Is NETSTREIT Corp. (NTST) a Buy, Sell, or Hold?
Enter your email address below for free access to our NETSTREIT Corp. (NTST) research center and poll results.
NYSE : NTST
NETSTREIT Corp. — Technical Indicators
$22.2 USD
$0.37 (1.69%)
- Volume
- 1.5M
- Average Volume
- 1.9M
- Market Capitalization
- $1.84B
- P/E Ratio
- 155.57
- Dividend Yield
- 3.92%
- Price Target
- $23.00
- Year High
- $22.47
- Year Low
- $17.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $5.72
- Current Ratio
- $0.72
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.65
2026-07-24
Close Price
$22.20
Vol: 1.9M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.01
Average
18.69
Maximum
25.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.65 | $22.20 | 1.9M |
| 2026-07-23 | 21.58 | $21.83 | 1.9M |
| 2026-07-22 | 21.50 | $21.59 | 1.9M |
| 2026-07-21 | 21.42 | $21.92 | 1.8M |
| 2026-07-20 | 21.30 | $21.78 | 1.4M |
| 2026-07-17 | 21.17 | $22.26 | 1.5M |
| 2026-07-16 | 21.03 | $22.14 | 1.2M |
| 2026-07-15 | 20.92 | $21.25 | 1.2M |
| 2026-07-14 | 20.86 | $21.40 | 1.0M |
| 2026-07-13 | 20.80 | $21.67 | 1.4M |
| 2026-07-10 | 20.73 | $21.50 | 1.1M |
| 2026-07-09 | 20.67 | $21.66 | 1.2M |
| 2026-07-08 | 20.61 | $21.88 | 1.6M |
| 2026-07-07 | 20.51 | $21.96 | 2.2M |
| 2026-07-06 | 20.41 | $21.47 | 1.8M |
| 2026-07-02 | 20.31 | $21.66 | 1.7M |
| 2026-07-01 | 20.21 | $21.08 | 1.8M |
| 2026-06-30 | 20.16 | $21.13 | 2.5M |
| 2026-06-29 | 20.09 | $21.39 | 3.4M |
| 2026-06-26 | 20.03 | $21.20 | 21.9M |
| 2026-06-25 | 19.98 | $20.76 | 8.0M |
| 2026-06-24 | 19.95 | $20.38 | 2.0M |
| 2026-06-23 | 19.95 | $19.92 | 1.6M |
| 2026-06-22 | 19.97 | $19.42 | 1.5M |
| 2026-06-18 | 20.03 | $19.20 | 2.4M |
| 2026-06-17 | 20.10 | $19.45 | 1.2M |
| 2026-06-16 | 20.15 | $20.02 | 1.6M |
| 2026-06-15 | 20.19 | $19.96 | 1.4M |
| 2026-06-12 | 20.21 | $20.37 | 1.3M |
| 2026-06-11 | 20.22 | $20.18 | 994249 |
| 2026-06-10 | 20.24 | $20.39 | 1.1M |
| 2026-06-09 | 20.25 | $20.29 | 1.4M |
| 2026-06-08 | 20.27 | $19.97 | 1.6M |
| 2026-06-05 | 20.31 | $19.99 | 1.5M |
| 2026-06-04 | 20.33 | $19.53 | 1.2M |
| 2026-06-03 | 20.38 | $19.63 | 1.0M |
| 2026-06-02 | 20.41 | $19.96 | 1.2M |
| 2026-06-01 | 20.42 | $19.76 | 1.3M |
| 2026-05-29 | 20.44 | $20.26 | 2.4M |
| 2026-05-28 | 20.46 | $20.24 | 1.3M |
| 2026-05-27 | 20.47 | $20.06 | 1.4M |
| 2026-05-26 | 20.50 | $20.35 | 1.2M |
| 2026-05-22 | 20.51 | $20.43 | 1.7M |
| 2026-05-21 | 20.52 | $20.62 | 1.2M |
| 2026-05-20 | 20.52 | $20.54 | 1.4M |
| 2026-05-19 | 20.54 | $20.48 | 1.3M |
| 2026-05-18 | 20.56 | $20.77 | 1.3M |
| 2026-05-15 | 20.57 | $20.44 | 1.3M |
| 2026-05-14 | 20.59 | $20.55 | 779700 |
| 2026-05-13 | 20.58 | $20.46 | 867200 |
| 2026-05-12 | 20.56 | $20.73 | 930015 |
| 2026-05-11 | 20.53 | $20.70 | 1.2M |
| 2026-05-08 | 20.50 | $20.67 | 902521 |
| 2026-05-07 | 20.48 | $20.36 | 1.6M |
| 2026-05-06 | 20.46 | $20.57 | 1.4M |
| 2026-05-05 | 20.42 | $20.32 | 1.1M |
| 2026-05-04 | 20.39 | $20.15 | 896004 |
| 2026-05-01 | 20.34 | $20.15 | 1.2M |
| 2026-04-30 | 20.30 | $20.57 | 1.9M |
| 2026-04-29 | 20.22 | $20.57 | 1.3M |
| 2026-04-28 | 20.13 | $20.61 | 1.9M |
| 2026-04-27 | 20.05 | $20.50 | 742902 |
| 2026-04-24 | 19.96 | $20.56 | 945345 |
| 2026-04-23 | 19.87 | $20.75 | 1.4M |
| 2026-04-22 | 19.76 | $20.85 | 2.0M |
| 2026-04-21 | 19.67 | $20.91 | 1.7M |
| 2026-04-20 | 19.58 | $20.89 | 2.1M |
| 2026-04-17 | 19.48 | $20.84 | 2.6M |
| 2026-04-16 | 19.42 | $20.41 | 1.5M |
| 2026-04-15 | 19.39 | $20.18 | 1.6M |
| 2026-04-14 | 19.39 | $20.00 | 915914 |
| 2026-04-13 | 19.40 | $20.16 | 842800 |
| 2026-04-10 | 19.40 | $20.26 | 725433 |
| 2026-04-09 | 19.40 | $20.04 | 885500 |
| 2026-04-08 | 19.41 | $19.77 | 1.7M |
| 2026-04-07 | 19.45 | $19.57 | 962643 |
| 2026-04-06 | 19.52 | $19.26 | 1.4M |
| 2026-04-02 | 19.60 | $19.25 | 1.4M |
| 2026-04-01 | 19.68 | $18.92 | 1.2M |
| 2026-03-31 | 19.79 | $18.83 | 1.6M |
| 2026-03-30 | 19.90 | $19.04 | 937100 |
| 2026-03-27 | 19.99 | $18.65 | 855123 |
| 2026-03-26 | 20.10 | $18.73 | 813400 |
| 2026-03-25 | 20.19 | $18.67 | 979216 |
| 2026-03-24 | 20.29 | $19.01 | 857533 |
| 2026-03-23 | 20.36 | $19.02 | 1.2M |
| 2026-03-20 | 20.42 | $18.94 | 2.8M |
| 2026-03-19 | 20.50 | $19.71 | 959610 |
| 2026-03-18 | 20.52 | $19.85 | 1.4M |
| 2026-03-17 | 20.52 | $20.12 | 1.6M |
| 2026-03-16 | 20.54 | $20.13 | 1.4M |
| 2026-03-13 | 20.54 | $20.26 | 1.2M |
| 2026-03-12 | 20.52 | $20.19 | 1.2M |
| 2026-03-11 | 20.48 | $20.29 | 921931 |
| 2026-03-10 | 20.43 | $20.57 | 1.1M |
| 2026-03-09 | 20.35 | $20.91 | 838300 |
| 2026-03-06 | 20.27 | $20.91 | 955200 |
| 2026-03-05 | 20.20 | $20.83 | 753224 |
| 2026-03-04 | 20.12 | $21.20 | 1.7M |
| 2026-03-03 | 20.00 | $20.93 | 960444 |
| 2026-03-02 | 19.88 | $20.94 | 741900 |
| 2026-02-27 | 19.78 | $20.77 | 2.5M |
| 2026-02-26 | 19.67 | $20.61 | 986706 |
| 2026-02-25 | 19.55 | $20.56 | 905325 |
| 2026-02-24 | 19.43 | $20.43 | 2.0M |
| 2026-02-23 | 19.32 | $20.33 | 2.2M |
| 2026-02-20 | 19.22 | $20.39 | 1.3M |
| 2026-02-19 | 19.11 | $20.16 | 1.2M |
| 2026-02-18 | 19.03 | $19.90 | 2.2M |
| 2026-02-17 | 18.96 | $20.50 | 3.5M |
| 2026-02-13 | 18.86 | $20.20 | 2.3M |
| 2026-02-12 | 18.76 | $19.85 | 9.0M |
| 2026-02-11 | 18.67 | $19.26 | 2.0M |
| 2026-02-10 | 18.60 | $19.28 | 1.2M |
| 2026-02-09 | 18.49 | $19.03 | 757200 |
| 2026-02-06 | 18.40 | $19.33 | 980700 |
| 2026-02-05 | 18.31 | $19.55 | 1.2M |
| 2026-02-04 | 18.21 | $19.12 | 825700 |
| 2026-02-03 | 18.11 | $18.83 | 1.0M |
| 2026-02-02 | 18.05 | $18.58 | 1.5M |
| 2026-01-30 | 18.01 | $18.84 | 1.5M |
| 2026-01-29 | 17.95 | $18.66 | 1.4M |
| 2026-01-28 | 17.90 | $18.18 | 1.5M |
| 2026-01-27 | 17.87 | $18.12 | 810100 |
| 2026-01-26 | 17.85 | $18.31 | 1.2M |
| 2026-01-23 | 17.81 | $18.28 | 769623 |
| 2026-01-22 | 17.76 | $18.20 | 1.0M |
| 2026-01-21 | 17.73 | $18.52 | 1.0M |
| 2026-01-20 | 17.68 | $18.62 | 1.9M |
| 2026-01-16 | 17.61 | $18.45 | 1.8M |
| 2026-01-15 | 17.57 | $18.21 | 1.0M |
| 2026-01-14 | 17.52 | $18.09 | 1.4M |
| 2026-01-13 | 17.49 | $17.75 | 2.0M |
| 2026-01-12 | 17.48 | $17.14 | 1.3M |
| 2026-01-09 | 17.51 | $17.28 | 1.0M |
| 2026-01-08 | 17.53 | $17.54 | 1.2M |
| 2026-01-07 | 17.53 | $17.48 | 2.9M |
| 2026-01-06 | 17.53 | $17.15 | 1.6M |
| 2026-01-05 | 17.54 | $17.64 | 777932 |
| 2026-01-02 | 17.54 | $17.77 | 1.7M |
| 2025-12-31 | 17.53 | $17.64 | 3.0M |
| 2025-12-30 | 17.53 | $17.63 | 661349 |
| 2025-12-29 | 17.55 | $17.64 | 817300 |
| 2025-12-26 | 17.58 | $17.62 | 616066 |
| 2025-12-24 | 17.61 | $17.46 | 300600 |
| 2025-12-23 | 17.65 | $17.43 | 1.0M |
| 2025-12-22 | 17.68 | $17.55 | 1.0M |
| 2025-12-19 | 17.71 | $17.46 | 3.6M |
| 2025-12-18 | 17.73 | $17.32 | 1.4M |
| 2025-12-17 | 17.78 | $17.54 | 1.8M |
| 2025-12-16 | 17.82 | $17.22 | 1.3M |
| 2025-12-15 | 17.87 | $17.49 | 1.2M |
| 2025-12-12 | 17.91 | $17.64 | 1.1M |
| 2025-12-11 | 17.93 | $17.67 | 729426 |
| 2025-12-10 | 17.96 | $17.69 | 1.2M |
| 2025-12-09 | 18.00 | $17.63 | 851100 |
| 2025-12-08 | 18.02 | $17.36 | 962223 |
| 2025-12-05 | 18.07 | $17.46 | 976103 |
| 2025-12-04 | 18.11 | $17.57 | 1.7M |
| 2025-12-03 | 18.14 | $17.60 | 1.4M |
| 2025-12-02 | 18.18 | $17.64 | 1.2M |
| 2025-12-01 | 18.23 | $17.91 | 877105 |
| 2025-11-28 | 18.27 | $18.33 | 411105 |
| 2025-11-26 | 18.29 | $18.24 | 697221 |
| 2025-11-25 | 18.31 | $18.17 | 1.3M |
| 2025-11-24 | 18.34 | $18.14 | 1.1M |
| 2025-11-21 | 18.41 | $18.21 | 836400 |
| 2025-11-20 | 18.47 | $17.86 | 1.2M |
| 2025-11-19 | 18.54 | $18.16 | 1.5M |
| 2025-11-18 | 18.59 | $18.37 | 947500 |
| 2025-11-17 | 18.63 | $18.25 | 795609 |
| 2025-11-14 | 18.70 | $18.31 | 1.3M |
| 2025-11-13 | 18.73 | $18.07 | 1.0M |
| 2025-11-12 | 18.78 | $18.22 | 951642 |
| 2025-11-11 | 18.82 | $18.43 | 798426 |
| 2025-11-10 | 18.84 | $18.17 | 870825 |
| 2025-11-07 | 18.87 | $18.36 | 973100 |
| 2025-11-06 | 18.86 | $18.18 | 619600 |
| 2025-11-05 | 18.88 | $18.25 | 1.0M |
| 2025-11-04 | 18.88 | $18.31 | 1.4M |
| 2025-11-03 | 18.88 | $18.70 | 801400 |
| 2025-10-31 | 18.86 | $18.62 | 1.2M |
| 2025-10-30 | 18.85 | $18.71 | 1.1M |
| 2025-10-29 | 18.84 | $18.77 | 1.3M |
| 2025-10-28 | 18.81 | $18.79 | 3.1M |
| 2025-10-27 | 18.78 | $19.54 | 2.1M |
| 2025-10-24 | 18.70 | $19.26 | 924900 |
| 2025-10-23 | 18.63 | $19.29 | 1.1M |
| 2025-10-22 | 18.56 | $19.27 | 783873 |
| 2025-10-21 | 18.47 | $19.13 | 704918 |
| 2025-10-20 | 18.41 | $19.52 | 812739 |
| 2025-10-17 | 18.32 | $19.02 | 842000 |
| 2025-10-16 | 18.27 | $19.02 | 681500 |
| 2025-10-15 | 18.24 | $19.00 | 1.7M |
| 2025-10-14 | 18.21 | $18.98 | 979300 |
| 2025-10-13 | 18.18 | $18.64 | 998617 |
| 2025-10-10 | 18.16 | $18.21 | 719000 |
| 2025-10-09 | 18.16 | $18.47 | 1.0M |
| 2025-10-08 | 18.15 | $18.34 | 1.6M |
| 2025-10-07 | 18.14 | $18.23 | 886820 |
| 2025-10-06 | 18.15 | $18.39 | 1.1M |
| 2025-10-03 | 18.12 | $18.48 | 830725 |
| 2025-10-02 | 18.10 | $18.39 | 2.3M |
| 2025-10-01 | 18.07 | $18.28 | 1.0M |
| 2025-09-30 | 18.04 | $18.06 | 889700 |
| 2025-09-29 | 18.03 | $17.97 | 864447 |
| 2025-09-26 | 18.04 | $17.96 | 802342 |
| 2025-09-25 | 18.05 | $17.90 | 1.2M |
| 2025-09-24 | 18.08 | $17.50 | 1.3M |
| 2025-09-23 | 18.12 | $17.82 | 2.0M |
| 2025-09-22 | 18.15 | $17.82 | 1.4M |
| 2025-09-19 | 18.19 | $18.00 | 3.9M |
| 2025-09-18 | 18.23 | $18.35 | 1.2M |
| 2025-09-17 | 18.26 | $18.34 | 1.5M |
| 2025-09-16 | 18.28 | $18.39 | 1.5M |
| 2025-09-15 | 18.29 | $18.28 | 918336 |
| 2025-09-12 | 18.32 | $18.24 | 569600 |
| 2025-09-11 | 18.34 | $18.25 | 862800 |
| 2025-09-10 | 18.38 | $18.23 | 766353 |
| 2025-09-09 | 18.40 | $18.30 | 1.8M |
| 2025-09-08 | 18.41 | $17.92 | 1.1M |
| 2025-09-05 | 18.44 | $17.97 | 866841 |
| 2025-09-04 | 18.47 | $17.86 | 1.1M |
| 2025-09-03 | 18.51 | $17.60 | 1.5M |
| 2025-09-02 | 18.56 | $17.81 | 1.1M |
| 2025-08-29 | 18.61 | $18.29 | 1.0M |
| 2025-08-28 | 18.61 | $18.20 | 928400 |
| 2025-08-27 | 18.61 | $18.35 | 1.4M |
| 2025-08-26 | 18.62 | $18.43 | 839700 |
| 2025-08-25 | 18.63 | $18.46 | 1.1M |
| 2025-08-22 | 18.62 | $18.52 | 1.7M |
| 2025-08-21 | 18.62 | $18.88 | 851600 |
| 2025-08-20 | 18.57 | $18.96 | 735500 |
| 2025-08-19 | 18.52 | $18.72 | 973042 |
| 2025-08-18 | 18.48 | $18.57 | 517900 |
| 2025-08-15 | 18.45 | $18.79 | 888800 |
| 2025-08-14 | 18.39 | $18.77 | 679893 |
| 2025-08-13 | 18.33 | $18.87 | 1.6M |
| 2025-08-12 | 18.27 | $18.73 | 825900 |
| 2025-08-11 | 18.20 | $18.57 | 857700 |
| 2025-08-08 | 18.16 | $18.54 | 1.0M |
| 2025-08-07 | 18.10 | $18.56 | 1.2M |
| 2025-08-06 | 18.03 | $18.57 | 1.7M |
| 2025-08-05 | 17.95 | $18.59 | 948000 |
| 2025-08-04 | 17.86 | $18.75 | 879816 |
| 2025-08-01 | 17.77 | $18.31 | 2.1M |
| 2025-07-31 | 17.71 | $18.23 | 1.8M |
| 2025-07-30 | 17.64 | $18.48 | 1.5M |
| 2025-07-29 | 17.57 | $18.64 | 1.7M |
| 2025-07-28 | 17.48 | $18.41 | 2.3M |
| 2025-07-25 | 17.40 | $18.39 | 5.2M |
| 2025-07-24 | 17.32 | $17.99 | 2.2M |
| 2025-07-23 | 17.24 | $17.88 | 2.0M |
| 2025-07-22 | 17.19 | $17.95 | 2.9M |
| 2025-07-21 | 17.14 | $17.98 | 1.8M |
| 2025-07-18 | 17.07 | $17.58 | 1.6M |
| 2025-07-17 | 17.03 | $17.61 | 1.1M |
| 2025-07-16 | 16.98 | $17.60 | 1.4M |
| 2025-07-15 | 16.91 | $17.42 | 1.2M |
| 2025-07-14 | 16.86 | $17.72 | 767000 |
| 2025-07-11 | 16.80 | $17.36 | 1.1M |
| 2025-07-10 | 16.75 | $17.20 | 796800 |
| 2025-07-09 | 16.71 | $16.82 | 839300 |
| 2025-07-08 | 16.69 | $16.85 | 844325 |
| 2025-07-07 | 16.65 | $17.03 | 1.0M |
| 2025-07-03 | 16.61 | $17.07 | 796000 |
| 2025-07-02 | 16.57 | $16.84 | 858438 |
| 2025-07-01 | 16.53 | $17.05 | 861200 |
| 2025-06-30 | 16.48 | $16.93 | 789800 |
| 2025-06-27 | 16.44 | $16.79 | 1.2M |
| 2025-06-26 | 16.39 | $16.74 | 947221 |
| 2025-06-25 | 16.36 | $16.46 | 605225 |
| 2025-06-24 | 16.33 | $16.78 | 526712 |
| 2025-06-23 | 16.27 | $16.95 | 880100 |
| 2025-06-20 | 16.20 | $16.69 | 1.0M |
| 2025-06-18 | 16.14 | $16.75 | 1.3M |
| 2025-06-17 | 16.10 | $16.49 | 942200 |
| 2025-06-16 | 16.07 | $16.31 | 744040 |
| 2025-06-13 | 16.05 | $16.39 | 1.4M |
| 2025-06-12 | 16.02 | $16.45 | 833000 |
| 2025-06-11 | 15.97 | $16.41 | 718435 |
| 2025-06-10 | 15.93 | $16.40 | 1.4M |
| 2025-06-09 | 15.90 | $16.36 | 1.0M |
| 2025-06-06 | 15.89 | $16.20 | 693500 |
| 2025-06-05 | 15.87 | $16.18 | 823420 |
| 2025-06-04 | 15.87 | $16.18 | 1.3M |
| 2025-06-03 | 15.86 | $16.12 | 1.4M |
| 2025-06-02 | 15.86 | $15.98 | 977615 |
| 2025-05-30 | 15.86 | $16.10 | 963200 |
| 2025-05-29 | 15.86 | $15.89 | 573837 |
| 2025-05-28 | 15.88 | $16.03 | 1.2M |
| 2025-05-27 | 15.88 | $15.89 | 816125 |
| 2025-05-23 | 15.87 | $15.65 | 446400 |
| 2025-05-22 | 15.86 | $15.48 | 422400 |
| 2025-05-21 | 15.87 | $15.59 | 460837 |
| 2025-05-20 | 15.89 | $15.94 | 812000 |
| 2025-05-19 | 15.92 | $15.89 | 702537 |
| 2025-05-16 | 15.94 | $15.92 | 692700 |
| 2025-05-15 | 15.97 | $15.72 | 532528 |
| 2025-05-14 | 15.98 | $15.45 | 751802 |
| 2025-05-13 | 16.02 | $15.54 | 1.5M |
| 2025-05-12 | 16.04 | $15.80 | 1.5M |
| 2025-05-09 | 16.03 | $16.15 | 861600 |
| 2025-05-08 | 15.98 | $15.98 | 441139 |
| 2025-05-07 | 15.93 | $16.00 | 972200 |
| 2025-05-06 | 15.86 | $16.05 | 1.1M |
| 2025-05-05 | 15.80 | $16.09 | 644014 |
| 2025-05-02 | 15.76 | $16.03 | 477131 |
| 2025-05-01 | 15.74 | $16.15 | 881740 |
| 2025-04-30 | 15.71 | $16.27 | 1.6M |
| 2025-04-29 | 15.69 | $15.95 | 1.2M |
| 2025-04-28 | 15.68 | $15.65 | 1.3M |
| 2025-04-25 | 15.69 | $15.62 | 581917 |
| 2025-04-24 | 15.69 | $15.60 | 1.5M |
| 2025-04-23 | 15.68 | $16.01 | 816700 |
| 2025-04-22 | 15.64 | $16.45 | 724023 |
| 2025-04-21 | 15.59 | $16.29 | 726700 |
| 2025-04-17 | 15.52 | $16.50 | 792109 |
| 2025-04-16 | 15.46 | $16.10 | 1.2M |
| 2025-04-15 | 15.43 | $16.21 | 1.2M |
| 2025-04-14 | 15.39 | $15.98 | 1.4M |
| 2025-04-11 | 15.36 | $15.51 | 908000 |
| 2025-04-10 | 15.34 | $15.06 | 1.1M |
| 2025-04-09 | 15.34 | $15.10 | 1.7M |
| 2025-04-08 | 15.33 | $14.61 | 2.3M |
| 2025-04-07 | 15.35 | $14.77 | 1.2M |
| 2025-04-04 | 15.37 | $15.28 | 929490 |
| 2025-04-03 | 15.36 | $15.62 | 1.3M |
| 2025-04-02 | 15.33 | $15.69 | 724200 |
| 2025-04-01 | 15.29 | $15.79 | 747520 |
| 2025-03-31 | 15.24 | $15.85 | 1.4M |
| 2025-03-28 | 15.20 | $15.84 | 716900 |
| 2025-03-27 | 15.15 | $15.59 | 874400 |
| 2025-03-26 | 15.12 | $15.34 | 659200 |
| 2025-03-25 | 15.08 | $15.31 | 1.1M |
| 2025-03-24 | 15.06 | $15.29 | 427743 |
| 2025-03-21 | 15.00 | $15.02 | 1.2M |
| 2025-03-20 | 14.97 | $15.32 | 547503 |
| 2025-03-19 | 14.91 | $15.36 | 710000 |
| 2025-03-18 | 14.85 | $15.42 | 718300 |
| 2025-03-17 | 14.77 | $15.36 | 756407 |
| 2025-03-14 | 14.70 | $15.23 | 873309 |
| 2025-03-13 | 14.65 | $14.99 | 981505 |
| 2025-03-12 | 14.59 | $14.91 | 2.0M |
| 2025-03-11 | 14.56 | $14.92 | 963600 |
| 2025-03-10 | 14.53 | $15.23 | 1.1M |
| 2025-03-07 | 14.49 | $15.17 | 858805 |
| 2025-03-06 | 14.47 | $14.93 | 510618 |
| 2025-03-05 | 14.45 | $14.85 | 1.0M |
| 2025-03-04 | 14.44 | $14.88 | 1.1M |
| 2025-03-03 | 14.42 | $15.00 | 860900 |
| 2025-02-28 | 14.39 | $14.96 | 1.4M |
| 2025-02-27 | 14.38 | $14.90 | 959100 |
| 2025-02-26 | 14.34 | $14.60 | 695933 |
| 2025-02-25 | 14.34 | $14.79 | 1.6M |
| 2025-02-24 | 14.34 | $14.23 | 954900 |
| 2025-02-21 | 14.35 | $14.31 | 869000 |
| 2025-02-20 | 14.35 | $14.21 | 448800 |
| 2025-02-19 | 14.34 | $14.08 | 693445 |
| 2025-02-18 | 14.38 | $13.90 | 702016 |
| 2025-02-14 | 14.41 | $13.88 | 874618 |
| 2025-02-13 | 14.44 | $14.23 | 796700 |
| 2025-02-12 | 14.43 | $13.87 | 1.7M |
| 2025-02-11 | 14.43 | $14.30 | 499620 |
| 2025-02-10 | 14.40 | $14.32 | 549929 |
| 2025-02-07 | 14.37 | $14.42 | 535931 |
| 2025-02-06 | 14.33 | $14.64 | 580913 |
| 2025-02-05 | 14.29 | $14.65 | 590500 |
| 2025-02-04 | 14.24 | $14.53 | 673907 |
| 2025-02-03 | 14.22 | $14.53 | 534600 |
| 2025-01-31 | 14.19 | $14.48 | 1.7M |
| 2025-01-30 | 14.17 | $14.63 | 2.3M |
| 2025-01-29 | 14.14 | $14.22 | 718400 |
| 2025-01-28 | 14.12 | $14.53 | 450400 |
| 2025-01-27 | 14.10 | $14.80 | 859700 |
| 2025-01-24 | 14.07 | $14.38 | 653700 |
| 2025-01-23 | 14.06 | $14.30 | 862734 |
| 2025-01-22 | 14.05 | $14.17 | 619900 |
| 2025-01-21 | 14.03 | $14.75 | 761502 |
| 2025-01-17 | 14.01 | $14.57 | 1.1M |
| 2025-01-16 | 14.03 | $14.47 | 582910 |
| 2025-01-15 | 14.05 | $13.98 | 289600 |
| 2025-01-14 | 14.10 | $13.86 | 638000 |
| 2025-01-13 | 14.15 | $13.81 | 757200 |
| 2025-01-10 | 14.23 | $13.64 | 1.0M |
| 2025-01-08 | 14.32 | $13.72 | 545738 |
| 2025-01-07 | 14.42 | $13.76 | 970347 |
| 2025-01-06 | 14.52 | $13.76 | 941100 |
| 2025-01-03 | 14.62 | $13.99 | 630047 |
| 2025-01-02 | 14.70 | $13.94 | 423034 |
| 2024-12-31 | 14.80 | $14.15 | 730124 |
| 2024-12-30 | 14.88 | $13.95 | 536019 |
| 2024-12-27 | 14.99 | $13.95 | 700804 |
| 2024-12-26 | 15.11 | $14.10 | 393600 |
| 2024-12-24 | 15.22 | $14.11 | 387426 |
| 2024-12-23 | 15.33 | $14.18 | 758844 |
| 2024-12-20 | 15.43 | $14.16 | 1.6M |
| 2024-12-19 | 15.53 | $13.84 | 1.1M |
| 2024-12-18 | 15.63 | $14.28 | 966900 |
| 2024-12-17 | 15.72 | $14.93 | 840402 |
| 2024-12-16 | 15.76 | $14.83 | 644719 |
| 2024-12-13 | 15.79 | $15.00 | 446100 |
| 2024-12-12 | 15.81 | $14.98 | 402400 |
| 2024-12-11 | 15.84 | $15.25 | 630800 |
| 2024-12-10 | 15.87 | $15.46 | 1.3M |
| 2024-12-09 | 15.90 | $15.79 | 521437 |
| 2024-12-06 | 15.92 | $15.70 | 487135 |
| 2024-12-05 | 15.93 | $15.72 | 524937 |
| 2024-12-04 | 15.93 | $15.73 | 538900 |
| 2024-12-03 | 15.94 | $15.80 | 1.0M |
| 2024-12-02 | 15.91 | $15.86 | 1.2M |
| 2024-11-29 | 15.88 | $16.21 | 804600 |
| 2024-11-27 | 15.84 | $16.32 | 698900 |
| 2024-11-26 | 15.81 | $16.22 | 625432 |
| 2024-11-25 | 15.78 | $16.30 | 1.5M |
| 2024-11-22 | 15.76 | $16.13 | 897700 |
| 2024-11-21 | 15.73 | $16.20 | 632202 |
| 2024-11-20 | 15.72 | $15.98 | 1.4M |
| 2024-11-19 | 15.72 | $15.94 | 476900 |
| 2024-11-18 | 15.72 | $15.68 | 426634 |
| 2024-11-15 | 15.75 | $15.45 | 976110 |
| 2024-11-14 | 15.81 | $15.46 | 598747 |
| 2024-11-13 | 15.86 | $15.68 | 619800 |
| 2024-11-12 | 15.91 | $15.79 | 925117 |
| 2024-11-11 | 15.94 | $16.10 | 1.1M |
| 2024-11-08 | 15.93 | $16.14 | 1.2M |
| 2024-11-07 | 15.91 | $15.86 | 1.1M |
| 2024-11-06 | 15.89 | $15.82 | 1.7M |
| 2024-11-05 | 15.87 | $15.89 | 2.3M |
| 2024-11-04 | 15.85 | $15.09 | 1.1M |
| 2024-11-01 | 15.87 | $15.28 | 688422 |
| 2024-10-31 | 15.89 | $15.50 | 922034 |
| 2024-10-30 | 15.91 | $15.74 | 1.0M |
| 2024-10-29 | 15.94 | $15.66 | 484000 |
| 2024-10-28 | 15.98 | $15.77 | 925200 |
| 2024-10-25 | 16.02 | $15.63 | 685859 |
| 2024-10-24 | 16.06 | $15.92 | 774503 |
| 2024-10-23 | 16.08 | $15.98 | 2.7M |
| 2024-10-22 | 16.10 | $16.00 | 1.2M |
| 2024-10-21 | 16.12 | $16.23 | 487200 |
| 2024-10-18 | 16.13 | $16.58 | 921200 |
| 2024-10-17 | 16.11 | $16.57 | 919100 |
| 2024-10-16 | 16.10 | $16.72 | 880600 |
| 2024-10-15 | 16.10 | $16.30 | 1.1M |
| 2024-10-14 | 16.11 | $16.01 | 875000 |
| 2024-10-11 | 16.16 | $15.70 | 540555 |
| 2024-10-10 | 16.23 | $15.44 | 562300 |
| 2024-10-09 | 16.31 | $15.44 | 571023 |
| 2024-10-08 | 16.40 | $15.44 | 690501 |
| 2024-10-07 | 16.48 | $15.51 | 792000 |
| 2024-10-04 | 16.55 | $15.61 | 1.0M |
| 2024-10-03 | 16.61 | $16.04 | 3.3M |
| 2024-10-02 | 16.65 | $16.24 | 1.1M |
| 2024-10-01 | 16.68 | $16.43 | 1.6M |
| 2024-09-30 | 16.70 | $16.53 | 1.2M |
| 2024-09-27 | 16.71 | $16.49 | 714600 |
| 2024-09-26 | 16.72 | $16.36 | 578600 |
| 2024-09-25 | 16.74 | $16.42 | 824135 |
| 2024-09-24 | 16.78 | $16.28 | 650300 |
| 2024-09-23 | 16.82 | $16.41 | 3.4M |
| 2024-09-20 | 16.84 | $16.26 | 2.7M |
| 2024-09-19 | 16.86 | $16.42 | 667600 |
| 2024-09-18 | 16.88 | $16.58 | 1.3M |
| 2024-09-17 | 16.87 | $16.62 | 1.9M |
| 2024-09-16 | 16.85 | $16.98 | 759900 |
| 2024-09-13 | 16.80 | $17.08 | 795301 |
| 2024-09-12 | 16.75 | $17.10 | 875003 |
| 2024-09-11 | 16.68 | $17.10 | 578619 |
| 2024-09-10 | 16.61 | $17.16 | 1.1M |
| 2024-09-09 | 16.53 | $16.87 | 696837 |
| 2024-09-06 | 16.46 | $16.87 | 708000 |
| 2024-09-05 | 16.38 | $16.78 | 702200 |
| 2024-09-04 | 16.31 | $16.92 | 526529 |
| 2024-09-03 | 16.24 | $16.78 | 1.0M |
| 2024-08-30 | 16.18 | $16.69 | 726101 |
| 2024-08-29 | 16.15 | $16.74 | 1.2M |
| 2024-08-28 | 16.13 | $16.83 | 546737 |
| 2024-08-27 | 16.11 | $17.04 | 616214 |
| 2024-08-26 | 16.10 | $17.15 | 834400 |
| 2024-08-23 | 16.08 | $16.85 | 1.2M |
| 2024-08-22 | 16.08 | $16.58 | 904609 |
| 2024-08-21 | 16.09 | $16.83 | 1.4M |
| 2024-08-20 | 16.09 | $16.36 | 1.6M |
| 2024-08-19 | 16.12 | $16.32 | 1.2M |
| 2024-08-16 | 16.17 | $16.01 | 1.3M |
| 2024-08-15 | 16.23 | $16.05 | 1.5M |
| 2024-08-14 | 16.28 | $15.75 | 1.2M |
| 2024-08-13 | 16.36 | $15.64 | 810400 |
| 2024-08-12 | 16.43 | $15.53 | 933546 |
| 2024-08-09 | 16.50 | $15.38 | 1.6M |
| 2024-08-08 | 16.57 | $15.39 | 751600 |
| 2024-08-07 | 16.63 | $15.41 | 1.3M |
| 2024-08-06 | 16.66 | $15.53 | 1.9M |
| 2024-08-05 | 16.67 | $15.46 | 3.2M |
| 2024-08-02 | 16.69 | $16.18 | 1.8M |
| 2024-08-01 | 16.69 | $16.23 | 1.6M |
| 2024-07-31 | 16.69 | $16.47 | 1.0M |
| 2024-07-30 | 16.68 | $16.87 | 1.6M |
| 2024-07-29 | 16.64 | $16.75 | 856324 |
| 2024-07-26 | 16.61 | $16.86 | 744800 |
| 2024-07-25 | 16.57 | $16.72 | 681200 |
| 2024-07-24 | 16.56 | $16.80 | 1.7M |
| 2024-07-23 | 16.55 | $17.13 | 907037 |
| 2024-07-22 | 16.55 | $17.19 | 332900 |
| 2024-07-19 | 16.53 | $17.18 | 340400 |
| 2024-07-18 | 16.52 | $17.18 | 661615 |
| 2024-07-17 | 16.51 | $17.22 | 1.2M |
| 2024-07-16 | 16.50 | $17.21 | 682000 |
| 2024-07-15 | 16.50 | $16.93 | 761805 |
| 2024-07-12 | 16.51 | $16.76 | 1.1M |
| 2024-07-11 | 16.52 | $16.45 | 849400 |
| 2024-07-10 | 16.52 | $16.01 | 473400 |
| 2024-07-09 | 16.56 | $15.81 | 1.2M |
| 2024-07-08 | 16.60 | $15.84 | 789700 |
| 2024-07-05 | 16.68 | $16.11 | 491800 |
| 2024-07-03 | 16.73 | $16.22 | 225600 |
| 2024-07-02 | 16.78 | $16.27 | 697828 |
| 2024-07-01 | 16.82 | $16.18 | 1.1M |
| 2024-06-28 | 16.88 | $16.10 | 3.1M |
| 2024-06-27 | 16.93 | $16.15 | 1.2M |
| 2024-06-26 | 16.97 | $16.45 | 789500 |
| 2024-06-25 | 16.99 | $16.69 | 530239 |
| 2024-06-24 | 17.02 | $16.99 | 519240 |
| 2024-06-21 | 17.04 | $16.90 | 1.2M |
| 2024-06-20 | 17.08 | $16.90 | 419401 |
| 2024-06-18 | 17.13 | $17.09 | 836040 |
| 2024-06-17 | 17.16 | $16.99 | 635600 |
| 2024-06-14 | 17.21 | $17.15 | 573800 |
| 2024-06-13 | 17.24 | $17.13 | 498400 |
| 2024-06-12 | 17.28 | $16.95 | 691803 |
| 2024-06-11 | 17.32 | $16.52 | 482800 |
| 2024-06-10 | 17.38 | $16.71 | 452500 |
| 2024-06-07 | 17.43 | $16.74 | 784500 |
| 2024-06-06 | 17.47 | $17.27 | 393300 |
| 2024-06-05 | 17.47 | $17.13 | 351300 |
| 2024-06-04 | 17.49 | $17.28 | 599800 |
| 2024-06-03 | 17.49 | $17.16 | 848413 |
| 2024-05-31 | 17.50 | $17.35 | 950302 |
| 2024-05-30 | 17.49 | $17.09 | 542245 |
| 2024-05-29 | 17.49 | $16.84 | 440205 |
| 2024-05-28 | 17.49 | $16.90 | 706800 |
| 2024-05-24 | 17.51 | $17.24 | 419000 |
| 2024-05-23 | 17.49 | $17.38 | 492900 |
| 2024-05-22 | 17.48 | $17.75 | 483024 |
| 2024-05-21 | 17.45 | $17.86 | 510700 |
| 2024-05-20 | 17.42 | $17.85 | 378045 |
| 2024-05-17 | 17.39 | $17.85 | 331837 |
| 2024-05-16 | 17.35 | $17.86 | 364714 |
| 2024-05-15 | 17.29 | $17.86 | 413800 |
| 2024-05-14 | 17.22 | $17.83 | 497513 |
| 2024-05-13 | 17.14 | $17.72 | 452100 |
| 2024-05-10 | 17.09 | $17.66 | 546800 |
| 2024-05-09 | 17.06 | $17.51 | 332945 |
| 2024-05-08 | 17.04 | $17.24 | 606401 |
| 2024-05-07 | 17.04 | $17.47 | 434500 |
| 2024-05-06 | 17.06 | $17.47 | 621437 |
| 2024-05-03 | 17.08 | $17.36 | 659900 |
| 2024-05-02 | 17.10 | $17.09 | 590731 |
| 2024-05-01 | 17.12 | $17.00 | 948000 |
| 2024-04-30 | 17.15 | $16.85 | 1.3M |
| 2024-04-29 | 17.19 | $17.26 | 790000 |
| 2024-04-26 | 17.24 | $17.00 | 1.4M |
| 2024-04-25 | 17.31 | $17.02 | 642600 |
| 2024-04-24 | 17.36 | $17.16 | 1.2M |
| 2024-04-23 | 17.38 | $17.32 | 659421 |
| 2024-04-22 | 17.38 | $17.33 | 519446 |
| 2024-04-19 | 17.37 | $17.06 | 1.2M |
| 2024-04-18 | 17.40 | $16.55 | 664940 |
| 2024-04-17 | 17.44 | $16.47 | 482200 |
| 2024-04-16 | 17.48 | $16.35 | 1.2M |
| 2024-04-15 | 17.52 | $16.64 | 1.4M |
| 2024-04-12 | 17.54 | $17.04 | 842716 |
| 2024-04-11 | 17.53 | $17.10 | 1.2M |
| 2024-04-10 | 17.54 | $17.18 | 880636 |
| 2024-04-09 | 17.55 | $18.00 | 2.2M |
| 2024-04-08 | 17.53 | $17.90 | 418616 |
| 2024-04-05 | 17.50 | $17.62 | 499713 |
| 2024-04-04 | 17.49 | $17.56 | 591000 |
| 2024-04-03 | 17.47 | $17.65 | 866949 |
| 2024-04-02 | 17.45 | $17.56 | 1.3M |
| 2024-04-01 | 17.44 | $18.25 | 1.6M |
| 2024-03-28 | 17.38 | $18.37 | 1.6M |
| 2024-03-27 | 17.30 | $18.09 | 1.2M |
| 2024-03-26 | 17.24 | $17.50 | 1.7M |
| 2024-03-25 | 17.20 | $17.35 | 469100 |
| 2024-03-22 | 17.18 | $17.19 | 533425 |
| 2024-03-21 | 17.18 | $17.60 | 826346 |
| 2024-03-20 | 17.15 | $17.33 | 715308 |
| 2024-03-19 | 17.14 | $17.25 | 876900 |
| 2024-03-18 | 17.14 | $17.15 | 641413 |
| 2024-03-15 | 17.15 | $17.10 | 1.1M |
| 2024-03-14 | 17.17 | $16.89 | 1.1M |
| 2024-03-13 | 17.17 | $17.30 | 1.4M |
| 2024-03-12 | 17.15 | $17.39 | 563300 |
| 2024-03-11 | 17.14 | $17.52 | 657900 |
| 2024-03-08 | 17.16 | $17.40 | 851748 |
| 2024-03-07 | 17.18 | $17.31 | 684434 |
| 2024-03-06 | 17.21 | $17.21 | 655700 |
| 2024-03-05 | 17.25 | $17.30 | 1.9M |
| 2024-03-04 | 17.27 | $17.30 | 1.9M |
| 2024-03-01 | 17.32 | $17.07 | 1.2M |
| 2024-02-29 | 17.39 | $16.81 | 1.9M |
| 2024-02-28 | 17.46 | $16.74 | 1.4M |
| 2024-02-27 | 17.54 | $16.76 | 1.5M |
| 2024-02-26 | 17.61 | $16.94 | 758700 |
| 2024-02-23 | 17.68 | $17.27 | 1.3M |
| 2024-02-22 | 17.73 | $17.04 | 1.0M |
| 2024-02-21 | 17.79 | $17.12 | 740400 |
| 2024-02-20 | 17.85 | $17.14 | 1.1M |
| 2024-02-16 | 17.92 | $17.33 | 1.6M |
| 2024-02-15 | 17.98 | $17.58 | 2.4M |
| 2024-02-14 | 18.01 | $16.78 | 2.4M |
| 2024-02-13 | 18.09 | $16.92 | 1.7M |
| 2024-02-12 | 18.17 | $17.33 | 2.1M |
| 2024-02-09 | 18.23 | $17.88 | 579505 |
| 2024-02-08 | 18.27 | $17.85 | 971900 |
| 2024-02-07 | 18.31 | $17.81 | 793400 |
| 2024-02-06 | 18.34 | $17.95 | 1.2M |
| 2024-02-05 | 18.35 | $17.84 | 648500 |
| 2024-02-02 | 18.35 | $18.17 | 896000 |
| 2024-02-01 | 18.35 | $18.60 | 1.3M |
| 2024-01-31 | 18.33 | $18.17 | 969118 |
| 2024-01-30 | 18.33 | $18.24 | 867000 |
| 2024-01-29 | 18.31 | $18.23 | 901337 |
| 2024-01-26 | 18.30 | $18.28 | 975400 |
| 2024-01-25 | 18.29 | $18.41 | 441633 |
| 2024-01-24 | 18.26 | $18.09 | 711300 |
| 2024-01-23 | 18.24 | $18.47 | 789700 |
| 2024-01-22 | 18.19 | $18.51 | 572150 |
| 2024-01-19 | 18.13 | $18.48 | 3.5M |
| 2024-01-18 | 18.07 | $18.13 | 890800 |
| 2024-01-17 | 18.01 | $18.37 | 1.0M |
| 2024-01-16 | 17.95 | $18.58 | 718100 |
| 2024-01-12 | 17.90 | $18.59 | 609100 |
| 2024-01-11 | 17.82 | $18.56 | 1.5M |
| 2024-01-10 | 17.72 | $18.62 | 4.9M |
| 2024-01-09 | 17.62 | $18.46 | 540060 |
| 2024-01-08 | 17.53 | $18.29 | 1.0M |
| 2024-01-05 | 17.46 | $17.83 | 1.1M |
| 2024-01-04 | 17.41 | $18.11 | 486603 |
| 2024-01-03 | 17.34 | $18.12 | 1.1M |
| 2024-01-02 | 17.27 | $18.29 | 784209 |
| 2023-12-29 | 17.16 | $17.85 | 451336 |
| 2023-12-28 | 17.03 | $18.02 | 312806 |
| 2023-12-27 | 16.90 | $17.93 | 294527 |
| 2023-12-26 | 16.78 | $17.89 | 374534 |
| 2023-12-22 | 16.66 | $17.62 | 926400 |
| 2023-12-21 | 16.56 | $17.55 | 1.0M |
| 2023-12-20 | 16.45 | $17.30 | 1.4M |
| 2023-12-19 | 16.37 | $17.24 | 814426 |
| 2023-12-18 | 16.29 | $17.01 | 756500 |
| 2023-12-15 | 16.23 | $17.18 | 1.6M |
| 2023-12-14 | 16.16 | $17.50 | 1.4M |
| 2023-12-13 | 16.08 | $17.08 | 1.2M |
| 2023-12-12 | 16.03 | $16.51 | 876704 |
| 2023-12-11 | 15.96 | $16.67 | 1.0M |
| 2023-12-08 | 15.88 | $16.62 | 446498 |
| 2023-12-07 | 15.81 | $16.92 | 1.2M |
| 2023-12-06 | 15.72 | $16.77 | 1.1M |
| 2023-12-05 | 15.65 | $16.73 | 945028 |
| 2023-12-04 | 15.60 | $16.63 | 1.1M |
| 2023-12-01 | 15.55 | $16.08 | 1.1M |
| 2023-11-30 | 15.50 | $15.38 | 1.5M |
| 2023-11-29 | 15.45 | $15.34 | 576633 |
| 2023-11-28 | 15.39 | $15.53 | 367413 |
| 2023-11-27 | 15.33 | $15.51 | 619600 |
| 2023-11-24 | 15.24 | $15.58 | 307235 |
| 2023-11-22 | 15.15 | $15.46 | 677900 |
| 2023-11-21 | 15.06 | $15.58 | 877519 |
| 2023-11-20 | 14.98 | $15.72 | 450428 |
| 2023-11-17 | 14.88 | $15.82 | 384249 |
| 2023-11-16 | 14.79 | $15.83 | 806000 |
| 2023-11-15 | 14.69 | $15.93 | 636200 |
| 2023-11-14 | 14.60 | $16.03 | 853300 |
| 2023-11-13 | 14.54 | $15.02 | 253949 |
| 2023-11-10 | 14.54 | $15.10 | 410300 |
| 2023-11-09 | 14.53 | $15.14 | 513300 |
| 2023-11-08 | 14.51 | $15.31 | 416060 |
| 2023-11-07 | 14.51 | $15.37 | 615200 |
| 2023-11-06 | 14.50 | $15.56 | 746000 |
| 2023-11-03 | 14.48 | $15.61 | 865600 |
| 2023-11-02 | 14.45 | $15.17 | 1.2M |
| 2023-11-01 | 14.45 | $14.37 | 972800 |
| 2023-10-31 | 14.49 | $14.25 | 1.1M |
| 2023-10-30 | 14.54 | $14.20 | 1.5M |
| 2023-10-27 | 14.59 | $13.79 | 1.3M |
| 2023-10-26 | 14.68 | $13.70 | 1.3M |
| 2023-10-25 | 14.77 | $13.71 | 1.5M |
| 2023-10-24 | 14.87 | $13.97 | 974700 |
| 2023-10-23 | 14.96 | $13.80 | 1.8M |
| 2023-10-20 | 15.08 | $13.86 | 706300 |
| 2023-10-19 | 15.21 | $13.81 | 825500 |
| 2023-10-18 | 15.33 | $14.22 | 1.0M |
| 2023-10-17 | 15.46 | $14.87 | 1.3M |
| 2023-10-16 | 15.56 | $14.92 | 1.0M |
| 2023-10-13 | 15.66 | $14.92 | 566200 |
| 2023-10-12 | 15.77 | $14.82 | 1.2M |
| 2023-10-11 | 15.87 | $15.30 | 638000 |
| 2023-10-10 | 15.95 | $15.17 | 811900 |
| 2023-10-09 | 16.04 | $15.20 | 392129 |
| 2023-10-06 | 16.12 | $15.02 | 897502 |
| 2023-10-05 | 16.22 | $15.12 | 676329 |
| 2023-10-04 | 16.31 | $15.12 | 982129 |
| 2023-10-03 | 16.40 | $15.19 | 753100 |
| 2023-10-02 | 16.48 | $15.26 | 1.1M |
| 2023-09-29 | 16.57 | $15.58 | 1.1M |
| 2023-09-28 | 16.63 | $15.58 | 1.0M |
| 2023-09-27 | 16.71 | $15.60 | 1.3M |
| 2023-09-26 | 16.78 | $15.82 | 435900 |
| 2023-09-25 | 16.85 | $16.28 | 338517 |
| 2023-09-22 | 16.88 | $16.31 | 570000 |
| 2023-09-21 | 16.93 | $16.24 | 488900 |
| 2023-09-20 | 16.98 | $16.90 | 400995 |
| 2023-09-19 | 16.99 | $16.94 | 580100 |
| 2023-09-18 | 17.00 | $16.90 | 774800 |
| 2023-09-15 | 17.01 | $17.11 | 3.7M |
| 2023-09-14 | 17.00 | $16.83 | 8.3M |
| 2023-09-13 | 17.01 | $16.75 | 435600 |
| 2023-09-12 | 17.04 | $17.00 | 315730 |
| 2023-09-11 | 17.08 | $16.89 | 325000 |
| 2023-09-08 | 17.13 | $16.94 | 277000 |
| 2023-09-07 | 17.17 | $16.98 | 445900 |
| 2023-09-06 | 17.21 | $16.82 | 532100 |
| 2023-09-05 | 17.25 | $16.80 | 564600 |
| 2023-09-01 | 17.30 | $17.03 | 667201 |
| 2023-08-31 | 17.32 | $16.93 | 708901 |
| 2023-08-30 | 17.33 | $17.10 | 614600 |
| 2023-08-29 | 17.35 | $17.06 | 721400 |
| 2023-08-28 | 17.39 | $17.12 | 272124 |
| 2023-08-25 | 17.43 | $17.04 | 517345 |
| 2023-08-24 | 17.46 | $17.15 | 297500 |
| 2023-08-23 | 17.51 | $17.24 | 275913 |
| 2023-08-22 | 17.58 | $17.08 | 382054 |
| 2023-08-21 | 17.64 | $17.18 | 930830 |
| 2023-08-18 | 17.70 | $17.20 | 490510 |
| 2023-08-17 | 17.75 | $16.89 | 376800 |
| 2023-08-16 | 17.81 | $17.06 | 464553 |
| 2023-08-15 | 17.85 | $17.35 | 859000 |
| 2023-08-14 | 17.85 | $17.71 | 376123 |
| 2023-08-11 | 17.84 | $17.92 | 762300 |
| 2023-08-10 | 17.82 | $17.82 | 546702 |
| 2023-08-09 | 17.81 | $17.78 | 459301 |
| 2023-08-08 | 17.79 | $17.56 | 299700 |
| 2023-08-07 | 17.80 | $17.79 | 581500 |
| 2023-08-04 | 17.77 | $17.32 | 606500 |
| 2023-08-03 | 17.77 | $17.28 | 502200 |
| 2023-08-02 | 17.78 | $17.52 | 306440 |
| 2023-08-01 | 17.80 | $17.74 | 335900 |
| 2023-07-31 | 17.81 | $17.89 | 626900 |
| 2023-07-28 | 17.81 | $17.76 | 444500 |
| 2023-07-27 | 17.82 | $18.07 | 957900 |
| 2023-07-26 | 17.77 | $18.59 | 532800 |
| 2023-07-25 | 17.72 | $18.27 | 323900 |
| 2023-07-24 | 17.68 | $18.50 | 579053 |
| 2023-07-21 | 17.61 | $18.20 | 331728 |
| 2023-07-20 | 17.59 | $18.15 | 685800 |
| 2023-07-19 | 17.58 | $17.69 | 581400 |
| 2023-07-18 | 17.62 | $17.36 | 265412 |
| 2023-07-17 | 17.68 | $17.59 | 556207 |
| 2023-07-14 | 17.71 | $17.52 | 436500 |
| 2023-07-13 | 17.75 | $17.56 | 371700 |
| 2023-07-12 | 17.79 | $17.52 | 666900 |
| 2023-07-11 | 17.83 | $17.63 | 617600 |
| 2023-07-10 | 17.87 | $17.19 | 548306 |
| 2023-07-07 | 17.94 | $17.37 | 594400 |
| 2023-07-06 | 18.00 | $17.45 | 982277 |
| 2023-07-05 | 18.05 | $17.95 | 1.0M |
| 2023-07-03 | 18.05 | $17.93 | 479900 |
| 2023-06-30 | 18.05 | $17.87 | 863909 |
| 2023-06-29 | 18.02 | $17.96 | 1.7M |
| 2023-06-28 | 18.00 | $17.19 | 1.2M |
| 2023-06-27 | 18.02 | $17.53 | 819900 |
| 2023-06-26 | 18.02 | $17.37 | 1.1M |
| 2023-06-23 | 18.03 | $17.26 | 2.2M |
| 2023-06-22 | 18.06 | $17.75 | 464500 |
| 2023-06-21 | 18.08 | $17.96 | 566021 |
| 2023-06-20 | 18.08 | $18.38 | 850129 |
| 2023-06-16 | 18.07 | $18.52 | 1.4M |
| 2023-06-15 | 18.05 | $18.32 | 470100 |
| 2023-06-14 | 18.03 | $18.30 | 1.6M |
| 2023-06-13 | 18.01 | $18.35 | 503000 |
| 2023-06-12 | 17.99 | $18.35 | 339000 |
| 2023-06-09 | 17.98 | $18.49 | 260600 |
| 2023-06-08 | 17.95 | $18.44 | 398300 |
| 2023-06-07 | 17.94 | $18.53 | 434235 |
| 2023-06-06 | 17.91 | $18.46 | 677443 |
| 2023-06-05 | 17.89 | $18.07 | 415994 |
| 2023-06-02 | 17.89 | $17.80 | 765539 |
| 2023-06-01 | 17.89 | $17.42 | 636263 |
| 2023-05-31 | 17.90 | $17.45 | 1.2M |
| 2023-05-30 | 17.91 | $17.55 | 659100 |
| 2023-05-26 | 17.93 | $17.64 | 560648 |
| 2023-05-25 | 17.96 | $17.56 | 476800 |
| 2023-05-24 | 17.97 | $17.92 | 762150 |
| 2023-05-23 | 17.94 | $18.02 | 418419 |
| 2023-05-22 | 17.91 | $18.12 | 564000 |
| 2023-05-19 | 17.88 | $18.13 | 532344 |
| 2023-05-18 | 17.86 | $18.10 | 1.8M |
| 2023-05-17 | 17.84 | $17.96 | 721700 |
| 2023-05-16 | 17.82 | $17.74 | 358808 |
| 2023-05-15 | 17.82 | $18.11 | 323500 |
| 2023-05-12 | 17.81 | $18.04 | 301514 |
| 2023-05-11 | 17.80 | $18.03 | 355322 |
| 2023-05-10 | 17.79 | $18.14 | 321807 |
| 2023-05-09 | 17.80 | $17.95 | 329143 |
| 2023-05-08 | 17.83 | $18.01 | 321200 |
| 2023-05-05 | 17.86 | $18.03 | 726400 |
| 2023-05-04 | 17.89 | $17.78 | 288540 |
| 2023-05-03 | 17.92 | $17.75 | 646900 |
| 2023-05-02 | 17.95 | $17.67 | 396600 |
| 2023-05-01 | 17.97 | $17.89 | 468800 |
| 2023-04-28 | 17.99 | $18.22 | 642800 |
| 2023-04-27 | 17.99 | $17.79 | 574517 |
| 2023-04-26 | 18.01 | $17.33 | 764606 |
| 2023-04-25 | 18.04 | $17.45 | 339400 |
| 2023-04-24 | 18.07 | $17.41 | 256018 |
| 2023-04-21 | 18.09 | $17.78 | 333100 |
| 2023-04-20 | 18.07 | $17.63 | 350449 |
| 2023-04-19 | 18.06 | $17.69 | 389436 |
| 2023-04-18 | 18.10 | $17.74 | 558629 |
| 2023-04-17 | 18.13 | $17.89 | 686000 |
| 2023-04-14 | 18.15 | $17.73 | 726314 |
| 2023-04-13 | 18.18 | $18.00 | 482502 |
| 2023-04-12 | 18.21 | $18.25 | 841400 |
| 2023-04-11 | 18.24 | $18.58 | 409424 |
| 2023-04-10 | 18.26 | $18.55 | 344700 |
| 2023-04-06 | 18.27 | $18.72 | 1.5M |
| 2023-04-05 | 18.31 | $18.35 | 1.4M |
| 2023-04-04 | 18.39 | $18.34 | 1.3M |
| 2023-04-03 | 18.46 | $18.12 | 575101 |
| 2023-03-31 | 18.57 | $18.28 | 1.2M |
| 2023-03-30 | 18.65 | $18.15 | 528209 |
| 2023-03-29 | 18.76 | $18.15 | 424100 |
| 2023-03-28 | 18.86 | $17.93 | 548000 |
| 2023-03-27 | 18.97 | $18.02 | 294100 |
| 2023-03-24 | 19.07 | $17.86 | 500109 |
| 2023-03-23 | 19.18 | $17.49 | 367100 |
| 2023-03-22 | 19.30 | $17.45 | 566400 |
| 2023-03-21 | 19.40 | $18.34 | 1.9M |
| 2023-03-20 | 19.46 | $18.38 | 889141 |
| 2023-03-17 | 19.52 | $18.21 | 1.4M |
| 2023-03-16 | 19.58 | $18.48 | 555213 |
| 2023-03-15 | 19.64 | $18.59 | 778000 |
| 2023-03-14 | 19.68 | $18.84 | 993913 |
| 2023-03-13 | 19.73 | $18.90 | 963684 |
| 2023-03-10 | 19.78 | $18.74 | 787300 |
| 2023-03-09 | 19.81 | $19.63 | 1.1M |
| 2023-03-08 | 19.83 | $19.81 | 250436 |
| 2023-03-07 | 19.84 | $19.79 | 445118 |
| 2023-03-06 | 19.87 | $20.28 | 499616 |
| 2023-03-03 | 19.87 | $20.00 | 2.7M |
| 2023-03-02 | 19.89 | $20.34 | 444030 |
| 2023-03-01 | 19.89 | $20.10 | 804009 |
| 2023-02-28 | 19.89 | $20.19 | 1.5M |
| 2023-02-27 | 19.87 | $20.07 | 855530 |
| 2023-02-24 | 19.85 | $19.89 | 917045 |
| 2023-02-23 | 19.84 | $19.96 | 760868 |
| 2023-02-22 | 19.82 | $19.50 | 631902 |
| 2023-02-21 | 19.81 | $19.46 | 411341 |
| 2023-02-17 | 19.81 | $19.65 | 469447 |
| 2023-02-16 | 19.81 | $19.38 | 324800 |
| 2023-02-15 | 19.82 | $19.65 | 452421 |
| 2023-02-14 | 19.81 | $19.49 | 306120 |
| 2023-02-13 | 19.83 | $19.75 | 277400 |
| 2023-02-10 | 19.82 | $19.85 | 494900 |
| 2023-02-09 | 19.82 | $19.36 | 463840 |
| 2023-02-08 | 19.82 | $20.00 | 390041 |
| 2023-02-07 | 19.75 | $20.07 | 293200 |
