |
| 2023-10-04 | 33.32 | $15.31 | 747900 |
| 2023-10-03 | 32.74 | $14.96 | 633727 |
| 2023-10-02 | 31.62 | $14.78 | 771327 |
| 2023-09-29 | 30.46 | $15.22 | 2.6M |
| 2023-09-28 | 29.53 | $15.28 | 340896 |
| 2023-09-27 | 28.62 | $15.40 | 564700 |
| 2023-09-26 | 27.52 | $15.29 | 414900 |
| 2023-09-25 | 26.48 | $15.48 | 366524 |
| 2023-09-22 | 25.59 | $15.74 | 551204 |
| 2023-09-21 | 24.71 | $15.67 | 283647 |
| 2023-09-20 | 23.61 | $15.68 | 657128 |
| 2023-09-19 | 22.50 | $15.71 | 447501 |
| 2023-09-18 | 21.33 | $15.74 | 401136 |
| 2023-09-15 | 20.10 | $15.76 | 1.2M |
| 2023-09-14 | 18.89 | $16.19 | 2.3M |
| 2023-09-13 | 17.96 | $16.11 | 539700 |
| 2023-09-12 | 16.70 | $16.13 | 671743 |
| 2023-09-11 | 15.39 | $16.00 | 3.3M |
| 2023-09-08 | 14.02 | $16.50 | 570400 |
| 2023-09-07 | 12.91 | $16.58 | 543936 |
| 2023-09-06 | 11.82 | $16.74 | 493801 |
| 2023-09-05 | 10.69 | $16.78 | 877122 |
| 2023-09-01 | 9.49 | $17.79 | 224749 |
| 2023-08-31 | 9.39 | $18.34 | 309500 |
| 2023-08-30 | 9.68 | $18.60 | 231600 |
| 2023-08-29 | 9.77 | $18.46 | 734411 |
| 2023-08-28 | 9.87 | $18.65 | 306400 |
| 2023-08-25 | 9.66 | $18.53 | 314100 |
| 2023-08-24 | 9.60 | $18.36 | 386100 |
| 2023-08-23 | 9.42 | $18.41 | 510800 |
| 2023-08-22 | 9.48 | $18.24 | 441100 |
| 2023-08-21 | 9.76 | $18.10 | 384337 |
| 2023-08-18 | 10.21 | $18.02 | 289500 |
| 2023-08-17 | 10.70 | $17.85 | 417145 |
| 2023-08-16 | 10.94 | $17.38 | 399300 |
| 2023-08-15 | 10.57 | $17.20 | 548017 |
| 2023-08-14 | 10.17 | $17.89 | 398700 |
| 2023-08-11 | 10.47 | $18.07 | 287800 |
| 2023-08-10 | 10.98 | $18.00 | 642700 |
| 2023-08-09 | 11.30 | $18.12 | 382805 |
| 2023-08-08 | 11.19 | $17.84 | 780000 |
| 2023-08-07 | 11.38 | $17.84 | 220420 |
| 2023-08-04 | 11.36 | $18.11 | 340700 |
| 2023-08-03 | 11.34 | $17.72 | 584600 |
| 2023-08-02 | 11.83 | $17.67 | 240100 |
| 2023-08-01 | 12.44 | $17.78 | 400500 |
| 2023-07-31 | 13.08 | $17.78 | 287622 |
| 2023-07-28 | 13.56 | $17.88 | 245600 |
| 2023-07-27 | 13.74 | $17.86 | 332712 |
| 2023-07-26 | 13.93 | $17.87 | 462311 |
| 2023-07-25 | 14.13 | $18.10 | 410921 |
| 2023-07-24 | 13.79 | $18.32 | 321100 |
| 2023-07-21 | 13.30 | $18.18 | 254500 |
| 2023-07-20 | 12.79 | $18.27 | 338124 |
| 2023-07-19 | 12.44 | $18.10 | 234817 |
| 2023-07-18 | 12.21 | $18.15 | 1.2M |
| 2023-07-17 | 11.96 | $18.16 | 1.4M |
| 2023-07-14 | 11.69 | $17.82 | 451231 |
| 2023-07-13 | 12.30 | $17.58 | 462957 |
| 2023-07-12 | 12.47 | $17.37 | 602748 |
| 2023-07-11 | 12.41 | $17.12 | 331400 |
| 2023-07-10 | 11.78 | $16.96 | 555319 |
| 2023-07-07 | 11.11 | $17.13 | 225913 |
| 2023-07-06 | 10.61 | $17.10 | 199100 |
| 2023-07-05 | 10.03 | $17.44 | 222133 |
| 2023-07-03 | 9.95 | $17.58 | 158100 |
| 2023-06-30 | 9.87 | $17.52 | 372000 |
| 2023-06-29 | 10.09 | $17.40 | 613700 |
| 2023-06-28 | 10.15 | $17.34 | 293128 |
| 2023-06-27 | 9.86 | $17.48 | 292300 |