| 2023-02-06 | 19.69 | $20.34 | 323346 |
| 2023-02-03 | 19.61 | $20.32 | 373412 |
| 2023-02-02 | 19.52 | $20.44 | 316700 |
| 2023-02-01 | 19.45 | $20.29 | 665600 |
| 2023-01-31 | 19.36 | $20.13 | 571200 |
| 2023-01-30 | 19.27 | $19.73 | 332176 |
| 2023-01-27 | 19.21 | $19.77 | 401300 |
| 2023-01-26 | 19.14 | $19.71 | 421023 |
| 2023-01-25 | 19.10 | $19.50 | 298624 |
| 2023-01-24 | 19.08 | $19.29 | 297900 |
| 2023-01-23 | 19.07 | $19.49 | 322656 |
| 2023-01-20 | 19.05 | $19.59 | 238100 |
| 2023-01-19 | 19.02 | $19.59 | 310522 |
| 2023-01-18 | 18.99 | $19.49 | 503011 |
| 2023-01-17 | 18.97 | $19.91 | 454100 |
| 2023-01-13 | 18.94 | $19.59 | 225743 |
| 2023-01-12 | 18.93 | $19.82 | 359649 |
| 2023-01-11 | 18.90 | $19.24 | 334100 |
| 2023-01-10 | 18.90 | $18.64 | 352519 |
| 2023-01-09 | 18.94 | $18.99 | 482500 |
| 2023-01-06 | 18.96 | $18.73 | 297200 |
| 2023-01-05 | 18.99 | $18.51 | 357048 |
| 2023-01-04 | 19.03 | $18.93 | 469000 |
| 2023-01-03 | 19.04 | $18.57 | 494800 |
| 2022-12-30 | 19.08 | $18.33 | 514800 |
| 2022-12-29 | 19.14 | $18.46 | 491244 |
| 2022-12-28 | 19.19 | $18.39 | 422400 |
| 2022-12-27 | 19.24 | $18.90 | 314349 |
| 2022-12-23 | 19.25 | $19.23 | 217460 |
| 2022-12-22 | 19.27 | $19.03 | 327300 |
| 2022-12-21 | 19.28 | $19.03 | 336491 |
| 2022-12-20 | 19.28 | $18.95 | 625843 |
| 2022-12-19 | 19.30 | $18.97 | 422809 |
| 2022-12-16 | 19.28 | $19.19 | 1.3M |
| 2022-12-15 | 19.24 | $19.27 | 652327 |
| 2022-12-14 | 19.20 | $19.40 | 773709 |
| 2022-12-13 | 19.15 | $19.28 | 633115 |
| 2022-12-12 | 19.10 | $19.29 | 557100 |
| 2022-12-09 | 19.07 | $19.35 | 421707 |
| 2022-12-08 | 19.04 | $19.36 | 381200 |
| 2022-12-07 | 18.99 | $19.27 | 519032 |
| 2022-12-06 | 18.94 | $19.35 | 548445 |
| 2022-12-05 | 18.91 | $19.18 | 404400 |
| 2022-12-02 | 18.89 | $19.43 | 602400 |
| 2022-12-01 | 18.85 | $19.39 | 462217 |
| 2022-11-30 | 18.82 | $19.53 | 1.0M |
| 2022-11-29 | 18.80 | $19.48 | 492636 |
| 2022-11-28 | 18.76 | $19.11 | 411400 |
| 2022-11-25 | 18.74 | $19.54 | 309100 |
| 2022-11-23 | 18.68 | $19.16 | 231500 |
| 2022-11-22 | 18.64 | $19.19 | 357714 |
| 2022-11-21 | 18.59 | $19.19 | 541908 |
| 2022-11-18 | 18.51 | $18.54 | 485800 |
| 2022-11-17 | 18.48 | $18.50 | 500800 |
| 2022-11-16 | 18.42 | $18.38 | 488800 |
| 2022-11-15 | 18.39 | $18.45 | 517700 |
| 2022-11-14 | 18.36 | $18.25 | 758300 |
| 2022-11-11 | 18.31 | $18.72 | 1.3M |
| 2022-11-10 | 18.23 | $18.81 | 1.0M |
| 2022-11-09 | 18.19 | $18.25 | 647919 |
| 2022-11-08 | 18.18 | $18.41 | 662100 |
| 2022-11-07 | 18.18 | $18.69 | 907117 |
| 2022-11-04 | 18.15 | $18.82 | 615900 |
| 2022-11-03 | 18.11 | $18.64 | 659327 |
| 2022-11-02 | 18.09 | $18.81 | 860146 |
| 2022-11-01 | 18.07 | $18.98 | 616700 |
| 2022-10-31 | 18.05 | $18.82 | 826100 |
| 2022-10-28 | 18.01 | $18.57 | 954937 |
| 2022-10-27 | 17.97 | $18.48 | 455231 |
| 2022-10-26 | 17.91 | $18.24 | 642000 |
| 2022-10-25 | 17.89 | $18.25 | 664149 |
| 2022-10-24 | 17.86 | $17.64 | 388122 |
| 2022-10-21 | 17.88 | $17.79 | 473800 |
| 2022-10-20 | 17.92 | $17.49 | 314126 |
| 2022-10-19 | 17.96 | $17.68 | 585200 |
| 2022-10-18 | 18.01 | $17.78 | 772900 |
| 2022-10-17 | 18.08 | $17.39 | 567200 |
| 2022-10-14 | 18.18 | $17.09 | 880804 |
| 2022-10-13 | 18.30 | $18.00 | 867540 |
| 2022-10-12 | 18.38 | $18.09 | 1.0M |
| 2022-10-11 | 18.47 | $18.44 | 668800 |
| 2022-10-10 | 18.53 | $18.00 | 446500 |
| 2022-10-07 | 18.65 | $18.08 | 643811 |
| 2022-10-06 | 18.74 | $18.18 | 481411 |
| 2022-10-05 | 18.81 | $18.41 | 450700 |
| 2022-10-04 | 18.89 | $18.57 | 441112 |
| 2022-10-03 | 18.94 | $18.03 | 933500 |
| 2022-09-30 | 19.02 | $17.81 | 959135 |
| 2022-09-29 | 19.12 | $17.20 | 520400 |
| 2022-09-28 | 19.25 | $17.87 | 603732 |
| 2022-09-27 | 19.36 | $17.69 | 609800 |
| 2022-09-26 | 19.50 | $18.08 | 1.0M |
| 2022-09-23 | 19.62 | $18.44 | 1.7M |
| 2022-09-22 | 19.74 | $18.41 | 951246 |
| 2022-09-21 | 19.85 | $18.66 | 777700 |
| 2022-09-20 | 19.95 | $19.06 | 778202 |
| 2022-09-19 | 20.03 | $19.42 | 920500 |
| 2022-09-16 | 20.11 | $19.50 | 6.4M |
| 2022-09-15 | 20.18 | $19.69 | 1.6M |
| 2022-09-14 | 20.25 | $19.77 | 855900 |
| 2022-09-13 | 20.34 | $19.74 | 505200 |
| 2022-09-12 | 20.42 | $20.40 | 713100 |
| 2022-09-09 | 20.44 | $19.78 | 551149 |
| 2022-09-08 | 20.48 | $19.74 | 462210 |
| 2022-09-07 | 20.52 | $19.96 | 466800 |
| 2022-09-06 | 20.54 | $19.60 | 584500 |
| 2022-09-02 | 20.57 | $19.58 | 599004 |
| 2022-09-01 | 20.60 | $19.90 | 975300 |
| 2022-08-31 | 20.62 | $19.66 | 1.0M |
| 2022-08-30 | 20.69 | $20.21 | 424900 |
| 2022-08-29 | 20.71 | $20.39 | 542248 |
| 2022-08-26 | 20.69 | $20.53 | 616300 |
| 2022-08-25 | 20.69 | $20.81 | 507200 |
| 2022-08-24 | 20.68 | $20.63 | 388638 |
| 2022-08-23 | 20.68 | $20.65 | 517019 |
| 2022-08-22 | 20.68 | $20.71 | 574522 |
| 2022-08-19 | 20.67 | $20.96 | 564100 |
| 2022-08-18 | 20.65 | $20.93 | 1.1M |
| 2022-08-17 | 20.62 | $21.08 | 456200 |
| 2022-08-16 | 20.59 | $21.44 | 544914 |
| 2022-08-15 | 20.54 | $21.40 | 853700 |
| 2022-08-12 | 20.49 | $20.90 | 648600 |
| 2022-08-11 | 20.48 | $20.50 | 679101 |
| 2022-08-10 | 20.48 | $20.49 | 798347 |
| 2022-08-09 | 20.47 | $20.36 | 839800 |
| 2022-08-08 | 20.47 | $20.29 | 896200 |
| 2022-08-05 | 20.47 | $20.24 | 972933 |
| 2022-08-04 | 20.46 | $20.29 | 4.3M |
| 2022-08-03 | 20.43 | $20.94 | 1.0M |
| 2022-08-02 | 20.36 | $20.65 | 981736 |
| 2022-08-01 | 20.28 | $19.96 | 408500 |
| 2022-07-29 | 20.24 | $20.50 | 1.0M |
| 2022-07-28 | 20.15 | $20.73 | 372612 |
| 2022-07-27 | 20.07 | $20.63 | 367935 |
| 2022-07-26 | 20.00 | $20.51 | 456900 |
| 2022-07-25 | 19.93 | $20.50 | 256700 |
| 2022-07-22 | 19.86 | $20.56 | 407311 |
| 2022-07-21 | 19.78 | $20.45 | 349521 |
| 2022-07-20 | 19.70 | $20.37 | 596400 |
| 2022-07-19 | 19.62 | $20.56 | 247000 |
| 2022-07-18 | 19.54 | $20.44 | 392223 |
| 2022-07-15 | 19.48 | $20.69 | 556300 |
| 2022-07-14 | 19.41 | $20.47 | 473800 |
| 2022-07-13 | 19.33 | $20.22 | 475144 |
| 2022-07-12 | 19.27 | $20.39 | 355600 |
| 2022-07-11 | 19.26 | $20.34 | 779748 |
| 2022-07-08 | 19.27 | $20.00 | 424100 |
| 2022-07-07 | 19.33 | $19.72 | 361700 |
| 2022-07-06 | 19.41 | $19.53 | 682033 |
| 2022-07-05 | 19.49 | $19.09 | 719220 |
| 2022-07-01 | 19.58 | $19.00 | 572403 |
| 2022-06-30 | 19.68 | $18.87 | 565800 |
| 2022-06-29 | 19.78 | $19.04 | 927720 |
| 2022-06-28 | 19.88 | $19.27 | 1.0M |
| 2022-06-27 | 19.98 | $19.11 | 432900 |
| 2022-06-24 | 20.07 | $18.99 | 1.9M |
| 2022-06-23 | 20.16 | $19.00 | 602309 |
| 2022-06-22 | 20.24 | $18.85 | 777600 |
| 2022-06-21 | 20.32 | $18.74 | 1.1M |
| 2022-06-17 | 20.38 | $19.10 | 1.7M |
| 2022-06-16 | 20.43 | $19.26 | 450645 |
| 2022-06-15 | 20.49 | $19.29 | 740106 |
| 2022-06-14 | 20.59 | $18.80 | 631013 |
| 2022-06-13 | 20.68 | $19.03 | 461949 |
| 2022-06-10 | 20.77 | $20.26 | 404115 |
| 2022-06-09 | 20.76 | $20.54 | 447100 |
| 2022-06-08 | 20.73 | $21.04 | 262800 |
| 2022-06-07 | 20.68 | $21.38 | 225800 |
| 2022-06-06 | 20.62 | $21.06 | 245410 |
| 2022-06-03 | 20.61 | $20.94 | 253308 |
| 2022-06-02 | 20.63 | $21.05 | 278147 |
| 2022-06-01 | 20.66 | $20.85 | 336207 |
| 2022-05-31 | 20.69 | $21.03 | 675540 |
| 2022-05-27 | 20.69 | $21.27 | 260114 |
| 2022-05-26 | 20.70 | $20.84 | 418747 |
| 2022-05-25 | 20.79 | $20.77 | 395112 |
| 2022-05-24 | 20.87 | $20.77 | 425430 |
| 2022-05-23 | 20.96 | $20.28 | 330529 |
| 2022-05-20 | 21.11 | $20.05 | 728722 |
| 2022-05-19 | 21.27 | $20.10 | 589000 |
| 2022-05-18 | 21.43 | $20.45 | 225900 |
| 2022-05-17 | 21.57 | $21.20 | 213000 |
| 2022-05-16 | 21.67 | $20.73 | 290500 |
| 2022-05-13 | 21.78 | $20.80 | 419600 |
| 2022-05-12 | 21.89 | $20.02 | 723100 |
| 2022-05-11 | 22.06 | $19.94 | 419501 |
| 2022-05-10 | 22.21 | $19.99 | 333500 |
| 2022-05-09 | 22.38 | $20.30 | 296283 |
| 2022-05-06 | 22.52 | $20.90 | 395100 |
| 2022-05-05 | 22.62 | $21.19 | 294309 |
| 2022-05-04 | 22.72 | $21.71 | 373922 |
| 2022-05-03 | 22.77 | $21.39 | 293900 |
| 2022-05-02 | 22.83 | $21.04 | 388619 |
| 2022-04-29 | 22.92 | $21.62 | 338641 |
| 2022-04-28 | 22.96 | $22.63 | 399500 |
| 2022-04-27 | 22.94 | $22.22 | 385226 |
| 2022-04-26 | 22.98 | $22.71 | 242800 |
| 2022-04-25 | 22.96 | $23.27 | 310700 |
| 2022-04-22 | 22.92 | $23.11 | 200000 |
| 2022-04-21 | 22.86 | $23.29 | 352600 |
| 2022-04-20 | 22.78 | $23.29 | 275200 |
| 2022-04-19 | 22.71 | $23.21 | 192700 |
| 2022-04-18 | 22.64 | $22.90 | 229213 |
| 2022-04-14 | 22.59 | $23.15 | 176200 |
| 2022-04-13 | 22.52 | $23.36 | 314100 |
| 2022-04-12 | 22.43 | $23.00 | 591216 |
| 2022-04-11 | 22.35 | $23.24 | 387300 |
| 2022-04-08 | 22.25 | $23.12 | 279197 |
| 2022-04-07 | 22.17 | $22.86 | 386000 |
| 2022-04-06 | 22.10 | $23.22 | 311900 |
| 2022-04-05 | 22.02 | $22.84 | 211600 |
| 2022-04-04 | 21.94 | $22.61 | 182616 |
| 2022-04-01 | 21.87 | $22.73 | 320201 |
| 2022-03-31 | 21.84 | $22.44 | 291143 |
| 2022-03-30 | 21.84 | $22.32 | 673800 |
| 2022-03-29 | 21.85 | $22.85 | 446323 |
| 2022-03-28 | 21.80 | $22.48 | 463100 |
| 2022-03-25 | 21.78 | $22.34 | 169381 |
| 2022-03-24 | 21.78 | $22.00 | 266300 |
| 2022-03-23 | 21.75 | $21.68 | 291333 |
| 2022-03-22 | 21.72 | $21.88 | 213705 |
| 2022-03-21 | 21.71 | $21.75 | 377700 |
| 2022-03-18 | 21.71 | $21.91 | 599000 |
| 2022-03-17 | 21.72 | $21.68 | 405600 |
| 2022-03-16 | 21.73 | $21.63 | 547800 |
| 2022-03-15 | 21.74 | $21.37 | 341800 |
| 2022-03-14 | 21.74 | $21.23 | 271300 |
| 2022-03-11 | 21.76 | $21.52 | 272700 |
| 2022-03-10 | 21.76 | $21.58 | 219218 |
| 2022-03-09 | 21.79 | $21.52 | 217222 |
| 2022-03-08 | 21.80 | $21.24 | 364200 |
| 2022-03-07 | 21.83 | $21.18 | 792634 |
| 2022-03-04 | 21.88 | $22.26 | 285249 |
| 2022-03-03 | 21.86 | $22.38 | 346424 |
| 2022-03-02 | 21.87 | $22.47 | 444327 |
| 2022-03-01 | 21.85 | $21.92 | 458500 |
| 2022-02-28 | 21.89 | $22.14 | 469200 |
| 2022-02-25 | 21.89 | $22.29 | 614605 |
| 2022-02-24 | 21.86 | $21.33 | 376900 |
| 2022-02-23 | 21.88 | $21.09 | 578900 |
| 2022-02-22 | 21.93 | $21.66 | 2.2M |
| 2022-02-18 | 21.96 | $21.76 | 261809 |
| 2022-02-17 | 21.99 | $22.08 | 302820 |
| 2022-02-16 | 22.02 | $21.97 | 209435 |
| 2022-02-15 | 22.07 | $21.87 | 403131 |
| 2022-02-14 | 22.14 | $21.40 | 256800 |
| 2022-02-11 | 22.23 | $21.57 | 288027 |
| 2022-02-10 | 22.33 | $21.47 | 297203 |
| 2022-02-09 | 22.43 | $22.20 | 171333 |
| 2022-02-08 | 22.48 | $21.75 | 171600 |
| 2022-02-07 | 22.55 | $21.90 | 213843 |
| 2022-02-04 | 22.61 | $22.16 | 495400 |
| 2022-02-03 | 22.65 | $21.88 | 296700 |
| 2022-02-02 | 22.70 | $22.42 | 297805 |
| 2022-02-01 | 22.72 | $22.20 | 436600 |
| 2022-01-31 | 22.75 | $22.60 | 454800 |
| 2022-01-28 | 22.76 | $22.28 | 624817 |
| 2022-01-27 | 22.79 | $21.52 | 403965 |
| 2022-01-26 | 22.84 | $21.79 | 375022 |
| 2022-01-25 | 22.87 | $22.15 | 303800 |
| 2022-01-24 | 22.86 | $22.18 | 654425 |
| 2022-01-21 | 22.84 | $22.45 | 779612 |
| 2022-01-20 | 22.80 | $22.61 | 944544 |
| 2022-01-19 | 22.74 | $23.09 | 919000 |
| 2022-01-18 | 22.65 | $23.17 | 812436 |
| 2022-01-14 | 22.58 | $23.26 | 2.4M |
| 2022-01-13 | 22.50 | $23.53 | 420729 |
| 2022-01-12 | 22.40 | $23.51 | 702147 |
| 2022-01-11 | 22.29 | $23.23 | 3.5M |
| 2022-01-10 | 22.21 | $23.01 | 868400 |
| 2022-01-07 | 22.14 | $23.12 | 313200 |
| 2022-01-06 | 22.06 | $23.05 | 376616 |
| 2022-01-05 | 22.02 | $22.77 | 812200 |
| 2022-01-04 | 21.98 | $22.86 | 218229 |
| 2022-01-03 | 21.94 | $22.78 | 359400 |
| 2021-12-31 | 21.87 | $22.90 | 200204 |
| 2021-12-30 | 21.81 | $22.73 | 232600 |
| 2021-12-29 | 21.71 | $22.59 | 155620 |
| 2021-12-28 | 21.65 | $22.31 | 199911 |
| 2021-12-27 | 21.63 | $22.06 | 294441 |
| 2021-12-23 | 21.62 | $21.68 | 214134 |
| 2021-12-22 | 21.67 | $21.83 | 334102 |
| 2021-12-21 | 21.70 | $21.40 | 236900 |
| 2021-12-20 | 21.77 | $21.18 | 251701 |
| 2021-12-17 | 21.86 | $21.72 | 453000 |
| 2021-12-16 | 21.94 | $21.69 | 331228 |
| 2021-12-15 | 22.04 | $21.59 | 260200 |
| 2021-12-14 | 22.15 | $21.36 | 213900 |
| 2021-12-13 | 22.27 | $21.48 | 204400 |
| 2021-12-10 | 22.38 | $21.62 | 229333 |
| 2021-12-09 | 22.50 | $21.63 | 298400 |
| 2021-12-08 | 22.61 | $22.29 | 253300 |
| 2021-12-07 | 22.69 | $21.90 | 261900 |
| 2021-12-06 | 22.78 | $21.97 | 216700 |
| 2021-12-03 | 22.88 | $21.47 | 291600 |
| 2021-12-02 | 23.00 | $21.73 | 372600 |
| 2021-12-01 | 23.11 | $20.72 | 353623 |
| 2021-11-30 | 23.28 | $21.34 | 311819 |
| 2021-11-29 | 23.45 | $21.89 | 373943 |
| 2021-11-26 | 23.56 | $21.81 | 152100 |
| 2021-11-24 | 23.75 | $22.71 | 180849 |
| 2021-11-23 | 23.86 | $22.54 | 250900 |
| 2021-11-22 | 23.98 | $22.76 | 263400 |
| 2021-11-19 | 24.10 | $23.07 | 107410 |
| 2021-11-18 | 24.20 | $23.29 | 239517 |
| 2021-11-17 | 24.27 | $23.62 | 189800 |
| 2021-11-16 | 24.32 | $23.72 | 213224 |
| 2021-11-15 | 24.35 | $23.83 | 124900 |
| 2021-11-12 | 24.37 | $23.63 | 133900 |
| 2021-11-11 | 24.41 | $24.04 | 320600 |
| 2021-11-10 | 24.42 | $23.80 | 281200 |
| 2021-11-09 | 24.44 | $23.86 | 174121 |
| 2021-11-08 | 24.46 | $23.77 | 239401 |
| 2021-11-05 | 24.47 | $23.90 | 232700 |
| 2021-11-04 | 24.45 | $23.98 | 209900 |
| 2021-11-03 | 24.45 | $23.96 | 238600 |
| 2021-11-02 | 24.46 | $24.01 | 392811 |
| 2021-11-01 | 24.44 | $24.74 | 343900 |
| 2021-10-29 | 24.41 | $24.24 | 813122 |
| 2021-10-28 | 24.41 | $25.50 | 308714 |
| 2021-10-27 | 24.31 | $24.87 | 115100 |
| 2021-10-26 | 24.27 | $25.07 | 241000 |
| 2021-10-25 | 24.20 | $25.02 | 330226 |
| 2021-10-22 | 24.13 | $25.15 | 249700 |
| 2021-10-21 | 24.06 | $24.73 | 291900 |
| 2021-10-20 | 24.03 | $24.59 | 142625 |
| 2021-10-19 | 24.03 | $24.22 | 140458 |
| 2021-10-18 | 24.06 | $24.40 | 173610 |
| 2021-10-15 | 24.06 | $24.33 | 151038 |
| 2021-10-14 | 24.07 | $24.29 | 148216 |
| 2021-10-13 | 24.13 | $24.18 | 275700 |
| 2021-10-12 | 24.19 | $24.22 | 165400 |
| 2021-10-11 | 24.23 | $23.92 | 156215 |
| 2021-10-08 | 24.32 | $23.52 | 126300 |
| 2021-10-07 | 24.43 | $24.08 | 125414 |
| 2021-10-06 | 24.50 | $24.08 | 354436 |
| 2021-10-05 | 24.61 | $23.65 | 235244 |
| 2021-10-04 | 24.74 | $24.16 | 144531 |
| 2021-10-01 | 24.84 | $24.12 | 231305 |
| 2021-09-30 | 24.93 | $23.65 | 409100 |
| 2021-09-29 | 25.04 | $24.02 | 233700 |
| 2021-09-28 | 25.13 | $23.72 | 241700 |
| 2021-09-27 | 25.26 | $23.64 | 192000 |
| 2021-09-24 | 25.37 | $23.71 | 380701 |
| 2021-09-23 | 25.46 | $24.15 | 291400 |
| 2021-09-22 | 25.53 | $24.61 | 285500 |
| 2021-09-21 | 25.59 | $24.65 | 175605 |
| 2021-09-20 | 25.66 | $24.55 | 361300 |
| 2021-09-17 | 25.73 | $24.42 | 1.8M |
| 2021-09-16 | 25.80 | $25.48 | 252220 |
| 2021-09-15 | 25.80 | $25.36 | 285018 |
| 2021-09-14 | 25.80 | $25.12 | 347700 |
| 2021-09-13 | 25.82 | $25.75 | 306541 |
| 2021-09-10 | 25.83 | $25.59 | 301400 |
| 2021-09-09 | 25.84 | $25.51 | 271300 |
| 2021-09-08 | 25.84 | $26.26 | 518400 |
| 2021-09-07 | 25.79 | $26.28 | 514305 |
| 2021-09-03 | 25.78 | $26.11 | 437800 |
| 2021-09-02 | 25.79 | $26.05 | 347731 |
| 2021-09-01 | 25.82 | $25.86 | 211600 |
| 2021-08-31 | 25.83 | $25.86 | 317900 |
| 2021-08-30 | 25.86 | $26.23 | 170025 |
| 2021-08-27 | 25.83 | $25.92 | 151128 |
| 2021-08-26 | 25.83 | $25.37 | 205300 |
| 2021-08-25 | 25.85 | $25.63 | 183000 |
| 2021-08-24 | 25.83 | $25.77 | 113906 |
| 2021-08-23 | 25.79 | $26.06 | 199100 |
| 2021-08-20 | 25.74 | $26.04 | 266000 |
| 2021-08-19 | 25.71 | $25.66 | 478700 |
| 2021-08-18 | 25.70 | $25.54 | 198800 |
| 2021-08-17 | 25.71 | $25.38 | 224349 |
| 2021-08-16 | 25.73 | $25.60 | 109300 |
| 2021-08-13 | 25.68 | $25.94 | 168700 |
| 2021-08-12 | 25.65 | $25.66 | 192100 |
| 2021-08-11 | 25.62 | $25.55 | 253900 |
| 2021-08-10 | 25.59 | $25.33 | 94200 |
| 2021-08-09 | 25.55 | $26.06 | 301728 |
| 2021-08-06 | 25.50 | $26.37 | 237531 |
| 2021-08-05 | 25.40 | $26.65 | 1.3M |
| 2021-08-04 | 25.27 | $26.03 | 319300 |
| 2021-08-03 | 25.17 | $26.38 | 296000 |
| 2021-08-02 | 25.06 | $25.66 | 714600 |
| 2021-07-30 | 24.98 | $25.95 | 575900 |
| 2021-07-29 | 24.87 | $25.65 | 700533 |
| 2021-07-28 | 24.74 | $25.25 | 438539 |
| 2021-07-27 | 24.64 | $25.00 | 314900 |
| 2021-07-26 | 24.54 | $25.18 | 265400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.53
2026-07-24
Close Price
$22.20
Vol: 1.9M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.17
Average
18.69
Maximum
25.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.53 | $22.20 | 1.9M |
| 2026-07-23 | 21.46 | $21.83 | 1.9M |
| 2026-07-22 | 21.42 | $21.59 | 1.9M |
| 2026-07-21 | 21.41 | $21.92 | 1.8M |
| 2026-07-20 | 21.35 | $21.78 | 1.4M |
| 2026-07-17 | 21.31 | $22.26 | 1.5M |
| 2026-07-16 | 21.21 | $22.14 | 1.2M |
| 2026-07-15 | 21.11 | $21.25 | 1.2M |
| 2026-07-14 | 21.09 | $21.40 | 1.0M |
| 2026-07-13 | 21.06 | $21.67 | 1.4M |
| 2026-07-10 | 21.00 | $21.50 | 1.1M |
| 2026-07-09 | 20.95 | $21.66 | 1.2M |
| 2026-07-08 | 20.87 | $21.88 | 1.6M |
| 2026-07-07 | 20.76 | $21.96 | 2.2M |
| 2026-07-06 | 20.64 | $21.47 | 1.8M |
| 2026-07-02 | 20.55 | $21.66 | 1.7M |
| 2026-07-01 | 20.43 | $21.08 | 1.8M |
| 2026-06-30 | 20.37 | $21.13 | 2.5M |
| 2026-06-29 | 20.29 | $21.39 | 3.4M |
| 2026-06-26 | 20.17 | $21.20 | 21.9M |
| 2026-06-25 | 20.06 | $20.76 | 8.0M |
| 2026-06-24 | 19.99 | $20.38 | 2.0M |
| 2026-06-23 | 19.95 | $19.92 | 1.6M |
| 2026-06-22 | 19.95 | $19.42 | 1.5M |
| 2026-06-18 | 20.01 | $19.20 | 2.4M |
| 2026-06-17 | 20.09 | $19.45 | 1.2M |
| 2026-06-16 | 20.16 | $20.02 | 1.6M |
| 2026-06-15 | 20.17 | $19.96 | 1.4M |
| 2026-06-12 | 20.19 | $20.37 | 1.3M |
| 2026-06-11 | 20.18 | $20.18 | 994249 |
| 2026-06-10 | 20.17 | $20.39 | 1.1M |
| 2026-06-09 | 20.15 | $20.29 | 1.4M |
| 2026-06-08 | 20.14 | $19.97 | 1.6M |
| 2026-06-05 | 20.16 | $19.99 | 1.5M |
| 2026-06-04 | 20.17 | $19.53 | 1.2M |
| 2026-06-03 | 20.24 | $19.63 | 1.0M |
| 2026-06-02 | 20.30 | $19.96 | 1.2M |
| 2026-06-01 | 20.34 | $19.76 | 1.3M |
| 2026-05-29 | 20.40 | $20.26 | 2.4M |
| 2026-05-28 | 20.42 | $20.24 | 1.3M |
| 2026-05-27 | 20.44 | $20.06 | 1.4M |
| 2026-05-26 | 20.48 | $20.35 | 1.2M |
| 2026-05-22 | 20.49 | $20.43 | 1.7M |
| 2026-05-21 | 20.49 | $20.62 | 1.2M |
| 2026-05-20 | 20.48 | $20.54 | 1.4M |
| 2026-05-19 | 20.48 | $20.48 | 1.3M |
| 2026-05-18 | 20.47 | $20.77 | 1.3M |
| 2026-05-15 | 20.44 | $20.44 | 1.3M |
| 2026-05-14 | 20.44 | $20.55 | 779700 |
| 2026-05-13 | 20.43 | $20.46 | 867200 |
| 2026-05-12 | 20.43 | $20.73 | 930015 |
| 2026-05-11 | 20.40 | $20.70 | 1.2M |
| 2026-05-08 | 20.37 | $20.67 | 902521 |
| 2026-05-07 | 20.33 | $20.36 | 1.6M |
| 2026-05-06 | 20.33 | $20.57 | 1.4M |
| 2026-05-05 | 20.31 | $20.32 | 1.1M |
| 2026-05-04 | 20.31 | $20.15 | 896004 |
| 2026-05-01 | 20.32 | $20.15 | 1.2M |
| 2026-04-30 | 20.34 | $20.57 | 1.9M |
| 2026-04-29 | 20.32 | $20.57 | 1.3M |
| 2026-04-28 | 20.29 | $20.61 | 1.9M |
| 2026-04-27 | 20.26 | $20.50 | 742902 |
| 2026-04-24 | 20.23 | $20.56 | 945345 |
| 2026-04-23 | 20.19 | $20.75 | 1.4M |
| 2026-04-22 | 20.14 | $20.85 | 2.0M |
| 2026-04-21 | 20.06 | $20.91 | 1.7M |
| 2026-04-20 | 19.97 | $20.89 | 2.1M |
| 2026-04-17 | 19.88 | $20.84 | 2.6M |
| 2026-04-16 | 19.77 | $20.41 | 1.5M |
| 2026-04-15 | 19.71 | $20.18 | 1.6M |
| 2026-04-14 | 19.66 | $20.00 | 915914 |
| 2026-04-13 | 19.62 | $20.16 | 842800 |
| 2026-04-10 | 19.56 | $20.26 | 725433 |
| 2026-04-09 | 19.49 | $20.04 | 885500 |
| 2026-04-08 | 19.43 | $19.77 | 1.7M |
| 2026-04-07 | 19.40 | $19.57 | 962643 |
| 2026-04-06 | 19.38 | $19.26 | 1.4M |
| 2026-04-02 | 19.39 | $19.25 | 1.4M |
| 2026-04-01 | 19.41 | $18.92 | 1.2M |
| 2026-03-31 | 19.46 | $18.83 | 1.6M |
| 2026-03-30 | 19.52 | $19.04 | 937100 |
| 2026-03-27 | 19.57 | $18.65 | 855123 |
| 2026-03-26 | 19.67 | $18.73 | 813400 |
| 2026-03-25 | 19.77 | $18.67 | 979216 |
| 2026-03-24 | 19.89 | $19.01 | 857533 |
| 2026-03-23 | 19.98 | $19.02 | 1.2M |
| 2026-03-20 | 20.08 | $18.94 | 2.8M |
| 2026-03-19 | 20.20 | $19.71 | 959610 |
| 2026-03-18 | 20.25 | $19.85 | 1.4M |
| 2026-03-17 | 20.29 | $20.12 | 1.6M |
| 2026-03-16 | 20.31 | $20.13 | 1.4M |
| 2026-03-13 | 20.33 | $20.26 | 1.2M |
| 2026-03-12 | 20.34 | $20.19 | 1.2M |
| 2026-03-11 | 20.36 | $20.29 | 921931 |
| 2026-03-10 | 20.36 | $20.57 | 1.1M |
| 2026-03-09 | 20.34 | $20.91 | 838300 |
| 2026-03-06 | 20.28 | $20.91 | 955200 |
| 2026-03-05 | 20.21 | $20.83 | 753224 |
| 2026-03-04 | 20.15 | $21.20 | 1.7M |
| 2026-03-03 | 20.04 | $20.93 | 960444 |
| 2026-03-02 | 19.94 | $20.94 | 741900 |
| 2026-02-27 | 19.84 | $20.77 | 2.5M |
| 2026-02-26 | 19.74 | $20.61 | 986706 |
| 2026-02-25 | 19.65 | $20.56 | 905325 |
| 2026-02-24 | 19.55 | $20.43 | 2.0M |
| 2026-02-23 | 19.46 | $20.33 | 2.2M |
| 2026-02-20 | 19.37 | $20.39 | 1.3M |
| 2026-02-19 | 19.26 | $20.16 | 1.2M |
| 2026-02-18 | 19.17 | $19.90 | 2.2M |
| 2026-02-17 | 19.09 | $20.50 | 3.5M |
| 2026-02-13 | 18.95 | $20.20 | 2.3M |
| 2026-02-12 | 18.81 | $19.85 | 9.0M |
| 2026-02-11 | 18.70 | $19.26 | 2.0M |
| 2026-02-10 | 18.65 | $19.28 | 1.2M |
| 2026-02-09 | 18.58 | $19.03 | 757200 |
| 2026-02-06 | 18.53 | $19.33 | 980700 |
| 2026-02-05 | 18.45 | $19.55 | 1.2M |
| 2026-02-04 | 18.33 | $19.12 | 825700 |
| 2026-02-03 | 18.25 | $18.83 | 1.0M |
| 2026-02-02 | 18.19 | $18.58 | 1.5M |
| 2026-01-30 | 18.15 | $18.84 | 1.5M |
| 2026-01-29 | 18.07 | $18.66 | 1.4M |
| 2026-01-28 | 18.01 | $18.18 | 1.5M |
| 2026-01-27 | 17.99 | $18.12 | 810100 |
| 2026-01-26 | 17.98 | $18.31 | 1.2M |
| 2026-01-23 | 17.94 | $18.28 | 769623 |
| 2026-01-22 | 17.91 | $18.20 | 1.0M |
| 2026-01-21 | 17.88 | $18.52 | 1.0M |
| 2026-01-20 | 17.81 | $18.62 | 1.9M |
| 2026-01-16 | 17.72 | $18.45 | 1.8M |
| 2026-01-15 | 17.65 | $18.21 | 1.0M |
| 2026-01-14 | 17.59 | $18.09 | 1.4M |
| 2026-01-13 | 17.54 | $17.75 | 2.0M |
| 2026-01-12 | 17.51 | $17.14 | 1.3M |
| 2026-01-09 | 17.55 | $17.28 | 1.0M |
| 2026-01-08 | 17.58 | $17.54 | 1.2M |
| 2026-01-07 | 17.59 | $17.48 | 2.9M |
| 2026-01-06 | 17.60 | $17.15 | 1.6M |
| 2026-01-05 | 17.65 | $17.64 | 777932 |
| 2026-01-02 | 17.65 | $17.77 | 1.7M |
| 2025-12-31 | 17.63 | $17.64 | 3.0M |
| 2025-12-30 | 17.63 | $17.63 | 661349 |
| 2025-12-29 | 17.63 | $17.64 | 817300 |
| 2025-12-26 | 17.63 | $17.62 | 616066 |
| 2025-12-24 | 17.63 | $17.46 | 300600 |
| 2025-12-23 | 17.65 | $17.43 | 1.0M |
| 2025-12-22 | 17.67 | $17.55 | 1.0M |
| 2025-12-19 | 17.69 | $17.46 | 3.6M |
| 2025-12-18 | 17.71 | $17.32 | 1.4M |
| 2025-12-17 | 17.75 | $17.54 | 1.8M |
| 2025-12-16 | 17.77 | $17.22 | 1.3M |
| 2025-12-15 | 17.83 | $17.49 | 1.2M |
| 2025-12-12 | 17.87 | $17.64 | 1.1M |
| 2025-12-11 | 17.89 | $17.67 | 729426 |
| 2025-12-10 | 17.92 | $17.69 | 1.2M |
| 2025-12-09 | 17.94 | $17.63 | 851100 |
| 2025-12-08 | 17.97 | $17.36 | 962223 |
| 2025-12-05 | 18.04 | $17.46 | 976103 |
| 2025-12-04 | 18.10 | $17.57 | 1.7M |
| 2025-12-03 | 18.16 | $17.60 | 1.4M |
| 2025-12-02 | 18.21 | $17.64 | 1.2M |
| 2025-12-01 | 18.27 | $17.91 | 877105 |
| 2025-11-28 | 18.31 | $18.33 | 411105 |
| 2025-11-26 | 18.31 | $18.24 | 697221 |
| 2025-11-25 | 18.32 | $18.17 | 1.3M |
| 2025-11-24 | 18.33 | $18.14 | 1.1M |
| 2025-11-21 | 18.35 | $18.21 | 836400 |
| 2025-11-20 | 18.37 | $17.86 | 1.2M |
| 2025-11-19 | 18.42 | $18.16 | 1.5M |
| 2025-11-18 | 18.45 | $18.37 | 947500 |
| 2025-11-17 | 18.46 | $18.25 | 795609 |
| 2025-11-14 | 18.48 | $18.31 | 1.3M |
| 2025-11-13 | 18.50 | $18.07 | 1.0M |
| 2025-11-12 | 18.54 | $18.22 | 951642 |
| 2025-11-11 | 18.58 | $18.43 | 798426 |
| 2025-11-10 | 18.59 | $18.17 | 870825 |
| 2025-11-07 | 18.64 | $18.36 | 973100 |
| 2025-11-06 | 18.67 | $18.18 | 619600 |
| 2025-11-05 | 18.72 | $18.25 | 1.0M |
| 2025-11-04 | 18.77 | $18.31 | 1.4M |
| 2025-11-03 | 18.81 | $18.70 | 801400 |
| 2025-10-31 | 18.83 | $18.62 | 1.2M |
| 2025-10-30 | 18.85 | $18.71 | 1.1M |
| 2025-10-29 | 18.86 | $18.77 | 1.3M |
| 2025-10-28 | 18.87 | $18.79 | 3.1M |
| 2025-10-27 | 18.88 | $19.54 | 2.1M |
| 2025-10-24 | 18.81 | $19.26 | 924900 |
| 2025-10-23 | 18.77 | $19.29 | 1.1M |
| 2025-10-22 | 18.71 | $19.27 | 783873 |
| 2025-10-21 | 18.65 | $19.13 | 704918 |
| 2025-10-20 | 18.60 | $19.52 | 812739 |
| 2025-10-17 | 18.50 | $19.02 | 842000 |
| 2025-10-16 | 18.45 | $19.02 | 681500 |
| 2025-10-15 | 18.39 | $19.00 | 1.7M |
| 2025-10-14 | 18.33 | $18.98 | 979300 |
| 2025-10-13 | 18.26 | $18.64 | 998617 |
| 2025-10-10 | 18.22 | $18.21 | 719000 |
| 2025-10-09 | 18.22 | $18.47 | 1.0M |
| 2025-10-08 | 18.19 | $18.34 | 1.6M |
| 2025-10-07 | 18.17 | $18.23 | 886820 |
| 2025-10-06 | 18.17 | $18.39 | 1.1M |
| 2025-10-03 | 18.15 | $18.48 | 830725 |
| 2025-10-02 | 18.11 | $18.39 | 2.3M |
| 2025-10-01 | 18.08 | $18.28 | 1.0M |
| 2025-09-30 | 18.06 | $18.06 | 889700 |
| 2025-09-29 | 18.06 | $17.97 | 864447 |
| 2025-09-26 | 18.07 | $17.96 | 802342 |
| 2025-09-25 | 18.08 | $17.90 | 1.2M |
| 2025-09-24 | 18.10 | $17.50 | 1.3M |
| 2025-09-23 | 18.16 | $17.82 | 2.0M |
| 2025-09-22 | 18.20 | $17.82 | 1.4M |
| 2025-09-19 | 18.24 | $18.00 | 3.9M |
| 2025-09-18 | 18.26 | $18.35 | 1.2M |
| 2025-09-17 | 18.25 | $18.34 | 1.5M |
| 2025-09-16 | 18.24 | $18.39 | 1.5M |
| 2025-09-15 | 18.23 | $18.28 | 918336 |
| 2025-09-12 | 18.22 | $18.24 | 569600 |
| 2025-09-11 | 18.22 | $18.25 | 862800 |
| 2025-09-10 | 18.22 | $18.23 | 766353 |
| 2025-09-09 | 18.22 | $18.30 | 1.8M |
| 2025-09-08 | 18.21 | $17.92 | 1.1M |
| 2025-09-05 | 18.24 | $17.97 | 866841 |
| 2025-09-04 | 18.27 | $17.86 | 1.1M |
| 2025-09-03 | 18.31 | $17.60 | 1.5M |
| 2025-09-02 | 18.39 | $17.81 | 1.1M |
| 2025-08-29 | 18.45 | $18.29 | 1.0M |
| 2025-08-28 | 18.46 | $18.20 | 928400 |
| 2025-08-27 | 18.49 | $18.35 | 1.4M |
| 2025-08-26 | 18.51 | $18.43 | 839700 |
| 2025-08-25 | 18.51 | $18.46 | 1.1M |
| 2025-08-22 | 18.52 | $18.52 | 1.7M |
| 2025-08-21 | 18.52 | $18.88 | 851600 |
| 2025-08-20 | 18.48 | $18.96 | 735500 |
| 2025-08-19 | 18.43 | $18.72 | 973042 |
| 2025-08-18 | 18.40 | $18.57 | 517900 |
| 2025-08-15 | 18.38 | $18.79 | 888800 |
| 2025-08-14 | 18.34 | $18.77 | 679893 |
| 2025-08-13 | 18.29 | $18.87 | 1.6M |
| 2025-08-12 | 18.23 | $18.73 | 825900 |
| 2025-08-11 | 18.18 | $18.57 | 857700 |
| 2025-08-08 | 18.14 | $18.54 | 1.0M |
| 2025-08-07 | 18.10 | $18.56 | 1.2M |
| 2025-08-06 | 18.05 | $18.57 | 1.7M |
| 2025-08-05 | 17.99 | $18.59 | 948000 |
| 2025-08-04 | 17.93 | $18.75 | 879816 |
| 2025-08-01 | 17.85 | $18.31 | 2.1M |
| 2025-07-31 | 17.80 | $18.23 | 1.8M |
| 2025-07-30 | 17.75 | $18.48 | 1.5M |
| 2025-07-29 | 17.67 | $18.64 | 1.7M |
| 2025-07-28 | 17.57 | $18.41 | 2.3M |
| 2025-07-25 | 17.48 | $18.39 | 5.2M |
| 2025-07-24 | 17.39 | $17.99 | 2.2M |
| 2025-07-23 | 17.33 | $17.88 | 2.0M |
| 2025-07-22 | 17.27 | $17.95 | 2.9M |
| 2025-07-21 | 17.19 | $17.98 | 1.8M |
| 2025-07-18 | 17.11 | $17.58 | 1.6M |
| 2025-07-17 | 17.06 | $17.61 | 1.1M |
| 2025-07-16 | 17.01 | $17.60 | 1.4M |
| 2025-07-15 | 16.94 | $17.42 | 1.2M |
| 2025-07-14 | 16.89 | $17.72 | 767000 |
| 2025-07-11 | 16.81 | $17.36 | 1.1M |
| 2025-07-10 | 16.75 | $17.20 | 796800 |
| 2025-07-09 | 16.70 | $16.82 | 839300 |
| 2025-07-08 | 16.69 | $16.85 | 844325 |
| 2025-07-07 | 16.67 | $17.03 | 1.0M |
| 2025-07-03 | 16.63 | $17.07 | 796000 |
| 2025-07-02 | 16.58 | $16.84 | 858438 |
| 2025-07-01 | 16.56 | $17.05 | 861200 |
| 2025-06-30 | 16.51 | $16.93 | 789800 |
| 2025-06-27 | 16.46 | $16.79 | 1.2M |
| 2025-06-26 | 16.43 | $16.74 | 947221 |
| 2025-06-25 | 16.39 | $16.46 | 605225 |
| 2025-06-24 | 16.39 | $16.78 | 526712 |
| 2025-06-23 | 16.35 | $16.95 | 880100 |
| 2025-06-20 | 16.28 | $16.69 | 1.0M |
| 2025-06-18 | 16.24 | $16.75 | 1.3M |
| 2025-06-17 | 16.18 | $16.49 | 942200 |
| 2025-06-16 | 16.15 | $16.31 | 744040 |
| 2025-06-13 | 16.14 | $16.39 | 1.4M |
| 2025-06-12 | 16.11 | $16.45 | 833000 |
| 2025-06-11 | 16.07 | $16.41 | 718435 |
| 2025-06-10 | 16.04 | $16.40 | 1.4M |
| 2025-06-09 | 16.00 | $16.36 | 1.0M |
| 2025-06-06 | 15.96 | $16.20 | 693500 |
| 2025-06-05 | 15.94 | $16.18 | 823420 |
| 2025-06-04 | 15.91 | $16.18 | 1.3M |
| 2025-06-03 | 15.88 | $16.12 | 1.4M |
| 2025-06-02 | 15.86 | $15.98 | 977615 |
| 2025-05-30 | 15.85 | $16.10 | 963200 |
| 2025-05-29 | 15.82 | $15.89 | 573837 |
| 2025-05-28 | 15.81 | $16.03 | 1.2M |
| 2025-05-27 | 15.79 | $15.89 | 816125 |
| 2025-05-23 | 15.78 | $15.65 | 446400 |
| 2025-05-22 | 15.79 | $15.48 | 422400 |
| 2025-05-21 | 15.82 | $15.59 | 460837 |
| 2025-05-20 | 15.85 | $15.94 | 812000 |
| 2025-05-19 | 15.84 | $15.89 | 702537 |
| 2025-05-16 | 15.83 | $15.92 | 692700 |
| 2025-05-15 | 15.82 | $15.72 | 532528 |
| 2025-05-14 | 15.84 | $15.45 | 751802 |
| 2025-05-13 | 15.88 | $15.54 | 1.5M |
| 2025-05-12 | 15.91 | $15.80 | 1.5M |
| 2025-05-09 | 15.92 | $16.15 | 861600 |
| 2025-05-08 | 15.90 | $15.98 | 441139 |
| 2025-05-07 | 15.89 | $16.00 | 972200 |
| 2025-05-06 | 15.88 | $16.05 | 1.1M |
| 2025-05-05 | 15.86 | $16.09 | 644014 |
| 2025-05-02 | 15.84 | $16.03 | 477131 |
| 2025-05-01 | 15.82 | $16.15 | 881740 |
| 2025-04-30 | 15.78 | $16.27 | 1.6M |
| 2025-04-29 | 15.73 | $15.95 | 1.2M |
| 2025-04-28 | 15.71 | $15.65 | 1.3M |
| 2025-04-25 | 15.71 | $15.62 | 581917 |
| 2025-04-24 | 15.72 | $15.60 | 1.5M |
| 2025-04-23 | 15.74 | $16.01 | 816700 |
| 2025-04-22 | 15.71 | $16.45 | 724023 |
| 2025-04-21 | 15.63 | $16.29 | 726700 |
| 2025-04-17 | 15.56 | $16.50 | 792109 |
| 2025-04-16 | 15.46 | $16.10 | 1.2M |
| 2025-04-15 | 15.40 | $16.21 | 1.2M |
| 2025-04-14 | 15.31 | $15.98 | 1.4M |
| 2025-04-11 | 15.24 | $15.51 | 908000 |
| 2025-04-10 | 15.21 | $15.06 | 1.1M |
| 2025-04-09 | 15.23 | $15.10 | 1.7M |
| 2025-04-08 | 15.24 | $14.61 | 2.3M |
| 2025-04-07 | 15.31 | $14.77 | 1.2M |
| 2025-04-04 | 15.36 | $15.28 | 929490 |
| 2025-04-03 | 15.37 | $15.62 | 1.3M |
| 2025-04-02 | 15.34 | $15.69 | 724200 |
| 2025-04-01 | 15.31 | $15.79 | 747520 |
| 2025-03-31 | 15.26 | $15.85 | 1.4M |
| 2025-03-28 | 15.20 | $15.84 | 716900 |
| 2025-03-27 | 15.13 | $15.59 | 874400 |
| 2025-03-26 | 15.08 | $15.34 | 659200 |
| 2025-03-25 | 15.05 | $15.31 | 1.1M |
| 2025-03-24 | 15.02 | $15.29 | 427743 |
| 2025-03-21 | 15.00 | $15.02 | 1.2M |
| 2025-03-20 | 14.99 | $15.32 | 547503 |
| 2025-03-19 | 14.96 | $15.36 | 710000 |
| 2025-03-18 | 14.92 | $15.42 | 718300 |
| 2025-03-17 | 14.86 | $15.36 | 756407 |
| 2025-03-14 | 14.81 | $15.23 | 873309 |
| 2025-03-13 | 14.77 | $14.99 | 981505 |
| 2025-03-12 | 14.74 | $14.91 | 2.0M |
| 2025-03-11 | 14.73 | $14.92 | 963600 |
| 2025-03-10 | 14.71 | $15.23 | 1.1M |
| 2025-03-07 | 14.65 | $15.17 | 858805 |
| 2025-03-06 | 14.60 | $14.93 | 510618 |
| 2025-03-05 | 14.56 | $14.85 | 1.0M |
| 2025-03-04 | 14.53 | $14.88 | 1.1M |
| 2025-03-03 | 14.49 | $15.00 | 860900 |
| 2025-02-28 | 14.44 | $14.96 | 1.4M |
| 2025-02-27 | 14.39 | $14.90 | 959100 |
| 2025-02-26 | 14.33 | $14.60 | 695933 |
| 2025-02-25 | 14.30 | $14.79 | 1.6M |
| 2025-02-24 | 14.25 | $14.23 | 954900 |
| 2025-02-21 | 14.25 | $14.31 | 869000 |
| 2025-02-20 | 14.25 | $14.21 | 448800 |
| 2025-02-19 | 14.25 | $14.08 | 693445 |
| 2025-02-18 | 14.27 | $13.90 | 702016 |
| 2025-02-14 | 14.31 | $13.88 | 874618 |
| 2025-02-13 | 14.36 | $14.23 | 796700 |
| 2025-02-12 | 14.37 | $13.87 | 1.7M |
| 2025-02-11 | 14.42 | $14.30 | 499620 |
| 2025-02-10 | 14.43 | $14.32 | 549929 |
| 2025-02-07 | 14.45 | $14.42 | 535931 |
| 2025-02-06 | 14.45 | $14.64 | 580913 |
| 2025-02-05 | 14.43 | $14.65 | 590500 |
| 2025-02-04 | 14.40 | $14.53 | 673907 |
| 2025-02-03 | 14.39 | $14.53 | 534600 |
| 2025-01-31 | 14.38 | $14.48 | 1.7M |
| 2025-01-30 | 14.37 | $14.63 | 2.3M |
| 2025-01-29 | 14.34 | $14.22 | 718400 |
| 2025-01-28 | 14.35 | $14.53 | 450400 |
| 2025-01-27 | 14.33 | $14.80 | 859700 |
| 2025-01-24 | 14.28 | $14.38 | 653700 |
| 2025-01-23 | 14.27 | $14.30 | 862734 |
| 2025-01-22 | 14.27 | $14.17 | 619900 |
| 2025-01-21 | 14.28 | $14.75 | 761502 |
| 2025-01-17 | 14.23 | $14.57 | 1.1M |
| 2025-01-16 | 14.19 | $14.47 | 582910 |
| 2025-01-15 | 14.17 | $13.98 | 289600 |
| 2025-01-14 | 14.18 | $13.86 | 638000 |
| 2025-01-13 | 14.22 | $13.81 | 757200 |
| 2025-01-10 | 14.26 | $13.64 | 1.0M |
| 2025-01-08 | 14.33 | $13.72 | 545738 |
| 2025-01-07 | 14.39 | $13.76 | 970347 |
| 2025-01-06 | 14.46 | $13.76 | 941100 |
| 2025-01-03 | 14.53 | $13.99 | 630047 |
| 2025-01-02 | 14.59 | $13.94 | 423034 |
| 2024-12-31 | 14.66 | $14.15 | 730124 |
| 2024-12-30 | 14.71 | $13.95 | 536019 |
| 2024-12-27 | 14.79 | $13.95 | 700804 |
| 2024-12-26 | 14.88 | $14.10 | 393600 |
| 2024-12-24 | 14.96 | $14.11 | 387426 |
| 2024-12-23 | 15.05 | $14.18 | 758844 |
| 2024-12-20 | 15.14 | $14.16 | 1.6M |
| 2024-12-19 | 15.24 | $13.84 | 1.1M |
| 2024-12-18 | 15.39 | $14.28 | 966900 |
| 2024-12-17 | 15.51 | $14.93 | 840402 |
| 2024-12-16 | 15.57 | $14.83 | 644719 |
| 2024-12-13 | 15.65 | $15.00 | 446100 |
| 2024-12-12 | 15.72 | $14.98 | 402400 |
| 2024-12-11 | 15.79 | $15.25 | 630800 |
| 2024-12-10 | 15.85 | $15.46 | 1.3M |
| 2024-12-09 | 15.89 | $15.79 | 521437 |
| 2024-12-06 | 15.90 | $15.70 | 487135 |
| 2024-12-05 | 15.92 | $15.72 | 524937 |
| 2024-12-04 | 15.95 | $15.73 | 538900 |
| 2024-12-03 | 15.97 | $15.80 | 1.0M |
| 2024-12-02 | 15.99 | $15.86 | 1.2M |
| 2024-11-29 | 16.00 | $16.21 | 804600 |
| 2024-11-27 | 15.98 | $16.32 | 698900 |
| 2024-11-26 | 15.94 | $16.22 | 625432 |
| 2024-11-25 | 15.91 | $16.30 | 1.5M |
| 2024-11-22 | 15.87 | $16.13 | 897700 |
| 2024-11-21 | 15.84 | $16.20 | 632202 |
| 2024-11-20 | 15.80 | $15.98 | 1.4M |
| 2024-11-19 | 15.79 | $15.94 | 476900 |
| 2024-11-18 | 15.77 | $15.68 | 426634 |
| 2024-11-15 | 15.78 | $15.45 | 976110 |
| 2024-11-14 | 15.81 | $15.46 | 598747 |
| 2024-11-13 | 15.85 | $15.68 | 619800 |
| 2024-11-12 | 15.87 | $15.79 | 925117 |
| 2024-11-11 | 15.88 | $16.10 | 1.1M |
| 2024-11-08 | 15.85 | $16.14 | 1.2M |
| 2024-11-07 | 15.82 | $15.86 | 1.1M |
| 2024-11-06 | 15.82 | $15.82 | 1.7M |
| 2024-11-05 | 15.82 | $15.89 | 2.3M |
| 2024-11-04 | 15.81 | $15.09 | 1.1M |
| 2024-11-01 | 15.89 | $15.28 | 688422 |
| 2024-10-31 | 15.95 | $15.50 | 922034 |
| 2024-10-30 | 16.00 | $15.74 | 1.0M |
| 2024-10-29 | 16.03 | $15.66 | 484000 |
| 2024-10-28 | 16.07 | $15.77 | 925200 |
| 2024-10-25 | 16.10 | $15.63 | 685859 |
| 2024-10-24 | 16.15 | $15.92 | 774503 |
| 2024-10-23 | 16.17 | $15.98 | 2.7M |
| 2024-10-22 | 16.19 | $16.00 | 1.2M |
| 2024-10-21 | 16.21 | $16.23 | 487200 |
| 2024-10-18 | 16.21 | $16.58 | 921200 |
| 2024-10-17 | 16.17 | $16.57 | 919100 |
| 2024-10-16 | 16.13 | $16.72 | 880600 |
| 2024-10-15 | 16.07 | $16.30 | 1.1M |
| 2024-10-14 | 16.05 | $16.01 | 875000 |
| 2024-10-11 | 16.05 | $15.70 | 540555 |
| 2024-10-10 | 16.09 | $15.44 | 562300 |
| 2024-10-09 | 16.16 | $15.44 | 571023 |
| 2024-10-08 | 16.23 | $15.44 | 690501 |
| 2024-10-07 | 16.31 | $15.51 | 792000 |
| 2024-10-04 | 16.40 | $15.61 | 1.0M |
| 2024-10-03 | 16.48 | $16.04 | 3.3M |
| 2024-10-02 | 16.53 | $16.24 | 1.1M |
| 2024-10-01 | 16.56 | $16.43 | 1.6M |
| 2024-09-30 | 16.57 | $16.53 | 1.2M |
| 2024-09-27 | 16.58 | $16.49 | 714600 |
| 2024-09-26 | 16.59 | $16.36 | 578600 |
| 2024-09-25 | 16.61 | $16.42 | 824135 |
| 2024-09-24 | 16.63 | $16.28 | 650300 |
| 2024-09-23 | 16.67 | $16.41 | 3.4M |
| 2024-09-20 | 16.69 | $16.26 | 2.7M |
| 2024-09-19 | 16.74 | $16.42 | 667600 |
| 2024-09-18 | 16.77 | $16.58 | 1.3M |
| 2024-09-17 | 16.79 | $16.62 | 1.9M |
| 2024-09-16 | 16.81 | $16.98 | 759900 |
| 2024-09-13 | 16.79 | $17.08 | 795301 |
| 2024-09-12 | 16.76 | $17.10 | 875003 |
| 2024-09-11 | 16.73 | $17.10 | 578619 |
| 2024-09-10 | 16.69 | $17.16 | 1.1M |
| 2024-09-09 | 16.64 | $16.87 | 696837 |
| 2024-09-06 | 16.61 | $16.87 | 708000 |
| 2024-09-05 | 16.59 | $16.78 | 702200 |
| 2024-09-04 | 16.57 | $16.92 | 526529 |
| 2024-09-03 | 16.53 | $16.78 | 1.0M |
| 2024-08-30 | 16.50 | $16.69 | 726101 |
| 2024-08-29 | 16.48 | $16.74 | 1.2M |
| 2024-08-28 | 16.46 | $16.83 | 546737 |
| 2024-08-27 | 16.42 | $17.04 | 616214 |
| 2024-08-26 | 16.35 | $17.15 | 834400 |
| 2024-08-23 | 16.27 | $16.85 | 1.2M |
| 2024-08-22 | 16.20 | $16.58 | 904609 |
| 2024-08-21 | 16.17 | $16.83 | 1.4M |
| 2024-08-20 | 16.10 | $16.36 | 1.6M |
| 2024-08-19 | 16.07 | $16.32 | 1.2M |
| 2024-08-16 | 16.04 | $16.01 | 1.3M |
| 2024-08-15 | 16.04 | $16.05 | 1.5M |
| 2024-08-14 | 16.04 | $15.75 | 1.2M |
| 2024-08-13 | 16.07 | $15.64 | 810400 |
| 2024-08-12 | 16.12 | $15.53 | 933546 |
| 2024-08-09 | 16.18 | $15.38 | 1.6M |
| 2024-08-08 | 16.27 | $15.39 | 751600 |
| 2024-08-07 | 16.36 | $15.41 | 1.3M |
| 2024-08-06 | 16.46 | $15.53 | 1.9M |
| 2024-08-05 | 16.56 | $15.46 | 3.2M |
| 2024-08-02 | 16.67 | $16.18 | 1.8M |
| 2024-08-01 | 16.72 | $16.23 | 1.6M |
| 2024-07-31 | 16.78 | $16.47 | 1.0M |
| 2024-07-30 | 16.81 | $16.87 | 1.6M |
| 2024-07-29 | 16.80 | $16.75 | 856324 |
| 2024-07-26 | 16.81 | $16.86 | 744800 |
| 2024-07-25 | 16.80 | $16.72 | 681200 |
| 2024-07-24 | 16.81 | $16.80 | 1.7M |
| 2024-07-23 | 16.81 | $17.13 | 907037 |
| 2024-07-22 | 16.78 | $17.19 | 332900 |
| 2024-07-19 | 16.73 | $17.18 | 340400 |
| 2024-07-18 | 16.69 | $17.18 | 661615 |
| 2024-07-17 | 16.63 | $17.22 | 1.2M |
| 2024-07-16 | 16.57 | $17.21 | 682000 |
| 2024-07-15 | 16.51 | $16.93 | 761805 |
| 2024-07-12 | 16.46 | $16.76 | 1.1M |
| 2024-07-11 | 16.43 | $16.45 | 849400 |
| 2024-07-10 | 16.43 | $16.01 | 473400 |
| 2024-07-09 | 16.47 | $15.81 | 1.2M |
| 2024-07-08 | 16.54 | $15.84 | 789700 |
| 2024-07-05 | 16.61 | $16.11 | 491800 |
| 2024-07-03 | 16.67 | $16.22 | 225600 |
| 2024-07-02 | 16.71 | $16.27 | 697828 |
| 2024-07-01 | 16.76 | $16.18 | 1.1M |
| 2024-06-28 | 16.82 | $16.10 | 3.1M |
| 2024-06-27 | 16.90 | $16.15 | 1.2M |
| 2024-06-26 | 16.98 | $16.45 | 789500 |
| 2024-06-25 | 17.03 | $16.69 | 530239 |
| 2024-06-24 | 17.07 | $16.99 | 519240 |
| 2024-06-21 | 17.08 | $16.90 | 1.2M |
| 2024-06-20 | 17.09 | $16.90 | 419401 |
| 2024-06-18 | 17.11 | $17.09 | 836040 |
| 2024-06-17 | 17.12 | $16.99 | 635600 |
| 2024-06-14 | 17.13 | $17.15 | 573800 |
| 2024-06-13 | 17.13 | $17.13 | 498400 |
| 2024-06-12 | 17.13 | $16.95 | 691803 |
| 2024-06-11 | 17.15 | $16.52 | 482800 |
| 2024-06-10 | 17.21 | $16.71 | 452500 |
| 2024-06-07 | 17.27 | $16.74 | 784500 |
| 2024-06-06 | 17.32 | $17.27 | 393300 |
| 2024-06-05 | 17.33 | $17.13 | 351300 |
| 2024-06-04 | 17.35 | $17.28 | 599800 |
| 2024-06-03 | 17.35 | $17.16 | 848413 |
| 2024-05-31 | 17.38 | $17.35 | 950302 |
| 2024-05-30 | 17.38 | $17.09 | 542245 |
| 2024-05-29 | 17.41 | $16.84 | 440205 |
| 2024-05-28 | 17.47 | $16.90 | 706800 |
| 2024-05-24 | 17.53 | $17.24 | 419000 |
| 2024-05-23 | 17.56 | $17.38 | 492900 |
| 2024-05-22 | 17.58 | $17.75 | 483024 |
| 2024-05-21 | 17.56 | $17.86 | 510700 |
| 2024-05-20 | 17.53 | $17.85 | 378045 |
| 2024-05-17 | 17.49 | $17.85 | 331837 |
| 2024-05-16 | 17.46 | $17.86 | 364714 |
| 2024-05-15 | 17.41 | $17.86 | 413800 |
| 2024-05-14 | 17.37 | $17.83 | 497513 |
| 2024-05-13 | 17.32 | $17.72 | 452100 |
| 2024-05-10 | 17.27 | $17.66 | 546800 |
| 2024-05-09 | 17.23 | $17.51 | 332945 |
| 2024-05-08 | 17.20 | $17.24 | 606401 |
| 2024-05-07 | 17.20 | $17.47 | 434500 |
| 2024-05-06 | 17.17 | $17.47 | 621437 |
| 2024-05-03 | 17.14 | $17.36 | 659900 |
| 2024-05-02 | 17.12 | $17.09 | 590731 |
| 2024-05-01 | 17.12 | $17.00 | 948000 |
| 2024-04-30 | 17.13 | $16.85 | 1.3M |
| 2024-04-29 | 17.16 | $17.26 | 790000 |
| 2024-04-26 | 17.15 | $17.00 | 1.4M |
| 2024-04-25 | 17.17 | $17.02 | 642600 |
| 2024-04-24 | 17.19 | $17.16 | 1.2M |
| 2024-04-23 | 17.19 | $17.32 | 659421 |
| 2024-04-22 | 17.17 | $17.33 | 519446 |
| 2024-04-19 | 17.16 | $17.06 | 1.2M |
| 2024-04-18 | 17.17 | $16.55 | 664940 |
| 2024-04-17 | 17.23 | $16.47 | 482200 |
| 2024-04-16 | 17.31 | $16.35 | 1.2M |
| 2024-04-15 | 17.42 | $16.64 | 1.4M |
| 2024-04-12 | 17.50 | $17.04 | 842716 |
| 2024-04-11 | 17.55 | $17.10 | 1.2M |
| 2024-04-10 | 17.59 | $17.18 | 880636 |
| 2024-04-09 | 17.64 | $18.00 | 2.2M |
| 2024-04-08 | 17.60 | $17.90 | 418616 |
| 2024-04-05 | 17.57 | $17.62 | 499713 |
| 2024-04-04 | 17.56 | $17.56 | 591000 |
| 2024-04-03 | 17.56 | $17.65 | 866949 |
| 2024-04-02 | 17.55 | $17.56 | 1.3M |
| 2024-04-01 | 17.55 | $18.25 | 1.6M |
| 2024-03-28 | 17.48 | $18.37 | 1.6M |
| 2024-03-27 | 17.38 | $18.09 | 1.2M |
| 2024-03-26 | 17.31 | $17.50 | 1.7M |
| 2024-03-25 | 17.29 | $17.35 | 469100 |
| 2024-03-22 | 17.28 | $17.19 | 533425 |
| 2024-03-21 | 17.29 | $17.60 | 826346 |
| 2024-03-20 | 17.26 | $17.33 | 715308 |
| 2024-03-19 | 17.25 | $17.25 | 876900 |
| 2024-03-18 | 17.25 | $17.15 | 641413 |
| 2024-03-15 | 17.26 | $17.10 | 1.1M |
| 2024-03-14 | 17.28 | $16.89 | 1.1M |
| 2024-03-13 | 17.32 | $17.30 | 1.4M |
| 2024-03-12 | 17.32 | $17.39 | 563300 |
| 2024-03-11 | 17.31 | $17.52 | 657900 |
| 2024-03-08 | 17.29 | $17.40 | 851748 |
| 2024-03-07 | 17.28 | $17.31 | 684434 |
| 2024-03-06 | 17.27 | $17.21 | 655700 |
| 2024-03-05 | 17.28 | $17.30 | 1.9M |
| 2024-03-04 | 17.28 | $17.30 | 1.9M |
| 2024-03-01 | 17.28 | $17.07 | 1.2M |
| 2024-02-29 | 17.30 | $16.81 | 1.9M |
| 2024-02-28 | 17.35 | $16.74 | 1.4M |
| 2024-02-27 | 17.41 | $16.76 | 1.5M |
| 2024-02-26 | 17.48 | $16.94 | 758700 |
| 2024-02-23 | 17.54 | $17.27 | 1.3M |
| 2024-02-22 | 17.57 | $17.04 | 1.0M |
| 2024-02-21 | 17.62 | $17.12 | 740400 |
| 2024-02-20 | 17.67 | $17.14 | 1.1M |
| 2024-02-16 | 17.73 | $17.33 | 1.6M |
| 2024-02-15 | 17.77 | $17.58 | 2.4M |
| 2024-02-14 | 17.79 | $16.78 | 2.4M |
| 2024-02-13 | 17.90 | $16.92 | 1.7M |
| 2024-02-12 | 18.00 | $17.33 | 2.1M |
| 2024-02-09 | 18.07 | $17.88 | 579505 |
| 2024-02-08 | 18.09 | $17.85 | 971900 |
| 2024-02-07 | 18.12 | $17.81 | 793400 |
| 2024-02-06 | 18.15 | $17.95 | 1.2M |
| 2024-02-05 | 18.17 | $17.84 | 648500 |
| 2024-02-02 | 18.21 | $18.17 | 896000 |
| 2024-02-01 | 18.21 | $18.60 | 1.3M |
| 2024-01-31 | 18.17 | $18.17 | 969118 |
| 2024-01-30 | 18.17 | $18.24 | 867000 |
| 2024-01-29 | 18.17 | $18.23 | 901337 |
| 2024-01-26 | 18.16 | $18.28 | 975400 |
| 2024-01-25 | 18.15 | $18.41 | 441633 |
| 2024-01-24 | 18.12 | $18.09 | 711300 |
| 2024-01-23 | 18.12 | $18.47 | 789700 |
| 2024-01-22 | 18.09 | $18.51 | 572150 |
| 2024-01-19 | 18.04 | $18.48 | 3.5M |
| 2024-01-18 | 17.99 | $18.13 | 890800 |
| 2024-01-17 | 17.98 | $18.37 | 1.0M |
| 2024-01-16 | 17.94 | $18.58 | 718100 |
| 2024-01-12 | 17.87 | $18.59 | 609100 |
| 2024-01-11 | 17.80 | $18.56 | 1.5M |
| 2024-01-10 | 17.72 | $18.62 | 4.9M |
| 2024-01-09 | 17.62 | $18.46 | 540060 |
| 2024-01-08 | 17.53 | $18.29 | 1.0M |
| 2024-01-05 | 17.45 | $17.83 | 1.1M |
| 2024-01-04 | 17.41 | $18.11 | 486603 |
| 2024-01-03 | 17.34 | $18.12 | 1.1M |
| 2024-01-02 | 17.26 | $18.29 | 784209 |
| 2023-12-29 | 17.15 | $17.85 | 451336 |
| 2023-12-28 | 17.08 | $18.02 | 312806 |
| 2023-12-27 | 16.98 | $17.93 | 294527 |
| 2023-12-26 | 16.88 | $17.89 | 374534 |
| 2023-12-22 | 16.77 | $17.62 | 926400 |
| 2023-12-21 | 16.68 | $17.55 | 1.0M |
| 2023-12-20 | 16.59 | $17.30 | 1.4M |
| 2023-12-19 | 16.51 | $17.24 | 814426 |
| 2023-12-18 | 16.44 | $17.01 | 756500 |
| 2023-12-15 | 16.38 | $17.18 | 1.6M |
| 2023-12-14 | 16.29 | $17.50 | 1.4M |
| 2023-12-13 | 16.16 | $17.08 | 1.2M |
| 2023-12-12 | 16.07 | $16.51 | 876704 |
| 2023-12-11 | 16.02 | $16.67 | 1.0M |
| 2023-12-08 | 15.95 | $16.62 | 446498 |
| 2023-12-07 | 15.88 | $16.92 | 1.2M |
| 2023-12-06 | 15.77 | $16.77 | 1.1M |
| 2023-12-05 | 15.67 | $16.73 | 945028 |
| 2023-12-04 | 15.56 | $16.63 | 1.1M |
| 2023-12-01 | 15.44 | $16.08 | 1.1M |
| 2023-11-30 | 15.38 | $15.38 | 1.5M |
| 2023-11-29 | 15.38 | $15.34 | 576633 |
| 2023-11-28 | 15.38 | $15.53 | 367413 |
| 2023-11-27 | 15.36 | $15.51 | 619600 |
| 2023-11-24 | 15.35 | $15.58 | 307235 |
| 2023-11-22 | 15.32 | $15.46 | 677900 |
| 2023-11-21 | 15.31 | $15.58 | 877519 |
| 2023-11-20 | 15.28 | $15.72 | 450428 |
| 2023-11-17 | 15.23 | $15.82 | 384249 |
| 2023-11-16 | 15.17 | $15.83 | 806000 |
| 2023-11-15 | 15.10 | $15.93 | 636200 |
| 2023-11-14 | 15.02 | $16.03 | 853300 |
| 2023-11-13 | 14.91 | $15.02 | 253949 |
| 2023-11-10 | 14.90 | $15.10 | 410300 |
| 2023-11-09 | 14.88 | $15.14 | 513300 |
| 2023-11-08 | 14.85 | $15.31 | 416060 |
| 2023-11-07 | 14.80 | $15.37 | 615200 |
| 2023-11-06 | 14.74 | $15.56 | 746000 |
| 2023-11-03 | 14.66 | $15.61 | 865600 |
| 2023-11-02 | 14.55 | $15.17 | 1.2M |
| 2023-11-01 | 14.49 | $14.37 | 972800 |
| 2023-10-31 | 14.50 | $14.25 | 1.1M |
| 2023-10-30 | 14.53 | $14.20 | 1.5M |
| 2023-10-27 | 14.56 | $13.79 | 1.3M |
| 2023-10-26 | 14.65 | $13.70 | 1.3M |
| 2023-10-25 | 14.74 | $13.71 | 1.5M |
| 2023-10-24 | 14.85 | $13.97 | 974700 |
| 2023-10-23 | 14.95 | $13.80 | 1.8M |
| 2023-10-20 | 15.07 | $13.86 | 706300 |
| 2023-10-19 | 15.19 | $13.81 | 825500 |
| 2023-10-18 | 15.34 | $14.22 | 1.0M |
| 2023-10-17 | 15.46 | $14.87 | 1.3M |
| 2023-10-16 | 15.52 | $14.92 | 1.0M |
| 2023-10-13 | 15.58 | $14.92 | 566200 |
| 2023-10-12 | 15.65 | $14.82 | 1.2M |
| 2023-10-11 | 15.74 | $15.30 | 638000 |
| 2023-10-10 | 15.79 | $15.17 | 811900 |
| 2023-10-09 | 15.85 | $15.20 | 392129 |
| 2023-10-06 | 15.92 | $15.02 | 897502 |
| 2023-10-05 | 16.01 | $15.12 | 676329 |
| 2023-10-04 | 16.11 | $15.12 | 982129 |
| 2023-10-03 | 16.21 | $15.19 | 753100 |
| 2023-10-02 | 16.32 | $15.26 | 1.1M |
| 2023-09-29 | 16.43 | $15.58 | 1.1M |
| 2023-09-28 | 16.52 | $15.58 | 1.0M |
| 2023-09-27 | 16.62 | $15.60 | 1.3M |
| 2023-09-26 | 16.73 | $15.82 | 435900 |
| 2023-09-25 | 16.82 | $16.28 | 338517 |
| 2023-09-22 | 16.88 | $16.31 | 570000 |
| 2023-09-21 | 16.94 | $16.24 | 488900 |
| 2023-09-20 | 17.01 | $16.90 | 400995 |
| 2023-09-19 | 17.03 | $16.94 | 580100 |
| 2023-09-18 | 17.04 | $16.90 | 774800 |
| 2023-09-15 | 17.05 | $17.11 | 3.7M |
| 2023-09-14 | 17.04 | $16.83 | 8.3M |
| 2023-09-13 | 17.07 | $16.75 | 435600 |
| 2023-09-12 | 17.10 | $17.00 | 315730 |
| 2023-09-11 | 17.11 | $16.89 | 325000 |
| 2023-09-08 | 17.13 | $16.94 | 277000 |
| 2023-09-07 | 17.15 | $16.98 | 445900 |
| 2023-09-06 | 17.17 | $16.82 | 532100 |
| 2023-09-05 | 17.21 | $16.80 | 564600 |
| 2023-09-01 | 17.25 | $17.03 | 667201 |
| 2023-08-31 | 17.27 | $16.93 | 708901 |
| 2023-08-30 | 17.31 | $17.10 | 614600 |
| 2023-08-29 | 17.33 | $17.06 | 721400 |
| 2023-08-28 | 17.36 | $17.12 | 272124 |
| 2023-08-25 | 17.39 | $17.04 | 517345 |
| 2023-08-24 | 17.42 | $17.15 | 297500 |
| 2023-08-23 | 17.45 | $17.24 | 275913 |
| 2023-08-22 | 17.48 | $17.08 | 382054 |
| 2023-08-21 | 17.52 | $17.18 | 930830 |
| 2023-08-18 | 17.55 | $17.20 | 490510 |
| 2023-08-17 | 17.59 | $16.89 | 376800 |
| 2023-08-16 | 17.66 | $17.06 | 464553 |
| 2023-08-15 | 17.73 | $17.35 | 859000 |
| 2023-08-14 | 17.77 | $17.71 | 376123 |
| 2023-08-11 | 17.77 | $17.92 | 762300 |
| 2023-08-10 | 17.76 | $17.82 | 546702 |
| 2023-08-09 | 17.75 | $17.78 | 459301 |
| 2023-08-08 | 17.75 | $17.56 | 299700 |
| 2023-08-07 | 17.77 | $17.79 | 581500 |
| 2023-08-04 | 17.76 | $17.32 | 606500 |
| 2023-08-03 | 17.81 | $17.28 | 502200 |
| 2023-08-02 | 17.87 | $17.52 | 306440 |
| 2023-08-01 | 17.90 | $17.74 | 335900 |
| 2023-07-31 | 17.92 | $17.89 | 626900 |
| 2023-07-28 | 17.92 | $17.76 | 444500 |
| 2023-07-27 | 17.94 | $18.07 | 957900 |
| 2023-07-26 | 17.93 | $18.59 | 532800 |
| 2023-07-25 | 17.86 | $18.27 | 323900 |
| 2023-07-24 | 17.81 | $18.50 | 579053 |
| 2023-07-21 | 17.74 | $18.20 | 331728 |
| 2023-07-20 | 17.69 | $18.15 | 685800 |
| 2023-07-19 | 17.65 | $17.69 | 581400 |
| 2023-07-18 | 17.64 | $17.36 | 265412 |
| 2023-07-17 | 17.67 | $17.59 | 556207 |
| 2023-07-14 | 17.68 | $17.52 | 436500 |
| 2023-07-13 | 17.70 | $17.56 | 371700 |
| 2023-07-12 | 17.71 | $17.52 | 666900 |
| 2023-07-11 | 17.73 | $17.63 | 617600 |
| 2023-07-10 | 17.74 | $17.19 | 548306 |
| 2023-07-07 | 17.80 | $17.37 | 594400 |
| 2023-07-06 | 17.85 | $17.45 | 982277 |
| 2023-07-05 | 17.89 | $17.95 | 1.0M |
| 2023-07-03 | 17.88 | $17.93 | 479900 |
| 2023-06-30 | 17.88 | $17.87 | 863909 |
| 2023-06-29 | 17.88 | $17.96 | 1.7M |
| 2023-06-28 | 17.87 | $17.19 | 1.2M |
| 2023-06-27 | 17.94 | $17.53 | 819900 |
| 2023-06-26 | 17.98 | $17.37 | 1.1M |
| 2023-06-23 | 18.05 | $17.26 | 2.2M |
| 2023-06-22 | 18.13 | $17.75 | 464500 |
| 2023-06-21 | 18.17 | $17.96 | 566021 |
| 2023-06-20 | 18.19 | $18.38 | 850129 |
| 2023-06-16 | 18.17 | $18.52 | 1.4M |
| 2023-06-15 | 18.14 | $18.32 | 470100 |
| 2023-06-14 | 18.12 | $18.30 | 1.6M |
| 2023-06-13 | 18.10 | $18.35 | 503000 |
| 2023-06-12 | 18.07 | $18.35 | 339000 |
| 2023-06-09 | 18.04 | $18.49 | 260600 |
| 2023-06-08 | 18.00 | $18.44 | 398300 |
| 2023-06-07 | 17.95 | $18.53 | 434235 |
| 2023-06-06 | 17.89 | $18.46 | 677443 |
| 2023-06-05 | 17.83 | $18.07 | 415994 |
| 2023-06-02 | 17.80 | $17.80 | 765539 |
| 2023-06-01 | 17.80 | $17.42 | 636263 |
| 2023-05-31 | 17.84 | $17.45 | 1.2M |
| 2023-05-30 | 17.88 | $17.55 | 659100 |
| 2023-05-26 | 17.92 | $17.64 | 560648 |
| 2023-05-25 | 17.95 | $17.56 | 476800 |
| 2023-05-24 | 17.99 | $17.92 | 762150 |
| 2023-05-23 | 17.99 | $18.02 | 418419 |
| 2023-05-22 | 17.99 | $18.12 | 564000 |
| 2023-05-19 | 17.98 | $18.13 | 532344 |
| 2023-05-18 | 17.96 | $18.10 | 1.8M |
| 2023-05-17 | 17.95 | $17.96 | 721700 |
| 2023-05-16 | 17.95 | $17.74 | 358808 |
| 2023-05-15 | 17.97 | $18.11 | 323500 |
| 2023-05-12 | 17.95 | $18.04 | 301514 |
| 2023-05-11 | 17.94 | $18.03 | 355322 |
| 2023-05-10 | 17.93 | $18.14 | 321807 |
| 2023-05-09 | 17.91 | $17.95 | 329143 |
| 2023-05-08 | 17.91 | $18.01 | 321200 |
| 2023-05-05 | 17.90 | $18.03 | 726400 |
| 2023-05-04 | 17.88 | $17.78 | 288540 |
| 2023-05-03 | 17.90 | $17.75 | 646900 |
| 2023-05-02 | 17.91 | $17.67 | 396600 |
| 2023-05-01 | 17.94 | $17.89 | 468800 |
| 2023-04-28 | 17.94 | $18.22 | 642800 |
| 2023-04-27 | 17.91 | $17.79 | 574517 |
| 2023-04-26 | 17.92 | $17.33 | 764606 |
| 2023-04-25 | 17.99 | $17.45 | 339400 |
| 2023-04-24 | 18.04 | $17.41 | 256018 |
| 2023-04-21 | 18.11 | $17.78 | 333100 |
| 2023-04-20 | 18.14 | $17.63 | 350449 |
| 2023-04-19 | 18.20 | $17.69 | 389436 |
| 2023-04-18 | 18.25 | $17.74 | 558629 |
| 2023-04-17 | 18.31 | $17.89 | 686000 |
| 2023-04-14 | 18.35 | $17.73 | 726314 |
| 2023-04-13 | 18.42 | $18.00 | 482502 |
| 2023-04-12 | 18.46 | $18.25 | 841400 |
| 2023-04-11 | 18.48 | $18.58 | 409424 |
| 2023-04-10 | 18.47 | $18.55 | 344700 |
| 2023-04-06 | 18.46 | $18.72 | 1.5M |
| 2023-04-05 | 18.44 | $18.35 | 1.4M |
| 2023-04-04 | 18.44 | $18.34 | 1.3M |
| 2023-04-03 | 18.46 | $18.12 | 575101 |
| 2023-03-31 | 18.49 | $18.28 | 1.2M |
| 2023-03-30 | 18.51 | $18.15 | 528209 |
| 2023-03-29 | 18.55 | $18.15 | 424100 |
| 2023-03-28 | 18.59 | $17.93 | 548000 |
| 2023-03-27 | 18.66 | $18.02 | 294100 |
| 2023-03-24 | 18.73 | $17.86 | 500109 |
| 2023-03-23 | 18.82 | $17.49 | 367100 |
| 2023-03-22 | 18.96 | $17.45 | 566400 |
| 2023-03-21 | 19.12 | $18.34 | 1.9M |
| 2023-03-20 | 19.21 | $18.38 | 889141 |
| 2023-03-17 | 19.29 | $18.21 | 1.4M |
| 2023-03-16 | 19.41 | $18.48 | 555213 |
| 2023-03-15 | 19.50 | $18.59 | 778000 |
| 2023-03-14 | 19.60 | $18.84 | 993913 |
| 2023-03-13 | 19.68 | $18.90 | 963684 |
| 2023-03-10 | 19.76 | $18.74 | 787300 |
| 2023-03-09 | 19.87 | $19.63 | 1.1M |
| 2023-03-08 | 19.89 | $19.81 | 250436 |
| 2023-03-07 | 19.90 | $19.79 | 445118 |
| 2023-03-06 | 19.91 | $20.28 | 499616 |
| 2023-03-03 | 19.88 | $20.00 | 2.7M |
| 2023-03-02 | 19.86 | $20.34 | 444030 |
| 2023-03-01 | 19.81 | $20.10 | 804009 |
| 2023-02-28 | 19.78 | $20.19 | 1.5M |
| 2023-02-27 | 19.74 | $20.07 | 855530 |
| 2023-02-24 | 19.71 | $19.89 | 917045 |
| 2023-02-23 | 19.69 | $19.96 | 760868 |
| 2023-02-22 | 19.66 | $19.50 | 631902 |
| 2023-02-21 | 19.67 | $19.46 | 411341 |
| 2023-02-17 | 19.70 | $19.65 | 469447 |
| 2023-02-16 | 19.70 | $19.38 | 324800 |
| 2023-02-15 | 19.74 | $19.65 | 452421 |
| 2023-02-14 | 19.74 | $19.49 | 306120 |
| 2023-02-13 | 19.77 | $19.75 | 277400 |
| 2023-02-10 | 19.77 | $19.85 | 494900 |
| 2023-02-09 | 19.77 | $19.36 | 463840 |
| 2023-02-08 | 19.81 | $20.00 | 390041 |
| 2023-02-07 | 19.79 | $20.07 | 293200 |
| 2023-02-06 | 19.76 | $20.34 | 323346 |
| 2023-02-03 | 19.70 | $20.32 | 373412 |
| 2023-02-02 | 19.63 | $20.44 | 316700 |
| 2023-02-01 | 19.55 | $20.29 | 665600 |
| 2023-01-31 | 19.47 | $20.13 | 571200 |
| 2023-01-30 | 19.40 | $19.73 | 332176 |
| 2023-01-27 | 19.36 | $19.77 | 401300 |
| 2023-01-26 | 19.32 | $19.71 | 421023 |
| 2023-01-25 | 19.28 | $19.50 | 298624 |
| 2023-01-24 | 19.26 | $19.29 | 297900 |
| 2023-01-23 | 19.25 | $19.49 | 322656 |
| 2023-01-20 | 19.23 | $19.59 | 238100 |
| 2023-01-19 | 19.19 | $19.59 | 310522 |
| 2023-01-18 | 19.15 | $19.49 | 503011 |
| 2023-01-17 | 19.11 | $19.91 | 454100 |
| 2023-01-13 | 19.03 | $19.59 | 225743 |
| 2023-01-12 | 18.97 | $19.82 | 359649 |
| 2023-01-11 | 18.88 | $19.24 | 334100 |
| 2023-01-10 | 18.84 | $18.64 | 352519 |
| 2023-01-09 | 18.86 | $18.99 | 482500 |
| 2023-01-06 | 18.84 | $18.73 | 297200 |
| 2023-01-05 | 18.86 | $18.51 | 357048 |
| 2023-01-04 | 18.89 | $18.93 | 469000 |
| 2023-01-03 | 18.89 | $18.57 | 494800 |
| 2022-12-30 | 18.92 | $18.33 | 514800 |
| 2022-12-29 | 18.99 | $18.46 | 491244 |
| 2022-12-28 | 19.04 | $18.39 | 422400 |
| 2022-12-27 | 19.11 | $18.90 | 314349 |
| 2022-12-23 | 19.13 | $19.23 | 217460 |
| 2022-12-22 | 19.12 | $19.03 | 327300 |
| 2022-12-21 | 19.13 | $19.03 | 336491 |
| 2022-12-20 | 19.14 | $18.95 | 625843 |
| 2022-12-19 | 19.16 | $18.97 | 422809 |
| 2022-12-16 | 19.18 | $19.19 | 1.3M |
| 2022-12-15 | 19.18 | $19.27 | 652327 |
| 2022-12-14 | 19.17 | $19.40 | 773709 |
| 2022-12-13 | 19.15 | $19.28 | 633115 |
| 2022-12-12 | 19.13 | $19.29 | 557100 |
| 2022-12-09 | 19.12 | $19.35 | 421707 |
| 2022-12-08 | 19.09 | $19.36 | 381200 |
| 2022-12-07 | 19.07 | $19.27 | 519032 |
| 2022-12-06 | 19.04 | $19.35 | 548445 |
| 2022-12-05 | 19.01 | $19.18 | 404400 |
| 2022-12-02 | 18.99 | $19.43 | 602400 |
| 2022-12-01 | 18.95 | $19.39 | 462217 |
| 2022-11-30 | 18.90 | $19.53 | 1.0M |
| 2022-11-29 | 18.83 | $19.48 | 492636 |
| 2022-11-28 | 18.77 | $19.11 | 411400 |
| 2022-11-25 | 18.73 | $19.54 | 309100 |
| 2022-11-23 | 18.65 | $19.16 | 231500 |
| 2022-11-22 | 18.59 | $19.19 | 357714 |
| 2022-11-21 | 18.53 | $19.19 | 541908 |
| 2022-11-18 | 18.46 | $18.54 | 485800 |
| 2022-11-17 | 18.45 | $18.50 | 500800 |
| 2022-11-16 | 18.44 | $18.38 | 488800 |
| 2022-11-15 | 18.45 | $18.45 | 517700 |
| 2022-11-14 | 18.45 | $18.25 | 758300 |
| 2022-11-11 | 18.47 | $18.72 | 1.3M |
| 2022-11-10 | 18.45 | $18.81 | 1.0M |
| 2022-11-09 | 18.41 | $18.25 | 647919 |
| 2022-11-08 | 18.43 | $18.41 | 662100 |
| 2022-11-07 | 18.43 | $18.69 | 907117 |
| 2022-11-04 | 18.40 | $18.82 | 615900 |
| 2022-11-03 | 18.36 | $18.64 | 659327 |
| 2022-11-02 | 18.33 | $18.81 | 860146 |
| 2022-11-01 | 18.27 | $18.98 | 616700 |
| 2022-10-31 | 18.20 | $18.82 | 826100 |
| 2022-10-28 | 18.14 | $18.57 | 954937 |
| 2022-10-27 | 18.09 | $18.48 | 455231 |
| 2022-10-26 | 18.05 | $18.24 | 642000 |
| 2022-10-25 | 18.03 | $18.25 | 664149 |
| 2022-10-24 | 18.00 | $17.64 | 388122 |
| 2022-10-21 | 18.04 | $17.79 | 473800 |
| 2022-10-20 | 18.07 | $17.49 | 314126 |
| 2022-10-19 | 18.13 | $17.68 | 585200 |
| 2022-10-18 | 18.18 | $17.78 | 772900 |
| 2022-10-17 | 18.22 | $17.39 | 567200 |
| 2022-10-14 | 18.31 | $17.09 | 880804 |
| 2022-10-13 | 18.44 | $18.00 | 867540 |
| 2022-10-12 | 18.48 | $18.09 | 1.0M |
| 2022-10-11 | 18.52 | $18.44 | 668800 |
| 2022-10-10 | 18.53 | $18.00 | 446500 |
| 2022-10-07 | 18.59 | $18.08 | 643811 |
| 2022-10-06 | 18.64 | $18.18 | 481411 |
| 2022-10-05 | 18.69 | $18.41 | 450700 |
| 2022-10-04 | 18.72 | $18.57 | 441112 |
| 2022-10-03 | 18.73 | $18.03 | 933500 |
| 2022-09-30 | 18.81 | $17.81 | 959135 |
| 2022-09-29 | 18.91 | $17.20 | 520400 |
| 2022-09-28 | 19.09 | $17.87 | 603732 |
| 2022-09-27 | 19.22 | $17.69 | 609800 |
| 2022-09-26 | 19.38 | $18.08 | 1.0M |
| 2022-09-23 | 19.52 | $18.44 | 1.7M |
| 2022-09-22 | 19.64 | $18.41 | 951246 |
| 2022-09-21 | 19.76 | $18.66 | 777700 |
| 2022-09-20 | 19.88 | $19.06 | 778202 |
| 2022-09-19 | 19.97 | $19.42 | 920500 |
| 2022-09-16 | 20.02 | $19.50 | 6.4M |
| 2022-09-15 | 20.08 | $19.69 | 1.6M |
| 2022-09-14 | 20.12 | $19.77 | 855900 |
| 2022-09-13 | 20.16 | $19.74 | 505200 |
| 2022-09-12 | 20.20 | $20.40 | 713100 |
| 2022-09-09 | 20.18 | $19.78 | 551149 |
| 2022-09-08 | 20.22 | $19.74 | 462210 |
| 2022-09-07 | 20.27 | $19.96 | 466800 |
| 2022-09-06 | 20.31 | $19.60 | 584500 |
| 2022-09-02 | 20.38 | $19.58 | 599004 |
| 2022-09-01 | 20.46 | $19.90 | 975300 |
| 2022-08-31 | 20.52 | $19.66 | 1.0M |
| 2022-08-30 | 20.62 | $20.21 | 424900 |
| 2022-08-29 | 20.66 | $20.39 | 542248 |
| 2022-08-26 | 20.69 | $20.53 | 616300 |
| 2022-08-25 | 20.70 | $20.81 | 507200 |
| 2022-08-24 | 20.69 | $20.63 | 388638 |
| 2022-08-23 | 20.70 | $20.65 | 517019 |
| 2022-08-22 | 20.70 | $20.71 | 574522 |
| 2022-08-19 | 20.70 | $20.96 | 564100 |
| 2022-08-18 | 20.67 | $20.93 | 1.1M |
| 2022-08-17 | 20.65 | $21.08 | 456200 |
| 2022-08-16 | 20.60 | $21.44 | 544914 |
| 2022-08-15 | 20.51 | $21.40 | 853700 |
| 2022-08-12 | 20.42 | $20.90 | 648600 |
| 2022-08-11 | 20.37 | $20.50 | 679101 |
| 2022-08-10 | 20.36 | $20.49 | 798347 |
| 2022-08-09 | 20.34 | $20.36 | 839800 |
| 2022-08-08 | 20.34 | $20.29 | 896200 |
| 2022-08-05 | 20.35 | $20.24 | 972933 |
| 2022-08-04 | 20.36 | $20.29 | 4.3M |
| 2022-08-03 | 20.36 | $20.94 | 1.0M |
| 2022-08-02 | 20.30 | $20.65 | 981736 |
| 2022-08-01 | 20.27 | $19.96 | 408500 |
| 2022-07-29 | 20.30 | $20.50 | 1.0M |
| 2022-07-28 | 20.28 | $20.73 | 372612 |
| 2022-07-27 | 20.23 | $20.63 | 367935 |
| 2022-07-26 | 20.19 | $20.51 | 456900 |
| 2022-07-25 | 20.16 | $20.50 | 256700 |
| 2022-07-22 | 20.12 | $20.56 | 407311 |
| 2022-07-21 | 20.07 | $20.45 | 349521 |
| 2022-07-20 | 20.03 | $20.37 | 596400 |
| 2022-07-19 | 20.00 | $20.56 | 247000 |
| 2022-07-18 | 19.94 | $20.44 | 392223 |
| 2022-07-15 | 19.89 | $20.69 | 556300 |
| 2022-07-14 | 19.80 | $20.47 | 473800 |
| 2022-07-13 | 19.73 | $20.22 | 475144 |
| 2022-07-12 | 19.68 | $20.39 | 355600 |
| 2022-07-11 | 19.61 | $20.34 | 779748 |
| 2022-07-08 | 19.53 | $20.00 | 424100 |
| 2022-07-07 | 19.48 | $19.72 | 361700 |
| 2022-07-06 | 19.45 | $19.53 | 682033 |
| 2022-07-05 | 19.45 | $19.09 | 719220 |
| 2022-07-01 | 19.48 | $19.00 | 572403 |
| 2022-06-30 | 19.53 | $18.87 | 565800 |
| 2022-06-29 | 19.60 | $19.04 | 927720 |
| 2022-06-28 | 19.66 | $19.27 | 1.0M |
| 2022-06-27 | 19.70 | $19.11 | 432900 |
| 2022-06-24 | 19.77 | $18.99 | 1.9M |
| 2022-06-23 | 19.85 | $19.00 | 602309 |
| 2022-06-22 | 19.94 | $18.85 | 777600 |
| 2022-06-21 | 20.05 | $18.74 | 1.1M |
| 2022-06-17 | 20.19 | $19.10 | 1.7M |
| 2022-06-16 | 20.30 | $19.26 | 450645 |
| 2022-06-15 | 20.41 | $19.29 | 740106 |
| 2022-06-14 | 20.53 | $18.80 | 631013 |
| 2022-06-13 | 20.72 | $19.03 | 461949 |
| 2022-06-10 | 20.89 | $20.26 | 404115 |
| 2022-06-09 | 20.96 | $20.54 | 447100 |
| 2022-06-08 | 21.00 | $21.04 | 262800 |
| 2022-06-07 | 21.00 | $21.38 | 225800 |
| 2022-06-06 | 20.96 | $21.06 | 245410 |
| 2022-06-03 | 20.95 | $20.94 | 253308 |
| 2022-06-02 | 20.95 | $21.05 | 278147 |
| 2022-06-01 | 20.94 | $20.85 | 336207 |
| 2022-05-31 | 20.95 | $21.03 | 675540 |
| 2022-05-27 | 20.94 | $21.27 | 260114 |
| 2022-05-26 | 20.91 | $20.84 | 418747 |
| 2022-05-25 | 20.91 | $20.77 | 395112 |
| 2022-05-24 | 20.93 | $20.77 | 425430 |
| 2022-05-23 | 20.95 | $20.28 | 330529 |
| 2022-05-20 | 21.02 | $20.05 | 728722 |
| 2022-05-19 | 21.12 | $20.10 | 589000 |
| 2022-05-18 | 21.22 | $20.45 | 225900 |
| 2022-05-17 | 21.31 | $21.20 | 213000 |
| 2022-05-16 | 21.32 | $20.73 | 290500 |
| 2022-05-13 | 21.38 | $20.80 | 419600 |
| 2022-05-12 | 21.44 | $20.02 | 723100 |
| 2022-05-11 | 21.59 | $19.94 | 419501 |
| 2022-05-10 | 21.76 | $19.99 | 333500 |
| 2022-05-09 | 21.95 | $20.30 | 296283 |
| 2022-05-06 | 22.12 | $20.90 | 395100 |
| 2022-05-05 | 22.25 | $21.19 | 294309 |
| 2022-05-04 | 22.36 | $21.71 | 373922 |
| 2022-05-03 | 22.43 | $21.39 | 293900 |
| 2022-05-02 | 22.54 | $21.04 | 388619 |
| 2022-04-29 | 22.70 | $21.62 | 338641 |
| 2022-04-28 | 22.81 | $22.63 | 399500 |
| 2022-04-27 | 22.83 | $22.22 | 385226 |
| 2022-04-26 | 22.89 | $22.71 | 242800 |
| 2022-04-25 | 22.91 | $23.27 | 310700 |
| 2022-04-22 | 22.88 | $23.11 | 200000 |
| 2022-04-21 | 22.85 | $23.29 | 352600 |
| 2022-04-20 | 22.81 | $23.29 | 275200 |
| 2022-04-19 | 22.75 | $23.21 | 192700 |
| 2022-04-18 | 22.71 | $22.90 | 229213 |
| 2022-04-14 | 22.69 | $23.15 | 176200 |
| 2022-04-13 | 22.64 | $23.36 | 314100 |
| 2022-04-12 | 22.56 | $23.00 | 591216 |
| 2022-04-11 | 22.52 | $23.24 | 387300 |
| 2022-04-08 | 22.44 | $23.12 | 279197 |
| 2022-04-07 | 22.37 | $22.86 | 386000 |
| 2022-04-06 | 22.32 | $23.22 | 311900 |
| 2022-04-05 | 22.22 | $22.84 | 211600 |
| 2022-04-04 | 22.16 | $22.61 | 182616 |
| 2022-04-01 | 22.11 | $22.73 | 320201 |
| 2022-03-31 | 22.04 | $22.44 | 291143 |
| 2022-03-30 | 22.00 | $22.32 | 673800 |
| 2022-03-29 | 21.97 | $22.85 | 446323 |
| 2022-03-28 | 21.87 | $22.48 | 463100 |
| 2022-03-25 | 21.81 | $22.34 | 169381 |
| 2022-03-24 | 21.75 | $22.00 | 266300 |
| 2022-03-23 | 21.73 | $21.68 | 291333 |
| 2022-03-22 | 21.73 | $21.88 | 213705 |
| 2022-03-21 | 21.72 | $21.75 | 377700 |
| 2022-03-18 | 21.72 | $21.91 | 599000 |
| 2022-03-17 | 21.69 | $21.68 | 405600 |
| 2022-03-16 | 21.70 | $21.63 | 547800 |
| 2022-03-15 | 21.70 | $21.37 | 341800 |
| 2022-03-14 | 21.74 | $21.23 | 271300 |
| 2022-03-11 | 21.79 | $21.52 | 272700 |
| 2022-03-10 | 21.82 | $21.58 | 219218 |
| 2022-03-09 | 21.85 | $21.52 | 217222 |
| 2022-03-08 | 21.88 | $21.24 | 364200 |
| 2022-03-07 | 21.95 | $21.18 | 792634 |
| 2022-03-04 | 22.03 | $22.26 | 285249 |
| 2022-03-03 | 22.00 | $22.38 | 346424 |
| 2022-03-02 | 21.96 | $22.47 | 444327 |
| 2022-03-01 | 21.91 | $21.92 | 458500 |
| 2022-02-28 | 21.91 | $22.14 | 469200 |
| 2022-02-25 | 21.89 | $22.29 | 614605 |
| 2022-02-24 | 21.84 | $21.33 | 376900 |
| 2022-02-23 | 21.90 | $21.09 | 578900 |
| 2022-02-22 | 21.98 | $21.66 | 2.2M |
| 2022-02-18 | 22.02 | $21.76 | 261809 |
| 2022-02-17 | 22.04 | $22.08 | 302820 |
| 2022-02-16 | 22.04 | $21.97 | 209435 |
| 2022-02-15 | 22.05 | $21.87 | 403131 |
| 2022-02-14 | 22.06 | $21.40 | 256800 |
| 2022-02-11 | 22.13 | $21.57 | 288027 |
| 2022-02-10 | 22.19 | $21.47 | 297203 |
| 2022-02-09 | 22.27 | $22.20 | 171333 |
| 2022-02-08 | 22.28 | $21.75 | 171600 |
| 2022-02-07 | 22.33 | $21.90 | 213843 |
| 2022-02-04 | 22.38 | $22.16 | 495400 |
| 2022-02-03 | 22.40 | $21.88 | 296700 |
| 2022-02-02 | 22.46 | $22.42 | 297805 |
| 2022-02-01 | 22.46 | $22.20 | 436600 |
| 2022-01-31 | 22.49 | $22.60 | 454800 |
| 2022-01-28 | 22.47 | $22.28 | 624817 |
| 2022-01-27 | 22.49 | $21.52 | 403965 |
| 2022-01-26 | 22.60 | $21.79 | 375022 |
| 2022-01-25 | 22.68 | $22.15 | 303800 |
| 2022-01-24 | 22.74 | $22.18 | 654425 |
| 2022-01-21 | 22.80 | $22.45 | 779612 |
| 2022-01-20 | 22.83 | $22.61 | 944544 |
| 2022-01-19 | 22.86 | $23.09 | 919000 |
| 2022-01-18 | 22.83 | $23.17 | 812436 |
| 2022-01-14 | 22.80 | $23.26 | 2.4M |
| 2022-01-13 | 22.75 | $23.53 | 420729 |
| 2022-01-12 | 22.67 | $23.51 | 702147 |
| 2022-01-11 | 22.58 | $23.23 | 3.5M |
| 2022-01-10 | 22.51 | $23.01 | 868400 |
| 2022-01-07 | 22.45 | $23.12 | 313200 |
| 2022-01-06 | 22.38 | $23.05 | 376616 |
| 2022-01-05 | 22.31 | $22.77 | 812200 |
| 2022-01-04 | 22.27 | $22.86 | 218229 |
| 2022-01-03 | 22.20 | $22.78 | 359400 |
| 2021-12-31 | 22.14 | $22.90 | 200204 |
| 2021-12-30 | 22.06 | $22.73 | 232600 |
| 2021-12-29 | 21.99 | $22.59 | 155620 |
| 2021-12-28 | 21.93 | $22.31 | 199911 |
| 2021-12-27 | 21.89 | $22.06 | 294441 |
| 2021-12-23 | 21.87 | $21.68 | 214134 |
| 2021-12-22 | 21.89 | $21.83 | 334102 |
| 2021-12-21 | 21.90 | $21.40 | 236900 |
| 2021-12-20 | 21.95 | $21.18 | 251701 |
| 2021-12-17 | 22.03 | $21.72 | 453000 |
| 2021-12-16 | 22.07 | $21.69 | 331228 |
| 2021-12-15 | 22.11 | $21.59 | 260200 |
| 2021-12-14 | 22.16 | $21.36 | 213900 |
| 2021-12-13 | 22.25 | $21.48 | 204400 |
| 2021-12-10 | 22.33 | $21.62 | 229333 |
| 2021-12-09 | 22.40 | $21.63 | 298400 |
| 2021-12-08 | 22.48 | $22.29 | 253300 |
| 2021-12-07 | 22.50 | $21.90 | 261900 |
| 2021-12-06 | 22.56 | $21.97 | 216700 |
| 2021-12-03 | 22.63 | $21.47 | 291600 |
| 2021-12-02 | 22.75 | $21.73 | 372600 |
| 2021-12-01 | 22.86 | $20.72 | 353623 |
| 2021-11-30 | 23.08 | $21.34 | 311819 |
| 2021-11-29 | 23.26 | $21.89 | 373943 |
| 2021-11-26 | 23.41 | $21.81 | 152100 |
| 2021-11-24 | 23.58 | $22.71 | 180849 |
| 2021-11-23 | 23.67 | $22.54 | 250900 |
| 2021-11-22 | 23.79 | $22.76 | 263400 |
| 2021-11-19 | 23.90 | $23.07 | 107410 |
| 2021-11-18 | 23.98 | $23.29 | 239517 |
| 2021-11-17 | 24.06 | $23.62 | 189800 |
| 2021-11-16 | 24.10 | $23.72 | 213224 |
| 2021-11-15 | 24.14 | $23.83 | 124900 |
| 2021-11-12 | 24.18 | $23.63 | 133900 |
| 2021-11-11 | 24.23 | $24.04 | 320600 |
| 2021-11-10 | 24.25 | $23.80 | 281200 |
| 2021-11-09 | 24.30 | $23.86 | 174121 |
| 2021-11-08 | 24.35 | $23.77 | 239401 |
| 2021-11-05 | 24.41 | $23.90 | 232700 |
| 2021-11-04 | 24.46 | $23.98 | 209900 |
| 2021-11-03 | 24.51 | $23.96 | 238600 |
| 2021-11-02 | 24.57 | $24.01 | 392811 |
| 2021-11-01 | 24.63 | $24.74 | 343900 |
| 2021-10-29 | 24.62 | $24.24 | 813122 |
| 2021-10-28 | 24.66 | $25.50 | 308714 |
| 2021-10-27 | 24.57 | $24.87 | 115100 |
| 2021-10-26 | 24.54 | $25.07 | 241000 |
| 2021-10-25 | 24.48 | $25.02 | 330226 |
| 2021-10-22 | 24.42 | $25.15 | 249700 |
| 2021-10-21 | 24.35 | $24.73 | 291900 |
| 2021-10-20 | 24.30 | $24.59 | 142625 |
| 2021-10-19 | 24.27 | $24.22 | 140458 |
| 2021-10-18 | 24.28 | $24.40 | 173610 |
| 2021-10-15 | 24.27 | $24.33 | 151038 |
| 2021-10-14 | 24.26 | $24.29 | 148216 |
| 2021-10-13 | 24.26 | $24.18 | 275700 |
| 2021-10-12 | 24.27 | $24.22 | 165400 |
| 2021-10-11 | 24.27 | $23.92 | 156215 |
| 2021-10-08 | 24.31 | $23.52 | 126300 |
| 2021-10-07 | 24.39 | $24.08 | 125414 |
| 2021-10-06 | 24.42 | $24.08 | 354436 |
| 2021-10-05 | 24.46 | $23.65 | 235244 |
| 2021-10-04 | 24.55 | $24.16 | 144531 |
| 2021-10-01 | 24.59 | $24.12 | 231305 |
| 2021-09-30 | 24.64 | $23.65 | 409100 |
| 2021-09-29 | 24.74 | $24.02 | 233700 |
| 2021-09-28 | 24.82 | $23.72 | 241700 |
| 2021-09-27 | 24.93 | $23.64 | 192000 |
| 2021-09-24 | 25.07 | $23.71 | 380701 |
| 2021-09-23 | 25.21 | $24.15 | 291400 |
| 2021-09-22 | 25.32 | $24.61 | 285500 |
| 2021-09-21 | 25.40 | $24.65 | 175605 |
| 2021-09-20 | 25.48 | $24.55 | 361300 |
| 2021-09-17 | 25.57 | $24.42 | 1.8M |
| 2021-09-16 | 25.69 | $25.48 | 252220 |
| 2021-09-15 | 25.72 | $25.36 | 285018 |
| 2021-09-14 | 25.75 | $25.12 | 347700 |
| 2021-09-13 | 25.82 | $25.75 | 306541 |
| 2021-09-10 | 25.83 | $25.59 | 301400 |
| 2021-09-09 | 25.85 | $25.51 | 271300 |
| 2021-09-08 | 25.89 | $26.26 | 518400 |
| 2021-09-07 | 25.85 | $26.28 | 514305 |
| 2021-09-03 | 25.80 | $26.11 | 437800 |
| 2021-09-02 | 25.77 | $26.05 | 347731 |
| 2021-09-01 | 25.74 | $25.86 | 211600 |
| 2021-08-31 | 25.73 | $25.86 | 317900 |
| 2021-08-30 | 25.72 | $26.23 | 170025 |
| 2021-08-27 | 25.66 | $25.92 | 151128 |
| 2021-08-26 | 25.64 | $25.37 | 205300 |
| 2021-08-25 | 25.67 | $25.63 | 183000 |
| 2021-08-24 | 25.67 | $25.77 | 113906 |
| 2021-08-23 | 25.66 | $26.06 | 199100 |
| 2021-08-20 | 25.62 | $26.04 | 266000 |
| 2021-08-19 | 25.57 | $25.66 | 478700 |
| 2021-08-18 | 25.56 | $25.54 | 198800 |
| 2021-08-17 | 25.56 | $25.38 | 224349 |
| 2021-08-16 | 25.58 | $25.60 | 109300 |
| 2021-08-13 | 25.58 | $25.94 | 168700 |
| 2021-08-12 | 25.54 | $25.66 | 192100 |
| 2021-08-11 | 25.53 | $25.55 | 253900 |
| 2021-08-10 | 25.53 | $25.33 | 94200 |
| 2021-08-09 | 25.55 | $26.06 | 301728 |
| 2021-08-06 | 25.50 | $26.37 | 237531 |
| 2021-08-05 | 25.41 | $26.65 | 1.3M |
| 2021-08-04 | 25.27 | $26.03 | 319300 |
| 2021-08-03 | 25.19 | $26.38 | 296000 |
| 2021-08-02 | 25.07 | $25.66 | 714600 |
| 2021-07-30 | 25.01 | $25.95 | 575900 |
| 2021-07-29 | 24.91 | $25.65 | 700533 |
| 2021-07-28 | 24.83 | $25.25 | 438539 |
| 2021-07-27 | 24.79 | $25.00 | 314900 |
| 2021-07-26 | 24.76 | $25.18 | 265400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.77
2026-07-24
Close Price
$22.20
Vol: 1.9M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.92
Average
18.69
Maximum
25.94
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.77 | $22.20 | 1.9M |
| 2026-07-23 | 21.71 | $21.83 | 1.9M |
| 2026-07-22 | 21.68 | $21.59 | 1.9M |
| 2026-07-21 | 21.66 | $21.92 | 1.8M |
| 2026-07-20 | 21.60 | $21.78 | 1.4M |
| 2026-07-17 | 21.54 | $22.26 | 1.5M |
| 2026-07-16 | 21.43 | $22.14 | 1.2M |
| 2026-07-15 | 21.31 | $21.25 | 1.2M |
| 2026-07-14 | 21.27 | $21.40 | 1.0M |
| 2026-07-13 | 21.22 | $21.67 | 1.4M |
| 2026-07-10 | 21.13 | $21.50 | 1.1M |
| 2026-07-09 | 21.05 | $21.66 | 1.2M |
| 2026-07-08 | 20.95 | $21.88 | 1.6M |
| 2026-07-07 | 20.82 | $21.96 | 2.2M |
| 2026-07-06 | 20.67 | $21.47 | 1.8M |
| 2026-07-02 | 20.56 | $21.66 | 1.7M |
| 2026-07-01 | 20.42 | $21.08 | 1.8M |
| 2026-06-30 | 20.33 | $21.13 | 2.5M |
| 2026-06-29 | 20.23 | $21.39 | 3.4M |
| 2026-06-26 | 20.10 | $21.20 | 21.9M |
| 2026-06-25 | 19.99 | $20.76 | 8.0M |
| 2026-06-24 | 19.91 | $20.38 | 2.0M |
| 2026-06-23 | 19.87 | $19.92 | 1.6M |
| 2026-06-22 | 19.88 | $19.42 | 1.5M |
| 2026-06-18 | 19.93 | $19.20 | 2.4M |
| 2026-06-17 | 20.02 | $19.45 | 1.2M |
| 2026-06-16 | 20.09 | $20.02 | 1.6M |
| 2026-06-15 | 20.10 | $19.96 | 1.4M |
| 2026-06-12 | 20.13 | $20.37 | 1.3M |
| 2026-06-11 | 20.11 | $20.18 | 994249 |
| 2026-06-10 | 20.12 | $20.39 | 1.1M |
| 2026-06-09 | 20.10 | $20.29 | 1.4M |
| 2026-06-08 | 20.10 | $19.97 | 1.6M |
| 2026-06-05 | 20.14 | $19.99 | 1.5M |
| 2026-06-04 | 20.17 | $19.53 | 1.2M |
| 2026-06-03 | 20.25 | $19.63 | 1.0M |
| 2026-06-02 | 20.32 | $19.96 | 1.2M |
| 2026-06-01 | 20.37 | $19.76 | 1.3M |
| 2026-05-29 | 20.43 | $20.26 | 2.4M |
| 2026-05-28 | 20.45 | $20.24 | 1.3M |
| 2026-05-27 | 20.47 | $20.06 | 1.4M |
| 2026-05-26 | 20.52 | $20.35 | 1.2M |
| 2026-05-22 | 20.53 | $20.43 | 1.7M |
| 2026-05-21 | 20.54 | $20.62 | 1.2M |
| 2026-05-20 | 20.53 | $20.54 | 1.4M |
| 2026-05-19 | 20.53 | $20.48 | 1.3M |
| 2026-05-18 | 20.54 | $20.77 | 1.3M |
| 2026-05-15 | 20.52 | $20.44 | 1.3M |
| 2026-05-14 | 20.53 | $20.55 | 779700 |
| 2026-05-13 | 20.53 | $20.46 | 867200 |
| 2026-05-12 | 20.54 | $20.73 | 930015 |
| 2026-05-11 | 20.52 | $20.70 | 1.2M |
| 2026-05-08 | 20.51 | $20.67 | 902521 |
| 2026-05-07 | 20.49 | $20.36 | 1.6M |
| 2026-05-06 | 20.50 | $20.57 | 1.4M |
| 2026-05-05 | 20.48 | $20.32 | 1.1M |
| 2026-05-04 | 20.49 | $20.15 | 896004 |
| 2026-05-01 | 20.51 | $20.15 | 1.2M |
| 2026-04-30 | 20.52 | $20.57 | 1.9M |
| 2026-04-29 | 20.49 | $20.57 | 1.3M |
| 2026-04-28 | 20.45 | $20.61 | 1.9M |
| 2026-04-27 | 20.39 | $20.50 | 742902 |
| 2026-04-24 | 20.34 | $20.56 | 945345 |
| 2026-04-23 | 20.28 | $20.75 | 1.4M |
| 2026-04-22 | 20.18 | $20.85 | 2.0M |
| 2026-04-21 | 20.07 | $20.91 | 1.7M |
| 2026-04-20 | 19.94 | $20.89 | 2.1M |
| 2026-04-17 | 19.81 | $20.84 | 2.6M |
| 2026-04-16 | 19.67 | $20.41 | 1.5M |
| 2026-04-15 | 19.58 | $20.18 | 1.6M |
| 2026-04-14 | 19.50 | $20.00 | 915914 |
| 2026-04-13 | 19.44 | $20.16 | 842800 |
| 2026-04-10 | 19.37 | $20.26 | 725433 |
| 2026-04-09 | 19.29 | $20.04 | 885500 |
| 2026-04-08 | 19.23 | $19.77 | 1.7M |
| 2026-04-07 | 19.20 | $19.57 | 962643 |
| 2026-04-06 | 19.19 | $19.26 | 1.4M |
| 2026-04-02 | 19.23 | $19.25 | 1.4M |
| 2026-04-01 | 19.27 | $18.92 | 1.2M |
| 2026-03-31 | 19.35 | $18.83 | 1.6M |
| 2026-03-30 | 19.45 | $19.04 | 937100 |
| 2026-03-27 | 19.54 | $18.65 | 855123 |
| 2026-03-26 | 19.68 | $18.73 | 813400 |
| 2026-03-25 | 19.82 | $18.67 | 979216 |
| 2026-03-24 | 19.97 | $19.01 | 857533 |
| 2026-03-23 | 20.10 | $19.02 | 1.2M |
| 2026-03-20 | 20.24 | $18.94 | 2.8M |
| 2026-03-19 | 20.38 | $19.71 | 959610 |
| 2026-03-18 | 20.46 | $19.85 | 1.4M |
| 2026-03-17 | 20.52 | $20.12 | 1.6M |
| 2026-03-16 | 20.56 | $20.13 | 1.4M |
| 2026-03-13 | 20.60 | $20.26 | 1.2M |
| 2026-03-12 | 20.63 | $20.19 | 1.2M |
| 2026-03-11 | 20.66 | $20.29 | 921931 |
| 2026-03-10 | 20.67 | $20.57 | 1.1M |
| 2026-03-09 | 20.65 | $20.91 | 838300 |
| 2026-03-06 | 20.59 | $20.91 | 955200 |
| 2026-03-05 | 20.52 | $20.83 | 753224 |
| 2026-03-04 | 20.45 | $21.20 | 1.7M |
| 2026-03-03 | 20.34 | $20.93 | 960444 |
| 2026-03-02 | 20.24 | $20.94 | 741900 |
| 2026-02-27 | 20.13 | $20.77 | 2.5M |
| 2026-02-26 | 20.02 | $20.61 | 986706 |
| 2026-02-25 | 19.92 | $20.56 | 905325 |
| 2026-02-24 | 19.81 | $20.43 | 2.0M |
| 2026-02-23 | 19.71 | $20.33 | 2.2M |
| 2026-02-20 | 19.60 | $20.39 | 1.3M |
| 2026-02-19 | 19.48 | $20.16 | 1.2M |