| 2023-06-26 | 10.08 | $17.49 | 199600 |
| 2023-06-23 | 10.43 | $17.50 | 273105 |
| 2023-06-22 | 10.94 | $17.56 | 552400 |
| 2023-06-21 | 11.26 | $17.47 | 787000 |
| 2023-06-20 | 11.49 | $17.56 | 275600 |
| 2023-06-16 | 11.78 | $18.03 | 305126 |
| 2023-06-15 | 11.85 | $18.04 | 354708 |
| 2023-06-14 | 12.16 | $17.67 | 365747 |
| 2023-06-13 | 12.61 | $17.76 | 323414 |
| 2023-06-12 | 13.20 | $17.73 | 447217 |
| 2023-06-09 | 13.82 | $17.82 | 1.1M |
| 2023-06-08 | 14.50 | $17.68 | 2.1M |
| 2023-06-07 | 14.93 | $17.30 | 2.7M |
| 2023-06-06 | 15.13 | $17.54 | 723913 |
| 2023-06-05 | 15.63 | $17.65 | 314564 |
| 2023-06-02 | 16.25 | $17.88 | 425400 |
| 2023-06-01 | 16.90 | $17.38 | 446700 |
| 2023-05-31 | 16.74 | $17.05 | 659900 |
| 2023-05-30 | 16.18 | $17.13 | 457604 |
| 2023-05-26 | 15.89 | $17.39 | 481917 |
| 2023-05-25 | 15.67 | $17.37 | 411200 |
| 2023-05-24 | 15.64 | $17.48 | 563323 |
| 2023-05-23 | 15.69 | $17.78 | 371409 |
| 2023-05-22 | 15.76 | $17.60 | 458138 |
| 2023-05-19 | 15.93 | $17.80 | 703200 |
| 2023-05-18 | 16.35 | $17.62 | 566100 |
| 2023-05-17 | 16.50 | $17.60 | 532204 |
| 2023-05-16 | 16.90 | $17.85 | 668910 |
| 2023-05-15 | 17.56 | $18.15 | 364800 |
| 2023-05-12 | 18.36 | $18.24 | 714712 |
| 2023-05-11 | 19.09 | $18.68 | 630618 |
| 2023-05-10 | 19.04 | $19.35 | 1.7M |
| 2023-05-09 | 19.00 | $19.63 | 1.3M |
| 2023-05-08 | 18.22 | $19.39 | 221821 |
| 2023-05-05 | 17.68 | $19.48 | 369000 |
| 2023-05-04 | 17.11 | $18.71 | 804900 |
| 2023-05-03 | 17.20 | $18.78 | 238943 |
| 2023-05-02 | 16.62 | $19.14 | 330311 |
| 2023-05-01 | 16.15 | $19.10 | 357916 |
| 2023-04-28 | 15.66 | $18.80 | 313200 |
| 2023-04-27 | 15.37 | $18.66 | 468700 |
| 2023-04-26 | 15.51 | $18.40 | 355614 |
| 2023-04-25 | 15.78 | $18.45 | 311622 |
| 2023-04-24 | 15.77 | $18.67 | 428223 |
| 2023-04-21 | 15.47 | $18.71 | 215900 |
| 2023-04-20 | 14.88 | $18.84 | 168640 |
| 2023-04-19 | 14.25 | $18.99 | 262753 |
| 2023-04-18 | 13.58 | $18.71 | 198105 |
| 2023-04-17 | 13.27 | $18.62 | 283000 |
| 2023-04-14 | 12.78 | $18.67 | 198200 |
| 2023-04-13 | 12.19 | $18.94 | 303249 |
| 2023-04-12 | 11.71 | $18.67 | 264732 |
| 2023-04-11 | 11.53 | $18.63 | 425323 |
| 2023-04-10 | 11.33 | $18.90 | 1.0M |
| 2023-04-06 | 10.77 | $19.24 | 600733 |
| 2023-04-05 | 10.00 | $18.91 | 491638 |
| 2023-04-04 | 9.52 | $18.85 | 348500 |
| 2023-04-03 | 9.00 | $18.95 | 418210 |
| 2023-03-31 | 8.50 | $18.74 | 535227 |
| 2023-03-30 | 7.98 | $19.04 | 526742 |
| 2023-03-29 | 7.57 | $18.86 | 558942 |
| 2023-03-28 | 7.16 | $18.55 | 459100 |
| 2023-03-27 | 7.18 | $18.03 | 404316 |
| 2023-03-24 | 7.50 | $17.99 | 411100 |
| 2023-03-23 | 7.70 | $17.88 | 470400 |
| 2023-03-22 | 7.92 | $17.79 | 307500 |
| 2023-03-21 | 7.90 | $17.91 | 246500 |
| 2023-03-20 | 7.99 | $17.74 | 332003 |
| 2023-03-17 | 8.08 | $17.89 | 608000 |