| 2026-02-18 | 19.37 | $19.90 | 2.2M |
| 2026-02-17 | 19.28 | $20.50 | 3.5M |
| 2026-02-13 | 19.13 | $20.20 | 2.3M |
| 2026-02-12 | 18.99 | $19.85 | 9.0M |
| 2026-02-11 | 18.88 | $19.26 | 2.0M |
| 2026-02-10 | 18.81 | $19.28 | 1.2M |
| 2026-02-09 | 18.74 | $19.03 | 757200 |
| 2026-02-06 | 18.68 | $19.33 | 980700 |
| 2026-02-05 | 18.58 | $19.55 | 1.2M |
| 2026-02-04 | 18.45 | $19.12 | 825700 |
| 2026-02-03 | 18.36 | $18.83 | 1.0M |
| 2026-02-02 | 18.28 | $18.58 | 1.5M |
| 2026-01-30 | 18.23 | $18.84 | 1.5M |
| 2026-01-29 | 18.15 | $18.66 | 1.4M |
| 2026-01-28 | 18.07 | $18.18 | 1.5M |
| 2026-01-27 | 18.04 | $18.12 | 810100 |
| 2026-01-26 | 18.02 | $18.31 | 1.2M |
| 2026-01-23 | 17.97 | $18.28 | 769623 |
| 2026-01-22 | 17.92 | $18.20 | 1.0M |
| 2026-01-21 | 17.88 | $18.52 | 1.0M |
| 2026-01-20 | 17.80 | $18.62 | 1.9M |
| 2026-01-16 | 17.70 | $18.45 | 1.8M |
| 2026-01-15 | 17.62 | $18.21 | 1.0M |
| 2026-01-14 | 17.55 | $18.09 | 1.4M |
| 2026-01-13 | 17.49 | $17.75 | 2.0M |
| 2026-01-12 | 17.47 | $17.14 | 1.3M |
| 2026-01-09 | 17.50 | $17.28 | 1.0M |
| 2026-01-08 | 17.53 | $17.54 | 1.2M |
| 2026-01-07 | 17.53 | $17.48 | 2.9M |
| 2026-01-06 | 17.53 | $17.15 | 1.6M |
| 2026-01-05 | 17.57 | $17.64 | 777932 |
| 2026-01-02 | 17.56 | $17.77 | 1.7M |
| 2025-12-31 | 17.54 | $17.64 | 3.0M |
| 2025-12-30 | 17.52 | $17.63 | 661349 |
| 2025-12-29 | 17.52 | $17.64 | 817300 |
| 2025-12-26 | 17.51 | $17.62 | 616066 |
| 2025-12-24 | 17.51 | $17.46 | 300600 |
| 2025-12-23 | 17.53 | $17.43 | 1.0M |
| 2025-12-22 | 17.55 | $17.55 | 1.0M |
| 2025-12-19 | 17.57 | $17.46 | 3.6M |
| 2025-12-18 | 17.59 | $17.32 | 1.4M |
| 2025-12-17 | 17.64 | $17.54 | 1.8M |
| 2025-12-16 | 17.66 | $17.22 | 1.3M |
| 2025-12-15 | 17.73 | $17.49 | 1.2M |
| 2025-12-12 | 17.77 | $17.64 | 1.1M |
| 2025-12-11 | 17.79 | $17.67 | 729426 |
| 2025-12-10 | 17.82 | $17.69 | 1.2M |
| 2025-12-09 | 17.85 | $17.63 | 851100 |
| 2025-12-08 | 17.89 | $17.36 | 962223 |
| 2025-12-05 | 17.96 | $17.46 | 976103 |
| 2025-12-04 | 18.02 | $17.57 | 1.7M |
| 2025-12-03 | 18.07 | $17.60 | 1.4M |
| 2025-12-02 | 18.13 | $17.64 | 1.2M |
| 2025-12-01 | 18.18 | $17.91 | 877105 |
| 2025-11-28 | 18.22 | $18.33 | 411105 |
| 2025-11-26 | 18.21 | $18.24 | 697221 |
| 2025-11-25 | 18.22 | $18.17 | 1.3M |
| 2025-11-24 | 18.24 | $18.14 | 1.1M |
| 2025-11-21 | 18.26 | $18.21 | 836400 |
| 2025-11-20 | 18.29 | $17.86 | 1.2M |
| 2025-11-19 | 18.35 | $18.16 | 1.5M |
| 2025-11-18 | 18.39 | $18.37 | 947500 |
| 2025-11-17 | 18.42 | $18.25 | 795609 |
| 2025-11-14 | 18.46 | $18.31 | 1.3M |
| 2025-11-13 | 18.50 | $18.07 | 1.0M |
| 2025-11-12 | 18.57 | $18.22 | 951642 |
| 2025-11-11 | 18.62 | $18.43 | 798426 |
| 2025-11-10 | 18.66 | $18.17 | 870825 |
| 2025-11-07 | 18.73 | $18.36 | 973100 |
| 2025-11-06 | 18.78 | $18.18 | 619600 |
| 2025-11-05 | 18.84 | $18.25 | 1.0M |
| 2025-11-04 | 18.90 | $18.31 | 1.4M |
| 2025-11-03 | 18.96 | $18.70 | 801400 |
| 2025-10-31 | 18.97 | $18.62 | 1.2M |
| 2025-10-30 | 19.00 | $18.71 | 1.1M |
| 2025-10-29 | 19.01 | $18.77 | 1.3M |
| 2025-10-28 | 19.01 | $18.79 | 3.1M |
| 2025-10-27 | 19.01 | $19.54 | 2.1M |
| 2025-10-24 | 18.93 | $19.26 | 924900 |
| 2025-10-23 | 18.87 | $19.29 | 1.1M |
| 2025-10-22 | 18.80 | $19.27 | 783873 |
| 2025-10-21 | 18.73 | $19.13 | 704918 |
| 2025-10-20 | 18.66 | $19.52 | 812739 |
| 2025-10-17 | 18.54 | $19.02 | 842000 |
| 2025-10-16 | 18.47 | $19.02 | 681500 |
| 2025-10-15 | 18.40 | $19.00 | 1.7M |
| 2025-10-14 | 18.32 | $18.98 | 979300 |
| 2025-10-13 | 18.25 | $18.64 | 998617 |
| 2025-10-10 | 18.20 | $18.21 | 719000 |
| 2025-10-09 | 18.20 | $18.47 | 1.0M |
| 2025-10-08 | 18.16 | $18.34 | 1.6M |
| 2025-10-07 | 18.15 | $18.23 | 886820 |
| 2025-10-06 | 18.14 | $18.39 | 1.1M |
| 2025-10-03 | 18.11 | $18.48 | 830725 |
| 2025-10-02 | 18.08 | $18.39 | 2.3M |
| 2025-10-01 | 18.05 | $18.28 | 1.0M |
| 2025-09-30 | 18.02 | $18.06 | 889700 |
| 2025-09-29 | 18.02 | $17.97 | 864447 |
| 2025-09-26 | 18.03 | $17.96 | 802342 |
| 2025-09-25 | 18.04 | $17.90 | 1.2M |
| 2025-09-24 | 18.05 | $17.50 | 1.3M |
| 2025-09-23 | 18.11 | $17.82 | 2.0M |
| 2025-09-22 | 18.14 | $17.82 | 1.4M |
| 2025-09-19 | 18.18 | $18.00 | 3.9M |
| 2025-09-18 | 18.20 | $18.35 | 1.2M |
| 2025-09-17 | 18.19 | $18.34 | 1.5M |
| 2025-09-16 | 18.19 | $18.39 | 1.5M |
| 2025-09-15 | 18.18 | $18.28 | 918336 |
| 2025-09-12 | 18.18 | $18.24 | 569600 |
| 2025-09-11 | 18.19 | $18.25 | 862800 |
| 2025-09-10 | 18.20 | $18.23 | 766353 |
| 2025-09-09 | 18.22 | $18.30 | 1.8M |
| 2025-09-08 | 18.23 | $17.92 | 1.1M |
| 2025-09-05 | 18.28 | $17.97 | 866841 |
| 2025-09-04 | 18.33 | $17.86 | 1.1M |
| 2025-09-03 | 18.39 | $17.60 | 1.5M |
| 2025-09-02 | 18.48 | $17.81 | 1.1M |
| 2025-08-29 | 18.56 | $18.29 | 1.0M |
| 2025-08-28 | 18.59 | $18.20 | 928400 |
| 2025-08-27 | 18.63 | $18.35 | 1.4M |
| 2025-08-26 | 18.65 | $18.43 | 839700 |
| 2025-08-25 | 18.67 | $18.46 | 1.1M |
| 2025-08-22 | 18.69 | $18.52 | 1.7M |
| 2025-08-21 | 18.69 | $18.88 | 851600 |
| 2025-08-20 | 18.67 | $18.96 | 735500 |
| 2025-08-19 | 18.62 | $18.72 | 973042 |
| 2025-08-18 | 18.60 | $18.57 | 517900 |
| 2025-08-15 | 18.59 | $18.79 | 888800 |
| 2025-08-14 | 18.55 | $18.77 | 679893 |
| 2025-08-13 | 18.51 | $18.87 | 1.6M |
| 2025-08-12 | 18.45 | $18.73 | 825900 |
| 2025-08-11 | 18.40 | $18.57 | 857700 |
| 2025-08-08 | 18.36 | $18.54 | 1.0M |
| 2025-08-07 | 18.32 | $18.56 | 1.2M |
| 2025-08-06 | 18.27 | $18.57 | 1.7M |
| 2025-08-05 | 18.21 | $18.59 | 948000 |
| 2025-08-04 | 18.14 | $18.75 | 879816 |
| 2025-08-01 | 18.05 | $18.31 | 2.1M |
| 2025-07-31 | 17.99 | $18.23 | 1.8M |
| 2025-07-30 | 17.94 | $18.48 | 1.5M |
| 2025-07-29 | 17.85 | $18.64 | 1.7M |
| 2025-07-28 | 17.74 | $18.41 | 2.3M |
| 2025-07-25 | 17.64 | $18.39 | 5.2M |
| 2025-07-24 | 17.54 | $17.99 | 2.2M |
| 2025-07-23 | 17.47 | $17.88 | 2.0M |
| 2025-07-22 | 17.40 | $17.95 | 2.9M |
| 2025-07-21 | 17.33 | $17.98 | 1.8M |
| 2025-07-18 | 17.24 | $17.58 | 1.6M |
| 2025-07-17 | 17.19 | $17.61 | 1.1M |
| 2025-07-16 | 17.13 | $17.60 | 1.4M |
| 2025-07-15 | 17.06 | $17.42 | 1.2M |
| 2025-07-14 | 17.01 | $17.72 | 767000 |
| 2025-07-11 | 16.92 | $17.36 | 1.1M |
| 2025-07-10 | 16.86 | $17.20 | 796800 |
| 2025-07-09 | 16.82 | $16.82 | 839300 |
| 2025-07-08 | 16.80 | $16.85 | 844325 |
| 2025-07-07 | 16.79 | $17.03 | 1.0M |
| 2025-07-03 | 16.75 | $17.07 | 796000 |
| 2025-07-02 | 16.70 | $16.84 | 858438 |
| 2025-07-01 | 16.67 | $17.05 | 861200 |
| 2025-06-30 | 16.61 | $16.93 | 789800 |
| 2025-06-27 | 16.57 | $16.79 | 1.2M |
| 2025-06-26 | 16.53 | $16.74 | 947221 |
| 2025-06-25 | 16.49 | $16.46 | 605225 |
| 2025-06-24 | 16.48 | $16.78 | 526712 |
| 2025-06-23 | 16.43 | $16.95 | 880100 |
| 2025-06-20 | 16.36 | $16.69 | 1.0M |
| 2025-06-18 | 16.31 | $16.75 | 1.3M |
| 2025-06-17 | 16.25 | $16.49 | 942200 |
| 2025-06-16 | 16.21 | $16.31 | 744040 |
| 2025-06-13 | 16.18 | $16.39 | 1.4M |
| 2025-06-12 | 16.15 | $16.45 | 833000 |
| 2025-06-11 | 16.10 | $16.41 | 718435 |
| 2025-06-10 | 16.05 | $16.40 | 1.4M |
| 2025-06-09 | 16.01 | $16.36 | 1.0M |
| 2025-06-06 | 15.96 | $16.20 | 693500 |
| 2025-06-05 | 15.93 | $16.18 | 823420 |
| 2025-06-04 | 15.90 | $16.18 | 1.3M |
| 2025-06-03 | 15.87 | $16.12 | 1.4M |
| 2025-06-02 | 15.84 | $15.98 | 977615 |
| 2025-05-30 | 15.83 | $16.10 | 963200 |
| 2025-05-29 | 15.81 | $15.89 | 573837 |
| 2025-05-28 | 15.81 | $16.03 | 1.2M |
| 2025-05-27 | 15.79 | $15.89 | 816125 |
| 2025-05-23 | 15.79 | $15.65 | 446400 |
| 2025-05-22 | 15.81 | $15.48 | 422400 |
| 2025-05-21 | 15.85 | $15.59 | 460837 |
| 2025-05-20 | 15.88 | $15.94 | 812000 |
| 2025-05-19 | 15.88 | $15.89 | 702537 |
| 2025-05-16 | 15.88 | $15.92 | 692700 |
| 2025-05-15 | 15.88 | $15.72 | 532528 |
| 2025-05-14 | 15.91 | $15.45 | 751802 |
| 2025-05-13 | 15.96 | $15.54 | 1.5M |
| 2025-05-12 | 16.01 | $15.80 | 1.5M |
| 2025-05-09 | 16.03 | $16.15 | 861600 |
| 2025-05-08 | 16.02 | $15.98 | 441139 |
| 2025-05-07 | 16.01 | $16.00 | 972200 |
| 2025-05-06 | 16.00 | $16.05 | 1.1M |
| 2025-05-05 | 15.98 | $16.09 | 644014 |
| 2025-05-02 | 15.94 | $16.03 | 477131 |
| 2025-05-01 | 15.92 | $16.15 | 881740 |
| 2025-04-30 | 15.87 | $16.27 | 1.6M |
| 2025-04-29 | 15.82 | $15.95 | 1.2M |
| 2025-04-28 | 15.79 | $15.65 | 1.3M |
| 2025-04-25 | 15.80 | $15.62 | 581917 |
| 2025-04-24 | 15.80 | $15.60 | 1.5M |
| 2025-04-23 | 15.81 | $16.01 | 816700 |
| 2025-04-22 | 15.78 | $16.45 | 724023 |
| 2025-04-21 | 15.70 | $16.29 | 726700 |
| 2025-04-17 | 15.62 | $16.50 | 792109 |
| 2025-04-16 | 15.52 | $16.10 | 1.2M |
| 2025-04-15 | 15.46 | $16.21 | 1.2M |
| 2025-04-14 | 15.38 | $15.98 | 1.4M |
| 2025-04-11 | 15.32 | $15.51 | 908000 |
| 2025-04-10 | 15.31 | $15.06 | 1.1M |
| 2025-04-09 | 15.33 | $15.10 | 1.7M |
| 2025-04-08 | 15.35 | $14.61 | 2.3M |
| 2025-04-07 | 15.42 | $14.77 | 1.2M |
| 2025-04-04 | 15.48 | $15.28 | 929490 |
| 2025-04-03 | 15.49 | $15.62 | 1.3M |
| 2025-04-02 | 15.46 | $15.69 | 724200 |
| 2025-04-01 | 15.42 | $15.79 | 747520 |
| 2025-03-31 | 15.37 | $15.85 | 1.4M |
| 2025-03-28 | 15.31 | $15.84 | 716900 |
| 2025-03-27 | 15.24 | $15.59 | 874400 |
| 2025-03-26 | 15.20 | $15.34 | 659200 |
| 2025-03-25 | 15.17 | $15.31 | 1.1M |
| 2025-03-24 | 15.15 | $15.29 | 427743 |
| 2025-03-21 | 15.12 | $15.02 | 1.2M |
| 2025-03-20 | 15.12 | $15.32 | 547503 |
| 2025-03-19 | 15.08 | $15.36 | 710000 |
| 2025-03-18 | 15.03 | $15.42 | 718300 |
| 2025-03-17 | 14.97 | $15.36 | 756407 |
| 2025-03-14 | 14.90 | $15.23 | 873309 |
| 2025-03-13 | 14.85 | $14.99 | 981505 |
| 2025-03-12 | 14.81 | $14.91 | 2.0M |
| 2025-03-11 | 14.78 | $14.92 | 963600 |
| 2025-03-10 | 14.74 | $15.23 | 1.1M |
| 2025-03-07 | 14.67 | $15.17 | 858805 |
| 2025-03-06 | 14.60 | $14.93 | 510618 |
| 2025-03-05 | 14.56 | $14.85 | 1.0M |
| 2025-03-04 | 14.52 | $14.88 | 1.1M |
| 2025-03-03 | 14.47 | $15.00 | 860900 |
| 2025-02-28 | 14.42 | $14.96 | 1.4M |
| 2025-02-27 | 14.36 | $14.90 | 959100 |
| 2025-02-26 | 14.31 | $14.60 | 695933 |
| 2025-02-25 | 14.28 | $14.79 | 1.6M |
| 2025-02-24 | 14.24 | $14.23 | 954900 |
| 2025-02-21 | 14.25 | $14.31 | 869000 |
| 2025-02-20 | 14.25 | $14.21 | 448800 |
| 2025-02-19 | 14.27 | $14.08 | 693445 |
| 2025-02-18 | 14.30 | $13.90 | 702016 |
| 2025-02-14 | 14.34 | $13.88 | 874618 |
| 2025-02-13 | 14.40 | $14.23 | 796700 |
| 2025-02-12 | 14.42 | $13.87 | 1.7M |
| 2025-02-11 | 14.47 | $14.30 | 499620 |
| 2025-02-10 | 14.48 | $14.32 | 549929 |
| 2025-02-07 | 14.48 | $14.42 | 535931 |
| 2025-02-06 | 14.47 | $14.64 | 580913 |
| 2025-02-05 | 14.44 | $14.65 | 590500 |
| 2025-02-04 | 14.40 | $14.53 | 673907 |
| 2025-02-03 | 14.37 | $14.53 | 534600 |
| 2025-01-31 | 14.34 | $14.48 | 1.7M |
| 2025-01-30 | 14.31 | $14.63 | 2.3M |
| 2025-01-29 | 14.26 | $14.22 | 718400 |
| 2025-01-28 | 14.25 | $14.53 | 450400 |
| 2025-01-27 | 14.21 | $14.80 | 859700 |
| 2025-01-24 | 14.14 | $14.38 | 653700 |
| 2025-01-23 | 14.11 | $14.30 | 862734 |
| 2025-01-22 | 14.09 | $14.17 | 619900 |
| 2025-01-21 | 14.08 | $14.75 | 761502 |
| 2025-01-17 | 14.01 | $14.57 | 1.1M |
| 2025-01-16 | 13.96 | $14.47 | 582910 |
| 2025-01-15 | 13.92 | $13.98 | 289600 |
| 2025-01-14 | 13.93 | $13.86 | 638000 |
| 2025-01-13 | 13.95 | $13.81 | 757200 |
| 2025-01-10 | 13.99 | $13.64 | 1.0M |
| 2025-01-08 | 14.06 | $13.72 | 545738 |
| 2025-01-07 | 14.13 | $13.76 | 970347 |
| 2025-01-06 | 14.20 | $13.76 | 941100 |
| 2025-01-03 | 14.28 | $13.99 | 630047 |
| 2025-01-02 | 14.35 | $13.94 | 423034 |
| 2024-12-31 | 14.43 | $14.15 | 730124 |
| 2024-12-30 | 14.50 | $13.95 | 536019 |
| 2024-12-27 | 14.60 | $13.95 | 700804 |
| 2024-12-26 | 14.71 | $14.10 | 393600 |
| 2024-12-24 | 14.81 | $14.11 | 387426 |
| 2024-12-23 | 14.93 | $14.18 | 758844 |
| 2024-12-20 | 15.05 | $14.16 | 1.6M |
| 2024-12-19 | 15.18 | $13.84 | 1.1M |
| 2024-12-18 | 15.35 | $14.28 | 966900 |
| 2024-12-17 | 15.49 | $14.93 | 840402 |
| 2024-12-16 | 15.57 | $14.83 | 644719 |
| 2024-12-13 | 15.66 | $15.00 | 446100 |
| 2024-12-12 | 15.73 | $14.98 | 402400 |
| 2024-12-11 | 15.82 | $15.25 | 630800 |
| 2024-12-10 | 15.88 | $15.46 | 1.3M |
| 2024-12-09 | 15.92 | $15.79 | 521437 |
| 2024-12-06 | 15.93 | $15.70 | 487135 |
| 2024-12-05 | 15.95 | $15.72 | 524937 |
| 2024-12-04 | 15.97 | $15.73 | 538900 |
| 2024-12-03 | 15.99 | $15.80 | 1.0M |
| 2024-12-02 | 16.00 | $15.86 | 1.2M |
| 2024-11-29 | 16.00 | $16.21 | 804600 |
| 2024-11-27 | 15.97 | $16.32 | 698900 |
| 2024-11-26 | 15.92 | $16.22 | 625432 |
| 2024-11-25 | 15.88 | $16.30 | 1.5M |
| 2024-11-22 | 15.83 | $16.13 | 897700 |
| 2024-11-21 | 15.79 | $16.20 | 632202 |
| 2024-11-20 | 15.74 | $15.98 | 1.4M |
| 2024-11-19 | 15.72 | $15.94 | 476900 |
| 2024-11-18 | 15.70 | $15.68 | 426634 |
| 2024-11-15 | 15.70 | $15.45 | 976110 |
| 2024-11-14 | 15.74 | $15.46 | 598747 |
| 2024-11-13 | 15.78 | $15.68 | 619800 |
| 2024-11-12 | 15.80 | $15.79 | 925117 |
| 2024-11-11 | 15.81 | $16.10 | 1.1M |
| 2024-11-08 | 15.80 | $16.14 | 1.2M |
| 2024-11-07 | 15.78 | $15.86 | 1.1M |
| 2024-11-06 | 15.78 | $15.82 | 1.7M |
| 2024-11-05 | 15.78 | $15.89 | 2.3M |
| 2024-11-04 | 15.78 | $15.09 | 1.1M |
| 2024-11-01 | 15.85 | $15.28 | 688422 |
| 2024-10-31 | 15.91 | $15.50 | 922034 |
| 2024-10-30 | 15.95 | $15.74 | 1.0M |
| 2024-10-29 | 15.97 | $15.66 | 484000 |
| 2024-10-28 | 16.00 | $15.77 | 925200 |
| 2024-10-25 | 16.02 | $15.63 | 685859 |
| 2024-10-24 | 16.07 | $15.92 | 774503 |
| 2024-10-23 | 16.08 | $15.98 | 2.7M |
| 2024-10-22 | 16.09 | $16.00 | 1.2M |
| 2024-10-21 | 16.10 | $16.23 | 487200 |
| 2024-10-18 | 16.09 | $16.58 | 921200 |
| 2024-10-17 | 16.05 | $16.57 | 919100 |
| 2024-10-16 | 16.00 | $16.72 | 880600 |
| 2024-10-15 | 15.94 | $16.30 | 1.1M |
| 2024-10-14 | 15.93 | $16.01 | 875000 |
| 2024-10-11 | 15.94 | $15.70 | 540555 |
| 2024-10-10 | 15.99 | $15.44 | 562300 |
| 2024-10-09 | 16.07 | $15.44 | 571023 |
| 2024-10-08 | 16.17 | $15.44 | 690501 |
| 2024-10-07 | 16.26 | $15.51 | 792000 |
| 2024-10-04 | 16.36 | $15.61 | 1.0M |
| 2024-10-03 | 16.46 | $16.04 | 3.3M |
| 2024-10-02 | 16.52 | $16.24 | 1.1M |
| 2024-10-01 | 16.56 | $16.43 | 1.6M |
| 2024-09-30 | 16.58 | $16.53 | 1.2M |
| 2024-09-27 | 16.60 | $16.49 | 714600 |
| 2024-09-26 | 16.62 | $16.36 | 578600 |
| 2024-09-25 | 16.66 | $16.42 | 824135 |
| 2024-09-24 | 16.69 | $16.28 | 650300 |
| 2024-09-23 | 16.75 | $16.41 | 3.4M |
| 2024-09-20 | 16.79 | $16.26 | 2.7M |
| 2024-09-19 | 16.84 | $16.42 | 667600 |
| 2024-09-18 | 16.89 | $16.58 | 1.3M |
| 2024-09-17 | 16.91 | $16.62 | 1.9M |
| 2024-09-16 | 16.94 | $16.98 | 759900 |
| 2024-09-13 | 16.92 | $17.08 | 795301 |
| 2024-09-12 | 16.89 | $17.10 | 875003 |
| 2024-09-11 | 16.85 | $17.10 | 578619 |
| 2024-09-10 | 16.80 | $17.16 | 1.1M |
| 2024-09-09 | 16.74 | $16.87 | 696837 |
| 2024-09-06 | 16.70 | $16.87 | 708000 |
| 2024-09-05 | 16.66 | $16.78 | 702200 |
| 2024-09-04 | 16.61 | $16.92 | 526529 |
| 2024-09-03 | 16.55 | $16.78 | 1.0M |
| 2024-08-30 | 16.49 | $16.69 | 726101 |
| 2024-08-29 | 16.44 | $16.74 | 1.2M |
| 2024-08-28 | 16.38 | $16.83 | 546737 |
| 2024-08-27 | 16.31 | $17.04 | 616214 |
| 2024-08-26 | 16.22 | $17.15 | 834400 |
| 2024-08-23 | 16.12 | $16.85 | 1.2M |
| 2024-08-22 | 16.05 | $16.58 | 904609 |
| 2024-08-21 | 16.00 | $16.83 | 1.4M |
| 2024-08-20 | 15.93 | $16.36 | 1.6M |
| 2024-08-19 | 15.91 | $16.32 | 1.2M |
| 2024-08-16 | 15.89 | $16.01 | 1.3M |
| 2024-08-15 | 15.91 | $16.05 | 1.5M |
| 2024-08-14 | 15.93 | $15.75 | 1.2M |
| 2024-08-13 | 15.99 | $15.64 | 810400 |
| 2024-08-12 | 16.07 | $15.53 | 933546 |
| 2024-08-09 | 16.16 | $15.38 | 1.6M |
| 2024-08-08 | 16.27 | $15.39 | 751600 |
| 2024-08-07 | 16.39 | $15.41 | 1.3M |
| 2024-08-06 | 16.51 | $15.53 | 1.9M |
| 2024-08-05 | 16.62 | $15.46 | 3.2M |
| 2024-08-02 | 16.74 | $16.18 | 1.8M |
| 2024-08-01 | 16.78 | $16.23 | 1.6M |
| 2024-07-31 | 16.83 | $16.47 | 1.0M |
| 2024-07-30 | 16.85 | $16.87 | 1.6M |
| 2024-07-29 | 16.83 | $16.75 | 856324 |
| 2024-07-26 | 16.81 | $16.86 | 744800 |
| 2024-07-25 | 16.78 | $16.72 | 681200 |
| 2024-07-24 | 16.77 | $16.80 | 1.7M |
| 2024-07-23 | 16.75 | $17.13 | 907037 |
| 2024-07-22 | 16.69 | $17.19 | 332900 |
| 2024-07-19 | 16.63 | $17.18 | 340400 |
| 2024-07-18 | 16.56 | $17.18 | 661615 |
| 2024-07-17 | 16.50 | $17.22 | 1.2M |
| 2024-07-16 | 16.43 | $17.21 | 682000 |
| 2024-07-15 | 16.37 | $16.93 | 761805 |
| 2024-07-12 | 16.33 | $16.76 | 1.1M |
| 2024-07-11 | 16.30 | $16.45 | 849400 |
| 2024-07-10 | 16.31 | $16.01 | 473400 |
| 2024-07-09 | 16.36 | $15.81 | 1.2M |
| 2024-07-08 | 16.44 | $15.84 | 789700 |
| 2024-07-05 | 16.52 | $16.11 | 491800 |
| 2024-07-03 | 16.58 | $16.22 | 225600 |
| 2024-07-02 | 16.63 | $16.27 | 697828 |
| 2024-07-01 | 16.68 | $16.18 | 1.1M |
| 2024-06-28 | 16.75 | $16.10 | 3.1M |
| 2024-06-27 | 16.83 | $16.15 | 1.2M |
| 2024-06-26 | 16.91 | $16.45 | 789500 |
| 2024-06-25 | 16.96 | $16.69 | 530239 |
| 2024-06-24 | 16.99 | $16.99 | 519240 |
| 2024-06-21 | 16.99 | $16.90 | 1.2M |
| 2024-06-20 | 17.01 | $16.90 | 419401 |
| 2024-06-18 | 17.03 | $17.09 | 836040 |
| 2024-06-17 | 17.04 | $16.99 | 635600 |
| 2024-06-14 | 17.06 | $17.15 | 573800 |
| 2024-06-13 | 17.07 | $17.13 | 498400 |
| 2024-06-12 | 17.08 | $16.95 | 691803 |
| 2024-06-11 | 17.12 | $16.52 | 482800 |
| 2024-06-10 | 17.20 | $16.71 | 452500 |
| 2024-06-07 | 17.27 | $16.74 | 784500 |
| 2024-06-06 | 17.34 | $17.27 | 393300 |
| 2024-06-05 | 17.36 | $17.13 | 351300 |
| 2024-06-04 | 17.39 | $17.28 | 599800 |
| 2024-06-03 | 17.41 | $17.16 | 848413 |
| 2024-05-31 | 17.44 | $17.35 | 950302 |
| 2024-05-30 | 17.46 | $17.09 | 542245 |
| 2024-05-29 | 17.49 | $16.84 | 440205 |
| 2024-05-28 | 17.56 | $16.90 | 706800 |
| 2024-05-24 | 17.61 | $17.24 | 419000 |
| 2024-05-23 | 17.64 | $17.38 | 492900 |
| 2024-05-22 | 17.65 | $17.75 | 483024 |
| 2024-05-21 | 17.62 | $17.86 | 510700 |
| 2024-05-20 | 17.58 | $17.85 | 378045 |
| 2024-05-17 | 17.53 | $17.85 | 331837 |
| 2024-05-16 | 17.49 | $17.86 | 364714 |
| 2024-05-15 | 17.43 | $17.86 | 413800 |
| 2024-05-14 | 17.37 | $17.83 | 497513 |
| 2024-05-13 | 17.30 | $17.72 | 452100 |
| 2024-05-10 | 17.24 | $17.66 | 546800 |
| 2024-05-09 | 17.19 | $17.51 | 332945 |
| 2024-05-08 | 17.14 | $17.24 | 606401 |
| 2024-05-07 | 17.12 | $17.47 | 434500 |
| 2024-05-06 | 17.08 | $17.47 | 621437 |
| 2024-05-03 | 17.05 | $17.36 | 659900 |
| 2024-05-02 | 17.02 | $17.09 | 590731 |
| 2024-05-01 | 17.03 | $17.00 | 948000 |
| 2024-04-30 | 17.04 | $16.85 | 1.3M |
| 2024-04-29 | 17.07 | $17.26 | 790000 |
| 2024-04-26 | 17.07 | $17.00 | 1.4M |
| 2024-04-25 | 17.10 | $17.02 | 642600 |
| 2024-04-24 | 17.13 | $17.16 | 1.2M |
| 2024-04-23 | 17.15 | $17.32 | 659421 |
| 2024-04-22 | 17.16 | $17.33 | 519446 |
| 2024-04-19 | 17.16 | $17.06 | 1.2M |
| 2024-04-18 | 17.19 | $16.55 | 664940 |
| 2024-04-17 | 17.28 | $16.47 | 482200 |
| 2024-04-16 | 17.37 | $16.35 | 1.2M |
| 2024-04-15 | 17.49 | $16.64 | 1.4M |
| 2024-04-12 | 17.57 | $17.04 | 842716 |
| 2024-04-11 | 17.62 | $17.10 | 1.2M |
| 2024-04-10 | 17.66 | $17.18 | 880636 |
| 2024-04-09 | 17.70 | $18.00 | 2.2M |
| 2024-04-08 | 17.65 | $17.90 | 418616 |
| 2024-04-05 | 17.61 | $17.62 | 499713 |
| 2024-04-04 | 17.60 | $17.56 | 591000 |
| 2024-04-03 | 17.59 | $17.65 | 866949 |
| 2024-04-02 | 17.57 | $17.56 | 1.3M |
| 2024-04-01 | 17.56 | $18.25 | 1.6M |
| 2024-03-28 | 17.48 | $18.37 | 1.6M |
| 2024-03-27 | 17.38 | $18.09 | 1.2M |
| 2024-03-26 | 17.30 | $17.50 | 1.7M |
| 2024-03-25 | 17.27 | $17.35 | 469100 |
| 2024-03-22 | 17.25 | $17.19 | 533425 |
| 2024-03-21 | 17.25 | $17.60 | 826346 |
| 2024-03-20 | 17.21 | $17.33 | 715308 |
| 2024-03-19 | 17.19 | $17.25 | 876900 |
| 2024-03-18 | 17.18 | $17.15 | 641413 |
| 2024-03-15 | 17.18 | $17.10 | 1.1M |
| 2024-03-14 | 17.19 | $16.89 | 1.1M |
| 2024-03-13 | 17.21 | $17.30 | 1.4M |
| 2024-03-12 | 17.20 | $17.39 | 563300 |
| 2024-03-11 | 17.17 | $17.52 | 657900 |
| 2024-03-08 | 17.14 | $17.40 | 851748 |
| 2024-03-07 | 17.12 | $17.31 | 684434 |
| 2024-03-06 | 17.11 | $17.21 | 655700 |
| 2024-03-05 | 17.11 | $17.30 | 1.9M |
| 2024-03-04 | 17.11 | $17.30 | 1.9M |
| 2024-03-01 | 17.11 | $17.07 | 1.2M |
| 2024-02-29 | 17.14 | $16.81 | 1.9M |
| 2024-02-28 | 17.20 | $16.74 | 1.4M |
| 2024-02-27 | 17.28 | $16.76 | 1.5M |
| 2024-02-26 | 17.36 | $16.94 | 758700 |
| 2024-02-23 | 17.43 | $17.27 | 1.3M |
| 2024-02-22 | 17.48 | $17.04 | 1.0M |
| 2024-02-21 | 17.55 | $17.12 | 740400 |
| 2024-02-20 | 17.62 | $17.14 | 1.1M |
| 2024-02-16 | 17.69 | $17.33 | 1.6M |
| 2024-02-15 | 17.75 | $17.58 | 2.4M |
| 2024-02-14 | 17.79 | $16.78 | 2.4M |
| 2024-02-13 | 17.92 | $16.92 | 1.7M |
| 2024-02-12 | 18.04 | $17.33 | 2.1M |
| 2024-02-09 | 18.12 | $17.88 | 579505 |
| 2024-02-08 | 18.16 | $17.85 | 971900 |
| 2024-02-07 | 18.20 | $17.81 | 793400 |
| 2024-02-06 | 18.25 | $17.95 | 1.2M |
| 2024-02-05 | 18.29 | $17.84 | 648500 |
| 2024-02-02 | 18.34 | $18.17 | 896000 |
| 2024-02-01 | 18.36 | $18.60 | 1.3M |
| 2024-01-31 | 18.33 | $18.17 | 969118 |
| 2024-01-30 | 18.35 | $18.24 | 867000 |
| 2024-01-29 | 18.35 | $18.23 | 901337 |
| 2024-01-26 | 18.36 | $18.28 | 975400 |
| 2024-01-25 | 18.36 | $18.41 | 441633 |
| 2024-01-24 | 18.35 | $18.09 | 711300 |
| 2024-01-23 | 18.36 | $18.47 | 789700 |
| 2024-01-22 | 18.34 | $18.51 | 572150 |
| 2024-01-19 | 18.30 | $18.48 | 3.5M |
| 2024-01-18 | 18.26 | $18.13 | 890800 |
| 2024-01-17 | 18.25 | $18.37 | 1.0M |
| 2024-01-16 | 18.21 | $18.58 | 718100 |
| 2024-01-12 | 18.14 | $18.59 | 609100 |
| 2024-01-11 | 18.07 | $18.56 | 1.5M |
| 2024-01-10 | 17.99 | $18.62 | 4.9M |
| 2024-01-09 | 17.90 | $18.46 | 540060 |
| 2024-01-08 | 17.81 | $18.29 | 1.0M |
| 2024-01-05 | 17.73 | $17.83 | 1.1M |
| 2024-01-04 | 17.69 | $18.11 | 486603 |
| 2024-01-03 | 17.61 | $18.12 | 1.1M |
| 2024-01-02 | 17.53 | $18.29 | 784209 |
| 2023-12-29 | 17.43 | $17.85 | 451336 |
| 2023-12-28 | 17.35 | $18.02 | 312806 |
| 2023-12-27 | 17.24 | $17.93 | 294527 |
| 2023-12-26 | 17.13 | $17.89 | 374534 |
| 2023-12-22 | 17.01 | $17.62 | 926400 |
| 2023-12-21 | 16.91 | $17.55 | 1.0M |
| 2023-12-20 | 16.81 | $17.30 | 1.4M |
| 2023-12-19 | 16.72 | $17.24 | 814426 |
| 2023-12-18 | 16.63 | $17.01 | 756500 |
| 2023-12-15 | 16.55 | $17.18 | 1.6M |
| 2023-12-14 | 16.46 | $17.50 | 1.4M |
| 2023-12-13 | 16.32 | $17.08 | 1.2M |
| 2023-12-12 | 16.22 | $16.51 | 876704 |
| 2023-12-11 | 16.17 | $16.67 | 1.0M |
| 2023-12-08 | 16.09 | $16.62 | 446498 |
| 2023-12-07 | 16.02 | $16.92 | 1.2M |
| 2023-12-06 | 15.90 | $16.77 | 1.1M |
| 2023-12-05 | 15.80 | $16.73 | 945028 |
| 2023-12-04 | 15.69 | $16.63 | 1.1M |
| 2023-12-01 | 15.59 | $16.08 | 1.1M |
| 2023-11-30 | 15.53 | $15.38 | 1.5M |
| 2023-11-29 | 15.54 | $15.34 | 576633 |
| 2023-11-28 | 15.54 | $15.53 | 367413 |
| 2023-11-27 | 15.52 | $15.51 | 619600 |
| 2023-11-24 | 15.50 | $15.58 | 307235 |
| 2023-11-22 | 15.46 | $15.46 | 677900 |
| 2023-11-21 | 15.42 | $15.58 | 877519 |
| 2023-11-20 | 15.36 | $15.72 | 450428 |
| 2023-11-17 | 15.28 | $15.82 | 384249 |
| 2023-11-16 | 15.18 | $15.83 | 806000 |
| 2023-11-15 | 15.07 | $15.93 | 636200 |
| 2023-11-14 | 14.95 | $16.03 | 853300 |
| 2023-11-13 | 14.80 | $15.02 | 253949 |
| 2023-11-10 | 14.76 | $15.10 | 410300 |
| 2023-11-09 | 14.70 | $15.14 | 513300 |
| 2023-11-08 | 14.64 | $15.31 | 416060 |
| 2023-11-07 | 14.57 | $15.37 | 615200 |
| 2023-11-06 | 14.49 | $15.56 | 746000 |
| 2023-11-03 | 14.38 | $15.61 | 865600 |
| 2023-11-02 | 14.27 | $15.17 | 1.2M |
| 2023-11-01 | 14.20 | $14.37 | 972800 |
| 2023-10-31 | 14.22 | $14.25 | 1.1M |
| 2023-10-30 | 14.24 | $14.20 | 1.5M |
| 2023-10-27 | 14.28 | $13.79 | 1.3M |
| 2023-10-26 | 14.36 | $13.70 | 1.3M |
| 2023-10-25 | 14.47 | $13.71 | 1.5M |
| 2023-10-24 | 14.58 | $13.97 | 974700 |
| 2023-10-23 | 14.67 | $13.80 | 1.8M |
| 2023-10-20 | 14.79 | $13.86 | 706300 |
| 2023-10-19 | 14.92 | $13.81 | 825500 |
| 2023-10-18 | 15.07 | $14.22 | 1.0M |
| 2023-10-17 | 15.18 | $14.87 | 1.3M |
| 2023-10-16 | 15.25 | $14.92 | 1.0M |
| 2023-10-13 | 15.32 | $14.92 | 566200 |
| 2023-10-12 | 15.40 | $14.82 | 1.2M |
| 2023-10-11 | 15.50 | $15.30 | 638000 |
| 2023-10-10 | 15.56 | $15.17 | 811900 |
| 2023-10-09 | 15.65 | $15.20 | 392129 |
| 2023-10-06 | 15.73 | $15.02 | 897502 |
| 2023-10-05 | 15.85 | $15.12 | 676329 |
| 2023-10-04 | 15.96 | $15.12 | 982129 |
| 2023-10-03 | 16.08 | $15.19 | 753100 |
| 2023-10-02 | 16.21 | $15.26 | 1.1M |
| 2023-09-29 | 16.33 | $15.58 | 1.1M |
| 2023-09-28 | 16.43 | $15.58 | 1.0M |
| 2023-09-27 | 16.54 | $15.60 | 1.3M |
| 2023-09-26 | 16.65 | $15.82 | 435900 |
| 2023-09-25 | 16.75 | $16.28 | 338517 |
| 2023-09-22 | 16.81 | $16.31 | 570000 |
| 2023-09-21 | 16.86 | $16.24 | 488900 |
| 2023-09-20 | 16.93 | $16.90 | 400995 |
| 2023-09-19 | 16.94 | $16.94 | 580100 |
| 2023-09-18 | 16.95 | $16.90 | 774800 |
| 2023-09-15 | 16.96 | $17.11 | 3.7M |
| 2023-09-14 | 16.95 | $16.83 | 8.3M |
| 2023-09-13 | 16.97 | $16.75 | 435600 |
| 2023-09-12 | 16.99 | $17.00 | 315730 |
| 2023-09-11 | 17.00 | $16.89 | 325000 |
| 2023-09-08 | 17.02 | $16.94 | 277000 |
| 2023-09-07 | 17.05 | $16.98 | 445900 |
| 2023-09-06 | 17.07 | $16.82 | 532100 |
| 2023-09-05 | 17.11 | $16.80 | 564600 |
| 2023-09-01 | 17.16 | $17.03 | 667201 |
| 2023-08-31 | 17.18 | $16.93 | 708901 |
| 2023-08-30 | 17.22 | $17.10 | 614600 |
| 2023-08-29 | 17.25 | $17.06 | 721400 |
| 2023-08-28 | 17.28 | $17.12 | 272124 |
| 2023-08-25 | 17.31 | $17.04 | 517345 |
| 2023-08-24 | 17.35 | $17.15 | 297500 |
| 2023-08-23 | 17.38 | $17.24 | 275913 |
| 2023-08-22 | 17.41 | $17.08 | 382054 |
| 2023-08-21 | 17.47 | $17.18 | 930830 |
| 2023-08-18 | 17.52 | $17.20 | 490510 |
| 2023-08-17 | 17.57 | $16.89 | 376800 |
| 2023-08-16 | 17.66 | $17.06 | 464553 |
| 2023-08-15 | 17.73 | $17.35 | 859000 |
| 2023-08-14 | 17.78 | $17.71 | 376123 |
| 2023-08-11 | 17.79 | $17.92 | 762300 |
| 2023-08-10 | 17.78 | $17.82 | 546702 |
| 2023-08-09 | 17.78 | $17.78 | 459301 |
| 2023-08-08 | 17.78 | $17.56 | 299700 |
| 2023-08-07 | 17.80 | $17.79 | 581500 |
| 2023-08-04 | 17.80 | $17.32 | 606500 |
| 2023-08-03 | 17.85 | $17.28 | 502200 |
| 2023-08-02 | 17.89 | $17.52 | 306440 |
| 2023-08-01 | 17.92 | $17.74 | 335900 |
| 2023-07-31 | 17.93 | $17.89 | 626900 |
| 2023-07-28 | 17.92 | $17.76 | 444500 |
| 2023-07-27 | 17.92 | $18.07 | 957900 |
| 2023-07-26 | 17.90 | $18.59 | 532800 |
| 2023-07-25 | 17.81 | $18.27 | 323900 |
| 2023-07-24 | 17.76 | $18.50 | 579053 |
| 2023-07-21 | 17.67 | $18.20 | 331728 |
| 2023-07-20 | 17.61 | $18.15 | 685800 |
| 2023-07-19 | 17.56 | $17.69 | 581400 |
| 2023-07-18 | 17.55 | $17.36 | 265412 |
| 2023-07-17 | 17.58 | $17.59 | 556207 |
| 2023-07-14 | 17.59 | $17.52 | 436500 |
| 2023-07-13 | 17.62 | $17.56 | 371700 |
| 2023-07-12 | 17.64 | $17.52 | 666900 |
| 2023-07-11 | 17.67 | $17.63 | 617600 |
| 2023-07-10 | 17.69 | $17.19 | 548306 |
| 2023-07-07 | 17.76 | $17.37 | 594400 |
| 2023-07-06 | 17.82 | $17.45 | 982277 |
| 2023-07-05 | 17.88 | $17.95 | 1.0M |
| 2023-07-03 | 17.89 | $17.93 | 479900 |
| 2023-06-30 | 17.90 | $17.87 | 863909 |
| 2023-06-29 | 17.91 | $17.96 | 1.7M |
| 2023-06-28 | 17.92 | $17.19 | 1.2M |
| 2023-06-27 | 18.00 | $17.53 | 819900 |
| 2023-06-26 | 18.04 | $17.37 | 1.1M |
| 2023-06-23 | 18.11 | $17.26 | 2.2M |
| 2023-06-22 | 18.18 | $17.75 | 464500 |
| 2023-06-21 | 18.21 | $17.96 | 566021 |
| 2023-06-20 | 18.23 | $18.38 | 850129 |
| 2023-06-16 | 18.20 | $18.52 | 1.4M |
| 2023-06-15 | 18.15 | $18.32 | 470100 |
| 2023-06-14 | 18.12 | $18.30 | 1.6M |
| 2023-06-13 | 18.10 | $18.35 | 503000 |
| 2023-06-12 | 18.06 | $18.35 | 339000 |
| 2023-06-09 | 18.03 | $18.49 | 260600 |
| 2023-06-08 | 17.98 | $18.44 | 398300 |
| 2023-06-07 | 17.93 | $18.53 | 434235 |
| 2023-06-06 | 17.87 | $18.46 | 677443 |
| 2023-06-05 | 17.81 | $18.07 | 415994 |
| 2023-06-02 | 17.80 | $17.80 | 765539 |
| 2023-06-01 | 17.80 | $17.42 | 636263 |
| 2023-05-31 | 17.85 | $17.45 | 1.2M |
| 2023-05-30 | 17.89 | $17.55 | 659100 |
| 2023-05-26 | 17.93 | $17.64 | 560648 |
| 2023-05-25 | 17.96 | $17.56 | 476800 |
| 2023-05-24 | 18.00 | $17.92 | 762150 |
| 2023-05-23 | 18.00 | $18.02 | 418419 |
| 2023-05-22 | 17.99 | $18.12 | 564000 |
| 2023-05-19 | 17.97 | $18.13 | 532344 |
| 2023-05-18 | 17.94 | $18.10 | 1.8M |
| 2023-05-17 | 17.92 | $17.96 | 721700 |
| 2023-05-16 | 17.90 | $17.74 | 358808 |
| 2023-05-15 | 17.91 | $18.11 | 323500 |
| 2023-05-12 | 17.88 | $18.04 | 301514 |
| 2023-05-11 | 17.86 | $18.03 | 355322 |
| 2023-05-10 | 17.84 | $18.14 | 321807 |
| 2023-05-09 | 17.81 | $17.95 | 329143 |
| 2023-05-08 | 17.79 | $18.01 | 321200 |
| 2023-05-05 | 17.78 | $18.03 | 726400 |
| 2023-05-04 | 17.77 | $17.78 | 288540 |
| 2023-05-03 | 17.78 | $17.75 | 646900 |
| 2023-05-02 | 17.80 | $17.67 | 396600 |
| 2023-05-01 | 17.83 | $17.89 | 468800 |
| 2023-04-28 | 17.84 | $18.22 | 642800 |
| 2023-04-27 | 17.82 | $17.79 | 574517 |
| 2023-04-26 | 17.84 | $17.33 | 764606 |
| 2023-04-25 | 17.90 | $17.45 | 339400 |
| 2023-04-24 | 17.96 | $17.41 | 256018 |
| 2023-04-21 | 18.03 | $17.78 | 333100 |
| 2023-04-20 | 18.05 | $17.63 | 350449 |
| 2023-04-19 | 18.10 | $17.69 | 389436 |
| 2023-04-18 | 18.14 | $17.74 | 558629 |
| 2023-04-17 | 18.17 | $17.89 | 686000 |
| 2023-04-14 | 18.20 | $17.73 | 726314 |
| 2023-04-13 | 18.24 | $18.00 | 482502 |
| 2023-04-12 | 18.26 | $18.25 | 841400 |
| 2023-04-11 | 18.26 | $18.58 | 409424 |
| 2023-04-10 | 18.23 | $18.55 | 344700 |
| 2023-04-06 | 18.20 | $18.72 | 1.5M |
| 2023-04-05 | 18.16 | $18.35 | 1.4M |
| 2023-04-04 | 18.17 | $18.34 | 1.3M |
| 2023-04-03 | 18.18 | $18.12 | 575101 |
| 2023-03-31 | 18.22 | $18.28 | 1.2M |
| 2023-03-30 | 18.25 | $18.15 | 528209 |
| 2023-03-29 | 18.31 | $18.15 | 424100 |
| 2023-03-28 | 18.38 | $17.93 | 548000 |
| 2023-03-27 | 18.48 | $18.02 | 294100 |
| 2023-03-24 | 18.58 | $17.86 | 500109 |
| 2023-03-23 | 18.71 | $17.49 | 367100 |
| 2023-03-22 | 18.88 | $17.45 | 566400 |
| 2023-03-21 | 19.06 | $18.34 | 1.9M |
| 2023-03-20 | 19.17 | $18.38 | 889141 |
| 2023-03-17 | 19.28 | $18.21 | 1.4M |
| 2023-03-16 | 19.41 | $18.48 | 555213 |
| 2023-03-15 | 19.52 | $18.59 | 778000 |
| 2023-03-14 | 19.62 | $18.84 | 993913 |
| 2023-03-13 | 19.71 | $18.90 | 963684 |
| 2023-03-10 | 19.79 | $18.74 | 787300 |
| 2023-03-09 | 19.89 | $19.63 | 1.1M |
| 2023-03-08 | 19.91 | $19.81 | 250436 |
| 2023-03-07 | 19.92 | $19.79 | 445118 |
| 2023-03-06 | 19.92 | $20.28 | 499616 |
| 2023-03-03 | 19.88 | $20.00 | 2.7M |
| 2023-03-02 | 19.87 | $20.34 | 444030 |
| 2023-03-01 | 19.83 | $20.10 | 804009 |
| 2023-02-28 | 19.81 | $20.19 | 1.5M |
| 2023-02-27 | 19.78 | $20.07 | 855530 |
| 2023-02-24 | 19.76 | $19.89 | 917045 |
| 2023-02-23 | 19.75 | $19.96 | 760868 |
| 2023-02-22 | 19.74 | $19.50 | 631902 |
| 2023-02-21 | 19.77 | $19.46 | 411341 |
| 2023-02-17 | 19.80 | $19.65 | 469447 |
| 2023-02-16 | 19.82 | $19.38 | 324800 |
| 2023-02-15 | 19.86 | $19.65 | 452421 |
| 2023-02-14 | 19.88 | $19.49 | 306120 |
| 2023-02-13 | 19.91 | $19.75 | 277400 |
| 2023-02-10 | 19.91 | $19.85 | 494900 |
| 2023-02-09 | 19.91 | $19.36 | 463840 |
| 2023-02-08 | 19.96 | $20.00 | 390041 |
| 2023-02-07 | 19.93 | $20.07 | 293200 |
| 2023-02-06 | 19.90 | $20.34 | 323346 |
| 2023-02-03 | 19.83 | $20.32 | 373412 |
| 2023-02-02 | 19.75 | $20.44 | 316700 |
| 2023-02-01 | 19.66 | $20.29 | 665600 |
| 2023-01-31 | 19.57 | $20.13 | 571200 |
| 2023-01-30 | 19.49 | $19.73 | 332176 |
| 2023-01-27 | 19.44 | $19.77 | 401300 |
| 2023-01-26 | 19.38 | $19.71 | 421023 |
| 2023-01-25 | 19.32 | $19.50 | 298624 |
| 2023-01-24 | 19.28 | $19.29 | 297900 |
| 2023-01-23 | 19.26 | $19.49 | 322656 |
| 2023-01-20 | 19.21 | $19.59 | 238100 |
| 2023-01-19 | 19.16 | $19.59 | 310522 |
| 2023-01-18 | 19.10 | $19.49 | 503011 |
| 2023-01-17 | 19.05 | $19.91 | 454100 |
| 2023-01-13 | 18.96 | $19.59 | 225743 |
| 2023-01-12 | 18.90 | $19.82 | 359649 |
| 2023-01-11 | 18.81 | $19.24 | 334100 |
| 2023-01-10 | 18.78 | $18.64 | 352519 |
| 2023-01-09 | 18.81 | $18.99 | 482500 |
| 2023-01-06 | 18.80 | $18.73 | 297200 |
| 2023-01-05 | 18.83 | $18.51 | 357048 |
| 2023-01-04 | 18.88 | $18.93 | 469000 |
| 2023-01-03 | 18.89 | $18.57 | 494800 |
| 2022-12-30 | 18.94 | $18.33 | 514800 |
| 2022-12-29 | 19.01 | $18.46 | 491244 |
| 2022-12-28 | 19.08 | $18.39 | 422400 |
| 2022-12-27 | 19.16 | $18.90 | 314349 |
| 2022-12-23 | 19.20 | $19.23 | 217460 |
| 2022-12-22 | 19.20 | $19.03 | 327300 |
| 2022-12-21 | 19.23 | $19.03 | 336491 |
| 2022-12-20 | 19.25 | $18.95 | 625843 |
| 2022-12-19 | 19.28 | $18.97 | 422809 |
| 2022-12-16 | 19.31 | $19.19 | 1.3M |
| 2022-12-15 | 19.32 | $19.27 | 652327 |
| 2022-12-14 | 19.31 | $19.40 | 773709 |
| 2022-12-13 | 19.29 | $19.28 | 633115 |
| 2022-12-12 | 19.27 | $19.29 | 557100 |
| 2022-12-09 | 19.25 | $19.35 | 421707 |
| 2022-12-08 | 19.22 | $19.36 | 381200 |
| 2022-12-07 | 19.18 | $19.27 | 519032 |
| 2022-12-06 | 19.15 | $19.35 | 548445 |
| 2022-12-05 | 19.11 | $19.18 | 404400 |
| 2022-12-02 | 19.08 | $19.43 | 602400 |
| 2022-12-01 | 19.03 | $19.39 | 462217 |
| 2022-11-30 | 18.97 | $19.53 | 1.0M |
| 2022-11-29 | 18.90 | $19.48 | 492636 |
| 2022-11-28 | 18.83 | $19.11 | 411400 |
| 2022-11-25 | 18.80 | $19.54 | 309100 |
| 2022-11-23 | 18.72 | $19.16 | 231500 |
| 2022-11-22 | 18.67 | $19.19 | 357714 |
| 2022-11-21 | 18.61 | $19.19 | 541908 |
| 2022-11-18 | 18.55 | $18.54 | 485800 |
| 2022-11-17 | 18.54 | $18.50 | 500800 |
| 2022-11-16 | 18.53 | $18.38 | 488800 |
| 2022-11-15 | 18.53 | $18.45 | 517700 |
| 2022-11-14 | 18.52 | $18.25 | 758300 |
| 2022-11-11 | 18.53 | $18.72 | 1.3M |
| 2022-11-10 | 18.48 | $18.81 | 1.0M |
| 2022-11-09 | 18.42 | $18.25 | 647919 |
| 2022-11-08 | 18.42 | $18.41 | 662100 |
| 2022-11-07 | 18.40 | $18.69 | 907117 |
| 2022-11-04 | 18.35 | $18.82 | 615900 |
| 2022-11-03 | 18.28 | $18.64 | 659327 |
| 2022-11-02 | 18.23 | $18.81 | 860146 |
| 2022-11-01 | 18.16 | $18.98 | 616700 |
| 2022-10-31 | 18.07 | $18.82 | 826100 |
| 2022-10-28 | 17.99 | $18.57 | 954937 |
| 2022-10-27 | 17.93 | $18.48 | 455231 |
| 2022-10-26 | 17.88 | $18.24 | 642000 |
| 2022-10-25 | 17.84 | $18.25 | 664149 |
| 2022-10-24 | 17.81 | $17.64 | 388122 |
| 2022-10-21 | 17.83 | $17.79 | 473800 |
| 2022-10-20 | 17.84 | $17.49 | 314126 |
| 2022-10-19 | 17.89 | $17.68 | 585200 |
| 2022-10-18 | 17.92 | $17.78 | 772900 |
| 2022-10-17 | 17.95 | $17.39 | 567200 |
| 2022-10-14 | 18.02 | $17.09 | 880804 |
| 2022-10-13 | 18.14 | $18.00 | 867540 |
| 2022-10-12 | 18.17 | $18.09 | 1.0M |
| 2022-10-11 | 18.21 | $18.44 | 668800 |
| 2022-10-10 | 18.22 | $18.00 | 446500 |
| 2022-10-07 | 18.28 | $18.08 | 643811 |
| 2022-10-06 | 18.34 | $18.18 | 481411 |
| 2022-10-05 | 18.40 | $18.41 | 450700 |
| 2022-10-04 | 18.45 | $18.57 | 441112 |
| 2022-10-03 | 18.48 | $18.03 | 933500 |
| 2022-09-30 | 18.58 | $17.81 | 959135 |
| 2022-09-29 | 18.70 | $17.20 | 520400 |
| 2022-09-28 | 18.90 | $17.87 | 603732 |
| 2022-09-27 | 19.04 | $17.69 | 609800 |
| 2022-09-26 | 19.21 | $18.08 | 1.0M |
| 2022-09-23 | 19.36 | $18.44 | 1.7M |
| 2022-09-22 | 19.48 | $18.41 | 951246 |
| 2022-09-21 | 19.62 | $18.66 | 777700 |
| 2022-09-20 | 19.74 | $19.06 | 778202 |
| 2022-09-19 | 19.84 | $19.42 | 920500 |
| 2022-09-16 | 19.90 | $19.50 | 6.4M |
| 2022-09-15 | 19.97 | $19.69 | 1.6M |
| 2022-09-14 | 20.02 | $19.77 | 855900 |
| 2022-09-13 | 20.07 | $19.74 | 505200 |
| 2022-09-12 | 20.14 | $20.40 | 713100 |
| 2022-09-09 | 20.14 | $19.78 | 551149 |
| 2022-09-08 | 20.21 | $19.74 | 462210 |
| 2022-09-07 | 20.28 | $19.96 | 466800 |
| 2022-09-06 | 20.34 | $19.60 | 584500 |
| 2022-09-02 | 20.43 | $19.58 | 599004 |
| 2022-09-01 | 20.53 | $19.90 | 975300 |
| 2022-08-31 | 20.60 | $19.66 | 1.0M |
| 2022-08-30 | 20.70 | $20.21 | 424900 |
| 2022-08-29 | 20.74 | $20.39 | 542248 |
| 2022-08-26 | 20.77 | $20.53 | 616300 |
| 2022-08-25 | 20.79 | $20.81 | 507200 |
| 2022-08-24 | 20.77 | $20.63 | 388638 |
| 2022-08-23 | 20.78 | $20.65 | 517019 |
| 2022-08-22 | 20.78 | $20.71 | 574522 |
| 2022-08-19 | 20.78 | $20.96 | 564100 |
| 2022-08-18 | 20.75 | $20.93 | 1.1M |
| 2022-08-17 | 20.72 | $21.08 | 456200 |
| 2022-08-16 | 20.67 | $21.44 | 544914 |
| 2022-08-15 | 20.59 | $21.40 | 853700 |
| 2022-08-12 | 20.50 | $20.90 | 648600 |
| 2022-08-11 | 20.46 | $20.50 | 679101 |
| 2022-08-10 | 20.46 | $20.49 | 798347 |
| 2022-08-09 | 20.46 | $20.36 | 839800 |
| 2022-08-08 | 20.47 | $20.29 | 896200 |
| 2022-08-05 | 20.48 | $20.24 | 972933 |
| 2022-08-04 | 20.50 | $20.29 | 4.3M |
| 2022-08-03 | 20.52 | $20.94 | 1.0M |
| 2022-08-02 | 20.46 | $20.65 | 981736 |
| 2022-08-01 | 20.43 | $19.96 | 408500 |
| 2022-07-29 | 20.45 | $20.50 | 1.0M |
| 2022-07-28 | 20.42 | $20.73 | 372612 |
| 2022-07-27 | 20.36 | $20.63 | 367935 |
| 2022-07-26 | 20.30 | $20.51 | 456900 |
| 2022-07-25 | 20.24 | $20.50 | 256700 |
| 2022-07-22 | 20.18 | $20.56 | 407311 |
| 2022-07-21 | 20.11 | $20.45 | 349521 |
| 2022-07-20 | 20.04 | $20.37 | 596400 |
| 2022-07-19 | 19.96 | $20.56 | 247000 |
| 2022-07-18 | 19.87 | $20.44 | 392223 |
| 2022-07-15 | 19.78 | $20.69 | 556300 |
| 2022-07-14 | 19.65 | $20.47 | 473800 |
| 2022-07-13 | 19.55 | $20.22 | 475144 |
| 2022-07-12 | 19.45 | $20.39 | 355600 |
| 2022-07-11 | 19.35 | $20.34 | 779748 |
| 2022-07-08 | 19.25 | $20.00 | 424100 |
| 2022-07-07 | 19.18 | $19.72 | 361700 |
| 2022-07-06 | 19.15 | $19.53 | 682033 |
| 2022-07-05 | 19.15 | $19.09 | 719220 |
| 2022-07-01 | 19.19 | $19.00 | 572403 |
| 2022-06-30 | 19.26 | $18.87 | 565800 |
| 2022-06-29 | 19.35 | $19.04 | 927720 |
| 2022-06-28 | 19.43 | $19.27 | 1.0M |
| 2022-06-27 | 19.49 | $19.11 | 432900 |
| 2022-06-24 | 19.59 | $18.99 | 1.9M |
| 2022-06-23 | 19.70 | $19.00 | 602309 |
| 2022-06-22 | 19.81 | $18.85 | 777600 |
| 2022-06-21 | 19.95 | $18.74 | 1.1M |
| 2022-06-17 | 20.11 | $19.10 | 1.7M |
| 2022-06-16 | 20.24 | $19.26 | 450645 |
| 2022-06-15 | 20.35 | $19.29 | 740106 |
| 2022-06-14 | 20.48 | $18.80 | 631013 |
| 2022-06-13 | 20.66 | $19.03 | 461949 |
| 2022-06-10 | 20.82 | $20.26 | 404115 |
| 2022-06-09 | 20.87 | $20.54 | 447100 |
| 2022-06-08 | 20.89 | $21.04 | 262800 |
| 2022-06-07 | 20.85 | $21.38 | 225800 |
| 2022-06-06 | 20.78 | $21.06 | 245410 |
| 2022-06-03 | 20.74 | $20.94 | 253308 |
| 2022-06-02 | 20.71 | $21.05 | 278147 |
| 2022-06-01 | 20.67 | $20.85 | 336207 |
| 2022-05-31 | 20.66 | $21.03 | 675540 |
| 2022-05-27 | 20.62 | $21.27 | 260114 |
| 2022-05-26 | 20.57 | $20.84 | 418747 |
| 2022-05-25 | 20.56 | $20.77 | 395112 |
| 2022-05-24 | 20.57 | $20.77 | 425430 |
| 2022-05-23 | 20.59 | $20.28 | 330529 |
| 2022-05-20 | 20.67 | $20.05 | 728722 |
| 2022-05-19 | 20.79 | $20.10 | 589000 |
| 2022-05-18 | 20.91 | $20.45 | 225900 |
| 2022-05-17 | 21.02 | $21.20 | 213000 |
| 2022-05-16 | 21.06 | $20.73 | 290500 |
| 2022-05-13 | 21.16 | $20.80 | 419600 |
| 2022-05-12 | 21.27 | $20.02 | 723100 |
| 2022-05-11 | 21.46 | $19.94 | 419501 |
| 2022-05-10 | 21.68 | $19.99 | 333500 |
| 2022-05-09 | 21.91 | $20.30 | 296283 |
| 2022-05-06 | 22.12 | $20.90 | 395100 |
| 2022-05-05 | 22.28 | $21.19 | 294309 |
| 2022-05-04 | 22.43 | $21.71 | 373922 |
| 2022-05-03 | 22.53 | $21.39 | 293900 |
| 2022-05-02 | 22.67 | $21.04 | 388619 |
| 2022-04-29 | 22.84 | $21.62 | 338641 |
| 2022-04-28 | 22.97 | $22.63 | 399500 |
| 2022-04-27 | 23.00 | $22.22 | 385226 |
| 2022-04-26 | 23.07 | $22.71 | 242800 |
| 2022-04-25 | 23.10 | $23.27 | 310700 |
| 2022-04-22 | 23.07 | $23.11 | 200000 |
| 2022-04-21 | 23.04 | $23.29 | 352600 |
| 2022-04-20 | 22.99 | $23.29 | 275200 |
| 2022-04-19 | 22.94 | $23.21 | 192700 |
| 2022-04-18 | 22.88 | $22.90 | 229213 |
| 2022-04-14 | 22.85 | $23.15 | 176200 |
| 2022-04-13 | 22.79 | $23.36 | 314100 |
| 2022-04-12 | 22.70 | $23.00 | 591216 |
| 2022-04-11 | 22.64 | $23.24 | 387300 |
| 2022-04-08 | 22.55 | $23.12 | 279197 |
| 2022-04-07 | 22.46 | $22.86 | 386000 |
| 2022-04-06 | 22.39 | $23.22 | 311900 |
| 2022-04-05 | 22.27 | $22.84 | 211600 |
| 2022-04-04 | 22.19 | $22.61 | 182616 |
| 2022-04-01 | 22.11 | $22.73 | 320201 |
| 2022-03-31 | 22.03 | $22.44 | 291143 |
| 2022-03-30 | 21.97 | $22.32 | 673800 |
| 2022-03-29 | 21.93 | $22.85 | 446323 |
| 2022-03-28 | 21.83 | $22.48 | 463100 |
| 2022-03-25 | 21.76 | $22.34 | 169381 |
| 2022-03-24 | 21.71 | $22.00 | 266300 |
| 2022-03-23 | 21.68 | $21.68 | 291333 |
| 2022-03-22 | 21.69 | $21.88 | 213705 |
| 2022-03-21 | 21.67 | $21.75 | 377700 |
| 2022-03-18 | 21.67 | $21.91 | 599000 |
| 2022-03-17 | 21.65 | $21.68 | 405600 |
| 2022-03-16 | 21.65 | $21.63 | 547800 |
| 2022-03-15 | 21.66 | $21.37 | 341800 |
| 2022-03-14 | 21.70 | $21.23 | 271300 |
| 2022-03-11 | 21.75 | $21.52 | 272700 |
| 2022-03-10 | 21.77 | $21.58 | 219218 |
| 2022-03-09 | 21.79 | $21.52 | 217222 |
| 2022-03-08 | 21.82 | $21.24 | 364200 |
| 2022-03-07 | 21.88 | $21.18 | 792634 |
| 2022-03-04 | 21.94 | $22.26 | 285249 |
| 2022-03-03 | 21.91 | $22.38 | 346424 |
| 2022-03-02 | 21.86 | $22.47 | 444327 |
| 2022-03-01 | 21.80 | $21.92 | 458500 |
| 2022-02-28 | 21.80 | $22.14 | 469200 |
| 2022-02-25 | 21.77 | $22.29 | 614605 |
| 2022-02-24 | 21.73 | $21.33 | 376900 |
| 2022-02-23 | 21.78 | $21.09 | 578900 |
| 2022-02-22 | 21.86 | $21.66 | 2.2M |
| 2022-02-18 | 21.89 | $21.76 | 261809 |
| 2022-02-17 | 21.91 | $22.08 | 302820 |
| 2022-02-16 | 21.91 | $21.97 | 209435 |
| 2022-02-15 | 21.92 | $21.87 | 403131 |
| 2022-02-14 | 21.94 | $21.40 | 256800 |
| 2022-02-11 | 22.02 | $21.57 | 288027 |
| 2022-02-10 | 22.10 | $21.47 | 297203 |
| 2022-02-09 | 22.19 | $22.20 | 171333 |
| 2022-02-08 | 22.21 | $21.75 | 171600 |
| 2022-02-07 | 22.29 | $21.90 | 213843 |
| 2022-02-04 | 22.36 | $22.16 | 495400 |
| 2022-02-03 | 22.40 | $21.88 | 296700 |
| 2022-02-02 | 22.48 | $22.42 | 297805 |
| 2022-02-01 | 22.51 | $22.20 | 436600 |
| 2022-01-31 | 22.56 | $22.60 | 454800 |
| 2022-01-28 | 22.58 | $22.28 | 624817 |
| 2022-01-27 | 22.63 | $21.52 | 403965 |
| 2022-01-26 | 22.75 | $21.79 | 375022 |
| 2022-01-25 | 22.85 | $22.15 | 303800 |
| 2022-01-24 | 22.92 | $22.18 | 654425 |
| 2022-01-21 | 22.98 | $22.45 | 779612 |
| 2022-01-20 | 23.02 | $22.61 | 944544 |
| 2022-01-19 | 23.03 | $23.09 | 919000 |
| 2022-01-18 | 22.99 | $23.17 | 812436 |
| 2022-01-14 | 22.93 | $23.26 | 2.4M |
| 2022-01-13 | 22.86 | $23.53 | 420729 |
| 2022-01-12 | 22.75 | $23.51 | 702147 |
| 2022-01-11 | 22.64 | $23.23 | 3.5M |
| 2022-01-10 | 22.54 | $23.01 | 868400 |
| 2022-01-07 | 22.46 | $23.12 | 313200 |
| 2022-01-06 | 22.35 | $23.05 | 376616 |
| 2022-01-05 | 22.26 | $22.77 | 812200 |
| 2022-01-04 | 22.18 | $22.86 | 218229 |
| 2022-01-03 | 22.09 | $22.78 | 359400 |
| 2021-12-31 | 22.01 | $22.90 | 200204 |
| 2021-12-30 | 21.90 | $22.73 | 232600 |
| 2021-12-29 | 21.81 | $22.59 | 155620 |
| 2021-12-28 | 21.72 | $22.31 | 199911 |
| 2021-12-27 | 21.65 | $22.06 | 294441 |
| 2021-12-23 | 21.61 | $21.68 | 214134 |
| 2021-12-22 | 21.61 | $21.83 | 334102 |
| 2021-12-21 | 21.60 | $21.40 | 236900 |
| 2021-12-20 | 21.63 | $21.18 | 251701 |
| 2021-12-17 | 21.70 | $21.72 | 453000 |
| 2021-12-16 | 21.72 | $21.69 | 331228 |
| 2021-12-15 | 21.75 | $21.59 | 260200 |
| 2021-12-14 | 21.80 | $21.36 | 213900 |
| 2021-12-13 | 21.89 | $21.48 | 204400 |
| 2021-12-10 | 21.98 | $21.62 | 229333 |
| 2021-12-09 | 22.06 | $21.63 | 298400 |
| 2021-12-08 | 22.15 | $22.29 | 253300 |
| 2021-12-07 | 22.19 | $21.90 | 261900 |
| 2021-12-06 | 22.27 | $21.97 | 216700 |
| 2021-12-03 | 22.36 | $21.47 | 291600 |
| 2021-12-02 | 22.51 | $21.73 | 372600 |
| 2021-12-01 | 22.64 | $20.72 | 353623 |
| 2021-11-30 | 22.88 | $21.34 | 311819 |
| 2021-11-29 | 23.08 | $21.89 | 373943 |
| 2021-11-26 | 23.24 | $21.81 | 152100 |
| 2021-11-24 | 23.43 | $22.71 | 180849 |
| 2021-11-23 | 23.53 | $22.54 | 250900 |
| 2021-11-22 | 23.67 | $22.76 | 263400 |
| 2021-11-19 | 23.80 | $23.07 | 107410 |
| 2021-11-18 | 23.91 | $23.29 | 239517 |
| 2021-11-17 | 24.00 | $23.62 | 189800 |
| 2021-11-16 | 24.07 | $23.72 | 213224 |
| 2021-11-15 | 24.13 | $23.83 | 124900 |
| 2021-11-12 | 24.18 | $23.63 | 133900 |
| 2021-11-11 | 24.25 | $24.04 | 320600 |
| 2021-11-10 | 24.29 | $23.80 | 281200 |
| 2021-11-09 | 24.35 | $23.86 | 174121 |
| 2021-11-08 | 24.41 | $23.77 | 239401 |
| 2021-11-05 | 24.47 | $23.90 | 232700 |
| 2021-11-04 | 24.53 | $23.98 | 209900 |
| 2021-11-03 | 24.57 | $23.96 | 238600 |
| 2021-11-02 | 24.62 | $24.01 | 392811 |
| 2021-11-01 | 24.66 | $24.74 | 343900 |
| 2021-10-29 | 24.63 | $24.24 | 813122 |
| 2021-10-28 | 24.64 | $25.50 | 308714 |
| 2021-10-27 | 24.53 | $24.87 | 115100 |
| 2021-10-26 | 24.47 | $25.07 | 241000 |
| 2021-10-25 | 24.39 | $25.02 | 330226 |
| 2021-10-22 | 24.31 | $25.15 | 249700 |
| 2021-10-21 | 24.20 | $24.73 | 291900 |
| 2021-10-20 | 24.14 | $24.59 | 142625 |
| 2021-10-19 | 24.08 | $24.22 | 140458 |
| 2021-10-18 | 24.07 | $24.40 | 173610 |
| 2021-10-15 | 24.03 | $24.33 | 151038 |
| 2021-10-14 | 24.01 | $24.29 | 148216 |
| 2021-10-13 | 23.99 | $24.18 | 275700 |
| 2021-10-12 | 23.99 | $24.22 | 165400 |
| 2021-10-11 | 24.00 | $23.92 | 156215 |
| 2021-10-08 | 24.03 | $23.52 | 126300 |
| 2021-10-07 | 24.12 | $24.08 | 125414 |
| 2021-10-06 | 24.16 | $24.08 | 354436 |
| 2021-10-05 | 24.21 | $23.65 | 235244 |
| 2021-10-04 | 24.31 | $24.16 | 144531 |
| 2021-10-01 | 24.38 | $24.12 | 231305 |
| 2021-09-30 | 24.45 | $23.65 | 409100 |
| 2021-09-29 | 24.59 | $24.02 | 233700 |
| 2021-09-28 | 24.69 | $23.72 | 241700 |
| 2021-09-27 | 24.84 | $23.64 | 192000 |
| 2021-09-24 | 25.01 | $23.71 | 380701 |
| 2021-09-23 | 25.17 | $24.15 | 291400 |
| 2021-09-22 | 25.30 | $24.61 | 285500 |
| 2021-09-21 | 25.40 | $24.65 | 175605 |
| 2021-09-20 | 25.49 | $24.55 | 361300 |
| 2021-09-17 | 25.61 | $24.42 | 1.8M |
| 2021-09-16 | 25.74 | $25.48 | 252220 |
| 2021-09-15 | 25.77 | $25.36 | 285018 |
| 2021-09-14 | 25.81 | $25.12 | 347700 |
| 2021-09-13 | 25.88 | $25.75 | 306541 |
| 2021-09-10 | 25.88 | $25.59 | 301400 |
| 2021-09-09 | 25.91 | $25.51 | 271300 |
| 2021-09-08 | 25.94 | $26.26 | 518400 |
| 2021-09-07 | 25.89 | $26.28 | 514305 |
| 2021-09-03 | 25.85 | $26.11 | 437800 |
| 2021-09-02 | 25.82 | $26.05 | 347731 |
| 2021-09-01 | 25.79 | $25.86 | 211600 |
| 2021-08-31 | 25.79 | $25.86 | 317900 |
| 2021-08-30 | 25.79 | $26.23 | 170025 |
| 2021-08-27 | 25.75 | $25.92 | 151128 |
| 2021-08-26 | 25.75 | $25.37 | 205300 |
| 2021-08-25 | 25.79 | $25.63 | 183000 |
| 2021-08-24 | 25.81 | $25.77 | 113906 |
| 2021-08-23 | 25.81 | $26.06 | 199100 |
| 2021-08-20 | 25.78 | $26.04 | 266000 |
| 2021-08-19 | 25.75 | $25.66 | 478700 |
| 2021-08-18 | 25.75 | $25.54 | 198800 |
| 2021-08-17 | 25.77 | $25.38 | 224349 |
| 2021-08-16 | 25.80 | $25.60 | 109300 |
| 2021-08-13 | 25.81 | $25.94 | 168700 |
| 2021-08-12 | 25.78 | $25.66 | 192100 |
| 2021-08-11 | 25.78 | $25.55 | 253900 |
| 2021-08-10 | 25.78 | $25.33 | 94200 |
| 2021-08-09 | 25.80 | $26.06 | 301728 |
| 2021-08-06 | 25.75 | $26.37 | 237531 |
| 2021-08-05 | 25.66 | $26.65 | 1.3M |
| 2021-08-04 | 25.53 | $26.03 | 319300 |
| 2021-08-03 | 25.44 | $26.38 | 296000 |
| 2021-08-02 | 25.32 | $25.66 | 714600 |
| 2021-07-30 | 25.25 | $25.95 | 575900 |
| 2021-07-29 | 25.15 | $25.65 | 700533 |
| 2021-07-28 | 25.07 | $25.25 | 438539 |
| 2021-07-27 | 25.01 | $25.00 | 314900 |
| 2021-07-26 | 24.96 | $25.18 | 265400 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.04
2026-07-24
Close Price
$22.20
Vol: 1.9M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.61
Average
18.67
Maximum
26.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.04 | $22.20 | 1.9M |
| 2026-07-23 | 21.96 | $21.83 | 1.9M |
| 2026-07-22 | 21.93 | $21.59 | 1.9M |
| 2026-07-21 | 21.95 | $21.92 | 1.8M |
| 2026-07-20 | 21.90 | $21.78 | 1.4M |
| 2026-07-17 | 21.86 | $22.26 | 1.5M |
| 2026-07-16 | 21.72 | $22.14 | 1.2M |
| 2026-07-15 | 21.58 | $21.25 | 1.2M |
| 2026-07-14 | 21.60 | $21.40 | 1.0M |
| 2026-07-13 | 21.59 | $21.67 | 1.4M |
| 2026-07-10 | 21.52 | $21.50 | 1.1M |
| 2026-07-09 | 21.47 | $21.66 | 1.2M |
| 2026-07-08 | 21.37 | $21.88 | 1.6M |
| 2026-07-07 | 21.21 | $21.96 | 2.2M |
| 2026-07-06 | 21.01 | $21.47 | 1.8M |
| 2026-07-02 | 20.87 | $21.66 | 1.7M |
| 2026-07-01 | 20.67 | $21.08 | 1.8M |
| 2026-06-30 | 20.56 | $21.13 | 2.5M |
| 2026-06-29 | 20.42 | $21.39 | 3.4M |
| 2026-06-26 | 20.20 | $21.20 | 21.9M |
| 2026-06-25 | 19.99 | $20.76 | 8.0M |
| 2026-06-24 | 19.83 | $20.38 | 2.0M |
| 2026-06-23 | 19.73 | $19.92 | 1.6M |
| 2026-06-22 | 19.72 | $19.42 | 1.5M |
| 2026-06-18 | 19.80 | $19.20 | 2.4M |
| 2026-06-17 | 19.95 | $19.45 | 1.2M |
| 2026-06-16 | 20.07 | $20.02 | 1.6M |
| 2026-06-15 | 20.09 | $19.96 | 1.4M |
| 2026-06-12 | 20.13 | $20.37 | 1.3M |
| 2026-06-11 | 20.08 | $20.18 | 994249 |
| 2026-06-10 | 20.07 | $20.39 | 1.1M |
| 2026-06-09 | 20.02 | $20.29 | 1.4M |
| 2026-06-08 | 19.97 | $19.97 | 1.6M |
| 2026-06-05 | 19.99 | $19.99 | 1.5M |
| 2026-06-04 | 20.01 | $19.53 | 1.2M |
| 2026-06-03 | 20.13 | $19.63 | 1.0M |
| 2026-06-02 | 20.24 | $19.96 | 1.2M |
| 2026-06-01 | 20.31 | $19.76 | 1.3M |
| 2026-05-29 | 20.43 | $20.26 | 2.4M |
| 2026-05-28 | 20.46 | $20.24 | 1.3M |
| 2026-05-27 | 20.50 | $20.06 | 1.4M |
| 2026-05-26 | 20.59 | $20.35 | 1.2M |
| 2026-05-22 | 20.63 | $20.43 | 1.7M |
| 2026-05-21 | 20.65 | $20.62 | 1.2M |
| 2026-05-20 | 20.65 | $20.54 | 1.4M |
| 2026-05-19 | 20.65 | $20.48 | 1.3M |
| 2026-05-18 | 20.67 | $20.77 | 1.3M |
| 2026-05-15 | 20.63 | $20.44 | 1.3M |
| 2026-05-14 | 20.65 | $20.55 | 779700 |
| 2026-05-13 | 20.64 | $20.46 | 867200 |
| 2026-05-12 | 20.66 | $20.73 | 930015 |
| 2026-05-11 | 20.62 | $20.70 | 1.2M |
| 2026-05-08 | 20.58 | $20.67 | 902521 |
| 2026-05-07 | 20.54 | $20.36 | 1.6M |
| 2026-05-06 | 20.56 | $20.57 | 1.4M |
| 2026-05-05 | 20.53 | $20.32 | 1.1M |
| 2026-05-04 | 20.55 | $20.15 | 896004 |
| 2026-05-01 | 20.61 | $20.15 | 1.2M |
| 2026-04-30 | 20.68 | $20.57 | 1.9M |
| 2026-04-29 | 20.67 | $20.57 | 1.3M |
| 2026-04-28 | 20.65 | $20.61 | 1.9M |
| 2026-04-27 | 20.62 | $20.50 | 742902 |
| 2026-04-24 | 20.61 | $20.56 | 945345 |
| 2026-04-23 | 20.58 | $20.75 | 1.4M |
| 2026-04-22 | 20.50 | $20.85 | 2.0M |
| 2026-04-21 | 20.39 | $20.91 | 1.7M |
| 2026-04-20 | 20.24 | $20.89 | 2.1M |
| 2026-04-17 | 20.08 | $20.84 | 2.6M |
| 2026-04-16 | 19.89 | $20.41 | 1.5M |
| 2026-04-15 | 19.77 | $20.18 | 1.6M |
| 2026-04-14 | 19.68 | $20.00 | 915914 |
| 2026-04-13 | 19.61 | $20.16 | 842800 |
| 2026-04-10 | 19.50 | $20.26 | 725433 |
| 2026-04-09 | 19.34 | $20.04 | 885500 |
| 2026-04-08 | 19.21 | $19.77 | 1.7M |
| 2026-04-07 | 19.12 | $19.57 | 962643 |
| 2026-04-06 | 19.05 | $19.26 | 1.4M |
| 2026-04-02 | 19.04 | $19.25 | 1.4M |
| 2026-04-01 | 19.04 | $18.92 | 1.2M |
| 2026-03-31 | 19.10 | $18.83 | 1.6M |
| 2026-03-30 | 19.19 | $19.04 | 937100 |
| 2026-03-27 | 19.26 | $18.65 | 855123 |
| 2026-03-26 | 19.42 | $18.73 | 813400 |
| 2026-03-25 | 19.59 | $18.67 | 979216 |
| 2026-03-24 | 19.81 | $19.01 | 857533 |
| 2026-03-23 | 19.98 | $19.02 | 1.2M |
| 2026-03-20 | 20.19 | $18.94 | 2.8M |
| 2026-03-19 | 20.44 | $19.71 | 959610 |
| 2026-03-18 | 20.57 | $19.85 | 1.4M |
| 2026-03-17 | 20.68 | $20.12 | 1.6M |
| 2026-03-16 | 20.76 | $20.13 | 1.4M |
| 2026-03-13 | 20.85 | $20.26 | 1.2M |
| 2026-03-12 | 20.92 | $20.19 | 1.2M |
| 2026-03-11 | 21.01 | $20.29 | 921931 |
| 2026-03-10 | 21.09 | $20.57 | 1.1M |
| 2026-03-09 | 21.12 | $20.91 | 838300 |
| 2026-03-06 | 21.09 | $20.91 | 955200 |
| 2026-03-05 | 21.04 | $20.83 | 753224 |
| 2026-03-04 | 21.00 | $21.20 | 1.7M |
| 2026-03-03 | 20.86 | $20.93 | 960444 |
| 2026-03-02 | 20.76 | $20.94 | 741900 |
| 2026-02-27 | 20.64 | $20.77 | 2.5M |
| 2026-02-26 | 20.53 | $20.61 | 986706 |
| 2026-02-25 | 20.43 | $20.56 | 905325 |
| 2026-02-24 | 20.32 | $20.43 | 2.0M |
| 2026-02-23 | 20.21 | $20.33 | 2.2M |
| 2026-02-20 | 20.11 | $20.39 | 1.3M |
| 2026-02-19 | 19.97 | $20.16 | 1.2M |
| 2026-02-18 | 19.86 | $19.90 | 2.2M |
| 2026-02-17 | 19.78 | $20.50 | 3.5M |
| 2026-02-13 | 19.55 | $20.20 | 2.3M |
| 2026-02-12 | 19.35 | $19.85 | 9.0M |
| 2026-02-11 | 19.19 | $19.26 | 2.0M |
| 2026-02-10 | 19.13 | $19.28 | 1.2M |
| 2026-02-09 | 19.05 | $19.03 | 757200 |
| 2026-02-06 | 19.00 | $19.33 | 980700 |
| 2026-02-05 | 18.88 | $19.55 | 1.2M |
| 2026-02-04 | 18.69 | $19.12 | 825700 |
| 2026-02-03 | 18.57 | $18.83 | 1.0M |
| 2026-02-02 | 18.48 | $18.58 | 1.5M |
| 2026-01-30 | 18.42 | $18.84 | 1.5M |
| 2026-01-29 | 18.31 | $18.66 | 1.4M |
| 2026-01-28 | 18.21 | $18.18 | 1.5M |
| 2026-01-27 | 18.19 | $18.12 | 810100 |
| 2026-01-26 | 18.19 | $18.31 | 1.2M |
| 2026-01-23 | 18.14 | $18.28 | 769623 |
| 2026-01-22 | 18.09 | $18.20 | 1.0M |
| 2026-01-21 | 18.05 | $18.52 | 1.0M |
| 2026-01-20 | 17.93 | $18.62 | 1.9M |
| 2026-01-16 | 17.77 | $18.45 | 1.8M |
| 2026-01-15 | 17.62 | $18.21 | 1.0M |
| 2026-01-14 | 17.50 | $18.09 | 1.4M |
| 2026-01-13 | 17.39 | $17.75 | 2.0M |
| 2026-01-12 | 17.33 | $17.14 | 1.3M |
| 2026-01-09 | 17.39 | $17.28 | 1.0M |
| 2026-01-08 | 17.43 | $17.54 | 1.2M |
| 2026-01-07 | 17.42 | $17.48 | 2.9M |
| 2026-01-06 | 17.43 | $17.15 | 1.6M |
| 2026-01-05 | 17.50 | $17.64 | 777932 |
| 2026-01-02 | 17.49 | $17.77 | 1.7M |
| 2025-12-31 | 17.45 | $17.64 | 3.0M |
| 2025-12-30 | 17.43 | $17.63 | 661349 |
| 2025-12-29 | 17.40 | $17.64 | 817300 |
| 2025-12-26 | 17.38 | $17.62 | 616066 |
| 2025-12-24 | 17.36 | $17.46 | 300600 |
| 2025-12-23 | 17.36 | $17.43 | 1.0M |
| 2025-12-22 | 17.38 | $17.55 | 1.0M |
| 2025-12-19 | 17.37 | $17.46 | 3.6M |
| 2025-12-18 | 17.39 | $17.32 | 1.4M |
| 2025-12-17 | 17.44 | $17.54 | 1.8M |
| 2025-12-16 | 17.45 | $17.22 | 1.3M |
| 2025-12-15 | 17.53 | $17.49 | 1.2M |
| 2025-12-12 | 17.57 | $17.64 | 1.1M |
| 2025-12-11 | 17.59 | $17.67 | 729426 |
| 2025-12-10 | 17.60 | $17.69 | 1.2M |
| 2025-12-09 | 17.62 | $17.63 | 851100 |
| 2025-12-08 | 17.65 | $17.36 | 962223 |
| 2025-12-05 | 17.74 | $17.46 | 976103 |
| 2025-12-04 | 17.83 | $17.57 | 1.7M |
| 2025-12-03 | 17.92 | $17.60 | 1.4M |
| 2025-12-02 | 18.01 | $17.64 | 1.2M |
| 2025-12-01 | 18.11 | $17.91 | 877105 |
| 2025-11-28 | 18.17 | $18.33 | 411105 |
| 2025-11-26 | 18.15 | $18.24 | 697221 |
| 2025-11-25 | 18.15 | $18.17 | 1.3M |
| 2025-11-24 | 18.16 | $18.14 | 1.1M |
| 2025-11-21 | 18.18 | $18.21 | 836400 |
| 2025-11-20 | 18.20 | $17.86 | 1.2M |
| 2025-11-19 | 18.28 | $18.16 | 1.5M |
| 2025-11-18 | 18.33 | $18.37 | 947500 |
| 2025-11-17 | 18.33 | $18.25 | 795609 |
| 2025-11-14 | 18.36 | $18.31 | 1.3M |
| 2025-11-13 | 18.38 | $18.07 | 1.0M |
| 2025-11-12 | 18.46 | $18.22 | 951642 |
| 2025-11-11 | 18.52 | $18.43 | 798426 |
| 2025-11-10 | 18.54 | $18.17 | 870825 |
| 2025-11-07 | 18.63 | $18.36 | 973100 |
| 2025-11-06 | 18.69 | $18.18 | 619600 |
| 2025-11-05 | 18.79 | $18.25 | 1.0M |
| 2025-11-04 | 18.90 | $18.31 | 1.4M |
| 2025-11-03 | 19.01 | $18.70 | 801400 |
| 2025-10-31 | 19.05 | $18.62 | 1.2M |
| 2025-10-30 | 19.12 | $18.71 | 1.1M |
| 2025-10-29 | 19.17 | $18.77 | 1.3M |
| 2025-10-28 | 19.23 | $18.79 | 3.1M |
| 2025-10-27 | 19.28 | $19.54 | 2.1M |
| 2025-10-24 | 19.18 | $19.26 | 924900 |
| 2025-10-23 | 19.13 | $19.29 | 1.1M |
| 2025-10-22 | 19.06 | $19.27 | 783873 |
| 2025-10-21 | 18.98 | $19.13 | 704918 |
| 2025-10-20 | 18.91 | $19.52 | 812739 |
| 2025-10-17 | 18.75 | $19.02 | 842000 |
| 2025-10-16 | 18.66 | $19.02 | 681500 |
| 2025-10-15 | 18.57 | $19.00 | 1.7M |
| 2025-10-14 | 18.46 | $18.98 | 979300 |
| 2025-10-13 | 18.33 | $18.64 | 998617 |
| 2025-10-10 | 18.26 | $18.21 | 719000 |
| 2025-10-09 | 18.27 | $18.47 | 1.0M |
| 2025-10-08 | 18.22 | $18.34 | 1.6M |
| 2025-10-07 | 18.19 | $18.23 | 886820 |
| 2025-10-06 | 18.18 | $18.39 | 1.1M |
| 2025-10-03 | 18.13 | $18.48 | 830725 |
| 2025-10-02 | 18.06 | $18.39 | 2.3M |
| 2025-10-01 | 18.00 | $18.28 | 1.0M |
| 2025-09-30 | 17.95 | $18.06 | 889700 |
| 2025-09-29 | 17.94 | $17.97 | 864447 |
| 2025-09-26 | 17.94 | $17.96 | 802342 |
| 2025-09-25 | 17.95 | $17.90 | 1.2M |
| 2025-09-24 | 17.98 | $17.50 | 1.3M |
| 2025-09-23 | 18.09 | $17.82 | 2.0M |
| 2025-09-22 | 18.15 | $17.82 | 1.4M |
| 2025-09-19 | 18.23 | $18.00 | 3.9M |
| 2025-09-18 | 18.28 | $18.35 | 1.2M |
| 2025-09-17 | 18.26 | $18.34 | 1.5M |
| 2025-09-16 | 18.24 | $18.39 | 1.5M |
| 2025-09-15 | 18.21 | $18.28 | 918336 |
| 2025-09-12 | 18.20 | $18.24 | 569600 |
| 2025-09-11 | 18.19 | $18.25 | 862800 |
| 2025-09-10 | 18.19 | $18.23 | 766353 |
| 2025-09-09 | 18.18 | $18.30 | 1.8M |
| 2025-09-08 | 18.16 | $17.92 | 1.1M |
| 2025-09-05 | 18.21 | $17.97 | 866841 |
| 2025-09-04 | 18.27 | $17.86 | 1.1M |
| 2025-09-03 | 18.35 | $17.60 | 1.5M |
| 2025-09-02 | 18.51 | $17.81 | 1.1M |
| 2025-08-29 | 18.64 | $18.29 | 1.0M |
| 2025-08-28 | 18.70 | $18.20 | 928400 |
| 2025-08-27 | 18.78 | $18.35 | 1.4M |
| 2025-08-26 | 18.84 | $18.43 | 839700 |
| 2025-08-25 | 18.89 | $18.46 | 1.1M |
| 2025-08-22 | 18.94 | $18.52 | 1.7M |
| 2025-08-21 | 18.98 | $18.88 | 851600 |
| 2025-08-20 | 18.95 | $18.96 | 735500 |
| 2025-08-19 | 18.90 | $18.72 | 973042 |
| 2025-08-18 | 18.89 | $18.57 | 517900 |
| 2025-08-15 | 18.91 | $18.79 | 888800 |
| 2025-08-14 | 18.88 | $18.77 | 679893 |
| 2025-08-13 | 18.84 | $18.87 | 1.6M |
| 2025-08-12 | 18.78 | $18.73 | 825900 |
| 2025-08-11 | 18.73 | $18.57 | 857700 |
| 2025-08-08 | 18.71 | $18.54 | 1.0M |
| 2025-08-07 | 18.68 | $18.56 | 1.2M |
| 2025-08-06 | 18.65 | $18.57 | 1.7M |
| 2025-08-05 | 18.60 | $18.59 | 948000 |
| 2025-08-04 | 18.54 | $18.75 | 879816 |
| 2025-08-01 | 18.43 | $18.31 | 2.1M |
| 2025-07-31 | 18.40 | $18.23 | 1.8M |
| 2025-07-30 | 18.37 | $18.48 | 1.5M |
| 2025-07-29 | 18.28 | $18.64 | 1.7M |
| 2025-07-28 | 18.14 | $18.41 | 2.3M |
| 2025-07-25 | 18.02 | $18.39 | 5.2M |
| 2025-07-24 | 17.89 | $17.99 | 2.2M |
| 2025-07-23 | 17.81 | $17.88 | 2.0M |
| 2025-07-22 | 17.75 | $17.95 | 2.9M |
| 2025-07-21 | 17.65 | $17.98 | 1.8M |
| 2025-07-18 | 17.54 | $17.58 | 1.6M |
| 2025-07-17 | 17.48 | $17.61 | 1.1M |
| 2025-07-16 | 17.41 | $17.60 | 1.4M |
| 2025-07-15 | 17.33 | $17.42 | 1.2M |
| 2025-07-14 | 17.27 | $17.72 | 767000 |
| 2025-07-11 | 17.14 | $17.36 | 1.1M |
| 2025-07-10 | 17.05 | $17.20 | 796800 |
| 2025-07-09 | 16.99 | $16.82 | 839300 |
| 2025-07-08 | 17.00 | $16.85 | 844325 |
| 2025-07-07 | 16.99 | $17.03 | 1.0M |
| 2025-07-03 | 16.95 | $17.07 | 796000 |
| 2025-07-02 | 16.89 | $16.84 | 858438 |
| 2025-07-01 | 16.87 | $17.05 | 861200 |
| 2025-06-30 | 16.80 | $16.93 | 789800 |
| 2025-06-27 | 16.74 | $16.79 | 1.2M |
| 2025-06-26 | 16.71 | $16.74 | 947221 |
| 2025-06-25 | 16.67 | $16.46 | 605225 |
| 2025-06-24 | 16.68 | $16.78 | 526712 |
| 2025-06-23 | 16.63 | $16.95 | 880100 |
| 2025-06-20 | 16.54 | $16.69 | 1.0M |
| 2025-06-18 | 16.48 | $16.75 | 1.3M |
| 2025-06-17 | 16.39 | $16.49 | 942200 |
| 2025-06-16 | 16.35 | $16.31 | 744040 |
| 2025-06-13 | 16.34 | $16.39 | 1.4M |
| 2025-06-12 | 16.31 | $16.45 | 833000 |
| 2025-06-11 | 16.26 | $16.41 | 718435 |
| 2025-06-10 | 16.20 | $16.40 | 1.4M |
| 2025-06-09 | 16.14 | $16.36 | 1.0M |
| 2025-06-06 | 16.08 | $16.20 | 693500 |
| 2025-06-05 | 16.05 | $16.18 | 823420 |
| 2025-06-04 | 16.01 | $16.18 | 1.3M |
| 2025-06-03 | 15.96 | $16.12 | 1.4M |
| 2025-06-02 | 15.92 | $15.98 | 977615 |
| 2025-05-30 | 15.90 | $16.10 | 963200 |
| 2025-05-29 | 15.85 | $15.89 | 573837 |
| 2025-05-28 | 15.84 | $16.03 | 1.2M |
| 2025-05-27 | 15.80 | $15.89 | 816125 |
| 2025-05-23 | 15.78 | $15.65 | 446400 |
| 2025-05-22 | 15.80 | $15.48 | 422400 |
| 2025-05-21 | 15.87 | $15.59 | 460837 |
| 2025-05-20 | 15.93 | $15.94 | 812000 |
| 2025-05-19 | 15.91 | $15.89 | 702537 |
| 2025-05-16 | 15.91 | $15.92 | 692700 |
| 2025-05-15 | 15.90 | $15.72 | 532528 |
| 2025-05-14 | 15.93 | $15.45 | 751802 |
| 2025-05-13 | 16.02 | $15.54 | 1.5M |
| 2025-05-12 | 16.11 | $15.80 | 1.5M |
| 2025-05-09 | 16.15 | $16.15 | 861600 |
| 2025-05-08 | 16.13 | $15.98 | 441139 |
| 2025-05-07 | 16.14 | $16.00 | 972200 |
| 2025-05-06 | 16.14 | $16.05 | 1.1M |
| 2025-05-05 | 16.13 | $16.09 | 644014 |
| 2025-05-02 | 16.11 | $16.03 | 477131 |
| 2025-05-01 | 16.10 | $16.15 | 881740 |
| 2025-04-30 | 16.06 | $16.27 | 1.6M |
| 2025-04-29 | 15.99 | $15.95 | 1.2M |
| 2025-04-28 | 15.97 | $15.65 | 1.3M |
| 2025-04-25 | 16.01 | $15.62 | 581917 |
| 2025-04-24 | 16.06 | $15.60 | 1.5M |
| 2025-04-23 | 16.12 | $16.01 | 816700 |
| 2025-04-22 | 16.11 | $16.45 | 724023 |
| 2025-04-21 | 15.99 | $16.29 | 726700 |
| 2025-04-17 | 15.89 | $16.50 | 792109 |
| 2025-04-16 | 15.73 | $16.10 | 1.2M |
| 2025-04-15 | 15.62 | $16.21 | 1.2M |
| 2025-04-14 | 15.47 | $15.98 | 1.4M |
| 2025-04-11 | 15.35 | $15.51 | 908000 |
| 2025-04-10 | 15.31 | $15.06 | 1.1M |
| 2025-04-09 | 15.35 | $15.10 | 1.7M |
| 2025-04-08 | 15.39 | $14.61 | 2.3M |
| 2025-04-07 | 15.53 | $14.77 | 1.2M |
| 2025-04-04 | 15.67 | $15.28 | 929490 |
| 2025-04-03 | 15.72 | $15.62 | 1.3M |
| 2025-04-02 | 15.71 | $15.69 | 724200 |
| 2025-04-01 | 15.67 | $15.79 | 747520 |
| 2025-03-31 | 15.61 | $15.85 | 1.4M |
| 2025-03-28 | 15.52 | $15.84 | 716900 |
| 2025-03-27 | 15.42 | $15.59 | 874400 |
| 2025-03-26 | 15.35 | $15.34 | 659200 |
| 2025-03-25 | 15.33 | $15.31 | 1.1M |
| 2025-03-24 | 15.30 | $15.29 | 427743 |
| 2025-03-21 | 15.27 | $15.02 | 1.2M |
| 2025-03-20 | 15.30 | $15.32 | 547503 |
| 2025-03-19 | 15.26 | $15.36 | 710000 |
| 2025-03-18 | 15.21 | $15.42 | 718300 |
| 2025-03-17 | 15.13 | $15.36 | 756407 |
| 2025-03-14 | 15.06 | $15.23 | 873309 |
| 2025-03-13 | 14.99 | $14.99 | 981505 |
| 2025-03-12 | 14.97 | $14.91 | 2.0M |
| 2025-03-11 | 14.96 | $14.92 | 963600 |
| 2025-03-10 | 14.94 | $15.23 | 1.1M |
| 2025-03-07 | 14.86 | $15.17 | 858805 |
| 2025-03-06 | 14.77 | $14.93 | 510618 |
| 2025-03-05 | 14.72 | $14.85 | 1.0M |
| 2025-03-04 | 14.68 | $14.88 | 1.1M |
| 2025-03-03 | 14.62 | $15.00 | 860900 |
| 2025-02-28 | 14.52 | $14.96 | 1.4M |
| 2025-02-27 | 14.42 | $14.90 | 959100 |
| 2025-02-26 | 14.32 | $14.60 | 695933 |
| 2025-02-25 | 14.26 | $14.79 | 1.6M |
| 2025-02-24 | 14.15 | $14.23 | 954900 |
| 2025-02-21 | 14.15 | $14.31 | 869000 |
| 2025-02-20 | 14.13 | $14.21 | 448800 |
| 2025-02-19 | 14.12 | $14.08 | 693445 |
| 2025-02-18 | 14.14 | $13.90 | 702016 |
| 2025-02-14 | 14.21 | $13.88 | 874618 |
| 2025-02-13 | 14.29 | $14.23 | 796700 |
| 2025-02-12 | 14.31 | $13.87 | 1.7M |
| 2025-02-11 | 14.41 | $14.30 | 499620 |
| 2025-02-10 | 14.43 | $14.32 | 549929 |
| 2025-02-07 | 14.45 | $14.42 | 535931 |
| 2025-02-06 | 14.46 | $14.64 | 580913 |
| 2025-02-05 | 14.42 | $14.65 | 590500 |
| 2025-02-04 | 14.37 | $14.53 | 673907 |
| 2025-02-03 | 14.34 | $14.53 | 534600 |
| 2025-01-31 | 14.31 | $14.48 | 1.7M |
| 2025-01-30 | 14.28 | $14.63 | 2.3M |
| 2025-01-29 | 14.21 | $14.22 | 718400 |
| 2025-01-28 | 14.23 | $14.53 | 450400 |
| 2025-01-27 | 14.18 | $14.80 | 859700 |
| 2025-01-24 | 14.06 | $14.38 | 653700 |
| 2025-01-23 | 14.02 | $14.30 | 862734 |
| 2025-01-22 | 13.98 | $14.17 | 619900 |
| 2025-01-21 | 13.98 | $14.75 | 761502 |
| 2025-01-17 | 13.84 | $14.57 | 1.1M |
| 2025-01-16 | 13.73 | $14.47 | 582910 |
| 2025-01-15 | 13.63 | $13.98 | 289600 |
| 2025-01-14 | 13.61 | $13.86 | 638000 |
| 2025-01-13 | 13.62 | $13.81 | 757200 |
| 2025-01-10 | 13.64 | $13.64 | 1.0M |
| 2025-01-08 | 13.70 | $13.72 | 545738 |
| 2025-01-07 | 13.77 | $13.76 | 970347 |
| 2025-01-06 | 13.83 | $13.76 | 941100 |
| 2025-01-03 | 13.91 | $13.99 | 630047 |
| 2025-01-02 | 13.96 | $13.94 | 423034 |
| 2024-12-31 | 14.03 | $14.15 | 730124 |
| 2024-12-30 | 14.07 | $13.95 | 536019 |
| 2024-12-27 | 14.17 | $13.95 | 700804 |
| 2024-12-26 | 14.28 | $14.10 | 393600 |
| 2024-12-24 | 14.38 | $14.11 | 387426 |
| 2024-12-23 | 14.50 | $14.18 | 758844 |
| 2024-12-20 | 14.62 | $14.16 | 1.6M |
| 2024-12-19 | 14.77 | $13.84 | 1.1M |
| 2024-12-18 | 15.02 | $14.28 | 966900 |
| 2024-12-17 | 15.21 | $14.93 | 840402 |
| 2024-12-16 | 15.30 | $14.83 | 644719 |
| 2024-12-13 | 15.43 | $15.00 | 446100 |
| 2024-12-12 | 15.55 | $14.98 | 402400 |
| 2024-12-11 | 15.68 | $15.25 | 630800 |
| 2024-12-10 | 15.78 | $15.46 | 1.3M |
| 2024-12-09 | 15.86 | $15.79 | 521437 |
| 2024-12-06 | 15.88 | $15.70 | 487135 |
| 2024-12-05 | 15.92 | $15.72 | 524937 |
| 2024-12-04 | 15.96 | $15.73 | 538900 |
| 2024-12-03 | 16.01 | $15.80 | 1.0M |
| 2024-12-02 | 16.05 | $15.86 | 1.2M |
| 2024-11-29 | 16.08 | $16.21 | 804600 |
| 2024-11-27 | 16.04 | $16.32 | 698900 |
| 2024-11-26 | 15.98 | $16.22 | 625432 |
| 2024-11-25 | 15.92 | $16.30 | 1.5M |
| 2024-11-22 | 15.84 | $16.13 | 897700 |
| 2024-11-21 | 15.79 | $16.20 | 632202 |
| 2024-11-20 | 15.70 | $15.98 | 1.4M |
| 2024-11-19 | 15.66 | $15.94 | 476900 |
| 2024-11-18 | 15.61 | $15.68 | 426634 |
| 2024-11-15 | 15.61 | $15.45 | 976110 |
| 2024-11-14 | 15.67 | $15.46 | 598747 |
| 2024-11-13 | 15.72 | $15.68 | 619800 |
| 2024-11-12 | 15.75 | $15.79 | 925117 |
| 2024-11-11 | 15.75 | $16.10 | 1.1M |
| 2024-11-08 | 15.69 | $16.14 | 1.2M |
| 2024-11-07 | 15.61 | $15.86 | 1.1M |
| 2024-11-06 | 15.58 | $15.82 | 1.7M |
| 2024-11-05 | 15.56 | $15.89 | 2.3M |
| 2024-11-04 | 15.52 | $15.09 | 1.1M |
| 2024-11-01 | 15.64 | $15.28 | 688422 |
| 2024-10-31 | 15.74 | $15.50 | 922034 |
| 2024-10-30 | 15.81 | $15.74 | 1.0M |
| 2024-10-29 | 15.85 | $15.66 | 484000 |
| 2024-10-28 | 15.91 | $15.77 | 925200 |
| 2024-10-25 | 15.95 | $15.63 | 685859 |
| 2024-10-24 | 16.04 | $15.92 | 774503 |
| 2024-10-23 | 16.07 | $15.98 | 2.7M |
| 2024-10-22 | 16.10 | $16.00 | 1.2M |
| 2024-10-21 | 16.14 | $16.23 | 487200 |
| 2024-10-18 | 16.12 | $16.58 | 921200 |
| 2024-10-17 | 16.04 | $16.57 | 919100 |
| 2024-10-16 | 15.94 | $16.72 | 880600 |
| 2024-10-15 | 15.80 | $16.30 | 1.1M |
| 2024-10-14 | 15.72 | $16.01 | 875000 |
| 2024-10-11 | 15.69 | $15.70 | 540555 |
| 2024-10-10 | 15.73 | $15.44 | 562300 |
| 2024-10-09 | 15.83 | $15.44 | 571023 |
| 2024-10-08 | 15.94 | $15.44 | 690501 |
| 2024-10-07 | 16.08 | $15.51 | 792000 |
| 2024-10-04 | 16.22 | $15.61 | 1.0M |
| 2024-10-03 | 16.37 | $16.04 | 3.3M |
| 2024-10-02 | 16.45 | $16.24 | 1.1M |
| 2024-10-01 | 16.51 | $16.43 | 1.6M |
| 2024-09-30 | 16.53 | $16.53 | 1.2M |
| 2024-09-27 | 16.53 | $16.49 | 714600 |
| 2024-09-26 | 16.55 | $16.36 | 578600 |
| 2024-09-25 | 16.59 | $16.42 | 824135 |
| 2024-09-24 | 16.63 | $16.28 | 650300 |
| 2024-09-23 | 16.70 | $16.41 | 3.4M |
| 2024-09-20 | 16.76 | $16.26 | 2.7M |
| 2024-09-19 | 16.85 | $16.42 | 667600 |
| 2024-09-18 | 16.93 | $16.58 | 1.3M |
| 2024-09-17 | 16.99 | $16.62 | 1.9M |
| 2024-09-16 | 17.05 | $16.98 | 759900 |
| 2024-09-13 | 17.04 | $17.08 | 795301 |
| 2024-09-12 | 17.00 | $17.10 | 875003 |
| 2024-09-11 | 16.96 | $17.10 | 578619 |
| 2024-09-10 | 16.90 | $17.16 | 1.1M |
| 2024-09-09 | 16.83 | $16.87 | 696837 |
| 2024-09-06 | 16.80 | $16.87 | 708000 |
| 2024-09-05 | 16.76 | $16.78 | 702200 |
| 2024-09-04 | 16.74 | $16.92 | 526529 |
| 2024-09-03 | 16.68 | $16.78 | 1.0M |
| 2024-08-30 | 16.65 | $16.69 | 726101 |
| 2024-08-29 | 16.62 | $16.74 | 1.2M |
| 2024-08-28 | 16.58 | $16.83 | 546737 |
| 2024-08-27 | 16.52 | $17.04 | 616214 |
| 2024-08-26 | 16.40 | $17.15 | 834400 |
| 2024-08-23 | 16.23 | $16.85 | 1.2M |
| 2024-08-22 | 16.11 | $16.58 | 904609 |
| 2024-08-21 | 16.02 | $16.83 | 1.4M |
| 2024-08-20 | 15.86 | $16.36 | 1.6M |
| 2024-08-19 | 15.78 | $16.32 | 1.2M |
| 2024-08-16 | 15.70 | $16.01 | 1.3M |
| 2024-08-15 | 15.67 | $16.05 | 1.5M |
| 2024-08-14 | 15.63 | $15.75 | 1.2M |
| 2024-08-13 | 15.65 | $15.64 | 810400 |
| 2024-08-12 | 15.69 | $15.53 | 933546 |
| 2024-08-09 | 15.77 | $15.38 | 1.6M |
| 2024-08-08 | 15.90 | $15.39 | 751600 |
| 2024-08-07 | 16.04 | $15.41 | 1.3M |
| 2024-08-06 | 16.21 | $15.53 | 1.9M |
| 2024-08-05 | 16.38 | $15.46 | 3.2M |
| 2024-08-02 | 16.59 | $16.18 | 1.8M |
| 2024-08-01 | 16.69 | $16.23 | 1.6M |
| 2024-07-31 | 16.79 | $16.47 | 1.0M |
| 2024-07-30 | 16.85 | $16.87 | 1.6M |
| 2024-07-29 | 16.85 | $16.75 | 856324 |
| 2024-07-26 | 16.86 | $16.86 | 744800 |
| 2024-07-25 | 16.86 | $16.72 | 681200 |
| 2024-07-24 | 16.88 | $16.80 | 1.7M |
| 2024-07-23 | 16.89 | $17.13 | 907037 |
| 2024-07-22 | 16.83 | $17.19 | 332900 |
| 2024-07-19 | 16.75 | $17.18 | 340400 |
| 2024-07-18 | 16.66 | $17.18 | 661615 |
| 2024-07-17 | 16.55 | $17.22 | 1.2M |
| 2024-07-16 | 16.42 | $17.21 | 682000 |
| 2024-07-15 | 16.27 | $16.93 | 761805 |
| 2024-07-12 | 16.15 | $16.76 | 1.1M |
| 2024-07-11 | 16.05 | $16.45 | 849400 |
| 2024-07-10 | 16.01 | $16.01 | 473400 |
| 2024-07-09 | 16.05 | $15.81 | 1.2M |
| 2024-07-08 | 16.15 | $15.84 | 789700 |
| 2024-07-05 | 16.26 | $16.11 | 491800 |
| 2024-07-03 | 16.32 | $16.22 | 225600 |
| 2024-07-02 | 16.38 | $16.27 | 697828 |
| 2024-07-01 | 16.44 | $16.18 | 1.1M |
| 2024-06-28 | 16.53 | $16.10 | 3.1M |
| 2024-06-27 | 16.65 | $16.15 | 1.2M |
| 2024-06-26 | 16.78 | $16.45 | 789500 |
| 2024-06-25 | 16.87 | $16.69 | 530239 |
| 2024-06-24 | 16.93 | $16.99 | 519240 |
| 2024-06-21 | 16.93 | $16.90 | 1.2M |
| 2024-06-20 | 16.95 | $16.90 | 419401 |
| 2024-06-18 | 16.98 | $17.09 | 836040 |
| 2024-06-17 | 16.97 | $16.99 | 635600 |
| 2024-06-14 | 16.98 | $17.15 | 573800 |
| 2024-06-13 | 16.96 | $17.13 | 498400 |
| 2024-06-12 | 16.94 | $16.95 | 691803 |
| 2024-06-11 | 16.96 | $16.52 | 482800 |
| 2024-06-10 | 17.07 | $16.71 | 452500 |
| 2024-06-07 | 17.16 | $16.74 | 784500 |
| 2024-06-06 | 17.26 | $17.27 | 393300 |
| 2024-06-05 | 17.27 | $17.13 | 351300 |
| 2024-06-04 | 17.30 | $17.28 | 599800 |
| 2024-06-03 | 17.31 | $17.16 | 848413 |
| 2024-05-31 | 17.35 | $17.35 | 950302 |
| 2024-05-30 | 17.35 | $17.09 | 542245 |
| 2024-05-29 | 17.41 | $16.84 | 440205 |
| 2024-05-28 | 17.53 | $16.90 | 706800 |
| 2024-05-24 | 17.65 | $17.24 | 419000 |
| 2024-05-23 | 17.73 | $17.38 | 492900 |
| 2024-05-22 | 17.78 | $17.75 | 483024 |
| 2024-05-21 | 17.77 | $17.86 | 510700 |
| 2024-05-20 | 17.73 | $17.85 | 378045 |
| 2024-05-17 | 17.68 | $17.85 | 331837 |
| 2024-05-16 | 17.63 | $17.86 | 364714 |
| 2024-05-15 | 17.56 | $17.86 | 413800 |
| 2024-05-14 | 17.48 | $17.83 | 497513 |
| 2024-05-13 | 17.39 | $17.72 | 452100 |
| 2024-05-10 | 17.32 | $17.66 | 546800 |
| 2024-05-09 | 17.24 | $17.51 | 332945 |
| 2024-05-08 | 17.18 | $17.24 | 606401 |
| 2024-05-07 | 17.17 | $17.47 | 434500 |
| 2024-05-06 | 17.11 | $17.47 | 621437 |
| 2024-05-03 | 17.04 | $17.36 | 659900 |
| 2024-05-02 | 16.99 | $17.09 | 590731 |
| 2024-05-01 | 16.98 | $17.00 | 948000 |
| 2024-04-30 | 16.99 | $16.85 | 1.3M |
| 2024-04-29 | 17.03 | $17.26 | 790000 |
| 2024-04-26 | 17.00 | $17.00 | 1.4M |
| 2024-04-25 | 17.02 | $17.02 | 642600 |
| 2024-04-24 | 17.03 | $17.16 | 1.2M |
| 2024-04-23 | 17.02 | $17.32 | 659421 |
| 2024-04-22 | 16.98 | $17.33 | 519446 |
| 2024-04-19 | 16.92 | $17.06 | 1.2M |
| 2024-04-18 | 16.92 | $16.55 | 664940 |
| 2024-04-17 | 17.02 | $16.47 | 482200 |
| 2024-04-16 | 17.16 | $16.35 | 1.2M |
| 2024-04-15 | 17.35 | $16.64 | 1.4M |
| 2024-04-12 | 17.51 | $17.04 | 842716 |
| 2024-04-11 | 17.60 | $17.10 | 1.2M |
| 2024-04-10 | 17.70 | $17.18 | 880636 |
| 2024-04-09 | 17.80 | $18.00 | 2.2M |
| 2024-04-08 | 17.74 | $17.90 | 418616 |
| 2024-04-05 | 17.69 | $17.62 | 499713 |
| 2024-04-04 | 17.69 | $17.56 | 591000 |
| 2024-04-03 | 17.71 | $17.65 | 866949 |
| 2024-04-02 | 17.71 | $17.56 | 1.3M |
| 2024-04-01 | 17.72 | $18.25 | 1.6M |
| 2024-03-28 | 17.59 | $18.37 | 1.6M |
| 2024-03-27 | 17.41 | $18.09 | 1.2M |
| 2024-03-26 | 17.27 | $17.50 | 1.7M |
| 2024-03-25 | 17.22 | $17.35 | 469100 |
| 2024-03-22 | 17.20 | $17.19 | 533425 |
| 2024-03-21 | 17.21 | $17.60 | 826346 |
| 2024-03-20 | 17.14 | $17.33 | 715308 |
| 2024-03-19 | 17.11 | $17.25 | 876900 |
| 2024-03-18 | 17.10 | $17.15 | 641413 |
| 2024-03-15 | 17.10 | $17.10 | 1.1M |
| 2024-03-14 | 17.12 | $16.89 | 1.1M |
| 2024-03-13 | 17.19 | $17.30 | 1.4M |
| 2024-03-12 | 17.18 | $17.39 | 563300 |
| 2024-03-11 | 17.15 | $17.52 | 657900 |
| 2024-03-08 | 17.08 | $17.40 | 851748 |
| 2024-03-07 | 17.04 | $17.31 | 684434 |
| 2024-03-06 | 17.01 | $17.21 | 655700 |
| 2024-03-05 | 16.99 | $17.30 | 1.9M |
| 2024-03-04 | 16.96 | $17.30 | 1.9M |
| 2024-03-01 | 16.92 | $17.07 | 1.2M |
| 2024-02-29 | 16.93 | $16.81 | 1.9M |
| 2024-02-28 | 16.99 | $16.74 | 1.4M |
| 2024-02-27 | 17.08 | $16.76 | 1.5M |
| 2024-02-26 | 17.18 | $16.94 | 758700 |
| 2024-02-23 | 17.26 | $17.27 | 1.3M |
| 2024-02-22 | 17.29 | $17.04 | 1.0M |
| 2024-02-21 | 17.37 | $17.12 | 740400 |
| 2024-02-20 | 17.45 | $17.14 | 1.1M |
| 2024-02-16 | 17.54 | $17.33 | 1.6M |
| 2024-02-15 | 17.61 | $17.58 | 2.4M |
| 2024-02-14 | 17.63 | $16.78 | 2.4M |
| 2024-02-13 | 17.83 | $16.92 | 1.7M |