| 2023-03-16 | 8.47 | $18.11 | 479067 |
| 2023-03-15 | 8.89 | $17.93 | 459143 |
| 2023-03-14 | 9.19 | $17.99 | 390000 |
| 2023-03-13 | 9.58 | $17.61 | 495223 |
| 2023-03-10 | 9.68 | $17.49 | 353900 |
| 2023-03-09 | 9.69 | $17.54 | 556300 |
| 2023-03-08 | 9.96 | $17.68 | 633320 |
| 2023-03-07 | 9.94 | $17.45 | 447901 |
| 2023-03-06 | 9.92 | $17.55 | 355700 |
| 2023-03-03 | 10.08 | $17.79 | 478200 |
| 2023-03-02 | 10.13 | $17.48 | 842846 |
| 2023-03-01 | 10.11 | $17.54 | 536030 |
| 2023-02-28 | 10.19 | $17.92 | 746100 |
| 2023-02-27 | 10.56 | $18.86 | 1.3M |
| 2023-02-24 | 10.96 | $17.42 | 821400 |
| 2023-02-23 | 10.11 | $16.87 | 3.3M |
| 2023-02-22 | 8.76 | $17.49 | 965500 |
| 2023-02-21 | 9.20 | $17.75 | 731636 |
| 2023-02-17 | 9.62 | $17.77 | 965729 |
| 2023-02-16 | 9.99 | $17.28 | 1.2M |
| 2023-02-15 | 10.13 | $17.68 | 2.3M |
| 2023-02-14 | 10.59 | $18.10 | 459500 |
| 2023-02-13 | 10.50 | $18.26 | 392230 |
| 2023-02-10 | 10.23 | $17.92 | 397147 |
| 2023-02-09 | 10.35 | $17.75 | 725500 |
| 2023-02-08 | 10.57 | $17.56 | 258600 |
| 2023-02-07 | 11.09 | $17.60 | 388800 |
| 2023-02-06 | 11.67 | $17.53 | 316705 |
| 2023-02-03 | 12.25 | $17.69 | 460800 |
| 2023-02-02 | 12.51 | $17.87 | 1.1M |
| 2023-02-01 | 12.59 | $18.00 | 470100 |
| 2023-01-31 | 12.76 | $17.79 | 488200 |
| 2023-01-30 | 13.28 | $17.58 | 405001 |
| 2023-01-27 | 13.96 | $17.42 | 869800 |
| 2023-01-26 | 14.51 | $17.17 | 767201 |
| 2023-01-25 | 15.22 | $17.44 | 598300 |
| 2023-01-24 | 15.93 | $17.36 | 1.0M |
| 2023-01-23 | 16.65 | $17.43 | 284210 |
| 2023-01-20 | 17.38 | $17.28 | 608222 |
| 2023-01-19 | 17.90 | $17.07 | 311140 |
| 2023-01-18 | 18.22 | $16.94 | 322634 |
| 2023-01-17 | 18.63 | $17.27 | 276400 |
| 2023-01-13 | 19.42 | $17.10 | 607800 |
| 2023-01-12 | 19.90 | $16.94 | 939700 |
| 2023-01-11 | 20.45 | $17.16 | 322800 |
| 2023-01-10 | 21.24 | $17.11 | 327400 |
| 2023-01-09 | 22.09 | $17.21 | 837700 |
| 2023-01-06 | 22.76 | $16.58 | 2.3M |
| 2023-01-05 | 23.13 | $16.23 | 1.4M |
| 2023-01-04 | 23.98 | $17.94 | 547700 |
| 2023-01-03 | 23.74 | $17.60 | 879100 |
| 2022-12-30 | 23.74 | $17.24 | 373700 |
| 2022-12-29 | 24.21 | $17.21 | 258100 |
| 2022-12-28 | 24.76 | $16.95 | 277600 |
| 2022-12-27 | 25.33 | $17.27 | 302000 |
| 2022-12-23 | 25.74 | $17.11 | 456334 |
| 2022-12-22 | 26.47 | $17.07 | 599400 |
| 2022-12-21 | 27.12 | $17.22 | 710238 |
| 2022-12-20 | 27.52 | $17.02 | 876801 |
| 2022-12-19 | 28.33 | $17.00 | 538635 |
| 2022-12-16 | 28.95 | $16.99 | 656700 |
| 2022-12-15 | 29.60 | $17.01 | 776615 |
| 2022-12-14 | 29.82 | $17.20 | 738900 |
| 2022-12-13 | 29.90 | $17.20 | 481444 |
| 2022-12-12 | 29.88 | $17.06 | 754600 |
| 2022-12-09 | 30.10 | $17.25 | 420000 |
| 2022-12-08 | 30.07 | $17.35 | 368833 |
| 2022-12-07 | 30.04 | $17.59 | 541400 |
| 2022-12-06 | 29.60 | $17.15 | 410629 |
| 2022-12-05 | 29.47 | $16.94 | 458903 |