| 2024-02-12 | 18.03 | $17.33 | 2.1M |
| 2024-02-09 | 18.17 | $17.88 | 579505 |
| 2024-02-08 | 18.22 | $17.85 | 971900 |
| 2024-02-07 | 18.29 | $17.81 | 793400 |
| 2024-02-06 | 18.37 | $17.95 | 1.2M |
| 2024-02-05 | 18.43 | $17.84 | 648500 |
| 2024-02-02 | 18.53 | $18.17 | 896000 |
| 2024-02-01 | 18.57 | $18.60 | 1.3M |
| 2024-01-31 | 18.53 | $18.17 | 969118 |
| 2024-01-30 | 18.57 | $18.24 | 867000 |
| 2024-01-29 | 18.60 | $18.23 | 901337 |
| 2024-01-26 | 18.63 | $18.28 | 975400 |
| 2024-01-25 | 18.65 | $18.41 | 441633 |
| 2024-01-24 | 18.65 | $18.09 | 711300 |
| 2024-01-23 | 18.71 | $18.47 | 789700 |
| 2024-01-22 | 18.70 | $18.51 | 572150 |
| 2024-01-19 | 18.68 | $18.48 | 3.5M |
| 2024-01-18 | 18.65 | $18.13 | 890800 |
| 2024-01-17 | 18.69 | $18.37 | 1.0M |
| 2024-01-16 | 18.68 | $18.58 | 718100 |
| 2024-01-12 | 18.63 | $18.59 | 609100 |
| 2024-01-11 | 18.56 | $18.56 | 1.5M |
| 2024-01-10 | 18.48 | $18.62 | 4.9M |
| 2024-01-09 | 18.37 | $18.46 | 540060 |
| 2024-01-08 | 18.27 | $18.29 | 1.0M |
| 2024-01-05 | 18.19 | $17.83 | 1.1M |
| 2024-01-04 | 18.18 | $18.11 | 486603 |
| 2024-01-03 | 18.12 | $18.12 | 1.1M |
| 2024-01-02 | 18.04 | $18.29 | 784209 |
| 2023-12-29 | 17.90 | $17.85 | 451336 |
| 2023-12-28 | 17.83 | $18.02 | 312806 |
| 2023-12-27 | 17.71 | $17.93 | 294527 |
| 2023-12-26 | 17.59 | $17.89 | 374534 |
| 2023-12-22 | 17.45 | $17.62 | 926400 |
| 2023-12-21 | 17.34 | $17.55 | 1.0M |
| 2023-12-20 | 17.23 | $17.30 | 1.4M |
| 2023-12-19 | 17.15 | $17.24 | 814426 |
| 2023-12-18 | 17.06 | $17.01 | 756500 |
| 2023-12-15 | 17.01 | $17.18 | 1.6M |
| 2023-12-14 | 16.90 | $17.50 | 1.4M |
| 2023-12-13 | 16.71 | $17.08 | 1.2M |
| 2023-12-12 | 16.58 | $16.51 | 876704 |
| 2023-12-11 | 16.54 | $16.67 | 1.0M |
| 2023-12-08 | 16.46 | $16.62 | 446498 |
| 2023-12-07 | 16.37 | $16.92 | 1.2M |
| 2023-12-06 | 16.20 | $16.77 | 1.1M |
| 2023-12-05 | 16.04 | $16.73 | 945028 |
| 2023-12-04 | 15.85 | $16.63 | 1.1M |
| 2023-12-01 | 15.66 | $16.08 | 1.1M |
| 2023-11-30 | 15.54 | $15.38 | 1.5M |
| 2023-11-29 | 15.56 | $15.34 | 576633 |
| 2023-11-28 | 15.59 | $15.53 | 367413 |
| 2023-11-27 | 15.58 | $15.51 | 619600 |
| 2023-11-24 | 15.57 | $15.58 | 307235 |
| 2023-11-22 | 15.54 | $15.46 | 677900 |
| 2023-11-21 | 15.54 | $15.58 | 877519 |
| 2023-11-20 | 15.51 | $15.72 | 450428 |
| 2023-11-17 | 15.44 | $15.82 | 384249 |
| 2023-11-16 | 15.33 | $15.83 | 806000 |
| 2023-11-15 | 15.21 | $15.93 | 636200 |
| 2023-11-14 | 15.05 | $16.03 | 853300 |
| 2023-11-13 | 14.84 | $15.02 | 253949 |
| 2023-11-10 | 14.81 | $15.10 | 410300 |
| 2023-11-09 | 14.76 | $15.14 | 513300 |
| 2023-11-08 | 14.69 | $15.31 | 416060 |
| 2023-11-07 | 14.58 | $15.37 | 615200 |
| 2023-11-06 | 14.43 | $15.56 | 746000 |
| 2023-11-03 | 14.23 | $15.61 | 865600 |
| 2023-11-02 | 13.98 | $15.17 | 1.2M |
| 2023-11-01 | 13.79 | $14.37 | 972800 |
| 2023-10-31 | 13.75 | $14.25 | 1.1M |
| 2023-10-30 | 13.72 | $14.20 | 1.5M |
| 2023-10-27 | 13.70 | $13.79 | 1.3M |
| 2023-10-26 | 13.78 | $13.70 | 1.3M |
| 2023-10-25 | 13.88 | $13.71 | 1.5M |
| 2023-10-24 | 14.01 | $13.97 | 974700 |
| 2023-10-23 | 14.11 | $13.80 | 1.8M |
| 2023-10-20 | 14.26 | $13.86 | 706300 |
| 2023-10-19 | 14.43 | $13.81 | 825500 |
| 2023-10-18 | 14.64 | $14.22 | 1.0M |
| 2023-10-17 | 14.80 | $14.87 | 1.3M |
| 2023-10-16 | 14.86 | $14.92 | 1.0M |
| 2023-10-13 | 14.91 | $14.92 | 566200 |
| 2023-10-12 | 14.98 | $14.82 | 1.2M |
| 2023-10-11 | 15.09 | $15.30 | 638000 |
| 2023-10-10 | 15.11 | $15.17 | 811900 |
| 2023-10-09 | 15.17 | $15.20 | 392129 |
| 2023-10-06 | 15.24 | $15.02 | 897502 |
| 2023-10-05 | 15.35 | $15.12 | 676329 |
| 2023-10-04 | 15.47 | $15.12 | 982129 |
| 2023-10-03 | 15.61 | $15.19 | 753100 |
| 2023-10-02 | 15.76 | $15.26 | 1.1M |
| 2023-09-29 | 15.93 | $15.58 | 1.1M |
| 2023-09-28 | 16.06 | $15.58 | 1.0M |
| 2023-09-27 | 16.20 | $15.60 | 1.3M |
| 2023-09-26 | 16.38 | $15.82 | 435900 |
| 2023-09-25 | 16.53 | $16.28 | 338517 |
| 2023-09-22 | 16.61 | $16.31 | 570000 |
| 2023-09-21 | 16.71 | $16.24 | 488900 |
| 2023-09-20 | 16.83 | $16.90 | 400995 |
| 2023-09-19 | 16.83 | $16.94 | 580100 |
| 2023-09-18 | 16.83 | $16.90 | 774800 |
| 2023-09-15 | 16.84 | $17.11 | 3.7M |
| 2023-09-14 | 16.80 | $16.83 | 8.3M |
| 2023-09-13 | 16.82 | $16.75 | 435600 |
| 2023-09-12 | 16.86 | $17.00 | 315730 |
| 2023-09-11 | 16.86 | $16.89 | 325000 |
| 2023-09-08 | 16.88 | $16.94 | 277000 |
| 2023-09-07 | 16.89 | $16.98 | 445900 |
| 2023-09-06 | 16.90 | $16.82 | 532100 |
| 2023-09-05 | 16.95 | $16.80 | 564600 |
| 2023-09-01 | 17.00 | $17.03 | 667201 |
| 2023-08-31 | 17.03 | $16.93 | 708901 |
| 2023-08-30 | 17.07 | $17.10 | 614600 |
| 2023-08-29 | 17.09 | $17.06 | 721400 |
| 2023-08-28 | 17.12 | $17.12 | 272124 |
| 2023-08-25 | 17.15 | $17.04 | 517345 |
| 2023-08-24 | 17.20 | $17.15 | 297500 |
| 2023-08-23 | 17.23 | $17.24 | 275913 |
| 2023-08-22 | 17.25 | $17.08 | 382054 |
| 2023-08-21 | 17.31 | $17.18 | 930830 |
| 2023-08-18 | 17.36 | $17.20 | 490510 |
| 2023-08-17 | 17.42 | $16.89 | 376800 |
| 2023-08-16 | 17.54 | $17.06 | 464553 |
| 2023-08-15 | 17.66 | $17.35 | 859000 |
| 2023-08-14 | 17.73 | $17.71 | 376123 |
| 2023-08-11 | 17.74 | $17.92 | 762300 |
| 2023-08-10 | 17.70 | $17.82 | 546702 |
| 2023-08-09 | 17.69 | $17.78 | 459301 |
| 2023-08-08 | 17.67 | $17.56 | 299700 |
| 2023-08-07 | 17.70 | $17.79 | 581500 |
| 2023-08-04 | 17.69 | $17.32 | 606500 |
| 2023-08-03 | 17.78 | $17.28 | 502200 |
| 2023-08-02 | 17.89 | $17.52 | 306440 |
| 2023-08-01 | 17.96 | $17.74 | 335900 |
| 2023-07-31 | 18.00 | $17.89 | 626900 |
| 2023-07-28 | 18.02 | $17.76 | 444500 |
| 2023-07-27 | 18.06 | $18.07 | 957900 |
| 2023-07-26 | 18.05 | $18.59 | 532800 |
| 2023-07-25 | 17.92 | $18.27 | 323900 |
| 2023-07-24 | 17.84 | $18.50 | 579053 |
| 2023-07-21 | 17.70 | $18.20 | 331728 |
| 2023-07-20 | 17.60 | $18.15 | 685800 |
| 2023-07-19 | 17.49 | $17.69 | 581400 |
| 2023-07-18 | 17.47 | $17.36 | 265412 |
| 2023-07-17 | 17.51 | $17.59 | 556207 |
| 2023-07-14 | 17.51 | $17.52 | 436500 |
| 2023-07-13 | 17.52 | $17.56 | 371700 |
| 2023-07-12 | 17.53 | $17.52 | 666900 |
| 2023-07-11 | 17.56 | $17.63 | 617600 |
| 2023-07-10 | 17.56 | $17.19 | 548306 |
| 2023-07-07 | 17.66 | $17.37 | 594400 |
| 2023-07-06 | 17.73 | $17.45 | 982277 |
| 2023-07-05 | 17.80 | $17.95 | 1.0M |
| 2023-07-03 | 17.78 | $17.93 | 479900 |
| 2023-06-30 | 17.76 | $17.87 | 863909 |
| 2023-06-29 | 17.75 | $17.96 | 1.7M |
| 2023-06-28 | 17.72 | $17.19 | 1.2M |
| 2023-06-27 | 17.84 | $17.53 | 819900 |
| 2023-06-26 | 17.92 | $17.37 | 1.1M |
| 2023-06-23 | 18.04 | $17.26 | 2.2M |
| 2023-06-22 | 18.21 | $17.75 | 464500 |
| 2023-06-21 | 18.30 | $17.96 | 566021 |
| 2023-06-20 | 18.35 | $18.38 | 850129 |
| 2023-06-16 | 18.33 | $18.52 | 1.4M |
| 2023-06-15 | 18.27 | $18.32 | 470100 |
| 2023-06-14 | 18.25 | $18.30 | 1.6M |
| 2023-06-13 | 18.23 | $18.35 | 503000 |
| 2023-06-12 | 18.19 | $18.35 | 339000 |
| 2023-06-09 | 18.14 | $18.49 | 260600 |
| 2023-06-08 | 18.06 | $18.44 | 398300 |
| 2023-06-07 | 17.97 | $18.53 | 434235 |
| 2023-06-06 | 17.85 | $18.46 | 677443 |
| 2023-06-05 | 17.72 | $18.07 | 415994 |
| 2023-06-02 | 17.66 | $17.80 | 765539 |
| 2023-06-01 | 17.65 | $17.42 | 636263 |
| 2023-05-31 | 17.71 | $17.45 | 1.2M |
| 2023-05-30 | 17.78 | $17.55 | 659100 |
| 2023-05-26 | 17.84 | $17.64 | 560648 |
| 2023-05-25 | 17.89 | $17.56 | 476800 |
| 2023-05-24 | 17.96 | $17.92 | 762150 |
| 2023-05-23 | 17.98 | $18.02 | 418419 |
| 2023-05-22 | 17.97 | $18.12 | 564000 |
| 2023-05-19 | 17.94 | $18.13 | 532344 |
| 2023-05-18 | 17.90 | $18.10 | 1.8M |
| 2023-05-17 | 17.87 | $17.96 | 721700 |
| 2023-05-16 | 17.86 | $17.74 | 358808 |
| 2023-05-15 | 17.89 | $18.11 | 323500 |
| 2023-05-12 | 17.85 | $18.04 | 301514 |
| 2023-05-11 | 17.82 | $18.03 | 355322 |
| 2023-05-10 | 17.79 | $18.14 | 321807 |
| 2023-05-09 | 17.73 | $17.95 | 329143 |
| 2023-05-08 | 17.71 | $18.01 | 321200 |
| 2023-05-05 | 17.66 | $18.03 | 726400 |
| 2023-05-04 | 17.61 | $17.78 | 288540 |
| 2023-05-03 | 17.61 | $17.75 | 646900 |
| 2023-05-02 | 17.61 | $17.67 | 396600 |
| 2023-05-01 | 17.62 | $17.89 | 468800 |
| 2023-04-28 | 17.60 | $18.22 | 642800 |
| 2023-04-27 | 17.51 | $17.79 | 574517 |
| 2023-04-26 | 17.49 | $17.33 | 764606 |
| 2023-04-25 | 17.57 | $17.45 | 339400 |
| 2023-04-24 | 17.64 | $17.41 | 256018 |
| 2023-04-21 | 17.73 | $17.78 | 333100 |
| 2023-04-20 | 17.76 | $17.63 | 350449 |
| 2023-04-19 | 17.83 | $17.69 | 389436 |
| 2023-04-18 | 17.89 | $17.74 | 558629 |
| 2023-04-17 | 17.96 | $17.89 | 686000 |
| 2023-04-14 | 18.02 | $17.73 | 726314 |
| 2023-04-13 | 18.11 | $18.00 | 482502 |
| 2023-04-12 | 18.17 | $18.25 | 841400 |
| 2023-04-11 | 18.18 | $18.58 | 409424 |
| 2023-04-10 | 18.13 | $18.55 | 344700 |
| 2023-04-06 | 18.07 | $18.72 | 1.5M |
| 2023-04-05 | 17.98 | $18.35 | 1.4M |
| 2023-04-04 | 17.95 | $18.34 | 1.3M |
| 2023-04-03 | 17.92 | $18.12 | 575101 |
| 2023-03-31 | 17.93 | $18.28 | 1.2M |
| 2023-03-30 | 17.92 | $18.15 | 528209 |
| 2023-03-29 | 17.93 | $18.15 | 424100 |
| 2023-03-28 | 17.95 | $17.93 | 548000 |
| 2023-03-27 | 18.02 | $18.02 | 294100 |
| 2023-03-24 | 18.09 | $17.86 | 500109 |
| 2023-03-23 | 18.21 | $17.49 | 367100 |
| 2023-03-22 | 18.42 | $17.45 | 566400 |
| 2023-03-21 | 18.68 | $18.34 | 1.9M |
| 2023-03-20 | 18.80 | $18.38 | 889141 |
| 2023-03-17 | 18.93 | $18.21 | 1.4M |
| 2023-03-16 | 19.12 | $18.48 | 555213 |
| 2023-03-15 | 19.29 | $18.59 | 778000 |
| 2023-03-14 | 19.46 | $18.84 | 993913 |
| 2023-03-13 | 19.61 | $18.90 | 963684 |
| 2023-03-10 | 19.76 | $18.74 | 787300 |
| 2023-03-09 | 19.98 | $19.63 | 1.1M |
| 2023-03-08 | 20.04 | $19.81 | 250436 |
| 2023-03-07 | 20.07 | $19.79 | 445118 |
| 2023-03-06 | 20.11 | $20.28 | 499616 |
| 2023-03-03 | 20.06 | $20.00 | 2.7M |
| 2023-03-02 | 20.05 | $20.34 | 444030 |
| 2023-03-01 | 19.97 | $20.10 | 804009 |
| 2023-02-28 | 19.92 | $20.19 | 1.5M |
| 2023-02-27 | 19.85 | $20.07 | 855530 |
| 2023-02-24 | 19.80 | $19.89 | 917045 |
| 2023-02-23 | 19.77 | $19.96 | 760868 |
| 2023-02-22 | 19.72 | $19.50 | 631902 |
| 2023-02-21 | 19.76 | $19.46 | 411341 |
| 2023-02-17 | 19.81 | $19.65 | 469447 |
| 2023-02-16 | 19.83 | $19.38 | 324800 |
| 2023-02-15 | 19.91 | $19.65 | 452421 |
| 2023-02-14 | 19.95 | $19.49 | 306120 |
| 2023-02-13 | 20.03 | $19.75 | 277400 |
| 2023-02-10 | 20.06 | $19.85 | 494900 |
| 2023-02-09 | 20.07 | $19.36 | 463840 |
| 2023-02-08 | 20.19 | $20.00 | 390041 |
| 2023-02-07 | 20.19 | $20.07 | 293200 |
| 2023-02-06 | 20.17 | $20.34 | 323346 |
| 2023-02-03 | 20.09 | $20.32 | 373412 |
| 2023-02-02 | 20.00 | $20.44 | 316700 |
| 2023-02-01 | 19.87 | $20.29 | 665600 |
| 2023-01-31 | 19.75 | $20.13 | 571200 |
| 2023-01-30 | 19.64 | $19.73 | 332176 |
| 2023-01-27 | 19.59 | $19.77 | 401300 |
| 2023-01-26 | 19.53 | $19.71 | 421023 |
| 2023-01-25 | 19.47 | $19.50 | 298624 |
| 2023-01-24 | 19.44 | $19.29 | 297900 |
| 2023-01-23 | 19.46 | $19.49 | 322656 |
| 2023-01-20 | 19.43 | $19.59 | 238100 |
| 2023-01-19 | 19.37 | $19.59 | 310522 |
| 2023-01-18 | 19.31 | $19.49 | 503011 |
| 2023-01-17 | 19.25 | $19.91 | 454100 |
| 2023-01-13 | 19.10 | $19.59 | 225743 |
| 2023-01-12 | 18.99 | $19.82 | 359649 |
| 2023-01-11 | 18.81 | $19.24 | 334100 |
| 2023-01-10 | 18.73 | $18.64 | 352519 |
| 2023-01-09 | 18.76 | $18.99 | 482500 |
| 2023-01-06 | 18.72 | $18.73 | 297200 |
| 2023-01-05 | 18.73 | $18.51 | 357048 |
| 2023-01-04 | 18.79 | $18.93 | 469000 |
| 2023-01-03 | 18.77 | $18.57 | 494800 |
| 2022-12-30 | 18.83 | $18.33 | 514800 |
| 2022-12-29 | 18.94 | $18.46 | 491244 |
| 2022-12-28 | 19.05 | $18.39 | 422400 |
| 2022-12-27 | 19.19 | $18.90 | 314349 |
| 2022-12-23 | 19.24 | $19.23 | 217460 |
| 2022-12-22 | 19.23 | $19.03 | 327300 |
| 2022-12-21 | 19.26 | $19.03 | 336491 |
| 2022-12-20 | 19.29 | $18.95 | 625843 |
| 2022-12-19 | 19.35 | $18.97 | 422809 |
| 2022-12-16 | 19.41 | $19.19 | 1.3M |
| 2022-12-15 | 19.43 | $19.27 | 652327 |
| 2022-12-14 | 19.44 | $19.40 | 773709 |
| 2022-12-13 | 19.42 | $19.28 | 633115 |
| 2022-12-12 | 19.42 | $19.29 | 557100 |
| 2022-12-09 | 19.42 | $19.35 | 421707 |
| 2022-12-08 | 19.40 | $19.36 | 381200 |
| 2022-12-07 | 19.38 | $19.27 | 519032 |
| 2022-12-06 | 19.37 | $19.35 | 548445 |
| 2022-12-05 | 19.34 | $19.18 | 404400 |
| 2022-12-02 | 19.34 | $19.43 | 602400 |
| 2022-12-01 | 19.28 | $19.39 | 462217 |
| 2022-11-30 | 19.22 | $19.53 | 1.0M |
| 2022-11-29 | 19.12 | $19.48 | 492636 |
| 2022-11-28 | 19.02 | $19.11 | 411400 |
| 2022-11-25 | 18.97 | $19.54 | 309100 |
| 2022-11-23 | 18.83 | $19.16 | 231500 |
| 2022-11-22 | 18.74 | $19.19 | 357714 |
| 2022-11-21 | 18.63 | $19.19 | 541908 |
| 2022-11-18 | 18.50 | $18.54 | 485800 |
| 2022-11-17 | 18.49 | $18.50 | 500800 |
| 2022-11-16 | 18.48 | $18.38 | 488800 |
| 2022-11-15 | 18.50 | $18.45 | 517700 |
| 2022-11-14 | 18.50 | $18.25 | 758300 |
| 2022-11-11 | 18.55 | $18.72 | 1.3M |
| 2022-11-10 | 18.50 | $18.81 | 1.0M |
| 2022-11-09 | 18.43 | $18.25 | 647919 |
| 2022-11-08 | 18.47 | $18.41 | 662100 |
| 2022-11-07 | 18.48 | $18.69 | 907117 |
| 2022-11-04 | 18.43 | $18.82 | 615900 |
| 2022-11-03 | 18.34 | $18.64 | 659327 |
| 2022-11-02 | 18.28 | $18.81 | 860146 |
| 2022-11-01 | 18.18 | $18.98 | 616700 |
| 2022-10-31 | 18.02 | $18.82 | 826100 |
| 2022-10-28 | 17.87 | $18.57 | 954937 |
| 2022-10-27 | 17.75 | $18.48 | 455231 |
| 2022-10-26 | 17.63 | $18.24 | 642000 |
| 2022-10-25 | 17.54 | $18.25 | 664149 |
| 2022-10-24 | 17.45 | $17.64 | 388122 |
| 2022-10-21 | 17.46 | $17.79 | 473800 |
| 2022-10-20 | 17.46 | $17.49 | 314126 |
| 2022-10-19 | 17.51 | $17.68 | 585200 |
| 2022-10-18 | 17.54 | $17.78 | 772900 |
| 2022-10-17 | 17.56 | $17.39 | 567200 |
| 2022-10-14 | 17.67 | $17.09 | 880804 |
| 2022-10-13 | 17.85 | $18.00 | 867540 |
| 2022-10-12 | 17.88 | $18.09 | 1.0M |
| 2022-10-11 | 17.90 | $18.44 | 668800 |
| 2022-10-10 | 17.86 | $18.00 | 446500 |
| 2022-10-07 | 17.90 | $18.08 | 643811 |
| 2022-10-06 | 17.93 | $18.18 | 481411 |
| 2022-10-05 | 17.95 | $18.41 | 450700 |
| 2022-10-04 | 17.94 | $18.57 | 441112 |
| 2022-10-03 | 17.88 | $18.03 | 933500 |
| 2022-09-30 | 17.94 | $17.81 | 959135 |
| 2022-09-29 | 18.06 | $17.20 | 520400 |
| 2022-09-28 | 18.33 | $17.87 | 603732 |
| 2022-09-27 | 18.51 | $17.69 | 609800 |
| 2022-09-26 | 18.76 | $18.08 | 1.0M |
| 2022-09-23 | 18.97 | $18.44 | 1.7M |
| 2022-09-22 | 19.14 | $18.41 | 951246 |
| 2022-09-21 | 19.34 | $18.66 | 777700 |
| 2022-09-20 | 19.53 | $19.06 | 778202 |
| 2022-09-19 | 19.67 | $19.42 | 920500 |
| 2022-09-16 | 19.75 | $19.50 | 6.4M |
| 2022-09-15 | 19.83 | $19.69 | 1.6M |
| 2022-09-14 | 19.89 | $19.77 | 855900 |
| 2022-09-13 | 19.93 | $19.74 | 505200 |
| 2022-09-12 | 20.00 | $20.40 | 713100 |
| 2022-09-09 | 19.94 | $19.78 | 551149 |
| 2022-09-08 | 19.99 | $19.74 | 462210 |
| 2022-09-07 | 20.07 | $19.96 | 466800 |
| 2022-09-06 | 20.12 | $19.60 | 584500 |
| 2022-09-02 | 20.25 | $19.58 | 599004 |
| 2022-09-01 | 20.40 | $19.90 | 975300 |
| 2022-08-31 | 20.51 | $19.66 | 1.0M |
| 2022-08-30 | 20.69 | $20.21 | 424900 |
| 2022-08-29 | 20.79 | $20.39 | 542248 |
| 2022-08-26 | 20.86 | $20.53 | 616300 |
| 2022-08-25 | 20.91 | $20.81 | 507200 |
| 2022-08-24 | 20.91 | $20.63 | 388638 |
| 2022-08-23 | 20.94 | $20.65 | 517019 |
| 2022-08-22 | 20.98 | $20.71 | 574522 |
| 2022-08-19 | 21.00 | $20.96 | 564100 |
| 2022-08-18 | 20.98 | $20.93 | 1.1M |
| 2022-08-17 | 20.96 | $21.08 | 456200 |
| 2022-08-16 | 20.90 | $21.44 | 544914 |
| 2022-08-15 | 20.76 | $21.40 | 853700 |
| 2022-08-12 | 20.60 | $20.90 | 648600 |
| 2022-08-11 | 20.51 | $20.50 | 679101 |
| 2022-08-10 | 20.50 | $20.49 | 798347 |
| 2022-08-09 | 20.49 | $20.36 | 839800 |
| 2022-08-08 | 20.50 | $20.29 | 896200 |
| 2022-08-05 | 20.53 | $20.24 | 972933 |
| 2022-08-04 | 20.57 | $20.29 | 4.3M |
| 2022-08-03 | 20.61 | $20.94 | 1.0M |
| 2022-08-02 | 20.51 | $20.65 | 981736 |
| 2022-08-01 | 20.46 | $19.96 | 408500 |
| 2022-07-29 | 20.55 | $20.50 | 1.0M |
| 2022-07-28 | 20.53 | $20.73 | 372612 |
| 2022-07-27 | 20.46 | $20.63 | 367935 |
| 2022-07-26 | 20.40 | $20.51 | 456900 |
| 2022-07-25 | 20.36 | $20.50 | 256700 |
| 2022-07-22 | 20.30 | $20.56 | 407311 |
| 2022-07-21 | 20.23 | $20.45 | 349521 |
| 2022-07-20 | 20.17 | $20.37 | 596400 |
| 2022-07-19 | 20.11 | $20.56 | 247000 |
| 2022-07-18 | 20.01 | $20.44 | 392223 |
| 2022-07-15 | 19.91 | $20.69 | 556300 |
| 2022-07-14 | 19.74 | $20.47 | 473800 |
| 2022-07-13 | 19.59 | $20.22 | 475144 |
| 2022-07-12 | 19.48 | $20.39 | 355600 |
| 2022-07-11 | 19.31 | $20.34 | 779748 |
| 2022-07-08 | 19.12 | $20.00 | 424100 |
| 2022-07-07 | 18.98 | $19.72 | 361700 |
| 2022-07-06 | 18.87 | $19.53 | 682033 |
| 2022-07-05 | 18.80 | $19.09 | 719220 |
| 2022-07-01 | 18.80 | $19.00 | 572403 |
| 2022-06-30 | 18.83 | $18.87 | 565800 |
| 2022-06-29 | 18.90 | $19.04 | 927720 |
| 2022-06-28 | 18.94 | $19.27 | 1.0M |
| 2022-06-27 | 18.95 | $19.11 | 432900 |
| 2022-06-24 | 19.00 | $18.99 | 1.9M |
| 2022-06-23 | 19.08 | $19.00 | 602309 |
| 2022-06-22 | 19.18 | $18.85 | 777600 |
| 2022-06-21 | 19.32 | $18.74 | 1.1M |
| 2022-06-17 | 19.52 | $19.10 | 1.7M |
| 2022-06-16 | 19.68 | $19.26 | 450645 |
| 2022-06-15 | 19.84 | $19.29 | 740106 |
| 2022-06-14 | 20.01 | $18.80 | 631013 |
| 2022-06-13 | 20.32 | $19.03 | 461949 |
| 2022-06-10 | 20.64 | $20.26 | 404115 |
| 2022-06-09 | 20.74 | $20.54 | 447100 |
| 2022-06-08 | 20.81 | $21.04 | 262800 |
| 2022-06-07 | 20.78 | $21.38 | 225800 |
| 2022-06-06 | 20.68 | $21.06 | 245410 |
| 2022-06-03 | 20.63 | $20.94 | 253308 |
| 2022-06-02 | 20.59 | $21.05 | 278147 |
| 2022-06-01 | 20.54 | $20.85 | 336207 |
| 2022-05-31 | 20.51 | $21.03 | 675540 |
| 2022-05-27 | 20.45 | $21.27 | 260114 |
| 2022-05-26 | 20.33 | $20.84 | 418747 |
| 2022-05-25 | 20.28 | $20.77 | 395112 |
| 2022-05-24 | 20.25 | $20.77 | 425430 |
| 2022-05-23 | 20.21 | $20.28 | 330529 |
| 2022-05-20 | 20.27 | $20.05 | 728722 |
| 2022-05-19 | 20.39 | $20.10 | 589000 |
| 2022-05-18 | 20.53 | $20.45 | 225900 |
| 2022-05-17 | 20.62 | $21.20 | 213000 |
| 2022-05-16 | 20.57 | $20.73 | 290500 |
| 2022-05-13 | 20.62 | $20.80 | 419600 |
| 2022-05-12 | 20.66 | $20.02 | 723100 |
| 2022-05-11 | 20.88 | $19.94 | 419501 |
| 2022-05-10 | 21.15 | $19.99 | 333500 |
| 2022-05-09 | 21.46 | $20.30 | 296283 |
| 2022-05-06 | 21.75 | $20.90 | 395100 |
| 2022-05-05 | 21.97 | $21.19 | 294309 |
| 2022-05-04 | 22.16 | $21.71 | 373922 |
| 2022-05-03 | 22.28 | $21.39 | 293900 |
| 2022-05-02 | 22.48 | $21.04 | 388619 |
| 2022-04-29 | 22.79 | $21.62 | 338641 |
| 2022-04-28 | 23.03 | $22.63 | 399500 |
| 2022-04-27 | 23.09 | $22.22 | 385226 |
| 2022-04-26 | 23.24 | $22.71 | 242800 |
| 2022-04-25 | 23.32 | $23.27 | 310700 |
| 2022-04-22 | 23.29 | $23.11 | 200000 |
| 2022-04-21 | 23.28 | $23.29 | 352600 |
| 2022-04-20 | 23.24 | $23.29 | 275200 |
| 2022-04-19 | 23.18 | $23.21 | 192700 |
| 2022-04-18 | 23.13 | $22.90 | 229213 |
| 2022-04-14 | 23.13 | $23.15 | 176200 |
| 2022-04-13 | 23.08 | $23.36 | 314100 |
| 2022-04-12 | 22.97 | $23.00 | 591216 |
| 2022-04-11 | 22.93 | $23.24 | 387300 |
| 2022-04-08 | 22.82 | $23.12 | 279197 |
| 2022-04-07 | 22.71 | $22.86 | 386000 |
| 2022-04-06 | 22.65 | $23.22 | 311900 |
| 2022-04-05 | 22.49 | $22.84 | 211600 |
| 2022-04-04 | 22.39 | $22.61 | 182616 |
| 2022-04-01 | 22.32 | $22.73 | 320201 |
| 2022-03-31 | 22.21 | $22.44 | 291143 |
| 2022-03-30 | 22.14 | $22.32 | 673800 |
| 2022-03-29 | 22.09 | $22.85 | 446323 |
| 2022-03-28 | 21.92 | $22.48 | 463100 |
| 2022-03-25 | 21.79 | $22.34 | 169381 |
| 2022-03-24 | 21.68 | $22.00 | 266300 |
| 2022-03-23 | 21.62 | $21.68 | 291333 |
| 2022-03-22 | 21.62 | $21.88 | 213705 |
| 2022-03-21 | 21.58 | $21.75 | 377700 |
| 2022-03-18 | 21.55 | $21.91 | 599000 |
| 2022-03-17 | 21.50 | $21.68 | 405600 |
| 2022-03-16 | 21.48 | $21.63 | 547800 |
| 2022-03-15 | 21.47 | $21.37 | 341800 |
| 2022-03-14 | 21.51 | $21.23 | 271300 |
| 2022-03-11 | 21.60 | $21.52 | 272700 |
| 2022-03-10 | 21.63 | $21.58 | 219218 |
| 2022-03-09 | 21.67 | $21.52 | 217222 |
| 2022-03-08 | 21.72 | $21.24 | 364200 |
| 2022-03-07 | 21.83 | $21.18 | 792634 |
| 2022-03-04 | 21.98 | $22.26 | 285249 |
| 2022-03-03 | 21.93 | $22.38 | 346424 |
| 2022-03-02 | 21.84 | $22.47 | 444327 |
| 2022-03-01 | 21.72 | $21.92 | 458500 |
| 2022-02-28 | 21.70 | $22.14 | 469200 |
| 2022-02-25 | 21.63 | $22.29 | 614605 |
| 2022-02-24 | 21.52 | $21.33 | 376900 |
| 2022-02-23 | 21.59 | $21.09 | 578900 |
| 2022-02-22 | 21.73 | $21.66 | 2.2M |
| 2022-02-18 | 21.77 | $21.76 | 261809 |
| 2022-02-17 | 21.80 | $22.08 | 302820 |
| 2022-02-16 | 21.76 | $21.97 | 209435 |
| 2022-02-15 | 21.75 | $21.87 | 403131 |
| 2022-02-14 | 21.75 | $21.40 | 256800 |
| 2022-02-11 | 21.86 | $21.57 | 288027 |
| 2022-02-10 | 21.95 | $21.47 | 297203 |
| 2022-02-09 | 22.08 | $22.20 | 171333 |
| 2022-02-08 | 22.07 | $21.75 | 171600 |
| 2022-02-07 | 22.16 | $21.90 | 213843 |
| 2022-02-04 | 22.24 | $22.16 | 495400 |
| 2022-02-03 | 22.27 | $21.88 | 296700 |
| 2022-02-02 | 22.36 | $22.42 | 297805 |
| 2022-02-01 | 22.36 | $22.20 | 436600 |
| 2022-01-31 | 22.40 | $22.60 | 454800 |
| 2022-01-28 | 22.37 | $22.28 | 624817 |
| 2022-01-27 | 22.40 | $21.52 | 403965 |
| 2022-01-26 | 22.59 | $21.79 | 375022 |
| 2022-01-25 | 22.76 | $22.15 | 303800 |
| 2022-01-24 | 22.89 | $22.18 | 654425 |
| 2022-01-21 | 23.02 | $22.45 | 779612 |
| 2022-01-20 | 23.11 | $22.61 | 944544 |
| 2022-01-19 | 23.19 | $23.09 | 919000 |
| 2022-01-18 | 23.18 | $23.17 | 812436 |
| 2022-01-14 | 23.14 | $23.26 | 2.4M |
| 2022-01-13 | 23.08 | $23.53 | 420729 |
| 2022-01-12 | 22.95 | $23.51 | 702147 |
| 2022-01-11 | 22.80 | $23.23 | 3.5M |
| 2022-01-10 | 22.69 | $23.01 | 868400 |
| 2022-01-07 | 22.60 | $23.12 | 313200 |
| 2022-01-06 | 22.48 | $23.05 | 376616 |
| 2022-01-05 | 22.35 | $22.77 | 812200 |
| 2022-01-04 | 22.26 | $22.86 | 218229 |
| 2022-01-03 | 22.13 | $22.78 | 359400 |
| 2021-12-31 | 22.00 | $22.90 | 200204 |
| 2021-12-30 | 21.83 | $22.73 | 232600 |
| 2021-12-29 | 21.66 | $22.59 | 155620 |
| 2021-12-28 | 21.50 | $22.31 | 199911 |
| 2021-12-27 | 21.38 | $22.06 | 294441 |
| 2021-12-23 | 21.29 | $21.68 | 214134 |
| 2021-12-22 | 21.27 | $21.83 | 334102 |
| 2021-12-21 | 21.21 | $21.40 | 236900 |
| 2021-12-20 | 21.25 | $21.18 | 251701 |
| 2021-12-17 | 21.33 | $21.72 | 453000 |
| 2021-12-16 | 21.33 | $21.69 | 331228 |
| 2021-12-15 | 21.33 | $21.59 | 260200 |
| 2021-12-14 | 21.36 | $21.36 | 213900 |
| 2021-12-13 | 21.44 | $21.48 | 204400 |
| 2021-12-10 | 21.52 | $21.62 | 229333 |
| 2021-12-09 | 21.58 | $21.63 | 298400 |
| 2021-12-08 | 21.65 | $22.29 | 253300 |
| 2021-12-07 | 21.61 | $21.90 | 261900 |
| 2021-12-06 | 21.64 | $21.97 | 216700 |
| 2021-12-03 | 21.67 | $21.47 | 291600 |
| 2021-12-02 | 21.81 | $21.73 | 372600 |
| 2021-12-01 | 21.93 | $20.72 | 353623 |
| 2021-11-30 | 22.28 | $21.34 | 311819 |
| 2021-11-29 | 22.56 | $21.89 | 373943 |
| 2021-11-26 | 22.78 | $21.81 | 152100 |
| 2021-11-24 | 23.05 | $22.71 | 180849 |
| 2021-11-23 | 23.17 | $22.54 | 250900 |
| 2021-11-22 | 23.36 | $22.76 | 263400 |
| 2021-11-19 | 23.53 | $23.07 | 107410 |
| 2021-11-18 | 23.66 | $23.29 | 239517 |
| 2021-11-17 | 23.78 | $23.62 | 189800 |
| 2021-11-16 | 23.84 | $23.72 | 213224 |
| 2021-11-15 | 23.89 | $23.83 | 124900 |
| 2021-11-12 | 23.93 | $23.63 | 133900 |
| 2021-11-11 | 24.02 | $24.04 | 320600 |
| 2021-11-10 | 24.04 | $23.80 | 281200 |
| 2021-11-09 | 24.11 | $23.86 | 174121 |
| 2021-11-08 | 24.18 | $23.77 | 239401 |
| 2021-11-05 | 24.29 | $23.90 | 232700 |
| 2021-11-04 | 24.38 | $23.98 | 209900 |
| 2021-11-03 | 24.47 | $23.96 | 238600 |
| 2021-11-02 | 24.58 | $24.01 | 392811 |
| 2021-11-01 | 24.70 | $24.74 | 343900 |
| 2021-10-29 | 24.69 | $24.24 | 813122 |
| 2021-10-28 | 24.77 | $25.50 | 308714 |
| 2021-10-27 | 24.61 | $24.87 | 115100 |
| 2021-10-26 | 24.55 | $25.07 | 241000 |
| 2021-10-25 | 24.44 | $25.02 | 330226 |
| 2021-10-22 | 24.32 | $25.15 | 249700 |
| 2021-10-21 | 24.16 | $24.73 | 291900 |
| 2021-10-20 | 24.06 | $24.59 | 142625 |
| 2021-10-19 | 23.97 | $24.22 | 140458 |
| 2021-10-18 | 23.95 | $24.40 | 173610 |
| 2021-10-15 | 23.89 | $24.33 | 151038 |
| 2021-10-14 | 23.84 | $24.29 | 148216 |
| 2021-10-13 | 23.79 | $24.18 | 275700 |
| 2021-10-12 | 23.75 | $24.22 | 165400 |
| 2021-10-11 | 23.71 | $23.92 | 156215 |
| 2021-10-08 | 23.72 | $23.52 | 126300 |
| 2021-10-07 | 23.83 | $24.08 | 125414 |
| 2021-10-06 | 23.83 | $24.08 | 354436 |
| 2021-10-05 | 23.85 | $23.65 | 235244 |
| 2021-10-04 | 23.95 | $24.16 | 144531 |
| 2021-10-01 | 23.97 | $24.12 | 231305 |
| 2021-09-30 | 24.00 | $23.65 | 409100 |
| 2021-09-29 | 24.14 | $24.02 | 233700 |
| 2021-09-28 | 24.23 | $23.72 | 241700 |
| 2021-09-27 | 24.40 | $23.64 | 192000 |
| 2021-09-24 | 24.62 | $23.71 | 380701 |
| 2021-09-23 | 24.86 | $24.15 | 291400 |
| 2021-09-22 | 25.04 | $24.61 | 285500 |
| 2021-09-21 | 25.16 | $24.65 | 175605 |
| 2021-09-20 | 25.30 | $24.55 | 361300 |
| 2021-09-17 | 25.47 | $24.42 | 1.8M |
| 2021-09-16 | 25.70 | $25.48 | 252220 |
| 2021-09-15 | 25.75 | $25.36 | 285018 |
| 2021-09-14 | 25.83 | $25.12 | 347700 |
| 2021-09-13 | 25.97 | $25.75 | 306541 |
| 2021-09-10 | 26.00 | $25.59 | 301400 |
| 2021-09-09 | 26.07 | $25.51 | 271300 |
| 2021-09-08 | 26.16 | $26.26 | 518400 |
| 2021-09-07 | 26.11 | $26.28 | 514305 |
| 2021-09-03 | 26.05 | $26.11 | 437800 |
| 2021-09-02 | 26.01 | $26.05 | 347731 |
| 2021-09-01 | 25.98 | $25.86 | 211600 |
| 2021-08-31 | 25.98 | $25.86 | 317900 |
| 2021-08-30 | 25.98 | $26.23 | 170025 |
| 2021-08-27 | 25.90 | $25.92 | 151128 |
| 2021-08-26 | 25.87 | $25.37 | 205300 |
| 2021-08-25 | 25.95 | $25.63 | 183000 |
| 2021-08-24 | 25.99 | $25.77 | 113906 |
| 2021-08-23 | 26.00 | $26.06 | 199100 |
| 2021-08-20 | 25.95 | $26.04 | 266000 |
| 2021-08-19 | 25.90 | $25.66 | 478700 |
| 2021-08-18 | 25.92 | $25.54 | 198800 |
| 2021-08-17 | 25.96 | $25.38 | 224349 |
| 2021-08-16 | 26.04 | $25.60 | 109300 |
| 2021-08-13 | 26.08 | $25.94 | 168700 |
| 2021-08-12 | 26.06 | $25.66 | 192100 |
| 2021-08-11 | 26.09 | $25.55 | 253900 |
| 2021-08-10 | 26.14 | $25.33 | 94200 |
| 2021-08-09 | 26.25 | $26.06 | 301728 |
| 2021-08-06 | 26.22 | $26.37 | 237531 |
| 2021-08-05 | 26.11 | $26.65 | 1.3M |
| 2021-08-04 | 25.92 | $26.03 | 319300 |
| 2021-08-03 | 25.83 | $26.38 | 296000 |
| 2021-08-02 | 25.65 | $25.66 | 714600 |
| 2021-07-30 | 25.59 | $25.95 | 575900 |
| 2021-07-29 | 25.45 | $25.65 | 700533 |
| 2021-07-28 | 25.35 | $25.25 | 438539 |
| 2021-07-27 | 25.31 | $25.00 | 314900 |
| 2021-07-26 | 25.32 | $25.18 | 265400 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.15
2026-07-24
Close Price
$22.20
Vol: 1.9M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.51
Average
18.67
Maximum
26.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.15 | $22.20 | 1.9M |
| 2026-07-23 | 22.06 | $21.83 | 1.9M |
| 2026-07-22 | 22.06 | $21.59 | 1.9M |
| 2026-07-21 | 22.12 | $21.92 | 1.8M |
| 2026-07-20 | 22.09 | $21.78 | 1.4M |
| 2026-07-17 | 22.10 | $22.26 | 1.5M |
| 2026-07-16 | 21.94 | $22.14 | 1.2M |
| 2026-07-15 | 21.77 | $21.25 | 1.2M |
| 2026-07-14 | 21.85 | $21.40 | 1.0M |
| 2026-07-13 | 21.88 | $21.67 | 1.4M |
| 2026-07-10 | 21.83 | $21.50 | 1.1M |
| 2026-07-09 | 21.82 | $21.66 | 1.2M |
| 2026-07-08 | 21.74 | $21.88 | 1.6M |
| 2026-07-07 | 21.57 | $21.96 | 2.2M |
| 2026-07-06 | 21.32 | $21.47 | 1.8M |
| 2026-07-02 | 21.17 | $21.66 | 1.7M |
| 2026-07-01 | 20.91 | $21.08 | 1.8M |
| 2026-06-30 | 20.79 | $21.13 | 2.5M |
| 2026-06-29 | 20.61 | $21.39 | 3.4M |
| 2026-06-26 | 20.31 | $21.20 | 21.9M |
| 2026-06-25 | 20.00 | $20.76 | 8.0M |
| 2026-06-24 | 19.77 | $20.38 | 2.0M |
| 2026-06-23 | 19.60 | $19.92 | 1.6M |
| 2026-06-22 | 19.55 | $19.42 | 1.5M |
| 2026-06-18 | 19.65 | $19.20 | 2.4M |
| 2026-06-17 | 19.85 | $19.45 | 1.2M |
| 2026-06-16 | 20.01 | $20.02 | 1.6M |
| 2026-06-15 | 20.03 | $19.96 | 1.4M |
| 2026-06-12 | 20.08 | $20.37 | 1.3M |
| 2026-06-11 | 20.00 | $20.18 | 994249 |
| 2026-06-10 | 19.97 | $20.39 | 1.1M |
| 2026-06-09 | 19.87 | $20.29 | 1.4M |
| 2026-06-08 | 19.78 | $19.97 | 1.6M |
| 2026-06-05 | 19.78 | $19.99 | 1.5M |
| 2026-06-04 | 19.78 | $19.53 | 1.2M |
| 2026-06-03 | 19.92 | $19.63 | 1.0M |
| 2026-06-02 | 20.07 | $19.96 | 1.2M |
| 2026-06-01 | 20.15 | $19.76 | 1.3M |
| 2026-05-29 | 20.31 | $20.26 | 2.4M |
| 2026-05-28 | 20.34 | $20.24 | 1.3M |
| 2026-05-27 | 20.40 | $20.06 | 1.4M |
| 2026-05-26 | 20.52 | $20.35 | 1.2M |
| 2026-05-22 | 20.57 | $20.43 | 1.7M |
| 2026-05-21 | 20.61 | $20.62 | 1.2M |
| 2026-05-20 | 20.60 | $20.54 | 1.4M |
| 2026-05-19 | 20.62 | $20.48 | 1.3M |
| 2026-05-18 | 20.65 | $20.77 | 1.3M |
| 2026-05-15 | 20.59 | $20.44 | 1.3M |
| 2026-05-14 | 20.63 | $20.55 | 779700 |
| 2026-05-13 | 20.64 | $20.46 | 867200 |
| 2026-05-12 | 20.67 | $20.73 | 930015 |
| 2026-05-11 | 20.63 | $20.70 | 1.2M |
| 2026-05-08 | 20.58 | $20.67 | 902521 |
| 2026-05-07 | 20.53 | $20.36 | 1.6M |
| 2026-05-06 | 20.56 | $20.57 | 1.4M |
| 2026-05-05 | 20.54 | $20.32 | 1.1M |
| 2026-05-04 | 20.58 | $20.15 | 896004 |
| 2026-05-01 | 20.68 | $20.15 | 1.2M |
| 2026-04-30 | 20.81 | $20.57 | 1.9M |
| 2026-04-29 | 20.82 | $20.57 | 1.3M |
| 2026-04-28 | 20.83 | $20.61 | 1.9M |
| 2026-04-27 | 20.82 | $20.50 | 742902 |
| 2026-04-24 | 20.84 | $20.56 | 945345 |
| 2026-04-23 | 20.84 | $20.75 | 1.4M |
| 2026-04-22 | 20.77 | $20.85 | 2.0M |
| 2026-04-21 | 20.65 | $20.91 | 1.7M |
| 2026-04-20 | 20.48 | $20.89 | 2.1M |
| 2026-04-17 | 20.27 | $20.84 | 2.6M |
| 2026-04-16 | 20.03 | $20.41 | 1.5M |
| 2026-04-15 | 19.87 | $20.18 | 1.6M |
| 2026-04-14 | 19.75 | $20.00 | 915914 |
| 2026-04-13 | 19.65 | $20.16 | 842800 |
| 2026-04-10 | 19.48 | $20.26 | 725433 |
| 2026-04-09 | 19.24 | $20.04 | 885500 |
| 2026-04-08 | 19.03 | $19.77 | 1.7M |
| 2026-04-07 | 18.86 | $19.57 | 962643 |
| 2026-04-06 | 18.72 | $19.26 | 1.4M |
| 2026-04-02 | 18.65 | $19.25 | 1.4M |
| 2026-04-01 | 18.58 | $18.92 | 1.2M |
| 2026-03-31 | 18.61 | $18.83 | 1.6M |
| 2026-03-30 | 18.68 | $19.04 | 937100 |
| 2026-03-27 | 18.71 | $18.65 | 855123 |
| 2026-03-26 | 18.88 | $18.73 | 813400 |
| 2026-03-25 | 19.06 | $18.67 | 979216 |
| 2026-03-24 | 19.32 | $19.01 | 857533 |
| 2026-03-23 | 19.53 | $19.02 | 1.2M |
| 2026-03-20 | 19.78 | $18.94 | 2.8M |
| 2026-03-19 | 20.12 | $19.71 | 959610 |
| 2026-03-18 | 20.29 | $19.85 | 1.4M |
| 2026-03-17 | 20.46 | $20.12 | 1.6M |
| 2026-03-16 | 20.57 | $20.13 | 1.4M |
| 2026-03-13 | 20.70 | $20.26 | 1.2M |
| 2026-03-12 | 20.82 | $20.19 | 1.2M |
| 2026-03-11 | 20.98 | $20.29 | 921931 |
| 2026-03-10 | 21.13 | $20.57 | 1.1M |
| 2026-03-09 | 21.22 | $20.91 | 838300 |
| 2026-03-06 | 21.22 | $20.91 | 955200 |
| 2026-03-05 | 21.20 | $20.83 | 753224 |
| 2026-03-04 | 21.20 | $21.20 | 1.7M |
| 2026-03-03 | 21.07 | $20.93 | 960444 |
| 2026-03-02 | 20.98 | $20.94 | 741900 |
| 2026-02-27 | 20.86 | $20.77 | 2.5M |
| 2026-02-26 | 20.76 | $20.61 | 986706 |
| 2026-02-25 | 20.67 | $20.56 | 905325 |
| 2026-02-24 | 20.58 | $20.43 | 2.0M |
| 2026-02-23 | 20.49 | $20.33 | 2.2M |
| 2026-02-20 | 20.40 | $20.39 | 1.3M |
| 2026-02-19 | 20.26 | $20.16 | 1.2M |
| 2026-02-18 | 20.16 | $19.90 | 2.2M |
| 2026-02-17 | 20.11 | $20.50 | 3.5M |
| 2026-02-13 | 19.84 | $20.20 | 2.3M |
| 2026-02-12 | 19.61 | $19.85 | 9.0M |
| 2026-02-11 | 19.42 | $19.26 | 2.0M |
| 2026-02-10 | 19.37 | $19.28 | 1.2M |
| 2026-02-09 | 19.30 | $19.03 | 757200 |
| 2026-02-06 | 19.28 | $19.33 | 980700 |
| 2026-02-05 | 19.15 | $19.55 | 1.2M |
| 2026-02-04 | 18.93 | $19.12 | 825700 |
| 2026-02-03 | 18.78 | $18.83 | 1.0M |
| 2026-02-02 | 18.68 | $18.58 | 1.5M |
| 2026-01-30 | 18.64 | $18.84 | 1.5M |
| 2026-01-29 | 18.50 | $18.66 | 1.4M |
| 2026-01-28 | 18.39 | $18.18 | 1.5M |
| 2026-01-27 | 18.39 | $18.12 | 810100 |
| 2026-01-26 | 18.42 | $18.31 | 1.2M |
| 2026-01-23 | 18.38 | $18.28 | 769623 |
| 2026-01-22 | 18.34 | $18.20 | 1.0M |
| 2026-01-21 | 18.31 | $18.52 | 1.0M |
| 2026-01-20 | 18.18 | $18.62 | 1.9M |
| 2026-01-16 | 17.97 | $18.45 | 1.8M |
| 2026-01-15 | 17.77 | $18.21 | 1.0M |
| 2026-01-14 | 17.61 | $18.09 | 1.4M |
| 2026-01-13 | 17.44 | $17.75 | 2.0M |
| 2026-01-12 | 17.35 | $17.14 | 1.3M |
| 2026-01-09 | 17.43 | $17.28 | 1.0M |
| 2026-01-08 | 17.49 | $17.54 | 1.2M |
| 2026-01-07 | 17.47 | $17.48 | 2.9M |
| 2026-01-06 | 17.48 | $17.15 | 1.6M |
| 2026-01-05 | 17.59 | $17.64 | 777932 |
| 2026-01-02 | 17.57 | $17.77 | 1.7M |
| 2025-12-31 | 17.51 | $17.64 | 3.0M |
| 2025-12-30 | 17.47 | $17.63 | 661349 |
| 2025-12-29 | 17.43 | $17.64 | 817300 |
| 2025-12-26 | 17.38 | $17.62 | 616066 |
| 2025-12-24 | 17.34 | $17.46 | 300600 |
| 2025-12-23 | 17.33 | $17.43 | 1.0M |
| 2025-12-22 | 17.34 | $17.55 | 1.0M |
| 2025-12-19 | 17.31 | $17.46 | 3.6M |
| 2025-12-18 | 17.31 | $17.32 | 1.4M |
| 2025-12-17 | 17.35 | $17.54 | 1.8M |
| 2025-12-16 | 17.35 | $17.22 | 1.3M |
| 2025-12-15 | 17.44 | $17.49 | 1.2M |
| 2025-12-12 | 17.48 | $17.64 | 1.1M |
| 2025-12-11 | 17.48 | $17.67 | 729426 |
| 2025-12-10 | 17.47 | $17.69 | 1.2M |
| 2025-12-09 | 17.46 | $17.63 | 851100 |
| 2025-12-08 | 17.48 | $17.36 | 962223 |
| 2025-12-05 | 17.58 | $17.46 | 976103 |
| 2025-12-04 | 17.69 | $17.57 | 1.7M |
| 2025-12-03 | 17.78 | $17.60 | 1.4M |
| 2025-12-02 | 17.89 | $17.64 | 1.2M |
| 2025-12-01 | 18.02 | $17.91 | 877105 |
| 2025-11-28 | 18.09 | $18.33 | 411105 |
| 2025-11-26 | 18.05 | $18.24 | 697221 |
| 2025-11-25 | 18.02 | $18.17 | 1.3M |
| 2025-11-24 | 18.02 | $18.14 | 1.1M |
| 2025-11-21 | 18.03 | $18.21 | 836400 |
| 2025-11-20 | 18.03 | $17.86 | 1.2M |
| 2025-11-19 | 18.13 | $18.16 | 1.5M |
| 2025-11-18 | 18.17 | $18.37 | 947500 |
| 2025-11-17 | 18.15 | $18.25 | 795609 |
| 2025-11-14 | 18.17 | $18.31 | 1.3M |
| 2025-11-13 | 18.18 | $18.07 | 1.0M |
| 2025-11-12 | 18.27 | $18.22 | 951642 |
| 2025-11-11 | 18.34 | $18.43 | 798426 |
| 2025-11-10 | 18.35 | $18.17 | 870825 |
| 2025-11-07 | 18.45 | $18.36 | 973100 |
| 2025-11-06 | 18.52 | $18.18 | 619600 |
| 2025-11-05 | 18.66 | $18.25 | 1.0M |
| 2025-11-04 | 18.81 | $18.31 | 1.4M |
| 2025-11-03 | 18.97 | $18.70 | 801400 |
| 2025-10-31 | 19.04 | $18.62 | 1.2M |
| 2025-10-30 | 19.16 | $18.71 | 1.1M |
| 2025-10-29 | 19.26 | $18.77 | 1.3M |
| 2025-10-28 | 19.36 | $18.79 | 3.1M |
| 2025-10-27 | 19.48 | $19.54 | 2.1M |
| 2025-10-24 | 19.38 | $19.26 | 924900 |
| 2025-10-23 | 19.33 | $19.29 | 1.1M |
| 2025-10-22 | 19.27 | $19.27 | 783873 |
| 2025-10-21 | 19.18 | $19.13 | 704918 |
| 2025-10-20 | 19.12 | $19.52 | 812739 |
| 2025-10-17 | 18.92 | $19.02 | 842000 |
| 2025-10-16 | 18.83 | $19.02 | 681500 |
| 2025-10-15 | 18.71 | $19.00 | 1.7M |
| 2025-10-14 | 18.57 | $18.98 | 979300 |
| 2025-10-13 | 18.40 | $18.64 | 998617 |
| 2025-10-10 | 18.30 | $18.21 | 719000 |
| 2025-10-09 | 18.32 | $18.47 | 1.0M |
| 2025-10-08 | 18.25 | $18.34 | 1.6M |
| 2025-10-07 | 18.22 | $18.23 | 886820 |
| 2025-10-06 | 18.20 | $18.39 | 1.1M |
| 2025-10-03 | 18.14 | $18.48 | 830725 |
| 2025-10-02 | 18.03 | $18.39 | 2.3M |
| 2025-10-01 | 17.93 | $18.28 | 1.0M |
| 2025-09-30 | 17.84 | $18.06 | 889700 |
| 2025-09-29 | 17.81 | $17.97 | 864447 |
| 2025-09-26 | 17.80 | $17.96 | 802342 |
| 2025-09-25 | 17.79 | $17.90 | 1.2M |
| 2025-09-24 | 17.80 | $17.50 | 1.3M |
| 2025-09-23 | 17.95 | $17.82 | 2.0M |
| 2025-09-22 | 18.03 | $17.82 | 1.4M |
| 2025-09-19 | 18.12 | $18.00 | 3.9M |
| 2025-09-18 | 18.18 | $18.35 | 1.2M |
| 2025-09-17 | 18.15 | $18.34 | 1.5M |
| 2025-09-16 | 18.11 | $18.39 | 1.5M |
| 2025-09-15 | 18.05 | $18.28 | 918336 |
| 2025-09-12 | 18.02 | $18.24 | 569600 |
| 2025-09-11 | 17.99 | $18.25 | 862800 |
| 2025-09-10 | 17.95 | $18.23 | 766353 |
| 2025-09-09 | 17.92 | $18.30 | 1.8M |
| 2025-09-08 | 17.85 | $17.92 | 1.1M |
| 2025-09-05 | 17.90 | $17.97 | 866841 |
| 2025-09-04 | 17.95 | $17.86 | 1.1M |
| 2025-09-03 | 18.05 | $17.60 | 1.5M |
| 2025-09-02 | 18.25 | $17.81 | 1.1M |
| 2025-08-29 | 18.43 | $18.29 | 1.0M |
| 2025-08-28 | 18.50 | $18.20 | 928400 |
| 2025-08-27 | 18.61 | $18.35 | 1.4M |
| 2025-08-26 | 18.69 | $18.43 | 839700 |
| 2025-08-25 | 18.77 | $18.46 | 1.1M |
| 2025-08-22 | 18.85 | $18.52 | 1.7M |
| 2025-08-21 | 18.93 | $18.88 | 851600 |
| 2025-08-20 | 18.91 | $18.96 | 735500 |