| 2022-12-02 | 29.33 | $17.48 | 536400 |
| 2022-12-01 | 28.97 | $17.39 | 543317 |
| 2022-11-30 | 28.20 | $17.49 | 1.1M |
| 2022-11-29 | 27.45 | $17.13 | 802100 |
| 2022-11-28 | 26.98 | $16.88 | 1.0M |
| 2022-11-25 | 26.36 | $17.20 | 294447 |
| 2022-11-23 | 25.82 | $17.02 | 506849 |
| 2022-11-22 | 25.40 | $16.58 | 354700 |
| 2022-11-21 | 25.18 | $16.51 | 698000 |
| 2022-11-18 | 24.86 | $16.85 | 426200 |
| 2022-11-17 | 24.75 | $16.68 | 866500 |
| 2022-11-16 | 24.77 | $16.57 | 1.3M |
| 2022-11-15 | 24.79 | $16.61 | 966851 |
| 2022-11-14 | 24.59 | $16.90 | 1.1M |
| 2022-11-11 | 24.51 | $16.82 | 782930 |
| 2022-11-10 | 24.53 | $16.66 | 1.4M |
| 2022-11-09 | 24.54 | $15.84 | 812205 |
| 2022-11-08 | 25.25 | $15.81 | 1.2M |
| 2022-11-07 | 25.81 | $15.65 | 1.1M |
| 2022-11-04 | 26.67 | $15.62 | 1.0M |
| 2022-11-03 | 27.76 | $15.16 | 1.7M |
| 2022-11-02 | 29.18 | $15.33 | 1.1M |
| 2022-11-01 | 30.47 | $15.40 | 832320 |
| 2022-10-31 | 31.96 | $15.40 | 2.5M |
| 2022-10-28 | 33.53 | $14.58 | 1.5M |
| 2022-10-27 | 34.57 | $13.99 | 1.7M |
| 2022-10-26 | 35.22 | $13.71 | 2.2M |
| 2022-10-25 | 35.71 | $13.46 | 5.1M |
| 2022-10-24 | 35.79 | $12.96 | 5.8M |
| 2022-10-21 | 35.08 | $13.09 | 778900 |
| 2022-10-20 | 34.42 | $13.10 | 693704 |
| 2022-10-19 | 33.92 | $13.44 | 495524 |
| 2022-10-18 | 33.62 | $14.14 | 505114 |
| 2022-10-17 | 33.72 | $14.11 | 511701 |
| 2022-10-14 | 33.55 | $13.74 | 497721 |
| 2022-10-13 | 33.07 | $13.84 | 635500 |
| 2022-10-12 | 32.48 | $13.78 | 649500 |
| 2022-10-11 | 32.06 | $14.04 | 1.4M |
| 2022-10-10 | 31.50 | $13.69 | 1.6M |
| 2022-10-07 | 30.35 | $13.73 | 927900 |
| 2022-10-06 | 29.19 | $14.13 | 1.4M |
| 2022-10-05 | 28.01 | $14.59 | 2.5M |
| 2022-10-04 | 26.98 | $14.48 | 2.6M |
| 2022-10-03 | 26.00 | $14.27 | 1.6M |
| 2022-09-30 | 24.56 | $14.20 | 969300 |
| 2022-09-29 | 23.10 | $14.80 | 1.7M |
| 2022-09-28 | 21.58 | $15.20 | 3.1M |
| 2022-09-27 | 20.13 | $14.49 | 4.6M |
| 2022-09-26 | 18.61 | $15.51 | 933600 |
| 2022-09-23 | 17.56 | $16.42 | 920401 |
| 2022-09-22 | 16.97 | $16.88 | 582200 |
| 2022-09-21 | 16.71 | $16.77 | 1.7M |
| 2022-09-20 | 16.39 | $16.45 | 702000 |
| 2022-09-19 | 15.91 | $16.95 | 411707 |
| 2022-09-16 | 15.71 | $16.91 | 895008 |
| 2022-09-15 | 15.51 | $17.36 | 642000 |
| 2022-09-14 | 15.69 | $17.25 | 593300 |
| 2022-09-13 | 15.80 | $17.46 | 694900 |
| 2022-09-12 | 16.01 | $17.69 | 386450 |
| 2022-09-09 | 16.39 | $17.44 | 1.2M |
| 2022-09-08 | 16.23 | $17.12 | 1.0M |
| 2022-09-07 | 15.91 | $17.13 | 1.5M |
| 2022-09-06 | 15.26 | $16.97 | 626642 |
| 2022-09-02 | 14.84 | $17.48 | 717117 |
| 2022-09-01 | 14.83 | $17.58 | 417428 |
| 2022-08-31 | 14.68 | $17.69 | 649813 |
| 2022-08-30 | 14.84 | $18.02 | 466045 |
| 2022-08-29 | 14.85 | $17.59 | 366400 |
| 2022-08-26 | 14.57 | $17.84 | 381600 |
| 2022-08-25 | 14.42 | $18.52 | 398918 |
| 2022-08-24 | 14.69 | $18.21 | 378007 |
| 2022-08-23 | 14.82 | $18.14 | 420601 |
| 2022-08-22 | 14.87 | $18.09 | 642140 |
| 2022-08-19 | 14.91 | $18.50 | 420701 |
| 2022-08-18 | 15.39 | $18.59 | 622800 |
| 2022-08-17 | 15.98 | $18.88 | 689719 |
| 2022-08-16 | 16.81 | $19.44 | 442400 |
| 2022-08-15 | 17.65 | $18.85 | 410822 |
| 2022-08-12 | 18.43 | $19.41 | 717434 |
| 2022-08-11 | 19.15 | $19.31 | 1.5M |
| 2022-08-10 | 20.07 | $18.20 | 607000 |
| 2022-08-09 | 20.19 | $18.13 | 1.0M |
| 2022-08-08 | 20.37 | $19.46 | 826126 |
| 2022-08-05 | 21.08 | $18.94 | 390907 |
| 2022-08-04 | 21.42 | $18.65 | 670700 |
| 2022-08-03 | 21.92 | $18.99 | 278827 |
| 2022-08-02 | 22.33 | $18.65 | 339500 |
| 2022-08-01 | 22.45 | $18.57 | 362000 |
| 2022-07-29 | 22.51 | $18.44 | 318022 |
| 2022-07-28 | 22.46 | $18.64 | 294100 |
| 2022-07-27 | 22.52 | $18.60 | 267500 |
| 2022-07-26 | 22.35 | $18.67 | 258600 |
| 2022-07-25 | 22.48 | $19.14 | 384612 |
| 2022-07-22 | 22.69 | $18.59 | 259242 |
| 2022-07-21 | 22.41 | $18.70 | 470200 |
| 2022-07-20 | 21.91 | $18.47 | 571600 |
| 2022-07-19 | 21.30 | $18.45 | 843000 |
| 2022-07-18 | 20.56 | $17.91 | 753400 |
| 2022-07-15 | 19.62 | $17.95 | 674823 |
| 2022-07-14 | 18.40 | $17.88 | 343200 |
| 2022-07-13 | 17.12 | $18.60 | 468300 |
| 2022-07-12 | 16.27 | $19.10 | 781938 |
| 2022-07-11 | 15.81 | $19.23 | 367821 |
| 2022-07-08 | 15.20 | $19.16 | 400200 |
| 2022-07-07 | 14.92 | $19.72 | 391347 |
| 2022-07-06 | 14.95 | $20.02 | 209500 |
| 2022-07-05 | 15.45 | $20.05 | 426000 |
| 2022-07-01 | 15.98 | $20.22 | 399402 |
| 2022-06-30 | 16.43 | $19.99 | 371805 |
| 2022-06-29 | 16.59 | $19.76 | 299311 |
| 2022-06-28 | 16.68 | $19.64 | 491137 |
| 2022-06-27 | 16.80 | $19.87 | 461402 |
| 2022-06-24 | 16.84 | $19.83 | 622600 |
| 2022-06-23 | 16.78 | $19.42 | 463005 |
| 2022-06-22 | 16.41 | $19.01 | 407006 |
| 2022-06-21 | 16.01 | $19.54 | 394300 |
| 2022-06-17 | 15.83 | $19.29 | 582800 |
| 2022-06-16 | 15.18 | $19.13 | 630921 |
| 2022-06-15 | 14.44 | $19.34 | 490700 |
| 2022-06-14 | 13.99 | $19.10 | 598100 |
| 2022-06-13 | 13.50 | $19.31 | 741434 |
| 2022-06-10 | 13.07 | $19.62 | 318000 |
| 2022-06-09 | 12.80 | $19.58 | 595747 |
| 2022-06-08 | 12.69 | $20.36 | 419700 |
| 2022-06-07 | 13.22 | $20.68 | 254834 |
| 2022-06-06 | 13.86 | $20.73 | 268300 |
| 2022-06-03 | 14.50 | $20.56 | 241831 |
| 2022-06-02 | 15.12 | $20.90 | 362100 |
| 2022-06-01 | 15.78 | $20.63 | 432054 |
| 2022-05-31 | 16.43 | $20.87 | 594600 |
| 2022-05-27 | 17.04 | $21.40 | 360144 |
| 2022-05-26 | 17.39 | $21.10 | 450614 |
| 2022-05-25 | 17.79 | $20.67 | 544044 |
| 2022-05-24 | 18.46 | $20.88 | 1.1M |
| 2022-05-23 | 19.16 | $20.71 | 432621 |
| 2022-05-20 | 20.10 | $20.52 | 1.1M |
| 2022-05-19 | 21.09 | $20.19 | 1.2M |
| 2022-05-18 | 22.05 | $20.49 | 958427 |
| 2022-05-17 | 22.91 | $21.10 | 769106 |
| 2022-05-16 | 23.60 | $20.70 | 1.0M |