| 2025-08-19 | 18.86 | $18.72 | 973042 |
| 2025-08-18 | 18.86 | $18.57 | 517900 |
| 2025-08-15 | 18.91 | $18.79 | 888800 |
| 2025-08-14 | 18.89 | $18.77 | 679893 |
| 2025-08-13 | 18.86 | $18.87 | 1.6M |
| 2025-08-12 | 18.80 | $18.73 | 825900 |
| 2025-08-11 | 18.76 | $18.57 | 857700 |
| 2025-08-08 | 18.76 | $18.54 | 1.0M |
| 2025-08-07 | 18.76 | $18.56 | 1.2M |
| 2025-08-06 | 18.74 | $18.57 | 1.7M |
| 2025-08-05 | 18.71 | $18.59 | 948000 |
| 2025-08-04 | 18.66 | $18.75 | 879816 |
| 2025-08-01 | 18.55 | $18.31 | 2.1M |
| 2025-07-31 | 18.53 | $18.23 | 1.8M |
| 2025-07-30 | 18.54 | $18.48 | 1.5M |
| 2025-07-29 | 18.45 | $18.64 | 1.7M |
| 2025-07-28 | 18.30 | $18.41 | 2.3M |
| 2025-07-25 | 18.17 | $18.39 | 5.2M |
| 2025-07-24 | 18.01 | $17.99 | 2.2M |
| 2025-07-23 | 17.94 | $17.88 | 2.0M |
| 2025-07-22 | 17.88 | $17.95 | 2.9M |
| 2025-07-21 | 17.78 | $17.98 | 1.8M |
| 2025-07-18 | 17.64 | $17.58 | 1.6M |
| 2025-07-17 | 17.59 | $17.61 | 1.1M |
| 2025-07-16 | 17.52 | $17.60 | 1.4M |
| 2025-07-15 | 17.43 | $17.42 | 1.2M |
| 2025-07-14 | 17.37 | $17.72 | 767000 |
| 2025-07-11 | 17.20 | $17.36 | 1.1M |
| 2025-07-10 | 17.10 | $17.20 | 796800 |
| 2025-07-09 | 17.02 | $16.82 | 839300 |
| 2025-07-08 | 17.05 | $16.85 | 844325 |
| 2025-07-07 | 17.07 | $17.03 | 1.0M |
| 2025-07-03 | 17.03 | $17.07 | 796000 |
| 2025-07-02 | 16.97 | $16.84 | 858438 |
| 2025-07-01 | 16.96 | $17.05 | 861200 |
| 2025-06-30 | 16.88 | $16.93 | 789800 |
| 2025-06-27 | 16.82 | $16.79 | 1.2M |
| 2025-06-26 | 16.78 | $16.74 | 947221 |
| 2025-06-25 | 16.75 | $16.46 | 605225 |
| 2025-06-24 | 16.79 | $16.78 | 526712 |
| 2025-06-23 | 16.74 | $16.95 | 880100 |
| 2025-06-20 | 16.62 | $16.69 | 1.0M |
| 2025-06-18 | 16.56 | $16.75 | 1.3M |
| 2025-06-17 | 16.46 | $16.49 | 942200 |
| 2025-06-16 | 16.41 | $16.31 | 744040 |
| 2025-06-13 | 16.41 | $16.39 | 1.4M |
| 2025-06-12 | 16.38 | $16.45 | 833000 |
| 2025-06-11 | 16.32 | $16.41 | 718435 |
| 2025-06-10 | 16.26 | $16.40 | 1.4M |
| 2025-06-09 | 16.18 | $16.36 | 1.0M |
| 2025-06-06 | 16.10 | $16.20 | 693500 |
| 2025-06-05 | 16.06 | $16.18 | 823420 |
| 2025-06-04 | 16.01 | $16.18 | 1.3M |
| 2025-06-03 | 15.94 | $16.12 | 1.4M |
| 2025-06-02 | 15.88 | $15.98 | 977615 |
| 2025-05-30 | 15.85 | $16.10 | 963200 |
| 2025-05-29 | 15.78 | $15.89 | 573837 |
| 2025-05-28 | 15.75 | $16.03 | 1.2M |
| 2025-05-27 | 15.68 | $15.89 | 816125 |
| 2025-05-23 | 15.64 | $15.65 | 446400 |
| 2025-05-22 | 15.66 | $15.48 | 422400 |
| 2025-05-21 | 15.75 | $15.59 | 460837 |
| 2025-05-20 | 15.82 | $15.94 | 812000 |
| 2025-05-19 | 15.80 | $15.89 | 702537 |
| 2025-05-16 | 15.79 | $15.92 | 692700 |
| 2025-05-15 | 15.76 | $15.72 | 532528 |
| 2025-05-14 | 15.80 | $15.45 | 751802 |
| 2025-05-13 | 15.92 | $15.54 | 1.5M |
| 2025-05-12 | 16.05 | $15.80 | 1.5M |
| 2025-05-09 | 16.12 | $16.15 | 861600 |
| 2025-05-08 | 16.09 | $15.98 | 441139 |
| 2025-05-07 | 16.11 | $16.00 | 972200 |
| 2025-05-06 | 16.13 | $16.05 | 1.1M |
| 2025-05-05 | 16.13 | $16.09 | 644014 |
| 2025-05-02 | 16.11 | $16.03 | 477131 |
| 2025-05-01 | 16.11 | $16.15 | 881740 |
| 2025-04-30 | 16.07 | $16.27 | 1.6M |
| 2025-04-29 | 15.97 | $15.95 | 1.2M |
| 2025-04-28 | 15.96 | $15.65 | 1.3M |
| 2025-04-25 | 16.03 | $15.62 | 581917 |
| 2025-04-24 | 16.12 | $15.60 | 1.5M |
| 2025-04-23 | 16.24 | $16.01 | 816700 |
| 2025-04-22 | 16.25 | $16.45 | 724023 |
| 2025-04-21 | 16.11 | $16.29 | 726700 |
| 2025-04-17 | 15.99 | $16.50 | 792109 |
| 2025-04-16 | 15.78 | $16.10 | 1.2M |
| 2025-04-15 | 15.64 | $16.21 | 1.2M |
| 2025-04-14 | 15.43 | $15.98 | 1.4M |
| 2025-04-11 | 15.25 | $15.51 | 908000 |
| 2025-04-10 | 15.17 | $15.06 | 1.1M |
| 2025-04-09 | 15.23 | $15.10 | 1.7M |
| 2025-04-08 | 15.28 | $14.61 | 2.3M |
| 2025-04-07 | 15.50 | $14.77 | 1.2M |
| 2025-04-04 | 15.71 | $15.28 | 929490 |
| 2025-04-03 | 15.81 | $15.62 | 1.3M |
| 2025-04-02 | 15.81 | $15.69 | 724200 |
| 2025-04-01 | 15.79 | $15.79 | 747520 |
| 2025-03-31 | 15.73 | $15.85 | 1.4M |
| 2025-03-28 | 15.62 | $15.84 | 716900 |
| 2025-03-27 | 15.50 | $15.59 | 874400 |
| 2025-03-26 | 15.42 | $15.34 | 659200 |
| 2025-03-25 | 15.41 | $15.31 | 1.1M |
| 2025-03-24 | 15.39 | $15.29 | 427743 |
| 2025-03-21 | 15.37 | $15.02 | 1.2M |
| 2025-03-20 | 15.44 | $15.32 | 547503 |
| 2025-03-19 | 15.41 | $15.36 | 710000 |
| 2025-03-18 | 15.36 | $15.42 | 718300 |
| 2025-03-17 | 15.28 | $15.36 | 756407 |
| 2025-03-14 | 15.20 | $15.23 | 873309 |
| 2025-03-13 | 15.13 | $14.99 | 981505 |
| 2025-03-12 | 15.12 | $14.91 | 2.0M |
| 2025-03-11 | 15.14 | $14.92 | 963600 |
| 2025-03-10 | 15.14 | $15.23 | 1.1M |
| 2025-03-07 | 15.05 | $15.17 | 858805 |
| 2025-03-06 | 14.95 | $14.93 | 510618 |
| 2025-03-05 | 14.90 | $14.85 | 1.0M |
| 2025-03-04 | 14.86 | $14.88 | 1.1M |
| 2025-03-03 | 14.80 | $15.00 | 860900 |
| 2025-02-28 | 14.68 | $14.96 | 1.4M |
| 2025-02-27 | 14.56 | $14.90 | 959100 |
| 2025-02-26 | 14.41 | $14.60 | 695933 |
| 2025-02-25 | 14.34 | $14.79 | 1.6M |
| 2025-02-24 | 14.18 | $14.23 | 954900 |
| 2025-02-21 | 14.17 | $14.31 | 869000 |
| 2025-02-20 | 14.13 | $14.21 | 448800 |
| 2025-02-19 | 14.12 | $14.08 | 693445 |
| 2025-02-18 | 14.15 | $13.90 | 702016 |
| 2025-02-14 | 14.24 | $13.88 | 874618 |
| 2025-02-13 | 14.36 | $14.23 | 796700 |
| 2025-02-12 | 14.39 | $13.87 | 1.7M |
| 2025-02-11 | 14.54 | $14.30 | 499620 |
| 2025-02-10 | 14.59 | $14.32 | 549929 |
| 2025-02-07 | 14.65 | $14.42 | 535931 |
| 2025-02-06 | 14.67 | $14.64 | 580913 |
| 2025-02-05 | 14.64 | $14.65 | 590500 |
| 2025-02-04 | 14.59 | $14.53 | 673907 |
| 2025-02-03 | 14.57 | $14.53 | 534600 |
| 2025-01-31 | 14.54 | $14.48 | 1.7M |
| 2025-01-30 | 14.51 | $14.63 | 2.3M |
| 2025-01-29 | 14.44 | $14.22 | 718400 |
| 2025-01-28 | 14.47 | $14.53 | 450400 |
| 2025-01-27 | 14.41 | $14.80 | 859700 |
| 2025-01-24 | 14.26 | $14.38 | 653700 |
| 2025-01-23 | 14.20 | $14.30 | 862734 |
| 2025-01-22 | 14.16 | $14.17 | 619900 |
| 2025-01-21 | 14.15 | $14.75 | 761502 |
| 2025-01-17 | 13.96 | $14.57 | 1.1M |
| 2025-01-16 | 13.78 | $14.47 | 582910 |
| 2025-01-15 | 13.60 | $13.98 | 289600 |
| 2025-01-14 | 13.54 | $13.86 | 638000 |
| 2025-01-13 | 13.52 | $13.81 | 757200 |
| 2025-01-10 | 13.51 | $13.64 | 1.0M |
| 2025-01-08 | 13.56 | $13.72 | 545738 |
| 2025-01-07 | 13.60 | $13.76 | 970347 |
| 2025-01-06 | 13.65 | $13.76 | 941100 |
| 2025-01-03 | 13.72 | $13.99 | 630047 |
| 2025-01-02 | 13.74 | $13.94 | 423034 |
| 2024-12-31 | 13.79 | $14.15 | 730124 |
| 2024-12-30 | 13.80 | $13.95 | 536019 |
| 2024-12-27 | 13.87 | $13.95 | 700804 |
| 2024-12-26 | 13.98 | $14.10 | 393600 |
| 2024-12-24 | 14.07 | $14.11 | 387426 |
| 2024-12-23 | 14.18 | $14.18 | 758844 |
| 2024-12-20 | 14.30 | $14.16 | 1.6M |
| 2024-12-19 | 14.47 | $13.84 | 1.1M |
| 2024-12-18 | 14.78 | $14.28 | 966900 |
| 2024-12-17 | 15.03 | $14.93 | 840402 |
| 2024-12-16 | 15.13 | $14.83 | 644719 |
| 2024-12-13 | 15.29 | $15.00 | 446100 |
| 2024-12-12 | 15.43 | $14.98 | 402400 |
| 2024-12-11 | 15.62 | $15.25 | 630800 |
| 2024-12-10 | 15.76 | $15.46 | 1.3M |
| 2024-12-09 | 15.87 | $15.79 | 521437 |
| 2024-12-06 | 15.89 | $15.70 | 487135 |
| 2024-12-05 | 15.95 | $15.72 | 524937 |
| 2024-12-04 | 16.02 | $15.73 | 538900 |
| 2024-12-03 | 16.10 | $15.80 | 1.0M |
| 2024-12-02 | 16.17 | $15.86 | 1.2M |
| 2024-11-29 | 16.24 | $16.21 | 804600 |
| 2024-11-27 | 16.20 | $16.32 | 698900 |
| 2024-11-26 | 16.12 | $16.22 | 625432 |
| 2024-11-25 | 16.06 | $16.30 | 1.5M |
| 2024-11-22 | 15.95 | $16.13 | 897700 |
| 2024-11-21 | 15.88 | $16.20 | 632202 |
| 2024-11-20 | 15.76 | $15.98 | 1.4M |
| 2024-11-19 | 15.69 | $15.94 | 476900 |
| 2024-11-18 | 15.62 | $15.68 | 426634 |
| 2024-11-15 | 15.62 | $15.45 | 976110 |
| 2024-11-14 | 15.69 | $15.46 | 598747 |
| 2024-11-13 | 15.77 | $15.68 | 619800 |
| 2024-11-12 | 15.80 | $15.79 | 925117 |
| 2024-11-11 | 15.81 | $16.10 | 1.1M |
| 2024-11-08 | 15.72 | $16.14 | 1.2M |
| 2024-11-07 | 15.59 | $15.86 | 1.1M |
| 2024-11-06 | 15.54 | $15.82 | 1.7M |
| 2024-11-05 | 15.48 | $15.89 | 2.3M |
| 2024-11-04 | 15.40 | $15.09 | 1.1M |
| 2024-11-01 | 15.55 | $15.28 | 688422 |
| 2024-10-31 | 15.68 | $15.50 | 922034 |
| 2024-10-30 | 15.77 | $15.74 | 1.0M |
| 2024-10-29 | 15.81 | $15.66 | 484000 |
| 2024-10-28 | 15.89 | $15.77 | 925200 |
| 2024-10-25 | 15.94 | $15.63 | 685859 |
| 2024-10-24 | 16.06 | $15.92 | 774503 |
| 2024-10-23 | 16.11 | $15.98 | 2.7M |
| 2024-10-22 | 16.16 | $16.00 | 1.2M |
| 2024-10-21 | 16.20 | $16.23 | 487200 |
| 2024-10-18 | 16.19 | $16.58 | 921200 |
| 2024-10-17 | 16.06 | $16.57 | 919100 |
| 2024-10-16 | 15.91 | $16.72 | 880600 |
| 2024-10-15 | 15.68 | $16.30 | 1.1M |
| 2024-10-14 | 15.54 | $16.01 | 875000 |
| 2024-10-11 | 15.46 | $15.70 | 540555 |
| 2024-10-10 | 15.47 | $15.44 | 562300 |
| 2024-10-09 | 15.57 | $15.44 | 571023 |
| 2024-10-08 | 15.70 | $15.44 | 690501 |
| 2024-10-07 | 15.87 | $15.51 | 792000 |
| 2024-10-04 | 16.05 | $15.61 | 1.0M |
| 2024-10-03 | 16.25 | $16.04 | 3.3M |
| 2024-10-02 | 16.35 | $16.24 | 1.1M |
| 2024-10-01 | 16.41 | $16.43 | 1.6M |
| 2024-09-30 | 16.43 | $16.53 | 1.2M |
| 2024-09-27 | 16.43 | $16.49 | 714600 |
| 2024-09-26 | 16.43 | $16.36 | 578600 |
| 2024-09-25 | 16.48 | $16.42 | 824135 |
| 2024-09-24 | 16.53 | $16.28 | 650300 |
| 2024-09-23 | 16.63 | $16.41 | 3.4M |
| 2024-09-20 | 16.71 | $16.26 | 2.7M |
| 2024-09-19 | 16.85 | $16.42 | 667600 |
| 2024-09-18 | 16.98 | $16.58 | 1.3M |
| 2024-09-17 | 17.08 | $16.62 | 1.9M |
| 2024-09-16 | 17.18 | $16.98 | 759900 |
| 2024-09-13 | 17.19 | $17.08 | 795301 |
| 2024-09-12 | 17.17 | $17.10 | 875003 |
| 2024-09-11 | 17.13 | $17.10 | 578619 |
| 2024-09-10 | 17.08 | $17.16 | 1.1M |
| 2024-09-09 | 16.99 | $16.87 | 696837 |
| 2024-09-06 | 16.98 | $16.87 | 708000 |
| 2024-09-05 | 16.95 | $16.78 | 702200 |
| 2024-09-04 | 16.95 | $16.92 | 526529 |
| 2024-09-03 | 16.90 | $16.78 | 1.0M |
| 2024-08-30 | 16.87 | $16.69 | 726101 |
| 2024-08-29 | 16.87 | $16.74 | 1.2M |
| 2024-08-28 | 16.84 | $16.83 | 546737 |
| 2024-08-27 | 16.78 | $17.04 | 616214 |
| 2024-08-26 | 16.63 | $17.15 | 834400 |
| 2024-08-23 | 16.41 | $16.85 | 1.2M |
| 2024-08-22 | 16.24 | $16.58 | 904609 |
| 2024-08-21 | 16.11 | $16.83 | 1.4M |
| 2024-08-20 | 15.88 | $16.36 | 1.6M |
| 2024-08-19 | 15.75 | $16.32 | 1.2M |
| 2024-08-16 | 15.61 | $16.01 | 1.3M |
| 2024-08-15 | 15.54 | $16.05 | 1.5M |
| 2024-08-14 | 15.44 | $15.75 | 1.2M |
| 2024-08-13 | 15.43 | $15.64 | 810400 |
| 2024-08-12 | 15.45 | $15.53 | 933546 |
| 2024-08-09 | 15.53 | $15.38 | 1.6M |
| 2024-08-08 | 15.67 | $15.39 | 751600 |
| 2024-08-07 | 15.84 | $15.41 | 1.3M |
| 2024-08-06 | 16.05 | $15.53 | 1.9M |
| 2024-08-05 | 16.28 | $15.46 | 3.2M |
| 2024-08-02 | 16.58 | $16.18 | 1.8M |
| 2024-08-01 | 16.71 | $16.23 | 1.6M |
| 2024-07-31 | 16.86 | $16.47 | 1.0M |
| 2024-07-30 | 16.97 | $16.87 | 1.6M |
| 2024-07-29 | 16.97 | $16.75 | 856324 |
| 2024-07-26 | 17.01 | $16.86 | 744800 |
| 2024-07-25 | 17.02 | $16.72 | 681200 |
| 2024-07-24 | 17.08 | $16.80 | 1.7M |
| 2024-07-23 | 17.12 | $17.13 | 907037 |
| 2024-07-22 | 17.06 | $17.19 | 332900 |
| 2024-07-19 | 16.96 | $17.18 | 340400 |
| 2024-07-18 | 16.85 | $17.18 | 661615 |
| 2024-07-17 | 16.70 | $17.22 | 1.2M |
| 2024-07-16 | 16.52 | $17.21 | 682000 |
| 2024-07-15 | 16.29 | $16.93 | 761805 |
| 2024-07-12 | 16.11 | $16.76 | 1.1M |
| 2024-07-11 | 15.95 | $16.45 | 849400 |
| 2024-07-10 | 15.85 | $16.01 | 473400 |
| 2024-07-09 | 15.88 | $15.81 | 1.2M |
| 2024-07-08 | 15.98 | $15.84 | 789700 |
| 2024-07-05 | 16.10 | $16.11 | 491800 |
| 2024-07-03 | 16.17 | $16.22 | 225600 |
| 2024-07-02 | 16.22 | $16.27 | 697828 |
| 2024-07-01 | 16.28 | $16.18 | 1.1M |
| 2024-06-28 | 16.38 | $16.10 | 3.1M |
| 2024-06-27 | 16.53 | $16.15 | 1.2M |
| 2024-06-26 | 16.70 | $16.45 | 789500 |
| 2024-06-25 | 16.81 | $16.69 | 530239 |
| 2024-06-24 | 16.88 | $16.99 | 519240 |
| 2024-06-21 | 16.87 | $16.90 | 1.2M |
| 2024-06-20 | 16.89 | $16.90 | 419401 |
| 2024-06-18 | 16.92 | $17.09 | 836040 |
| 2024-06-17 | 16.89 | $16.99 | 635600 |
| 2024-06-14 | 16.89 | $17.15 | 573800 |
| 2024-06-13 | 16.84 | $17.13 | 498400 |
| 2024-06-12 | 16.79 | $16.95 | 691803 |
| 2024-06-11 | 16.80 | $16.52 | 482800 |
| 2024-06-10 | 16.94 | $16.71 | 452500 |
| 2024-06-07 | 17.05 | $16.74 | 784500 |
| 2024-06-06 | 17.19 | $17.27 | 393300 |
| 2024-06-05 | 17.18 | $17.13 | 351300 |
| 2024-06-04 | 17.22 | $17.28 | 599800 |
| 2024-06-03 | 17.23 | $17.16 | 848413 |
| 2024-05-31 | 17.27 | $17.35 | 950302 |
| 2024-05-30 | 17.26 | $17.09 | 542245 |
| 2024-05-29 | 17.34 | $16.84 | 440205 |
| 2024-05-28 | 17.51 | $16.90 | 706800 |
| 2024-05-24 | 17.70 | $17.24 | 419000 |
| 2024-05-23 | 17.82 | $17.38 | 492900 |
| 2024-05-22 | 17.93 | $17.75 | 483024 |
| 2024-05-21 | 17.93 | $17.86 | 510700 |
| 2024-05-20 | 17.90 | $17.85 | 378045 |
| 2024-05-17 | 17.85 | $17.85 | 331837 |
| 2024-05-16 | 17.80 | $17.86 | 364714 |
| 2024-05-15 | 17.72 | $17.86 | 413800 |
| 2024-05-14 | 17.63 | $17.83 | 497513 |
| 2024-05-13 | 17.52 | $17.72 | 452100 |
| 2024-05-10 | 17.43 | $17.66 | 546800 |
| 2024-05-09 | 17.33 | $17.51 | 332945 |
| 2024-05-08 | 17.25 | $17.24 | 606401 |
| 2024-05-07 | 17.24 | $17.47 | 434500 |
| 2024-05-06 | 17.16 | $17.47 | 621437 |
| 2024-05-03 | 17.05 | $17.36 | 659900 |
| 2024-05-02 | 16.97 | $17.09 | 590731 |
| 2024-05-01 | 16.94 | $17.00 | 948000 |
| 2024-04-30 | 16.95 | $16.85 | 1.3M |
| 2024-04-29 | 17.00 | $17.26 | 790000 |
| 2024-04-26 | 16.94 | $17.00 | 1.4M |
| 2024-04-25 | 16.95 | $17.02 | 642600 |
| 2024-04-24 | 16.96 | $17.16 | 1.2M |
| 2024-04-23 | 16.93 | $17.32 | 659421 |
| 2024-04-22 | 16.85 | $17.33 | 519446 |
| 2024-04-19 | 16.74 | $17.06 | 1.2M |
| 2024-04-18 | 16.70 | $16.55 | 664940 |
| 2024-04-17 | 16.82 | $16.47 | 482200 |
| 2024-04-16 | 17.00 | $16.35 | 1.2M |
| 2024-04-15 | 17.25 | $16.64 | 1.4M |
| 2024-04-12 | 17.48 | $17.04 | 842716 |
| 2024-04-11 | 17.62 | $17.10 | 1.2M |
| 2024-04-10 | 17.77 | $17.18 | 880636 |
| 2024-04-09 | 17.93 | $18.00 | 2.2M |
| 2024-04-08 | 17.87 | $17.90 | 418616 |
| 2024-04-05 | 17.82 | $17.62 | 499713 |
| 2024-04-04 | 17.84 | $17.56 | 591000 |
| 2024-04-03 | 17.88 | $17.65 | 866949 |
| 2024-04-02 | 17.90 | $17.56 | 1.3M |
| 2024-04-01 | 17.95 | $18.25 | 1.6M |
| 2024-03-28 | 17.79 | $18.37 | 1.6M |
| 2024-03-27 | 17.56 | $18.09 | 1.2M |
| 2024-03-26 | 17.35 | $17.50 | 1.7M |
| 2024-03-25 | 17.29 | $17.35 | 469100 |
| 2024-03-22 | 17.27 | $17.19 | 533425 |
| 2024-03-21 | 17.29 | $17.60 | 826346 |
| 2024-03-20 | 17.18 | $17.33 | 715308 |
| 2024-03-19 | 17.14 | $17.25 | 876900 |
| 2024-03-18 | 17.11 | $17.15 | 641413 |
| 2024-03-15 | 17.11 | $17.10 | 1.1M |
| 2024-03-14 | 17.13 | $16.89 | 1.1M |
| 2024-03-13 | 17.22 | $17.30 | 1.4M |
| 2024-03-12 | 17.20 | $17.39 | 563300 |
| 2024-03-11 | 17.15 | $17.52 | 657900 |
| 2024-03-08 | 17.05 | $17.40 | 851748 |
| 2024-03-07 | 16.97 | $17.31 | 684434 |
| 2024-03-06 | 16.90 | $17.21 | 655700 |
| 2024-03-05 | 16.85 | $17.30 | 1.9M |
| 2024-03-04 | 16.77 | $17.30 | 1.9M |
| 2024-03-01 | 16.68 | $17.07 | 1.2M |
| 2024-02-29 | 16.64 | $16.81 | 1.9M |
| 2024-02-28 | 16.69 | $16.74 | 1.4M |
| 2024-02-27 | 16.77 | $16.76 | 1.5M |
| 2024-02-26 | 16.88 | $16.94 | 758700 |
| 2024-02-23 | 16.95 | $17.27 | 1.3M |
| 2024-02-22 | 16.95 | $17.04 | 1.0M |
| 2024-02-21 | 17.02 | $17.12 | 740400 |
| 2024-02-20 | 17.09 | $17.14 | 1.1M |
| 2024-02-16 | 17.17 | $17.33 | 1.6M |
| 2024-02-15 | 17.22 | $17.58 | 2.4M |
| 2024-02-14 | 17.21 | $16.78 | 2.4M |
| 2024-02-13 | 17.45 | $16.92 | 1.7M |
| 2024-02-12 | 17.70 | $17.33 | 2.1M |
| 2024-02-09 | 17.89 | $17.88 | 579505 |
| 2024-02-08 | 17.94 | $17.85 | 971900 |
| 2024-02-07 | 18.01 | $17.81 | 793400 |
| 2024-02-06 | 18.11 | $17.95 | 1.2M |
| 2024-02-05 | 18.20 | $17.84 | 648500 |
| 2024-02-02 | 18.33 | $18.17 | 896000 |
| 2024-02-01 | 18.39 | $18.60 | 1.3M |
| 2024-01-31 | 18.33 | $18.17 | 969118 |
| 2024-01-30 | 18.38 | $18.24 | 867000 |
| 2024-01-29 | 18.42 | $18.23 | 901337 |
| 2024-01-26 | 18.48 | $18.28 | 975400 |
| 2024-01-25 | 18.52 | $18.41 | 441633 |
| 2024-01-24 | 18.53 | $18.09 | 711300 |
| 2024-01-23 | 18.64 | $18.47 | 789700 |
| 2024-01-22 | 18.65 | $18.51 | 572150 |
| 2024-01-19 | 18.64 | $18.48 | 3.5M |
| 2024-01-18 | 18.63 | $18.13 | 890800 |
| 2024-01-17 | 18.72 | $18.37 | 1.0M |
| 2024-01-16 | 18.75 | $18.58 | 718100 |
| 2024-01-12 | 18.71 | $18.59 | 609100 |
| 2024-01-11 | 18.65 | $18.56 | 1.5M |
| 2024-01-10 | 18.58 | $18.62 | 4.9M |
| 2024-01-09 | 18.47 | $18.46 | 540060 |
| 2024-01-08 | 18.37 | $18.29 | 1.0M |
| 2024-01-05 | 18.30 | $17.83 | 1.1M |
| 2024-01-04 | 18.34 | $18.11 | 486603 |
| 2024-01-03 | 18.30 | $18.12 | 1.1M |
| 2024-01-02 | 18.24 | $18.29 | 784209 |
| 2023-12-29 | 18.10 | $17.85 | 451336 |
| 2023-12-28 | 18.06 | $18.02 | 312806 |
| 2023-12-27 | 17.94 | $17.93 | 294527 |
| 2023-12-26 | 17.82 | $17.89 | 374534 |
| 2023-12-22 | 17.67 | $17.62 | 926400 |
| 2023-12-21 | 17.57 | $17.55 | 1.0M |
| 2023-12-20 | 17.46 | $17.30 | 1.4M |
| 2023-12-19 | 17.39 | $17.24 | 814426 |
| 2023-12-18 | 17.32 | $17.01 | 756500 |
| 2023-12-15 | 17.30 | $17.18 | 1.6M |
| 2023-12-14 | 17.21 | $17.50 | 1.4M |
| 2023-12-13 | 16.99 | $17.08 | 1.2M |
| 2023-12-12 | 16.85 | $16.51 | 876704 |
| 2023-12-11 | 16.84 | $16.67 | 1.0M |
| 2023-12-08 | 16.78 | $16.62 | 446498 |
| 2023-12-07 | 16.71 | $16.92 | 1.2M |
| 2023-12-06 | 16.52 | $16.77 | 1.1M |
| 2023-12-05 | 16.33 | $16.73 | 945028 |
| 2023-12-04 | 16.10 | $16.63 | 1.1M |
| 2023-12-01 | 15.85 | $16.08 | 1.1M |
| 2023-11-30 | 15.71 | $15.38 | 1.5M |
| 2023-11-29 | 15.76 | $15.34 | 576633 |
| 2023-11-28 | 15.83 | $15.53 | 367413 |
| 2023-11-27 | 15.86 | $15.51 | 619600 |
| 2023-11-24 | 15.88 | $15.58 | 307235 |
| 2023-11-22 | 15.89 | $15.46 | 677900 |
| 2023-11-21 | 15.93 | $15.58 | 877519 |
| 2023-11-20 | 15.93 | $15.72 | 450428 |
| 2023-11-17 | 15.89 | $15.82 | 384249 |
| 2023-11-16 | 15.79 | $15.83 | 806000 |
| 2023-11-15 | 15.67 | $15.93 | 636200 |
| 2023-11-14 | 15.48 | $16.03 | 853300 |
| 2023-11-13 | 15.21 | $15.02 | 253949 |
| 2023-11-10 | 15.20 | $15.10 | 410300 |
| 2023-11-09 | 15.16 | $15.14 | 513300 |
| 2023-11-08 | 15.09 | $15.31 | 416060 |
| 2023-11-07 | 14.95 | $15.37 | 615200 |
| 2023-11-06 | 14.77 | $15.56 | 746000 |
| 2023-11-03 | 14.48 | $15.61 | 865600 |
| 2023-11-02 | 14.11 | $15.17 | 1.2M |
| 2023-11-01 | 13.81 | $14.37 | 972800 |
| 2023-10-31 | 13.71 | $14.25 | 1.1M |
| 2023-10-30 | 13.62 | $14.20 | 1.5M |
| 2023-10-27 | 13.55 | $13.79 | 1.3M |
| 2023-10-26 | 13.59 | $13.70 | 1.3M |
| 2023-10-25 | 13.69 | $13.71 | 1.5M |
| 2023-10-24 | 13.81 | $13.97 | 974700 |
| 2023-10-23 | 13.89 | $13.80 | 1.8M |
| 2023-10-20 | 14.06 | $13.86 | 706300 |
| 2023-10-19 | 14.25 | $13.81 | 825500 |
| 2023-10-18 | 14.50 | $14.22 | 1.0M |
| 2023-10-17 | 14.70 | $14.87 | 1.3M |
| 2023-10-16 | 14.73 | $14.92 | 1.0M |
| 2023-10-13 | 14.77 | $14.92 | 566200 |
| 2023-10-12 | 14.82 | $14.82 | 1.2M |
| 2023-10-11 | 14.93 | $15.30 | 638000 |
| 2023-10-10 | 14.91 | $15.17 | 811900 |
| 2023-10-09 | 14.94 | $15.20 | 392129 |
| 2023-10-06 | 14.98 | $15.02 | 897502 |
| 2023-10-05 | 15.09 | $15.12 | 676329 |
| 2023-10-04 | 15.21 | $15.12 | 982129 |
| 2023-10-03 | 15.36 | $15.19 | 753100 |
| 2023-10-02 | 15.53 | $15.26 | 1.1M |
| 2023-09-29 | 15.72 | $15.58 | 1.1M |
| 2023-09-28 | 15.86 | $15.58 | 1.0M |
| 2023-09-27 | 16.04 | $15.60 | 1.3M |
| 2023-09-26 | 16.26 | $15.82 | 435900 |
| 2023-09-25 | 16.46 | $16.28 | 338517 |
| 2023-09-22 | 16.56 | $16.31 | 570000 |
| 2023-09-21 | 16.68 | $16.24 | 488900 |
| 2023-09-20 | 16.85 | $16.90 | 400995 |
| 2023-09-19 | 16.85 | $16.94 | 580100 |
| 2023-09-18 | 16.84 | $16.90 | 774800 |
| 2023-09-15 | 16.84 | $17.11 | 3.7M |
| 2023-09-14 | 16.78 | $16.83 | 8.3M |
| 2023-09-13 | 16.79 | $16.75 | 435600 |
| 2023-09-12 | 16.84 | $17.00 | 315730 |
| 2023-09-11 | 16.82 | $16.89 | 325000 |
| 2023-09-08 | 16.83 | $16.94 | 277000 |
| 2023-09-07 | 16.83 | $16.98 | 445900 |
| 2023-09-06 | 16.82 | $16.82 | 532100 |
| 2023-09-05 | 16.87 | $16.80 | 564600 |
| 2023-09-01 | 16.93 | $17.03 | 667201 |
| 2023-08-31 | 16.94 | $16.93 | 708901 |
| 2023-08-30 | 16.99 | $17.10 | 614600 |
| 2023-08-29 | 17.00 | $17.06 | 721400 |
| 2023-08-28 | 17.03 | $17.12 | 272124 |
| 2023-08-25 | 17.04 | $17.04 | 517345 |
| 2023-08-24 | 17.09 | $17.15 | 297500 |
| 2023-08-23 | 17.12 | $17.24 | 275913 |
| 2023-08-22 | 17.12 | $17.08 | 382054 |
| 2023-08-21 | 17.19 | $17.18 | 930830 |
| 2023-08-18 | 17.24 | $17.20 | 490510 |
| 2023-08-17 | 17.30 | $16.89 | 376800 |
| 2023-08-16 | 17.47 | $17.06 | 464553 |
| 2023-08-15 | 17.63 | $17.35 | 859000 |
| 2023-08-14 | 17.73 | $17.71 | 376123 |
| 2023-08-11 | 17.74 | $17.92 | 762300 |
| 2023-08-10 | 17.68 | $17.82 | 546702 |
| 2023-08-09 | 17.65 | $17.78 | 459301 |
| 2023-08-08 | 17.62 | $17.56 | 299700 |
| 2023-08-07 | 17.66 | $17.79 | 581500 |
| 2023-08-04 | 17.64 | $17.32 | 606500 |
| 2023-08-03 | 17.76 | $17.28 | 502200 |
| 2023-08-02 | 17.92 | $17.52 | 306440 |
| 2023-08-01 | 18.03 | $17.74 | 335900 |
| 2023-07-31 | 18.10 | $17.89 | 626900 |
| 2023-07-28 | 18.14 | $17.76 | 444500 |
| 2023-07-27 | 18.23 | $18.07 | 957900 |
| 2023-07-26 | 18.23 | $18.59 | 532800 |
| 2023-07-25 | 18.06 | $18.27 | 323900 |
| 2023-07-24 | 17.96 | $18.50 | 579053 |
| 2023-07-21 | 17.76 | $18.20 | 331728 |
| 2023-07-20 | 17.62 | $18.15 | 685800 |
| 2023-07-19 | 17.46 | $17.69 | 581400 |
| 2023-07-18 | 17.41 | $17.36 | 265412 |
| 2023-07-17 | 17.45 | $17.59 | 556207 |
| 2023-07-14 | 17.44 | $17.52 | 436500 |
| 2023-07-13 | 17.44 | $17.56 | 371700 |
| 2023-07-12 | 17.44 | $17.52 | 666900 |
| 2023-07-11 | 17.46 | $17.63 | 617600 |
| 2023-07-10 | 17.44 | $17.19 | 548306 |
| 2023-07-07 | 17.56 | $17.37 | 594400 |
| 2023-07-06 | 17.66 | $17.45 | 982277 |
| 2023-07-05 | 17.75 | $17.95 | 1.0M |
| 2023-07-03 | 17.71 | $17.93 | 479900 |
| 2023-06-30 | 17.67 | $17.87 | 863909 |
| 2023-06-29 | 17.63 | $17.96 | 1.7M |
| 2023-06-28 | 17.57 | $17.19 | 1.2M |
| 2023-06-27 | 17.73 | $17.53 | 819900 |
| 2023-06-26 | 17.83 | $17.37 | 1.1M |
| 2023-06-23 | 18.00 | $17.26 | 2.2M |
| 2023-06-22 | 18.25 | $17.75 | 464500 |
| 2023-06-21 | 18.39 | $17.96 | 566021 |
| 2023-06-20 | 18.49 | $18.38 | 850129 |
| 2023-06-16 | 18.48 | $18.52 | 1.4M |
| 2023-06-15 | 18.42 | $18.32 | 470100 |
| 2023-06-14 | 18.40 | $18.30 | 1.6M |
| 2023-06-13 | 18.39 | $18.35 | 503000 |
| 2023-06-12 | 18.36 | $18.35 | 339000 |
| 2023-06-09 | 18.31 | $18.49 | 260600 |
| 2023-06-08 | 18.21 | $18.44 | 398300 |
| 2023-06-07 | 18.10 | $18.53 | 434235 |
| 2023-06-06 | 17.93 | $18.46 | 677443 |
| 2023-06-05 | 17.75 | $18.07 | 415994 |
| 2023-06-02 | 17.65 | $17.80 | 765539 |
| 2023-06-01 | 17.62 | $17.42 | 636263 |
| 2023-05-31 | 17.71 | $17.45 | 1.2M |
| 2023-05-30 | 17.80 | $17.55 | 659100 |
| 2023-05-26 | 17.89 | $17.64 | 560648 |
| 2023-05-25 | 17.97 | $17.56 | 476800 |
| 2023-05-24 | 18.08 | $17.92 | 762150 |
| 2023-05-23 | 18.11 | $18.02 | 418419 |
| 2023-05-22 | 18.12 | $18.12 | 564000 |
| 2023-05-19 | 18.09 | $18.13 | 532344 |
| 2023-05-18 | 18.04 | $18.10 | 1.8M |
| 2023-05-17 | 18.00 | $17.96 | 721700 |
| 2023-05-16 | 18.00 | $17.74 | 358808 |
| 2023-05-15 | 18.06 | $18.11 | 323500 |
| 2023-05-12 | 18.01 | $18.04 | 301514 |
| 2023-05-11 | 17.98 | $18.03 | 355322 |
| 2023-05-10 | 17.95 | $18.14 | 321807 |
| 2023-05-09 | 17.87 | $17.95 | 329143 |
| 2023-05-08 | 17.83 | $18.01 | 321200 |
| 2023-05-05 | 17.77 | $18.03 | 726400 |
| 2023-05-04 | 17.69 | $17.78 | 288540 |
| 2023-05-03 | 17.68 | $17.75 | 646900 |
| 2023-05-02 | 17.67 | $17.67 | 396600 |
| 2023-05-01 | 17.69 | $17.89 | 468800 |
| 2023-04-28 | 17.64 | $18.22 | 642800 |
| 2023-04-27 | 17.49 | $17.79 | 574517 |
| 2023-04-26 | 17.44 | $17.33 | 764606 |
| 2023-04-25 | 17.53 | $17.45 | 339400 |
| 2023-04-24 | 17.60 | $17.41 | 256018 |
| 2023-04-21 | 17.72 | $17.78 | 333100 |
| 2023-04-20 | 17.74 | $17.63 | 350449 |
| 2023-04-19 | 17.82 | $17.69 | 389436 |
| 2023-04-18 | 17.90 | $17.74 | 558629 |
| 2023-04-17 | 17.99 | $17.89 | 686000 |
| 2023-04-14 | 18.05 | $17.73 | 726314 |
| 2023-04-13 | 18.18 | $18.00 | 482502 |
| 2023-04-12 | 18.25 | $18.25 | 841400 |
| 2023-04-11 | 18.26 | $18.58 | 409424 |
| 2023-04-10 | 18.18 | $18.55 | 344700 |
| 2023-04-06 | 18.08 | $18.72 | 1.5M |
| 2023-04-05 | 17.92 | $18.35 | 1.4M |
| 2023-04-04 | 17.85 | $18.34 | 1.3M |
| 2023-04-03 | 17.76 | $18.12 | 575101 |
| 2023-03-31 | 17.74 | $18.28 | 1.2M |
| 2023-03-30 | 17.67 | $18.15 | 528209 |
| 2023-03-29 | 17.63 | $18.15 | 424100 |
| 2023-03-28 | 17.60 | $17.93 | 548000 |
| 2023-03-27 | 17.64 | $18.02 | 294100 |
| 2023-03-24 | 17.66 | $17.86 | 500109 |
| 2023-03-23 | 17.76 | $17.49 | 367100 |
| 2023-03-22 | 18.00 | $17.45 | 566400 |
| 2023-03-21 | 18.32 | $18.34 | 1.9M |
| 2023-03-20 | 18.44 | $18.38 | 889141 |
| 2023-03-17 | 18.58 | $18.21 | 1.4M |
| 2023-03-16 | 18.81 | $18.48 | 555213 |
| 2023-03-15 | 19.01 | $18.59 | 778000 |
| 2023-03-14 | 19.22 | $18.84 | 993913 |
| 2023-03-13 | 19.40 | $18.90 | 963684 |
| 2023-03-10 | 19.61 | $18.74 | 787300 |
| 2023-03-09 | 19.92 | $19.63 | 1.1M |
| 2023-03-08 | 20.01 | $19.81 | 250436 |
| 2023-03-07 | 20.07 | $19.79 | 445118 |
| 2023-03-06 | 20.14 | $20.28 | 499616 |
| 2023-03-03 | 20.07 | $20.00 | 2.7M |
| 2023-03-02 | 20.07 | $20.34 | 444030 |
| 2023-03-01 | 19.96 | $20.10 | 804009 |
| 2023-02-28 | 19.90 | $20.19 | 1.5M |
| 2023-02-27 | 19.80 | $20.07 | 855530 |
| 2023-02-24 | 19.71 | $19.89 | 917045 |
| 2023-02-23 | 19.66 | $19.96 | 760868 |
| 2023-02-22 | 19.58 | $19.50 | 631902 |
| 2023-02-21 | 19.63 | $19.46 | 411341 |
| 2023-02-17 | 19.70 | $19.65 | 469447 |
| 2023-02-16 | 19.73 | $19.38 | 324800 |
| 2023-02-15 | 19.84 | $19.65 | 452421 |
| 2023-02-14 | 19.90 | $19.49 | 306120 |
| 2023-02-13 | 20.02 | $19.75 | 277400 |
| 2023-02-10 | 20.08 | $19.85 | 494900 |
| 2023-02-09 | 20.12 | $19.36 | 463840 |
| 2023-02-08 | 20.31 | $20.00 | 390041 |
| 2023-02-07 | 20.35 | $20.07 | 293200 |
| 2023-02-06 | 20.36 | $20.34 | 323346 |
| 2023-02-03 | 20.28 | $20.32 | 373412 |
| 2023-02-02 | 20.19 | $20.44 | 316700 |
| 2023-02-01 | 20.03 | $20.29 | 665600 |
| 2023-01-31 | 19.88 | $20.13 | 571200 |
| 2023-01-30 | 19.74 | $19.73 | 332176 |
| 2023-01-27 | 19.70 | $19.77 | 401300 |
| 2023-01-26 | 19.63 | $19.71 | 421023 |
| 2023-01-25 | 19.56 | $19.50 | 298624 |
| 2023-01-24 | 19.54 | $19.29 | 297900 |
| 2023-01-23 | 19.58 | $19.49 | 322656 |
| 2023-01-20 | 19.56 | $19.59 | 238100 |
| 2023-01-19 | 19.51 | $19.59 | 310522 |
| 2023-01-18 | 19.43 | $19.49 | 503011 |
| 2023-01-17 | 19.37 | $19.91 | 454100 |
| 2023-01-13 | 19.16 | $19.59 | 225743 |
| 2023-01-12 | 19.00 | $19.82 | 359649 |
| 2023-01-11 | 18.74 | $19.24 | 334100 |
| 2023-01-10 | 18.60 | $18.64 | 352519 |
| 2023-01-09 | 18.63 | $18.99 | 482500 |
| 2023-01-06 | 18.56 | $18.73 | 297200 |
| 2023-01-05 | 18.55 | $18.51 | 357048 |
| 2023-01-04 | 18.61 | $18.93 | 469000 |
| 2023-01-03 | 18.56 | $18.57 | 494800 |
| 2022-12-30 | 18.61 | $18.33 | 514800 |
| 2022-12-29 | 18.76 | $18.46 | 491244 |
| 2022-12-28 | 18.90 | $18.39 | 422400 |
| 2022-12-27 | 19.09 | $18.90 | 314349 |
| 2022-12-23 | 19.16 | $19.23 | 217460 |
| 2022-12-22 | 19.14 | $19.03 | 327300 |
| 2022-12-21 | 19.18 | $19.03 | 336491 |
| 2022-12-20 | 19.23 | $18.95 | 625843 |
| 2022-12-19 | 19.32 | $18.97 | 422809 |
| 2022-12-16 | 19.42 | $19.19 | 1.3M |
| 2022-12-15 | 19.46 | $19.27 | 652327 |
| 2022-12-14 | 19.49 | $19.40 | 773709 |
| 2022-12-13 | 19.48 | $19.28 | 633115 |
| 2022-12-12 | 19.50 | $19.29 | 557100 |
| 2022-12-09 | 19.52 | $19.35 | 421707 |
| 2022-12-08 | 19.53 | $19.36 | 381200 |
| 2022-12-07 | 19.52 | $19.27 | 519032 |
| 2022-12-06 | 19.54 | $19.35 | 548445 |
| 2022-12-05 | 19.52 | $19.18 | 404400 |
| 2022-12-02 | 19.56 | $19.43 | 602400 |
| 2022-12-01 | 19.52 | $19.39 | 462217 |
| 2022-11-30 | 19.47 | $19.53 | 1.0M |
| 2022-11-29 | 19.37 | $19.48 | 492636 |
| 2022-11-28 | 19.25 | $19.11 | 411400 |
| 2022-11-25 | 19.22 | $19.54 | 309100 |
| 2022-11-23 | 19.04 | $19.16 | 231500 |
| 2022-11-22 | 18.94 | $19.19 | 357714 |
| 2022-11-21 | 18.80 | $19.19 | 541908 |
| 2022-11-18 | 18.63 | $18.54 | 485800 |
| 2022-11-17 | 18.63 | $18.50 | 500800 |
| 2022-11-16 | 18.64 | $18.38 | 488800 |
| 2022-11-15 | 18.68 | $18.45 | 517700 |
| 2022-11-14 | 18.71 | $18.25 | 758300 |
| 2022-11-11 | 18.81 | $18.72 | 1.3M |
| 2022-11-10 | 18.77 | $18.81 | 1.0M |
| 2022-11-09 | 18.70 | $18.25 | 647919 |
| 2022-11-08 | 18.78 | $18.41 | 662100 |
| 2022-11-07 | 18.83 | $18.69 | 907117 |
| 2022-11-04 | 18.79 | $18.82 | 615900 |
| 2022-11-03 | 18.70 | $18.64 | 659327 |
| 2022-11-02 | 18.65 | $18.81 | 860146 |
| 2022-11-01 | 18.53 | $18.98 | 616700 |
| 2022-10-31 | 18.32 | $18.82 | 826100 |
| 2022-10-28 | 18.12 | $18.57 | 954937 |
| 2022-10-27 | 17.95 | $18.48 | 455231 |
| 2022-10-26 | 17.78 | $18.24 | 642000 |
| 2022-10-25 | 17.64 | $18.25 | 664149 |
| 2022-10-24 | 17.48 | $17.64 | 388122 |
| 2022-10-21 | 17.48 | $17.79 | 473800 |
| 2022-10-20 | 17.44 | $17.49 | 314126 |
| 2022-10-19 | 17.49 | $17.68 | 585200 |
| 2022-10-18 | 17.51 | $17.78 | 772900 |
| 2022-10-17 | 17.49 | $17.39 | 567200 |
| 2022-10-14 | 17.61 | $17.09 | 880804 |
| 2022-10-13 | 17.85 | $18.00 | 867540 |
| 2022-10-12 | 17.87 | $18.09 | 1.0M |
| 2022-10-11 | 17.86 | $18.44 | 668800 |
| 2022-10-10 | 17.76 | $18.00 | 446500 |
| 2022-10-07 | 17.77 | $18.08 | 643811 |
| 2022-10-06 | 17.77 | $18.18 | 481411 |
| 2022-10-05 | 17.75 | $18.41 | 450700 |
| 2022-10-04 | 17.66 | $18.57 | 441112 |
| 2022-10-03 | 17.52 | $18.03 | 933500 |
| 2022-09-30 | 17.52 | $17.81 | 959135 |
| 2022-09-29 | 17.61 | $17.20 | 520400 |
| 2022-09-28 | 17.92 | $17.87 | 603732 |
| 2022-09-27 | 18.11 | $17.69 | 609800 |
| 2022-09-26 | 18.40 | $18.08 | 1.0M |
| 2022-09-23 | 18.64 | $18.44 | 1.7M |
| 2022-09-22 | 18.83 | $18.41 | 951246 |
| 2022-09-21 | 19.08 | $18.66 | 777700 |
| 2022-09-20 | 19.31 | $19.06 | 778202 |
| 2022-09-19 | 19.48 | $19.42 | 920500 |
| 2022-09-16 | 19.57 | $19.50 | 6.4M |
| 2022-09-15 | 19.65 | $19.69 | 1.6M |
| 2022-09-14 | 19.71 | $19.77 | 855900 |
| 2022-09-13 | 19.75 | $19.74 | 505200 |
| 2022-09-12 | 19.81 | $20.40 | 713100 |
| 2022-09-09 | 19.69 | $19.78 | 551149 |
| 2022-09-08 | 19.74 | $19.74 | 462210 |
| 2022-09-07 | 19.82 | $19.96 | 466800 |
| 2022-09-06 | 19.85 | $19.60 | 584500 |
| 2022-09-02 | 20.00 | $19.58 | 599004 |
| 2022-09-01 | 20.20 | $19.90 | 975300 |
| 2022-08-31 | 20.34 | $19.66 | 1.0M |
| 2022-08-30 | 20.59 | $20.21 | 424900 |
| 2022-08-29 | 20.73 | $20.39 | 542248 |
| 2022-08-26 | 20.83 | $20.53 | 616300 |
| 2022-08-25 | 20.92 | $20.81 | 507200 |
| 2022-08-24 | 20.93 | $20.63 | 388638 |
| 2022-08-23 | 20.99 | $20.65 | 517019 |
| 2022-08-22 | 21.06 | $20.71 | 574522 |
| 2022-08-19 | 21.13 | $20.96 | 564100 |
| 2022-08-18 | 21.12 | $20.93 | 1.1M |
| 2022-08-17 | 21.12 | $21.08 | 456200 |
| 2022-08-16 | 21.07 | $21.44 | 544914 |
| 2022-08-15 | 20.89 | $21.40 | 853700 |
| 2022-08-12 | 20.67 | $20.90 | 648600 |
| 2022-08-11 | 20.56 | $20.50 | 679101 |
| 2022-08-10 | 20.56 | $20.49 | 798347 |
| 2022-08-09 | 20.55 | $20.36 | 839800 |
| 2022-08-08 | 20.59 | $20.29 | 896200 |
| 2022-08-05 | 20.64 | $20.24 | 972933 |
| 2022-08-04 | 20.73 | $20.29 | 4.3M |
| 2022-08-03 | 20.81 | $20.94 | 1.0M |
| 2022-08-02 | 20.70 | $20.65 | 981736 |
| 2022-08-01 | 20.66 | $19.96 | 408500 |
| 2022-07-29 | 20.82 | $20.50 | 1.0M |
| 2022-07-28 | 20.83 | $20.73 | 372612 |
| 2022-07-27 | 20.77 | $20.63 | 367935 |
| 2022-07-26 | 20.73 | $20.51 | 456900 |
| 2022-07-25 | 20.71 | $20.50 | 256700 |
| 2022-07-22 | 20.68 | $20.56 | 407311 |
| 2022-07-21 | 20.62 | $20.45 | 349521 |
| 2022-07-20 | 20.57 | $20.37 | 596400 |
| 2022-07-19 | 20.54 | $20.56 | 247000 |
| 2022-07-18 | 20.43 | $20.44 | 392223 |
| 2022-07-15 | 20.33 | $20.69 | 556300 |
| 2022-07-14 | 20.13 | $20.47 | 473800 |
| 2022-07-13 | 19.94 | $20.22 | 475144 |
| 2022-07-12 | 19.80 | $20.39 | 355600 |
| 2022-07-11 | 19.56 | $20.34 | 779748 |
| 2022-07-08 | 19.29 | $20.00 | 424100 |
| 2022-07-07 | 19.08 | $19.72 | 361700 |
| 2022-07-06 | 18.91 | $19.53 | 682033 |
| 2022-07-05 | 18.76 | $19.09 | 719220 |
| 2022-07-01 | 18.73 | $19.00 | 572403 |
| 2022-06-30 | 18.74 | $18.87 | 565800 |
| 2022-06-29 | 18.79 | $19.04 | 927720 |
| 2022-06-28 | 18.81 | $19.27 | 1.0M |
| 2022-06-27 | 18.76 | $19.11 | 432900 |
| 2022-06-24 | 18.77 | $18.99 | 1.9M |
| 2022-06-23 | 18.83 | $19.00 | 602309 |
| 2022-06-22 | 18.91 | $18.85 | 777600 |
| 2022-06-21 | 19.07 | $18.74 | 1.1M |
| 2022-06-17 | 19.30 | $19.10 | 1.7M |
| 2022-06-16 | 19.48 | $19.26 | 450645 |
| 2022-06-15 | 19.66 | $19.29 | 740106 |
| 2022-06-14 | 19.88 | $18.80 | 631013 |
| 2022-06-13 | 20.30 | $19.03 | 461949 |
| 2022-06-10 | 20.75 | $20.26 | 404115 |
| 2022-06-09 | 20.91 | $20.54 | 447100 |
| 2022-06-08 | 21.01 | $21.04 | 262800 |
| 2022-06-07 | 20.98 | $21.38 | 225800 |
| 2022-06-06 | 20.83 | $21.06 | 245410 |
| 2022-06-03 | 20.76 | $20.94 | 253308 |
| 2022-06-02 | 20.71 | $21.05 | 278147 |
| 2022-06-01 | 20.61 | $20.85 | 336207 |
| 2022-05-31 | 20.56 | $21.03 | 675540 |
| 2022-05-27 | 20.45 | $21.27 | 260114 |
| 2022-05-26 | 20.25 | $20.84 | 418747 |
| 2022-05-25 | 20.14 | $20.77 | 395112 |
| 2022-05-24 | 20.03 | $20.77 | 425430 |
| 2022-05-23 | 19.92 | $20.28 | 330529 |
| 2022-05-20 | 19.94 | $20.05 | 728722 |
| 2022-05-19 | 20.05 | $20.10 | 589000 |
| 2022-05-18 | 20.19 | $20.45 | 225900 |
| 2022-05-17 | 20.25 | $21.20 | 213000 |
| 2022-05-16 | 20.10 | $20.73 | 290500 |
| 2022-05-13 | 20.08 | $20.80 | 419600 |
| 2022-05-12 | 20.04 | $20.02 | 723100 |
| 2022-05-11 | 20.26 | $19.94 | 419501 |
| 2022-05-10 | 20.57 | $19.99 | 333500 |
| 2022-05-09 | 20.94 | $20.30 | 296283 |
| 2022-05-06 | 21.30 | $20.90 | 395100 |
| 2022-05-05 | 21.56 | $21.19 | 294309 |
| 2022-05-04 | 21.79 | $21.71 | 373922 |
| 2022-05-03 | 21.92 | $21.39 | 293900 |
| 2022-05-02 | 22.18 | $21.04 | 388619 |
| 2022-04-29 | 22.61 | $21.62 | 338641 |
| 2022-04-28 | 22.95 | $22.63 | 399500 |
| 2022-04-27 | 23.04 | $22.22 | 385226 |
| 2022-04-26 | 23.28 | $22.71 | 242800 |
| 2022-04-25 | 23.42 | $23.27 | 310700 |
| 2022-04-22 | 23.40 | $23.11 | 200000 |
| 2022-04-21 | 23.43 | $23.29 | 352600 |
| 2022-04-20 | 23.40 | $23.29 | 275200 |
| 2022-04-19 | 23.35 | $23.21 | 192700 |
| 2022-04-18 | 23.32 | $22.90 | 229213 |
| 2022-04-14 | 23.36 | $23.15 | 176200 |
| 2022-04-13 | 23.33 | $23.36 | 314100 |
| 2022-04-12 | 23.23 | $23.00 | 591216 |
| 2022-04-11 | 23.20 | $23.24 | 387300 |
| 2022-04-08 | 23.09 | $23.12 | 279197 |
| 2022-04-07 | 22.98 | $22.86 | 386000 |
| 2022-04-06 | 22.93 | $23.22 | 311900 |
| 2022-04-05 | 22.74 | $22.84 | 211600 |
| 2022-04-04 | 22.63 | $22.61 | 182616 |
| 2022-04-01 | 22.56 | $22.73 | 320201 |
| 2022-03-31 | 22.43 | $22.44 | 291143 |
| 2022-03-30 | 22.36 | $22.32 | 673800 |
| 2022-03-29 | 22.32 | $22.85 | 446323 |
| 2022-03-28 | 22.09 | $22.48 | 463100 |
| 2022-03-25 | 21.92 | $22.34 | 169381 |
| 2022-03-24 | 21.76 | $22.00 | 266300 |
| 2022-03-23 | 21.68 | $21.68 | 291333 |
| 2022-03-22 | 21.68 | $21.88 | 213705 |
| 2022-03-21 | 21.61 | $21.75 | 377700 |
| 2022-03-18 | 21.58 | $21.91 | 599000 |
| 2022-03-17 | 21.48 | $21.68 | 405600 |
| 2022-03-16 | 21.45 | $21.63 | 547800 |
| 2022-03-15 | 21.42 | $21.37 | 341800 |
| 2022-03-14 | 21.47 | $21.23 | 271300 |
| 2022-03-11 | 21.58 | $21.52 | 272700 |
| 2022-03-10 | 21.62 | $21.58 | 219218 |
| 2022-03-09 | 21.65 | $21.52 | 217222 |
| 2022-03-08 | 21.72 | $21.24 | 364200 |
| 2022-03-07 | 21.89 | $21.18 | 792634 |
| 2022-03-04 | 22.11 | $22.26 | 285249 |
| 2022-03-03 | 22.04 | $22.38 | 346424 |
| 2022-03-02 | 21.92 | $22.47 | 444327 |
| 2022-03-01 | 21.74 | $21.92 | 458500 |
| 2022-02-28 | 21.70 | $22.14 | 469200 |
| 2022-02-25 | 21.58 | $22.29 | 614605 |
| 2022-02-24 | 21.39 | $21.33 | 376900 |
| 2022-02-23 | 21.47 | $21.09 | 578900 |
| 2022-02-22 | 21.65 | $21.66 | 2.2M |
| 2022-02-18 | 21.69 | $21.76 | 261809 |
| 2022-02-17 | 21.71 | $22.08 | 302820 |
| 2022-02-16 | 21.64 | $21.97 | 209435 |