| 2022-05-13 | 24.34 | $21.05 | 1.3M |
| 2022-05-12 | 25.11 | $20.39 | 2.7M |
| 2022-05-11 | 26.36 | $18.99 | 2.4M |
| 2022-05-10 | 27.67 | $17.97 | 1.7M |
| 2022-05-09 | 27.31 | $17.71 | 1.9M |
| 2022-05-06 | 26.47 | $17.65 | 1.2M |
| 2022-05-05 | 25.73 | $18.24 | 876431 |
| 2022-05-04 | 25.14 | $18.94 | 1.1M |
| 2022-05-03 | 24.70 | $18.67 | 699200 |
| 2022-05-02 | 24.03 | $18.48 | 946100 |
| 2022-04-29 | 23.07 | $18.46 | 772600 |
| 2022-04-28 | 22.22 | $19.27 | 1.0M |
| 2022-04-27 | 21.47 | $18.85 | 1.4M |
| 2022-04-26 | 20.71 | $18.94 | 1.5M |
| 2022-04-25 | 19.96 | $20.28 | 1.8M |
| 2022-04-22 | 19.62 | $20.11 | 1.3M |
| 2022-04-21 | 19.43 | $20.93 | 941200 |
| 2022-04-20 | 19.80 | $20.94 | 1.0M |
| 2022-04-19 | 20.05 | $21.22 | 946042 |
| 2022-04-18 | 20.27 | $20.64 | 512600 |
| 2022-04-14 | 20.08 | $20.84 | 825400 |
| 2022-04-13 | 20.04 | $21.41 | 1.9M |
| 2022-04-12 | 20.00 | $21.49 | 1.0M |
| 2022-04-11 | 20.42 | $21.89 | 1.2M |
| 2022-04-08 | 21.13 | $21.87 | 1.7M |
| 2022-04-07 | 21.76 | $22.10 | 1.7M |
| 2022-04-06 | 22.63 | $22.56 | 1.6M |
| 2022-04-05 | 23.73 | $23.36 | 1.8M |
| 2022-04-04 | 24.51 | $23.01 | 1.5M |
| 2022-04-01 | 25.64 | $23.21 | 4.0M |
| 2022-03-31 | 26.82 | $22.58 | 2.4M |
| 2022-03-30 | 28.06 | $22.46 | 1.2M |
| 2022-03-29 | 29.15 | $22.16 | 1.3M |
| 2022-03-28 | 29.99 | $21.43 | 626447 |
| 2022-03-25 | 30.20 | $21.23 | 717200 |
| 2022-03-24 | 30.23 | $20.84 | 816931 |
| 2022-03-23 | 30.07 | $21.00 | 895100 |
| 2022-03-22 | 29.93 | $21.27 | 1.5M |
| 2022-03-21 | 29.59 | $20.63 | 591646 |
| 2022-03-18 | 29.02 | $20.92 | 679500 |
| 2022-03-17 | 28.57 | $21.08 | 2.0M |
| 2022-03-16 | 27.91 | $20.40 | 1.3M |
| 2022-03-15 | 26.67 | $19.91 | 786412 |
| 2022-03-14 | 25.04 | $19.87 | 996500 |
| 2022-03-11 | 23.34 | $20.35 | 787525 |
| 2022-03-10 | 21.63 | $20.50 | 781502 |
| 2022-03-09 | 19.68 | $20.85 | 1.1M |
| 2022-03-08 | 17.78 | $20.32 | 1.6M |
| 2022-03-07 | 15.77 | $21.30 | 3.0M |
| 2022-03-04 | 13.97 | $22.91 | 1.7M |
| 2022-03-03 | 12.69 | $24.88 | 574300 |
| 2022-03-02 | 12.52 | $25.07 | 420000 |
| 2022-03-01 | 12.46 | $24.97 | 998300 |
| 2022-02-28 | 12.44 | $25.18 | 888407 |
| 2022-02-25 | 12.17 | $25.14 | 805103 |
| 2022-02-24 | 11.89 | $24.24 | 1.2M |
| 2022-02-23 | 10.69 | $24.68 | 1.2M |
| 2022-02-22 | 10.17 | $25.17 | 731805 |
| 2022-02-18 | 9.92 | $25.25 | 941345 |
| 2022-02-17 | 9.89 | $25.86 | 244800 |
| 2022-02-16 | 10.38 | $25.95 | 464342 |
| 2022-02-15 | 10.79 | $26.02 | 1.1M |
| 2022-02-14 | 11.18 | $26.16 | 550900 |
| 2022-02-11 | 11.37 | $26.02 | 355400 |
| 2022-02-10 | 11.68 | $25.90 | 720644 |
| 2022-02-09 | 12.01 | $26.68 | 717011 |
| 2022-02-08 | 12.17 | $26.64 | 817300 |
| 2022-02-07 | 12.46 | $26.31 | 736038 |
| 2022-02-04 | 12.86 | $26.00 | 950900 |
| 2022-02-03 | 13.38 | $25.97 | 1.3M |
| 2022-02-02 | 13.75 | $26.30 | 807345 |
| 2022-02-01 | 14.14 | $26.14 | 542800 |
| 2022-01-31 | 14.81 | $25.80 | 774940 |
| 2022-01-28 | 15.20 | $25.61 | 1.2M |
| 2022-01-27 | 15.35 | $25.13 | 938334 |
| 2022-01-26 | 15.52 | $25.09 | 1.1M |
| 2022-01-25 | 15.90 | $25.27 | 850800 |
| 2022-01-24 | 16.55 | $25.81 | 763402 |
| 2022-01-21 | 17.31 | $26.05 | 1.4M |
| 2022-01-20 | 18.04 | $26.08 | 485100 |
| 2022-01-19 | 18.16 | $26.28 | 443600 |
| 2022-01-18 | 18.37 | $26.24 | 665232 |
| 2022-01-14 | 18.36 | $26.54 | 430700 |
| 2022-01-13 | 18.54 | $26.12 | 565600 |
| 2022-01-12 | 19.11 | $26.10 | 546518 |
| 2022-01-11 | 19.41 | $26.76 | 566800 |
| 2022-01-10 | 19.16 | $26.55 | 1.0M |
| 2022-01-07 | 18.89 | $26.42 | 615500 |
| 2022-01-06 | 18.50 | $26.15 | 574800 |
| 2022-01-05 | 18.41 | $25.88 | 678000 |
| 2022-01-04 | 18.31 | $26.23 | 915000 |
| 2022-01-03 | 18.01 | $25.94 | 612700 |
| 2021-12-31 | 18.06 | $25.39 | 232904 |
| 2021-12-30 | 18.71 | $25.34 | 503825 |
| 2021-12-29 | 19.39 | $25.09 | 427400 |
| 2021-12-28 | 20.21 | $25.10 | 675416 |
| 2021-12-27 | 21.21 | $24.83 | 354500 |
| 2021-12-23 | 22.21 | $25.13 | 430000 |
| 2021-12-22 | 23.26 | $24.84 | 761220 |
| 2021-12-21 | 24.14 | $24.24 | 764600 |
| 2021-12-20 | 24.52 | $24.48 | 447135 |
| 2021-12-17 | 25.33 | $24.77 | 2.0M |
| 2021-12-16 | 26.48 | $25.17 | 784921 |
| 2021-12-15 | 27.45 | $24.51 | 776400 |
| 2021-12-14 | 27.71 | $23.83 | 686847 |
| 2021-12-13 | 27.58 | $24.03 | 581600 |
| 2021-12-10 | 27.56 | $24.21 | 295523 |
| 2021-12-09 | 27.66 | $24.20 | 476430 |
| 2021-12-08 | 27.79 | $24.80 | 667214 |
| 2021-12-07 | 28.27 | $24.68 | 556900 |
| 2021-12-06 | 28.74 | $24.23 | 795800 |
| 2021-12-03 | 28.87 | $24.00 | 707615 |
| 2021-12-02 | 28.42 | $24.00 | 770239 |
| 2021-12-01 | 27.98 | $23.86 | 1.1M |
| 2021-11-30 | 27.52 | $23.89 | 1.4M |
| 2021-11-29 | 26.72 | $23.99 | 1.0M |
| 2021-11-26 | 26.08 | $24.29 | 578200 |
| 2021-11-24 | 25.52 | $24.22 | 816000 |
| 2021-11-23 | 24.75 | $24.00 | 891240 |
| 2021-11-22 | 24.16 | $24.32 | 1.1M |
| 2021-11-19 | 23.53 | $23.99 | 1.1M |
| 2021-11-18 | 22.60 | $24.00 | 1.6M |
| 2021-11-17 | 21.61 | $24.73 | 819900 |
| 2021-11-16 | 21.01 | $24.90 | 593730 |
| 2021-11-15 | 20.71 | $25.14 | 620600 |
| 2021-11-12 | 20.40 | $25.04 | 1.6M |
| 2021-11-11 | 20.12 | $25.62 | 612200 |
| 2021-11-10 | 20.06 | $25.79 | 766138 |
| 2021-11-09 | 19.93 | $25.57 | 812816 |
| 2021-11-08 | 19.62 | $24.84 | 1.3M |
| 2021-11-05 | 19.30 | $25.49 | 1.9M |
| 2021-11-04 | 19.55 | $27.48 | 500525 |
| 2021-11-03 | 19.61 | $27.86 | 661442 |
| 2021-11-02 | 19.73 | $27.18 | 395614 |
| 2021-11-01 | 20.36 | $27.33 | 274619 |
| 2021-10-29 | 20.88 | $27.23 | 436300 |
| 2021-10-28 | 21.43 | $27.18 | 289331 |
| 2021-10-27 | 22.26 | $27.00 | 404100 |
| 2021-10-26 | 23.17 | $27.06 | 464015 |
| 2021-10-25 | 23.99 | $27.15 | 625900 |
| 2021-10-22 | 24.70 | $28.23 | 321725 |
| 2021-10-21 | 24.97 | $27.80 | 994138 |
| 2021-10-20 | 25.25 | $27.29 | 895600 |
| 2021-10-19 | 26.21 | $27.04 | 545400 |
| 2021-10-18 | 27.37 | $27.06 | 364300 |
| 2021-10-15 | 28.56 | $27.35 | 458143 |
| 2021-10-14 | 29.65 | $27.53 | 517300 |
| 2021-10-13 | 30.52 | $27.94 | 313002 |
| 2021-10-12 | 31.59 | $27.69 | 253400 |
| 2021-10-11 | 32.71 | $27.95 | 279000 |
| 2021-10-08 | 33.85 | $27.61 | 712838 |
| 2021-10-07 | 35.13 | $27.85 | 904000 |
| 2021-10-06 | 36.19 | $28.75 | 1.0M |
| 2021-10-05 | 36.95 | $28.71 | 432400 |
| 2021-10-04 | 37.33 | $28.79 | 531400 |
| 2021-10-01 | 37.77 | $28.31 | 602926 |
| 2021-09-30 | 38.53 | $27.56 | 964345 |
| 2021-09-29 | 39.37 | $27.81 | 479120 |
| 2021-09-28 | 39.77 | $27.59 | 445431 |
| 2021-09-27 | 40.22 | $27.89 | 649314 |
| 2021-09-24 | 40.31 | $28.06 | 422238 |
| 2021-09-23 | 40.26 | $28.07 | 463503 |
| 2021-09-22 | 40.25 | $27.78 | 1.1M |
| 2021-09-21 | 40.12 | $28.20 | 1.2M |
| 2021-09-20 | 40.14 | $27.38 | 803500 |
| 2021-09-17 | 40.47 | $27.62 | 1.3M |
| 2021-09-16 | 40.81 | $26.85 | 656239 |
| 2021-09-15 | 41.49 | $26.82 | 517400 |
| 2021-09-14 | 42.29 | $26.42 | 591800 |
| 2021-09-13 | 43.25 | $26.60 | 746709 |
| 2021-09-10 | 43.82 | $26.30 | 646000 |
| 2021-09-09 | 44.89 | $26.32 | 555009 |
| 2021-09-08 | 45.71 | $26.90 | 376300 |
| 2021-09-07 | 46.01 | $26.83 | 550500 |
| 2021-09-03 | 46.34 | $26.96 | 558129 |
| 2021-09-02 | 46.40 | $27.15 | 571100 |
| 2021-09-01 | 46.57 | $26.85 | 368962 |
| 2021-08-31 | 46.84 | $26.39 | 475517 |
| 2021-08-30 | 47.27 | $26.37 | 452321 |
| 2021-08-27 | 47.72 | $26.37 | 358300 |
| 2021-08-26 | 48.28 | $26.17 | 579100 |
| 2021-08-25 | 48.81 | $26.60 | 705100 |
| 2021-08-24 | 49.19 | $26.69 | 528600 |
| 2021-08-23 | 49.36 | $27.00 | 357800 |
| 2021-08-20 | 49.21 | $27.18 | 368324 |
| 2021-08-19 | 49.10 | $26.89 | 436600 |
| 2021-08-18 | 49.03 | $26.96 | 370017 |
| 2021-08-17 | 48.81 | $27.39 | 497800 |
| 2021-08-16 | 48.26 | $27.46 | 582700 |
| 2021-08-13 | 47.68 | $27.64 | 754400 |
| 2021-08-12 | 47.07 | $27.03 | 447300 |
| 2021-08-11 | 46.49 | $27.22 | 648100 |
| 2021-08-10 | 45.86 | $27.22 | 2.1M |
| 2021-08-09 | 45.20 | $27.36 | 697033 |
| 2021-08-06 | 44.51 | $27.18 | 928300 |
| 2021-08-05 | 43.79 | $27.31 | 1.6M |
| 2021-08-04 | 43.03 | $25.94 | 997946 |
| 2021-08-03 | 42.50 | $26.01 | 725211 |
| 2021-08-02 | 41.78 | $26.26 | 990500 |
| 2021-07-30 | 40.95 | $26.12 | 509100 |
| 2021-07-29 | 40.08 | $26.31 | 829245 |
| 2021-07-28 | 39.06 | $26.43 | 1.0M |
| 2021-07-27 | 38.00 | $26.53 | 536410 |
| 2021-07-26 | 36.81 | $26.91 | 989016 |
| 2021-07-23 | 35.52 | $26.69 | 412810 |
| 2021-07-22 | 34.20 | $26.34 | 832700 |
| 2021-07-21 | 32.80 | $26.70 | 934700 |
| 2021-07-20 | 31.12 | $26.83 | 795700 |
| 2021-07-19 | 29.33 | $27.00 | 641225 |
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