| 2022-02-15 | 21.59 | $21.87 | 403131 |
| 2022-02-14 | 21.57 | $21.40 | 256800 |
| 2022-02-11 | 21.69 | $21.57 | 288027 |
| 2022-02-10 | 21.80 | $21.47 | 297203 |
| 2022-02-09 | 21.96 | $22.20 | 171333 |
| 2022-02-08 | 21.93 | $21.75 | 171600 |
| 2022-02-07 | 22.04 | $21.90 | 213843 |
| 2022-02-04 | 22.12 | $22.16 | 495400 |
| 2022-02-03 | 22.15 | $21.88 | 296700 |
| 2022-02-02 | 22.27 | $22.42 | 297805 |
| 2022-02-01 | 22.25 | $22.20 | 436600 |
| 2022-01-31 | 22.30 | $22.60 | 454800 |
| 2022-01-28 | 22.24 | $22.28 | 624817 |
| 2022-01-27 | 22.27 | $21.52 | 403965 |
| 2022-01-26 | 22.54 | $21.79 | 375022 |
| 2022-01-25 | 22.79 | $22.15 | 303800 |
| 2022-01-24 | 22.98 | $22.18 | 654425 |
| 2022-01-21 | 23.19 | $22.45 | 779612 |
| 2022-01-20 | 23.37 | $22.61 | 944544 |
| 2022-01-19 | 23.52 | $23.09 | 919000 |
| 2022-01-18 | 23.56 | $23.17 | 812436 |
| 2022-01-14 | 23.56 | $23.26 | 2.4M |
| 2022-01-13 | 23.53 | $23.53 | 420729 |
| 2022-01-12 | 23.40 | $23.51 | 702147 |
| 2022-01-11 | 23.24 | $23.23 | 3.5M |
| 2022-01-10 | 23.13 | $23.01 | 868400 |
| 2022-01-07 | 23.06 | $23.12 | 313200 |
| 2022-01-06 | 22.93 | $23.05 | 376616 |
| 2022-01-05 | 22.78 | $22.77 | 812200 |
| 2022-01-04 | 22.69 | $22.86 | 218229 |
| 2022-01-03 | 22.55 | $22.78 | 359400 |
| 2021-12-31 | 22.40 | $22.90 | 200204 |
| 2021-12-30 | 22.17 | $22.73 | 232600 |
| 2021-12-29 | 21.95 | $22.59 | 155620 |
| 2021-12-28 | 21.72 | $22.31 | 199911 |
| 2021-12-27 | 21.53 | $22.06 | 294441 |
| 2021-12-23 | 21.38 | $21.68 | 214134 |
| 2021-12-22 | 21.33 | $21.83 | 334102 |
| 2021-12-21 | 21.23 | $21.40 | 236900 |
| 2021-12-20 | 21.24 | $21.18 | 251701 |
| 2021-12-17 | 21.34 | $21.72 | 453000 |
| 2021-12-16 | 21.29 | $21.69 | 331228 |
| 2021-12-15 | 21.25 | $21.59 | 260200 |
| 2021-12-14 | 21.24 | $21.36 | 213900 |
| 2021-12-13 | 21.31 | $21.48 | 204400 |
| 2021-12-10 | 21.37 | $21.62 | 229333 |
| 2021-12-09 | 21.40 | $21.63 | 298400 |
| 2021-12-08 | 21.46 | $22.29 | 253300 |
| 2021-12-07 | 21.32 | $21.90 | 261900 |
| 2021-12-06 | 21.29 | $21.97 | 216700 |
| 2021-12-03 | 21.25 | $21.47 | 291600 |
| 2021-12-02 | 21.37 | $21.73 | 372600 |
| 2021-12-01 | 21.45 | $20.72 | 353623 |
| 2021-11-30 | 21.87 | $21.34 | 311819 |
| 2021-11-29 | 22.21 | $21.89 | 373943 |
| 2021-11-26 | 22.46 | $21.81 | 152100 |
| 2021-11-24 | 22.80 | $22.71 | 180849 |
| 2021-11-23 | 22.94 | $22.54 | 250900 |
| 2021-11-22 | 23.16 | $22.76 | 263400 |
| 2021-11-19 | 23.38 | $23.07 | 107410 |
| 2021-11-18 | 23.54 | $23.29 | 239517 |
| 2021-11-17 | 23.68 | $23.62 | 189800 |
| 2021-11-16 | 23.75 | $23.72 | 213224 |
| 2021-11-15 | 23.81 | $23.83 | 124900 |
| 2021-11-12 | 23.84 | $23.63 | 133900 |
| 2021-11-11 | 23.96 | $24.04 | 320600 |
| 2021-11-10 | 23.97 | $23.80 | 281200 |
| 2021-11-09 | 24.06 | $23.86 | 174121 |
| 2021-11-08 | 24.15 | $23.77 | 239401 |
| 2021-11-05 | 24.29 | $23.90 | 232700 |
| 2021-11-04 | 24.43 | $23.98 | 209900 |
| 2021-11-03 | 24.57 | $23.96 | 238600 |
| 2021-11-02 | 24.74 | $24.01 | 392811 |
| 2021-11-01 | 24.94 | $24.74 | 343900 |
| 2021-10-29 | 24.94 | $24.24 | 813122 |
| 2021-10-28 | 25.11 | $25.50 | 308714 |
| 2021-10-27 | 24.90 | $24.87 | 115100 |
| 2021-10-26 | 24.84 | $25.07 | 241000 |
| 2021-10-25 | 24.71 | $25.02 | 330226 |
| 2021-10-22 | 24.56 | $25.15 | 249700 |
| 2021-10-21 | 24.33 | $24.73 | 291900 |
| 2021-10-20 | 24.19 | $24.59 | 142625 |
| 2021-10-19 | 24.06 | $24.22 | 140458 |
| 2021-10-18 | 24.02 | $24.40 | 173610 |
| 2021-10-15 | 23.92 | $24.33 | 151038 |
| 2021-10-14 | 23.83 | $24.29 | 148216 |
| 2021-10-13 | 23.73 | $24.18 | 275700 |
| 2021-10-12 | 23.65 | $24.22 | 165400 |
| 2021-10-11 | 23.54 | $23.92 | 156215 |
| 2021-10-08 | 23.52 | $23.52 | 126300 |
| 2021-10-07 | 23.62 | $24.08 | 125414 |
| 2021-10-06 | 23.58 | $24.08 | 354436 |
| 2021-10-05 | 23.54 | $23.65 | 235244 |
| 2021-10-04 | 23.63 | $24.16 | 144531 |
| 2021-10-01 | 23.59 | $24.12 | 231305 |
| 2021-09-30 | 23.57 | $23.65 | 409100 |
| 2021-09-29 | 23.70 | $24.02 | 233700 |
| 2021-09-28 | 23.76 | $23.72 | 241700 |
| 2021-09-27 | 23.93 | $23.64 | 192000 |
| 2021-09-24 | 24.18 | $23.71 | 380701 |
| 2021-09-23 | 24.47 | $24.15 | 291400 |
| 2021-09-22 | 24.68 | $24.61 | 285500 |
| 2021-09-21 | 24.81 | $24.65 | 175605 |
| 2021-09-20 | 24.96 | $24.55 | 361300 |
| 2021-09-17 | 25.18 | $24.42 | 1.8M |
| 2021-09-16 | 25.49 | $25.48 | 252220 |
| 2021-09-15 | 25.54 | $25.36 | 285018 |
| 2021-09-14 | 25.64 | $25.12 | 347700 |
| 2021-09-13 | 25.84 | $25.75 | 306541 |
| 2021-09-10 | 25.88 | $25.59 | 301400 |
| 2021-09-09 | 25.97 | $25.51 | 271300 |
| 2021-09-08 | 26.12 | $26.26 | 518400 |
| 2021-09-07 | 26.05 | $26.28 | 514305 |
| 2021-09-03 | 25.97 | $26.11 | 437800 |
| 2021-09-02 | 25.91 | $26.05 | 347731 |
| 2021-09-01 | 25.87 | $25.86 | 211600 |
| 2021-08-31 | 25.87 | $25.86 | 317900 |
| 2021-08-30 | 25.87 | $26.23 | 170025 |
| 2021-08-27 | 25.75 | $25.92 | 151128 |
| 2021-08-26 | 25.70 | $25.37 | 205300 |
| 2021-08-25 | 25.82 | $25.63 | 183000 |
| 2021-08-24 | 25.88 | $25.77 | 113906 |
| 2021-08-23 | 25.90 | $26.06 | 199100 |
| 2021-08-20 | 25.83 | $26.04 | 266000 |
| 2021-08-19 | 25.76 | $25.66 | 478700 |
| 2021-08-18 | 25.79 | $25.54 | 198800 |
| 2021-08-17 | 25.85 | $25.38 | 224349 |
| 2021-08-16 | 25.98 | $25.60 | 109300 |
| 2021-08-13 | 26.07 | $25.94 | 168700 |
| 2021-08-12 | 26.06 | $25.66 | 192100 |
| 2021-08-11 | 26.13 | $25.55 | 253900 |
| 2021-08-10 | 26.25 | $25.33 | 94200 |
| 2021-08-09 | 26.45 | $26.06 | 301728 |
| 2021-08-06 | 26.46 | $26.37 | 237531 |
| 2021-08-05 | 26.36 | $26.65 | 1.3M |
| 2021-08-04 | 26.14 | $26.03 | 319300 |
| 2021-08-03 | 26.06 | $26.38 | 296000 |
| 2021-08-02 | 25.84 | $25.66 | 714600 |
| 2021-07-30 | 25.80 | $25.95 | 575900 |
| 2021-07-29 | 25.65 | $25.65 | 700533 |
| 2021-07-28 | 25.55 | $25.25 | 438539 |
| 2021-07-27 | 25.54 | $25.00 | 314900 |
| 2021-07-26 | 25.61 | $25.18 | 265400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.06
2026-07-24
Close Price
$22.20
Vol: 1.9M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.34
Average
49.60
Maximum
72.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 60.06 | $22.20 | 1.9M |
| 2026-07-23 | 57.22 | $21.83 | 1.9M |
| 2026-07-22 | 55.26 | $21.59 | 1.9M |
| 2026-07-21 | 58.78 | $21.92 | 1.8M |
| 2026-07-20 | 57.69 | $21.78 | 1.4M |
| 2026-07-17 | 63.11 | $22.26 | 1.5M |
| 2026-07-16 | 62.26 | $22.14 | 1.2M |
| 2026-07-15 | 55.04 | $21.25 | 1.2M |
| 2026-07-14 | 56.78 | $21.40 | 1.0M |
| 2026-07-13 | 60.03 | $21.67 | 1.4M |
| 2026-07-10 | 58.61 | $21.50 | 1.1M |
| 2026-07-09 | 60.53 | $21.66 | 1.2M |
| 2026-07-08 | 63.23 | $21.88 | 1.6M |
| 2026-07-07 | 64.22 | $21.96 | 2.2M |
| 2026-07-06 | 60.63 | $21.47 | 1.8M |
| 2026-07-02 | 62.95 | $21.66 | 1.7M |
| 2026-07-01 | 58.33 | $21.08 | 1.8M |
| 2026-06-30 | 58.93 | $21.13 | 2.5M |
| 2026-06-29 | 62.10 | $21.39 | 3.4M |
| 2026-06-26 | 60.63 | $21.20 | 21.9M |
| 2026-06-25 | 56.95 | $20.76 | 8.0M |
| 2026-06-24 | 53.38 | $20.38 | 2.0M |
| 2026-06-23 | 48.47 | $19.92 | 1.6M |
| 2026-06-22 | 42.17 | $19.42 | 1.5M |
| 2026-06-18 | 39.06 | $19.20 | 2.4M |
| 2026-06-17 | 41.47 | $19.45 | 1.2M |
| 2026-06-16 | 47.87 | $20.02 | 1.6M |
| 2026-06-15 | 47.05 | $19.96 | 1.4M |
| 2026-06-12 | 52.38 | $20.37 | 1.3M |
| 2026-06-11 | 49.88 | $20.18 | 994249 |
| 2026-06-10 | 52.78 | $20.39 | 1.1M |
| 2026-06-09 | 51.51 | $20.29 | 1.4M |
| 2026-06-08 | 47.16 | $19.97 | 1.6M |
| 2026-06-05 | 47.41 | $19.99 | 1.5M |
| 2026-06-04 | 40.44 | $19.53 | 1.2M |
| 2026-06-03 | 41.58 | $19.63 | 1.0M |
| 2026-06-02 | 45.60 | $19.96 | 1.2M |
| 2026-06-01 | 42.39 | $19.76 | 1.3M |
| 2026-05-29 | 49.30 | $20.26 | 2.4M |
| 2026-05-28 | 48.98 | $20.24 | 1.3M |
| 2026-05-27 | 46.11 | $20.06 | 1.4M |
| 2026-05-26 | 50.45 | $20.35 | 1.2M |
| 2026-05-22 | 51.73 | $20.43 | 1.7M |
| 2026-05-21 | 54.86 | $20.62 | 1.2M |
| 2026-05-20 | 53.74 | $20.54 | 1.4M |
| 2026-05-19 | 52.91 | $20.48 | 1.3M |
| 2026-05-18 | 57.68 | $20.77 | 1.3M |
| 2026-05-15 | 53.11 | $20.44 | 1.3M |
| 2026-05-14 | 54.99 | $20.55 | 779700 |
| 2026-05-13 | 53.72 | $20.46 | 867200 |
| 2026-05-12 | 58.43 | $20.73 | 930015 |
| 2026-05-11 | 58.04 | $20.70 | 1.2M |
| 2026-05-08 | 57.66 | $20.67 | 902521 |
| 2026-05-07 | 53.58 | $20.36 | 1.6M |
| 2026-05-06 | 57.13 | $20.57 | 1.4M |
| 2026-05-05 | 53.66 | $20.32 | 1.1M |
| 2026-05-04 | 51.11 | $20.15 | 896004 |
| 2026-05-01 | 51.11 | $20.15 | 1.2M |
| 2026-04-30 | 58.26 | $20.57 | 1.9M |
| 2026-04-29 | 58.26 | $20.57 | 1.3M |
| 2026-04-28 | 58.97 | $20.61 | 1.9M |
| 2026-04-27 | 57.63 | $20.50 | 742902 |
| 2026-04-24 | 58.62 | $20.56 | 945345 |
| 2026-04-23 | 61.85 | $20.75 | 1.4M |
| 2026-04-22 | 63.60 | $20.85 | 2.0M |
| 2026-04-21 | 64.64 | $20.91 | 1.7M |
| 2026-04-20 | 64.45 | $20.89 | 2.1M |
| 2026-04-17 | 64.01 | $20.84 | 2.6M |
| 2026-04-16 | 59.90 | $20.41 | 1.5M |
| 2026-04-15 | 57.43 | $20.18 | 1.6M |
| 2026-04-14 | 55.39 | $20.00 | 915914 |
| 2026-04-13 | 57.73 | $20.16 | 842800 |
| 2026-04-10 | 59.21 | $20.26 | 725433 |
| 2026-04-09 | 56.90 | $20.04 | 885500 |
| 2026-04-08 | 53.84 | $19.77 | 1.7M |
| 2026-04-07 | 51.42 | $19.57 | 962643 |
| 2026-04-06 | 47.35 | $19.26 | 1.4M |
| 2026-04-02 | 47.21 | $19.25 | 1.4M |
| 2026-04-01 | 42.57 | $18.92 | 1.2M |
| 2026-03-31 | 41.24 | $18.83 | 1.6M |
| 2026-03-30 | 43.48 | $19.04 | 937100 |
| 2026-03-27 | 37.48 | $18.65 | 855123 |
| 2026-03-26 | 38.27 | $18.73 | 813400 |
| 2026-03-25 | 37.33 | $18.67 | 979216 |
| 2026-03-24 | 40.67 | $19.01 | 857533 |
| 2026-03-23 | 40.78 | $19.02 | 1.2M |
| 2026-03-20 | 39.62 | $18.94 | 2.8M |
| 2026-03-19 | 48.20 | $19.71 | 959610 |
| 2026-03-18 | 50.07 | $19.85 | 1.4M |
| 2026-03-17 | 53.91 | $20.12 | 1.6M |
| 2026-03-16 | 54.06 | $20.13 | 1.4M |
| 2026-03-13 | 55.92 | $20.26 | 1.2M |
| 2026-03-12 | 55.13 | $20.19 | 1.2M |
| 2026-03-11 | 56.51 | $20.29 | 921931 |
| 2026-03-10 | 60.54 | $20.57 | 1.1M |
| 2026-03-09 | 65.96 | $20.91 | 838300 |
| 2026-03-06 | 65.96 | $20.91 | 955200 |
| 2026-03-05 | 65.30 | $20.83 | 753224 |
| 2026-03-04 | 71.38 | $21.20 | 1.7M |
| 2026-03-03 | 69.41 | $20.93 | 960444 |
| 2026-03-02 | 69.58 | $20.94 | 741900 |
| 2026-02-27 | 68.33 | $20.77 | 2.5M |
| 2026-02-26 | 67.13 | $20.61 | 986706 |
| 2026-02-25 | 66.75 | $20.56 | 905325 |
| 2026-02-24 | 65.79 | $20.43 | 2.0M |
| 2026-02-23 | 65.05 | $20.33 | 2.2M |
| 2026-02-20 | 65.86 | $20.39 | 1.3M |
| 2026-02-19 | 64.23 | $20.16 | 1.2M |
| 2026-02-18 | 62.30 | $19.90 | 2.2M |
| 2026-02-17 | 70.66 | $20.50 | 3.5M |
| 2026-02-13 | 68.67 | $20.20 | 2.3M |
| 2026-02-12 | 66.11 | $19.85 | 9.0M |
| 2026-02-11 | 61.02 | $19.26 | 2.0M |
| 2026-02-10 | 61.31 | $19.28 | 1.2M |
| 2026-02-09 | 58.94 | $19.03 | 757200 |
| 2026-02-06 | 63.37 | $19.33 | 980700 |
| 2026-02-05 | 66.87 | $19.55 | 1.2M |
| 2026-02-04 | 63.08 | $19.12 | 825700 |
| 2026-02-03 | 60.17 | $18.83 | 1.0M |
| 2026-02-02 | 57.41 | $18.58 | 1.5M |
| 2026-01-30 | 61.62 | $18.84 | 1.5M |
| 2026-01-29 | 59.68 | $18.66 | 1.4M |
| 2026-01-28 | 53.74 | $18.18 | 1.5M |
| 2026-01-27 | 52.92 | $18.12 | 810100 |
| 2026-01-26 | 55.91 | $18.31 | 1.2M |
| 2026-01-23 | 55.54 | $18.28 | 769623 |
| 2026-01-22 | 54.55 | $18.20 | 1.0M |
| 2026-01-21 | 59.57 | $18.52 | 1.0M |
| 2026-01-20 | 61.24 | $18.62 | 1.9M |
| 2026-01-16 | 59.40 | $18.45 | 1.8M |
| 2026-01-15 | 56.64 | $18.21 | 1.0M |
| 2026-01-14 | 55.19 | $18.09 | 1.4M |
| 2026-01-13 | 50.76 | $17.75 | 2.0M |
| 2026-01-12 | 40.80 | $17.14 | 1.3M |
| 2026-01-09 | 42.68 | $17.28 | 1.0M |
| 2026-01-08 | 46.47 | $17.54 | 1.2M |
| 2026-01-07 | 45.41 | $17.48 | 2.9M |
| 2026-01-06 | 39.10 | $17.15 | 1.6M |
| 2026-01-05 | 46.71 | $17.64 | 777932 |
| 2026-01-02 | 49.12 | $17.77 | 1.7M |
| 2025-12-31 | 46.50 | $17.64 | 3.0M |
| 2025-12-30 | 46.30 | $17.63 | 661349 |
| 2025-12-29 | 46.47 | $17.64 | 817300 |
| 2025-12-26 | 46.10 | $17.62 | 616066 |
| 2025-12-24 | 43.11 | $17.46 | 300600 |
| 2025-12-23 | 42.55 | $17.43 | 1.0M |
| 2025-12-22 | 44.22 | $17.55 | 1.0M |
| 2025-12-19 | 42.61 | $17.46 | 3.6M |
| 2025-12-18 | 40.06 | $17.32 | 1.4M |
| 2025-12-17 | 42.91 | $17.54 | 1.8M |
| 2025-12-16 | 36.69 | $17.22 | 1.3M |
| 2025-12-15 | 40.20 | $17.49 | 1.2M |
| 2025-12-12 | 42.34 | $17.64 | 1.1M |
| 2025-12-11 | 42.77 | $17.67 | 729426 |
| 2025-12-10 | 43.05 | $17.69 | 1.2M |
| 2025-12-09 | 41.97 | $17.63 | 851100 |
| 2025-12-08 | 36.88 | $17.36 | 962223 |
| 2025-12-05 | 38.05 | $17.46 | 976103 |
| 2025-12-04 | 39.37 | $17.57 | 1.7M |
| 2025-12-03 | 39.72 | $17.60 | 1.4M |
| 2025-12-02 | 40.18 | $17.64 | 1.2M |
| 2025-12-01 | 43.39 | $17.91 | 877105 |
| 2025-11-28 | 49.21 | $18.33 | 411105 |
| 2025-11-26 | 47.79 | $18.24 | 697221 |
| 2025-11-25 | 46.68 | $18.17 | 1.3M |
| 2025-11-24 | 46.22 | $18.14 | 1.1M |
| 2025-11-21 | 47.13 | $18.21 | 836400 |
| 2025-11-20 | 41.68 | $17.86 | 1.2M |
| 2025-11-19 | 45.50 | $18.16 | 1.5M |
| 2025-11-18 | 48.44 | $18.37 | 947500 |
| 2025-11-17 | 46.56 | $18.25 | 795609 |
| 2025-11-14 | 47.39 | $18.31 | 1.3M |
| 2025-11-13 | 43.61 | $18.07 | 1.0M |
| 2025-11-12 | 45.55 | $18.22 | 951642 |
| 2025-11-11 | 48.42 | $18.43 | 798426 |
| 2025-11-10 | 44.29 | $18.17 | 870825 |
| 2025-11-07 | 46.90 | $18.36 | 973100 |
| 2025-11-06 | 43.93 | $18.18 | 619600 |
| 2025-11-05 | 44.86 | $18.25 | 1.0M |
| 2025-11-04 | 45.64 | $18.31 | 1.4M |
| 2025-11-03 | 51.15 | $18.70 | 801400 |
| 2025-10-31 | 49.97 | $18.62 | 1.2M |
| 2025-10-30 | 51.29 | $18.71 | 1.1M |
| 2025-10-29 | 52.17 | $18.77 | 1.3M |
| 2025-10-28 | 52.45 | $18.79 | 3.1M |
| 2025-10-27 | 65.01 | $19.54 | 2.1M |
| 2025-10-24 | 61.76 | $19.26 | 924900 |
| 2025-10-23 | 62.35 | $19.29 | 1.1M |
| 2025-10-22 | 62.12 | $19.27 | 783873 |
| 2025-10-21 | 60.52 | $19.13 | 704918 |
| 2025-10-20 | 68.11 | $19.52 | 812739 |
| 2025-10-17 | 62.37 | $19.02 | 842000 |
| 2025-10-16 | 62.37 | $19.02 | 681500 |
| 2025-10-15 | 62.12 | $19.00 | 1.7M |
| 2025-10-14 | 61.88 | $18.98 | 979300 |
| 2025-10-13 | 57.60 | $18.64 | 998617 |
| 2025-10-10 | 50.97 | $18.21 | 719000 |
| 2025-10-09 | 56.00 | $18.47 | 1.0M |
| 2025-10-08 | 53.83 | $18.34 | 1.6M |
| 2025-10-07 | 51.93 | $18.23 | 886820 |
| 2025-10-06 | 55.06 | $18.39 | 1.1M |
| 2025-10-03 | 56.90 | $18.48 | 830725 |
| 2025-10-02 | 55.49 | $18.39 | 2.3M |
| 2025-10-01 | 53.74 | $18.28 | 1.0M |
| 2025-09-30 | 49.99 | $18.06 | 889700 |
| 2025-09-29 | 48.37 | $17.97 | 864447 |
| 2025-09-26 | 48.19 | $17.96 | 802342 |
| 2025-09-25 | 47.16 | $17.90 | 1.2M |
| 2025-09-24 | 39.50 | $17.50 | 1.3M |
| 2025-09-23 | 44.39 | $17.82 | 2.0M |
| 2025-09-22 | 44.39 | $17.82 | 1.4M |
| 2025-09-19 | 47.36 | $18.00 | 3.9M |
| 2025-09-18 | 54.06 | $18.35 | 1.2M |
| 2025-09-17 | 53.88 | $18.34 | 1.5M |
| 2025-09-16 | 54.89 | $18.39 | 1.5M |
| 2025-09-15 | 53.06 | $18.28 | 918336 |
| 2025-09-12 | 52.39 | $18.24 | 569600 |
| 2025-09-11 | 52.57 | $18.25 | 862800 |
| 2025-09-10 | 52.26 | $18.23 | 766353 |
| 2025-09-09 | 53.41 | $18.30 | 1.8M |
| 2025-09-08 | 47.45 | $17.92 | 1.1M |
| 2025-09-05 | 48.22 | $17.97 | 866841 |
| 2025-09-04 | 46.40 | $17.86 | 1.1M |
| 2025-09-03 | 41.81 | $17.60 | 1.5M |
| 2025-09-02 | 44.75 | $17.81 | 1.1M |
| 2025-08-29 | 52.83 | $18.29 | 1.0M |
| 2025-08-28 | 51.26 | $18.20 | 928400 |
| 2025-08-27 | 54.11 | $18.35 | 1.4M |
| 2025-08-26 | 55.67 | $18.43 | 839700 |
| 2025-08-25 | 56.25 | $18.46 | 1.1M |
| 2025-08-22 | 57.39 | $18.52 | 1.7M |
| 2025-08-21 | 64.85 | $18.88 | 851600 |
| 2025-08-20 | 66.68 | $18.96 | 735500 |
| 2025-08-19 | 63.76 | $18.72 | 973042 |
| 2025-08-18 | 61.78 | $18.57 | 517900 |
| 2025-08-15 | 66.88 | $18.79 | 888800 |
| 2025-08-14 | 66.65 | $18.77 | 679893 |
| 2025-08-13 | 69.00 | $18.87 | 1.6M |
| 2025-08-12 | 67.47 | $18.73 | 825900 |
| 2025-08-11 | 65.63 | $18.57 | 857700 |
| 2025-08-08 | 65.28 | $18.54 | 1.0M |
| 2025-08-07 | 65.71 | $18.56 | 1.2M |
| 2025-08-06 | 65.91 | $18.57 | 1.7M |
| 2025-08-05 | 66.30 | $18.59 | 948000 |
| 2025-08-04 | 69.42 | $18.75 | 879816 |
| 2025-08-01 | 65.13 | $18.31 | 2.1M |
| 2025-07-31 | 64.27 | $18.23 | 1.8M |
| 2025-07-30 | 69.38 | $18.48 | 1.5M |
| 2025-07-29 | 72.90 | $18.64 | 1.7M |
| 2025-07-28 | 70.88 | $18.41 | 2.3M |
| 2025-07-25 | 70.70 | $18.39 | 5.2M |
| 2025-07-24 | 66.79 | $17.99 | 2.2M |
| 2025-07-23 | 65.59 | $17.88 | 2.0M |
| 2025-07-22 | 67.06 | $17.95 | 2.9M |
| 2025-07-21 | 67.67 | $17.98 | 1.8M |
| 2025-07-18 | 63.42 | $17.58 | 1.6M |
| 2025-07-17 | 64.02 | $17.61 | 1.1M |
| 2025-07-16 | 63.91 | $17.60 | 1.4M |
| 2025-07-15 | 61.96 | $17.42 | 1.2M |
| 2025-07-14 | 67.77 | $17.72 | 767000 |
| 2025-07-11 | 63.91 | $17.36 | 1.1M |
| 2025-07-10 | 61.99 | $17.20 | 796800 |
| 2025-07-09 | 56.81 | $16.82 | 839300 |
| 2025-07-08 | 57.39 | $16.85 | 844325 |
| 2025-07-07 | 60.99 | $17.03 | 1.0M |
| 2025-07-03 | 61.80 | $17.07 | 796000 |
| 2025-07-02 | 58.79 | $16.84 | 858438 |
| 2025-07-01 | 63.11 | $17.05 | 861200 |
| 2025-06-30 | 61.58 | $16.93 | 789800 |
| 2025-06-27 | 59.72 | $16.79 | 1.2M |
| 2025-06-26 | 59.05 | $16.74 | 947221 |
| 2025-06-25 | 55.07 | $16.46 | 605225 |
| 2025-06-24 | 61.57 | $16.78 | 526712 |
| 2025-06-23 | 65.47 | $16.95 | 880100 |
| 2025-06-20 | 61.97 | $16.69 | 1.0M |
| 2025-06-18 | 63.38 | $16.75 | 1.3M |
| 2025-06-17 | 59.60 | $16.49 | 942200 |
| 2025-06-16 | 56.66 | $16.31 | 744040 |
| 2025-06-13 | 58.45 | $16.39 | 1.4M |
| 2025-06-12 | 59.80 | $16.45 | 833000 |
| 2025-06-11 | 59.21 | $16.41 | 718435 |
| 2025-06-10 | 59.06 | $16.40 | 1.4M |
| 2025-06-09 | 58.50 | $16.36 | 1.0M |
| 2025-06-06 | 56.24 | $16.20 | 693500 |
| 2025-06-05 | 55.95 | $16.18 | 823420 |
| 2025-06-04 | 55.95 | $16.18 | 1.3M |
| 2025-06-03 | 55.16 | $16.12 | 1.4M |
| 2025-06-02 | 53.29 | $15.98 | 977615 |
| 2025-05-30 | 55.16 | $16.10 | 963200 |
| 2025-05-29 | 52.39 | $15.89 | 573837 |
| 2025-05-28 | 54.52 | $16.03 | 1.2M |
| 2025-05-27 | 52.69 | $15.89 | 816125 |
| 2025-05-23 | 49.37 | $15.65 | 446400 |
| 2025-05-22 | 46.86 | $15.48 | 422400 |
| 2025-05-21 | 48.33 | $15.59 | 460837 |
| 2025-05-20 | 53.41 | $15.94 | 812000 |
| 2025-05-19 | 52.73 | $15.89 | 702537 |
| 2025-05-16 | 53.17 | $15.92 | 692700 |
| 2025-05-15 | 50.57 | $15.72 | 532528 |
| 2025-05-14 | 46.78 | $15.45 | 751802 |
| 2025-05-13 | 47.94 | $15.54 | 1.5M |
| 2025-05-12 | 51.46 | $15.80 | 1.5M |
| 2025-05-09 | 56.79 | $16.15 | 861600 |
| 2025-05-08 | 54.62 | $15.98 | 441139 |
| 2025-05-07 | 54.93 | $16.00 | 972200 |
| 2025-05-06 | 55.67 | $16.05 | 1.1M |
| 2025-05-05 | 56.25 | $16.09 | 644014 |
| 2025-05-02 | 55.59 | $16.03 | 477131 |
| 2025-05-01 | 57.23 | $16.15 | 881740 |
| 2025-04-30 | 58.88 | $16.27 | 1.6M |
| 2025-04-29 | 55.64 | $15.95 | 1.2M |
| 2025-04-28 | 52.29 | $15.65 | 1.3M |
| 2025-04-25 | 51.95 | $15.62 | 581917 |
| 2025-04-24 | 51.73 | $15.60 | 1.5M |
| 2025-04-23 | 56.81 | $16.01 | 816700 |
| 2025-04-22 | 63.14 | $16.45 | 724023 |
| 2025-04-21 | 61.66 | $16.29 | 726700 |
| 2025-04-17 | 64.90 | $16.50 | 792109 |
| 2025-04-16 | 61.21 | $16.10 | 1.2M |
| 2025-04-15 | 62.94 | $16.21 | 1.2M |
| 2025-04-14 | 60.74 | $15.98 | 1.4M |
| 2025-04-11 | 55.63 | $15.51 | 908000 |
| 2025-04-10 | 49.68 | $15.06 | 1.1M |
| 2025-04-09 | 50.25 | $15.10 | 1.7M |
| 2025-04-08 | 42.59 | $14.61 | 2.3M |
| 2025-04-07 | 44.72 | $14.77 | 1.2M |
| 2025-04-04 | 52.73 | $15.28 | 929490 |
| 2025-04-03 | 59.48 | $15.62 | 1.3M |
| 2025-04-02 | 61.00 | $15.69 | 724200 |
| 2025-04-01 | 63.21 | $15.79 | 747520 |
| 2025-03-31 | 64.53 | $15.85 | 1.4M |
| 2025-03-28 | 64.41 | $15.84 | 716900 |
| 2025-03-27 | 61.35 | $15.59 | 874400 |
| 2025-03-26 | 57.91 | $15.34 | 659200 |
| 2025-03-25 | 57.48 | $15.31 | 1.1M |
| 2025-03-24 | 57.20 | $15.29 | 427743 |
| 2025-03-21 | 53.29 | $15.02 | 1.2M |
| 2025-03-20 | 58.98 | $15.32 | 547503 |
| 2025-03-19 | 59.79 | $15.36 | 710000 |
| 2025-03-18 | 60.99 | $15.42 | 718300 |
| 2025-03-17 | 60.23 | $15.36 | 756407 |
| 2025-03-14 | 58.58 | $15.23 | 873309 |
| 2025-03-13 | 55.34 | $14.99 | 981505 |
| 2025-03-12 | 54.20 | $14.91 | 2.0M |
| 2025-03-11 | 54.37 | $14.92 | 963600 |
| 2025-03-10 | 59.70 | $15.23 | 1.1M |
| 2025-03-07 | 58.96 | $15.17 | 858805 |
| 2025-03-06 | 55.88 | $14.93 | 510618 |
| 2025-03-05 | 54.81 | $14.85 | 1.0M |
| 2025-03-04 | 55.29 | $14.88 | 1.1M |
| 2025-03-03 | 57.18 | $15.00 | 860900 |
| 2025-02-28 | 56.71 | $14.96 | 1.4M |
| 2025-02-27 | 56.03 | $14.90 | 959100 |
| 2025-02-26 | 52.43 | $14.60 | 695933 |
| 2025-02-25 | 55.14 | $14.79 | 1.6M |
| 2025-02-24 | 47.55 | $14.23 | 954900 |
| 2025-02-21 | 48.66 | $14.31 | 869000 |
| 2025-02-20 | 47.19 | $14.21 | 448800 |
| 2025-02-19 | 45.25 | $14.08 | 693445 |
| 2025-02-18 | 42.46 | $13.90 | 702016 |
| 2025-02-14 | 42.15 | $13.88 | 874618 |
| 2025-02-13 | 46.31 | $14.23 | 796700 |
| 2025-02-12 | 40.58 | $13.87 | 1.7M |
| 2025-02-11 | 46.17 | $14.30 | 499620 |
| 2025-02-10 | 46.45 | $14.32 | 549929 |
| 2025-02-07 | 47.84 | $14.42 | 535931 |
| 2025-02-06 | 51.03 | $14.64 | 580913 |
| 2025-02-05 | 51.18 | $14.65 | 590500 |
| 2025-02-04 | 49.52 | $14.53 | 673907 |
| 2025-02-03 | 49.52 | $14.53 | 534600 |
| 2025-01-31 | 48.86 | $14.48 | 1.7M |
| 2025-01-30 | 50.74 | $14.63 | 2.3M |
| 2025-01-29 | 45.28 | $14.22 | 718400 |
| 2025-01-28 | 49.19 | $14.53 | 450400 |
| 2025-01-27 | 52.98 | $14.80 | 859700 |
| 2025-01-24 | 46.94 | $14.38 | 653700 |
| 2025-01-23 | 45.68 | $14.30 | 862734 |
| 2025-01-22 | 43.61 | $14.17 | 619900 |
| 2025-01-21 | 52.02 | $14.75 | 761502 |
| 2025-01-17 | 49.13 | $14.57 | 1.1M |
| 2025-01-16 | 47.45 | $14.47 | 582910 |
| 2025-01-15 | 37.96 | $13.98 | 289600 |
| 2025-01-14 | 35.24 | $13.86 | 638000 |
| 2025-01-13 | 34.10 | $13.81 | 757200 |
| 2025-01-10 | 30.11 | $13.64 | 1.0M |
| 2025-01-08 | 30.94 | $13.72 | 545738 |
| 2025-01-07 | 31.36 | $13.76 | 970347 |
| 2025-01-06 | 31.36 | $13.76 | 941100 |
| 2025-01-03 | 33.70 | $13.99 | 630047 |
| 2025-01-02 | 32.66 | $13.94 | 423034 |
| 2024-12-31 | 34.84 | $14.15 | 730124 |
| 2024-12-30 | 30.66 | $13.95 | 536019 |
| 2024-12-27 | 30.66 | $13.95 | 700804 |
| 2024-12-26 | 32.05 | $14.10 | 393600 |
| 2024-12-24 | 32.14 | $14.11 | 387426 |
| 2024-12-23 | 32.77 | $14.18 | 758844 |
| 2024-12-20 | 32.41 | $14.16 | 1.6M |
| 2024-12-19 | 26.44 | $13.84 | 1.1M |
| 2024-12-18 | 29.89 | $14.28 | 966900 |
| 2024-12-17 | 36.59 | $14.93 | 840402 |
| 2024-12-16 | 34.44 | $14.83 | 644719 |
| 2024-12-13 | 36.43 | $15.00 | 446100 |
| 2024-12-12 | 36.02 | $14.98 | 402400 |
| 2024-12-11 | 39.29 | $15.25 | 630800 |
| 2024-12-10 | 42.12 | $15.46 | 1.3M |
| 2024-12-09 | 47.20 | $15.79 | 521437 |
| 2024-12-06 | 45.50 | $15.70 | 487135 |
| 2024-12-05 | 45.81 | $15.72 | 524937 |
| 2024-12-04 | 45.96 | $15.73 | 538900 |
| 2024-12-03 | 46.98 | $15.80 | 1.0M |
| 2024-12-02 | 47.85 | $15.86 | 1.2M |
| 2024-11-29 | 53.28 | $16.21 | 804600 |
| 2024-11-27 | 55.15 | $16.32 | 698900 |
| 2024-11-26 | 53.75 | $16.22 | 625432 |
| 2024-11-25 | 55.06 | $16.30 | 1.5M |
| 2024-11-22 | 52.74 | $16.13 | 897700 |
| 2024-11-21 | 53.82 | $16.20 | 632202 |
| 2024-11-20 | 50.79 | $15.98 | 1.4M |
| 2024-11-19 | 50.23 | $15.94 | 476900 |
| 2024-11-18 | 46.43 | $15.68 | 426634 |
| 2024-11-15 | 42.77 | $15.45 | 976110 |
| 2024-11-14 | 42.89 | $15.46 | 598747 |
| 2024-11-13 | 45.59 | $15.68 | 619800 |
| 2024-11-12 | 47.00 | $15.79 | 925117 |
| 2024-11-11 | 51.23 | $16.10 | 1.1M |
| 2024-11-08 | 51.80 | $16.14 | 1.2M |
| 2024-11-07 | 47.94 | $15.86 | 1.1M |
| 2024-11-06 | 47.36 | $15.82 | 1.7M |
| 2024-11-05 | 48.24 | $15.89 | 2.3M |
| 2024-11-04 | 35.13 | $15.09 | 1.1M |
| 2024-11-01 | 37.26 | $15.28 | 688422 |
| 2024-10-31 | 39.93 | $15.50 | 922034 |
| 2024-10-30 | 43.12 | $15.74 | 1.0M |
| 2024-10-29 | 41.64 | $15.66 | 484000 |
| 2024-10-28 | 43.10 | $15.77 | 925200 |
| 2024-10-25 | 40.58 | $15.63 | 685859 |
| 2024-10-24 | 44.46 | $15.92 | 774503 |
| 2024-10-23 | 45.31 | $15.98 | 2.7M |
| 2024-10-22 | 45.59 | $16.00 | 1.2M |
| 2024-10-21 | 48.85 | $16.23 | 487200 |
| 2024-10-18 | 54.47 | $16.58 | 921200 |
| 2024-10-17 | 54.33 | $16.57 | 919100 |
| 2024-10-16 | 56.87 | $16.72 | 880600 |
| 2024-10-15 | 50.74 | $16.30 | 1.1M |
| 2024-10-14 | 45.68 | $16.01 | 875000 |
| 2024-10-11 | 39.34 | $15.70 | 540555 |
| 2024-10-10 | 33.13 | $15.44 | 562300 |
| 2024-10-09 | 33.13 | $15.44 | 571023 |
| 2024-10-08 | 33.13 | $15.44 | 690501 |
| 2024-10-07 | 33.94 | $15.51 | 792000 |
| 2024-10-04 | 35.09 | $15.61 | 1.0M |
| 2024-10-03 | 40.74 | $16.04 | 3.3M |
| 2024-10-02 | 43.87 | $16.24 | 1.1M |
| 2024-10-01 | 47.13 | $16.43 | 1.6M |
| 2024-09-30 | 48.95 | $16.53 | 1.2M |
| 2024-09-27 | 48.19 | $16.49 | 714600 |
| 2024-09-26 | 45.69 | $16.36 | 578600 |
| 2024-09-25 | 46.67 | $16.42 | 824135 |
| 2024-09-24 | 44.00 | $16.28 | 650300 |
| 2024-09-23 | 46.04 | $16.41 | 3.4M |
| 2024-09-20 | 43.15 | $16.26 | 2.7M |
| 2024-09-19 | 45.62 | $16.42 | 667600 |
| 2024-09-18 | 48.25 | $16.58 | 1.3M |
| 2024-09-17 | 48.92 | $16.62 | 1.9M |
| 2024-09-16 | 55.51 | $16.98 | 759900 |
| 2024-09-13 | 57.56 | $17.08 | 795301 |
| 2024-09-12 | 57.96 | $17.10 | 875003 |
| 2024-09-11 | 57.96 | $17.10 | 578619 |
| 2024-09-10 | 59.09 | $17.16 | 1.1M |
| 2024-09-09 | 55.08 | $16.87 | 696837 |
| 2024-09-06 | 55.08 | $16.87 | 708000 |
| 2024-09-05 | 53.81 | $16.78 | 702200 |
| 2024-09-04 | 56.15 | $16.92 | 526529 |
| 2024-09-03 | 54.26 | $16.78 | 1.0M |
| 2024-08-30 | 53.02 | $16.69 | 726101 |
| 2024-08-29 | 53.79 | $16.74 | 1.2M |
| 2024-08-28 | 55.15 | $16.83 | 546737 |
| 2024-08-27 | 58.45 | $17.04 | 616214 |
| 2024-08-26 | 60.24 | $17.15 | 834400 |
| 2024-08-23 | 56.81 | $16.85 | 1.2M |
| 2024-08-22 | 53.37 | $16.58 | 904609 |
| 2024-08-21 | 57.39 | $16.83 | 1.4M |
| 2024-08-20 | 50.77 | $16.36 | 1.6M |
| 2024-08-19 | 50.15 | $16.32 | 1.2M |
| 2024-08-16 | 44.99 | $16.01 | 1.3M |
| 2024-08-15 | 45.57 | $16.05 | 1.5M |
| 2024-08-14 | 40.09 | $15.75 | 1.2M |
| 2024-08-13 | 37.92 | $15.64 | 810400 |
| 2024-08-12 | 35.70 | $15.53 | 933546 |
| 2024-08-09 | 32.58 | $15.38 | 1.6M |
| 2024-08-08 | 32.68 | $15.39 | 751600 |
| 2024-08-07 | 32.87 | $15.41 | 1.3M |
| 2024-08-06 | 34.01 | $15.53 | 1.9M |
| 2024-08-05 | 32.72 | $15.46 | 3.2M |
| 2024-08-02 | 40.49 | $16.18 | 1.8M |
| 2024-08-01 | 41.13 | $16.23 | 1.6M |
| 2024-07-31 | 44.35 | $16.47 | 1.0M |
| 2024-07-30 | 50.63 | $16.87 | 1.6M |
| 2024-07-29 | 48.56 | $16.75 | 856324 |
| 2024-07-26 | 50.40 | $16.86 | 744800 |
| 2024-07-25 | 48.01 | $16.72 | 681200 |
| 2024-07-24 | 49.30 | $16.80 | 1.7M |
| 2024-07-23 | 55.10 | $17.13 | 907037 |
| 2024-07-22 | 56.24 | $17.19 | 332900 |
| 2024-07-19 | 56.09 | $17.18 | 340400 |
| 2024-07-18 | 56.09 | $17.18 | 661615 |
| 2024-07-17 | 56.77 | $17.22 | 1.2M |
| 2024-07-16 | 56.64 | $17.21 | 682000 |
| 2024-07-15 | 53.07 | $16.93 | 761805 |
| 2024-07-12 | 50.72 | $16.76 | 1.1M |
| 2024-07-11 | 46.06 | $16.45 | 849400 |
| 2024-07-10 | 38.16 | $16.01 | 473400 |
| 2024-07-09 | 33.99 | $15.81 | 1.2M |
| 2024-07-08 | 34.32 | $15.84 | 789700 |
| 2024-07-05 | 37.42 | $16.11 | 491800 |
| 2024-07-03 | 38.78 | $16.22 | 225600 |
| 2024-07-02 | 39.40 | $16.27 | 697828 |
| 2024-07-01 | 37.70 | $16.18 | 1.1M |
| 2024-06-28 | 36.19 | $16.10 | 3.1M |
| 2024-06-27 | 36.72 | $16.15 | 1.2M |
| 2024-06-26 | 40.05 | $16.45 | 789500 |
| 2024-06-25 | 43.02 | $16.69 | 530239 |
| 2024-06-24 | 47.17 | $16.99 | 519240 |
| 2024-06-21 | 45.67 | $16.90 | 1.2M |
| 2024-06-20 | 45.67 | $16.90 | 419401 |
| 2024-06-18 | 48.27 | $17.09 | 836040 |
| 2024-06-17 | 46.76 | $16.99 | 635600 |
| 2024-06-14 | 48.94 | $17.15 | 573800 |
| 2024-06-13 | 48.65 | $17.13 | 498400 |
| 2024-06-12 | 46.09 | $16.95 | 691803 |
| 2024-06-11 | 39.20 | $16.52 | 482800 |
| 2024-06-10 | 41.42 | $16.71 | 452500 |
| 2024-06-07 | 41.78 | $16.74 | 784500 |
| 2024-06-06 | 48.80 | $17.27 | 393300 |
| 2024-06-05 | 46.55 | $17.13 | 351300 |
| 2024-06-04 | 48.73 | $17.28 | 599800 |
| 2024-06-03 | 46.83 | $17.16 | 848413 |
| 2024-05-31 | 49.59 | $17.35 | 950302 |
| 2024-05-30 | 45.41 | $17.09 | 542245 |
| 2024-05-29 | 40.93 | $16.84 | 440205 |
| 2024-05-28 | 41.71 | $16.90 | 706800 |
| 2024-05-24 | 46.48 | $17.24 | 419000 |
| 2024-05-23 | 48.66 | $17.38 | 492900 |
| 2024-05-22 | 55.14 | $17.75 | 483024 |
| 2024-05-21 | 57.29 | $17.86 | 510700 |
| 2024-05-20 | 57.15 | $17.85 | 378045 |
| 2024-05-17 | 57.15 | $17.85 | 331837 |
| 2024-05-16 | 57.33 | $17.86 | 364714 |
| 2024-05-15 | 57.33 | $17.86 | 413800 |
| 2024-05-14 | 56.97 | $17.83 | 497513 |
| 2024-05-13 | 55.68 | $17.72 | 452100 |
| 2024-05-10 | 54.97 | $17.66 | 546800 |
| 2024-05-09 | 53.22 | $17.51 | 332945 |
| 2024-05-08 | 49.87 | $17.24 | 606401 |
| 2024-05-07 | 52.94 | $17.47 | 434500 |
| 2024-05-06 | 52.94 | $17.47 | 621437 |
| 2024-05-03 | 51.66 | $17.36 | 659900 |
| 2024-05-02 | 48.38 | $17.09 | 590731 |
| 2024-05-01 | 47.25 | $17.00 | 948000 |
| 2024-04-30 | 45.35 | $16.85 | 1.3M |
| 2024-04-29 | 50.02 | $17.26 | 790000 |
| 2024-04-26 | 46.71 | $17.00 | 1.4M |
| 2024-04-25 | 46.94 | $17.02 | 642600 |
| 2024-04-24 | 48.51 | $17.16 | 1.2M |
| 2024-04-23 | 50.33 | $17.32 | 659421 |
| 2024-04-22 | 50.45 | $17.33 | 519446 |
| 2024-04-19 | 47.43 | $17.06 | 1.2M |
| 2024-04-18 | 40.97 | $16.55 | 664940 |
| 2024-04-17 | 39.87 | $16.47 | 482200 |
| 2024-04-16 | 38.23 | $16.35 | 1.2M |
| 2024-04-15 | 40.78 | $16.64 | 1.4M |
| 2024-04-12 | 44.70 | $17.04 | 842716 |
| 2024-04-11 | 45.32 | $17.10 | 1.2M |
| 2024-04-10 | 46.13 | $17.18 | 880636 |
| 2024-04-09 | 55.85 | $18.00 | 2.2M |
| 2024-04-08 | 54.75 | $17.90 | 418616 |
| 2024-04-05 | 51.52 | $17.62 | 499713 |
| 2024-04-04 | 50.80 | $17.56 | 591000 |
| 2024-04-03 | 51.89 | $17.65 | 866949 |
| 2024-04-02 | 50.89 | $17.56 | 1.3M |
| 2024-04-01 | 59.98 | $18.25 | 1.6M |
| 2024-03-28 | 61.80 | $18.37 | 1.6M |
| 2024-03-27 | 59.04 | $18.09 | 1.2M |
| 2024-03-26 | 52.12 | $17.50 | 1.7M |
| 2024-03-25 | 50.08 | $17.35 | 469100 |
| 2024-03-22 | 47.83 | $17.19 | 533425 |
| 2024-03-21 | 53.73 | $17.60 | 826346 |
| 2024-03-20 | 49.86 | $17.33 | 715308 |
| 2024-03-19 | 48.65 | $17.25 | 876900 |
| 2024-03-18 | 47.14 | $17.15 | 641413 |
| 2024-03-15 | 46.39 | $17.10 | 1.1M |
| 2024-03-14 | 43.18 | $16.89 | 1.1M |
| 2024-03-13 | 48.58 | $17.30 | 1.4M |
| 2024-03-12 | 49.88 | $17.39 | 563300 |
| 2024-03-11 | 51.79 | $17.52 | 657900 |
| 2024-03-08 | 50.12 | $17.40 | 851748 |
| 2024-03-07 | 48.85 | $17.31 | 684434 |
| 2024-03-06 | 47.45 | $17.21 | 655700 |
| 2024-03-05 | 48.59 | $17.30 | 1.9M |
| 2024-03-04 | 48.59 | $17.30 | 1.9M |
| 2024-03-01 | 45.57 | $17.07 | 1.2M |
| 2024-02-29 | 41.91 | $16.81 | 1.9M |
| 2024-02-28 | 40.90 | $16.74 | 1.4M |
| 2024-02-27 | 41.09 | $16.76 | 1.5M |
| 2024-02-26 | 42.84 | $16.94 | 758700 |
| 2024-02-23 | 46.27 | $17.27 | 1.3M |
| 2024-02-22 | 43.26 | $17.04 | 1.0M |
| 2024-02-21 | 44.08 | $17.12 | 740400 |
| 2024-02-20 | 44.28 | $17.14 | 1.1M |
| 2024-02-16 | 46.15 | $17.33 | 1.6M |
| 2024-02-15 | 48.72 | $17.58 | 2.4M |
| 2024-02-14 | 38.25 | $16.78 | 2.4M |
| 2024-02-13 | 39.59 | $16.92 | 1.7M |
| 2024-02-12 | 43.88 | $17.33 | 2.1M |
| 2024-02-09 | 50.92 | $17.88 | 579505 |
| 2024-02-08 | 50.51 | $17.85 | 971900 |
| 2024-02-07 | 49.98 | $17.81 | 793400 |
| 2024-02-06 | 51.83 | $17.95 | 1.2M |
| 2024-02-05 | 50.46 | $17.84 | 648500 |
| 2024-02-02 | 54.90 | $18.17 | 896000 |
| 2024-02-01 | 61.62 | $18.60 | 1.3M |
| 2024-01-31 | 56.57 | $18.17 | 969118 |
| 2024-01-30 | 57.75 | $18.24 | 867000 |
| 2024-01-29 | 57.63 | $18.23 | 901337 |
| 2024-01-26 | 58.41 | $18.28 | 975400 |
| 2024-01-25 | 60.44 | $18.41 | 441633 |
| 2024-01-24 | 56.94 | $18.09 | 711300 |
| 2024-01-23 | 63.25 | $18.47 | 789700 |
| 2024-01-22 | 63.96 | $18.51 | 572150 |
| 2024-01-19 | 63.67 | $18.48 | 3.5M |
| 2024-01-18 | 60.11 | $18.13 | 890800 |
| 2024-01-17 | 64.21 | $18.37 | 1.0M |
| 2024-01-16 | 68.07 | $18.58 | 718100 |
| 2024-01-12 | 68.25 | $18.59 | 609100 |
| 2024-01-11 | 68.01 | $18.56 | 1.5M |
| 2024-01-10 | 69.03 | $18.62 | 4.9M |
| 2024-01-09 | 67.80 | $18.46 | 540060 |
| 2024-01-08 | 66.45 | $18.29 | 1.0M |
| 2024-01-05 | 62.41 | $17.83 | 1.1M |
| 2024-01-04 | 67.09 | $18.11 | 486603 |
| 2024-01-03 | 67.26 | $18.12 | 1.1M |
| 2024-01-02 | 70.14 | $18.29 | 784209 |
| 2023-12-29 | 66.62 | $17.85 | 451336 |
| 2023-12-28 | 69.64 | $18.02 | 312806 |
| 2023-12-27 | 68.93 | $17.93 | 294527 |
| 2023-12-26 | 68.62 | $17.89 | 374534 |
| 2023-12-22 | 66.49 | $17.62 | 926400 |
| 2023-12-21 | 65.92 | $17.55 | 1.0M |
| 2023-12-20 | 63.83 | $17.30 | 1.4M |
| 2023-12-19 | 63.31 | $17.24 | 814426 |
| 2023-12-18 | 61.31 | $17.01 | 756500 |
| 2023-12-15 | 63.75 | $17.18 | 1.6M |
| 2023-12-14 | 68.63 | $17.50 | 1.4M |
| 2023-12-13 | 65.32 | $17.08 | 1.2M |
| 2023-12-12 | 59.86 | $16.51 | 876704 |
| 2023-12-11 | 62.49 | $16.67 | 1.0M |
| 2023-12-08 | 61.99 | $16.62 | 446498 |
| 2023-12-07 | 67.03 | $16.92 | 1.2M |
| 2023-12-06 | 65.71 | $16.77 | 1.1M |
| 2023-12-05 | 65.35 | $16.73 | 945028 |
| 2023-12-04 | 64.49 | $16.63 | 1.1M |
| 2023-12-01 | 59.15 | $16.08 | 1.1M |
| 2023-11-30 | 50.07 | $15.38 | 1.5M |
| 2023-11-29 | 49.46 | $15.34 | 576633 |
| 2023-11-28 | 52.35 | $15.53 | 367413 |
| 2023-11-27 | 52.07 | $15.51 | 619600 |
| 2023-11-24 | 53.10 | $15.58 | 307235 |
| 2023-11-22 | 51.53 | $15.46 | 677900 |
| 2023-11-21 | 53.22 | $15.58 | 877519 |
| 2023-11-20 | 55.23 | $15.72 | 450428 |
| 2023-11-17 | 56.69 | $15.82 | 384249 |
| 2023-11-16 | 56.83 | $15.83 | 806000 |
| 2023-11-15 | 58.22 | $15.93 | 636200 |
| 2023-11-14 | 59.60 | $16.03 | 853300 |
| 2023-11-13 | 47.70 | $15.02 | 253949 |
| 2023-11-10 | 48.78 | $15.10 | 410300 |
| 2023-11-09 | 49.31 | $15.14 | 513300 |
| 2023-11-08 | 51.57 | $15.31 | 416060 |
| 2023-11-07 | 52.38 | $15.37 | 615200 |
| 2023-11-06 | 54.97 | $15.56 | 746000 |
| 2023-11-03 | 55.66 | $15.61 | 865600 |
| 2023-11-02 | 50.48 | $15.17 | 1.2M |
| 2023-11-01 | 37.97 | $14.37 | 972800 |
| 2023-10-31 | 35.65 | $14.25 | 1.1M |
| 2023-10-30 | 34.69 | $14.20 | 1.5M |
| 2023-10-27 | 26.04 | $13.79 | 1.3M |
| 2023-10-26 | 23.94 | $13.70 | 1.3M |
| 2023-10-25 | 24.01 | $13.71 | 1.5M |
| 2023-10-24 | 25.94 | $13.97 | 974700 |
| 2023-10-23 | 22.06 | $13.80 | 1.8M |
| 2023-10-20 | 22.45 | $13.86 | 706300 |
| 2023-10-19 | 21.34 | $13.81 | 825500 |
| 2023-10-18 | 24.03 | $14.22 | 1.0M |
| 2023-10-17 | 29.65 | $14.87 | 1.3M |
| 2023-10-16 | 30.17 | $14.92 | 1.0M |
| 2023-10-13 | 30.17 | $14.92 | 566200 |
| 2023-10-12 | 27.90 | $14.82 | 1.2M |
| 2023-10-11 | 32.75 | $15.30 | 638000 |
| 2023-10-10 | 29.61 | $15.17 | 811900 |
| 2023-10-09 | 29.91 | $15.20 | 392129 |
| 2023-10-06 | 25.51 | $15.02 | 897502 |
| 2023-10-05 | 26.39 | $15.12 | 676329 |
| 2023-10-04 | 26.39 | $15.12 | 982129 |
| 2023-10-03 | 26.97 | $15.19 | 753100 |
| 2023-10-02 | 27.55 | $15.26 | 1.1M |
| 2023-09-29 | 30.38 | $15.58 | 1.1M |
| 2023-09-28 | 30.38 | $15.58 | 1.0M |
| 2023-09-27 | 30.56 | $15.60 | 1.3M |
| 2023-09-26 | 32.54 | $15.82 | 435900 |
| 2023-09-25 | 37.36 | $16.28 | 338517 |
| 2023-09-22 | 37.71 | $16.31 | 570000 |
| 2023-09-21 | 36.40 | $16.24 | 488900 |
| 2023-09-20 | 44.81 | $16.90 | 400995 |
| 2023-09-19 | 45.41 | $16.94 | 580100 |
| 2023-09-18 | 44.71 | $16.90 | 774800 |
| 2023-09-15 | 47.80 | $17.11 | 3.7M |
| 2023-09-14 | 42.79 | $16.83 | 8.3M |
| 2023-09-13 | 41.26 | $16.75 | 435600 |
| 2023-09-12 | 44.82 | $17.00 | 315730 |
| 2023-09-11 | 42.75 | $16.89 | 325000 |
| 2023-09-08 | 43.45 | $16.94 | 277000 |
| 2023-09-07 | 44.00 | $16.98 | 445900 |
| 2023-09-06 | 41.18 | $16.82 | 532100 |
| 2023-09-05 | 40.82 | $16.80 | 564600 |
| 2023-09-01 | 43.70 | $17.03 | 667201 |
| 2023-08-31 | 42.01 | $16.93 | 708901 |
| 2023-08-30 | 44.15 | $17.10 | 614600 |
| 2023-08-29 | 43.51 | $17.06 | 721400 |
| 2023-08-28 | 44.23 | $17.12 | 272124 |
| 2023-08-25 | 43.03 | $17.04 | 517345 |
| 2023-08-24 | 44.28 | $17.15 | 297500 |
| 2023-08-23 | 45.30 | $17.24 | 275913 |
| 2023-08-22 | 43.08 | $17.08 | 382054 |
| 2023-08-21 | 44.14 | $17.18 | 930830 |
| 2023-08-18 | 44.35 | $17.20 | 490510 |
| 2023-08-17 | 40.21 | $16.89 | 376800 |
| 2023-08-16 | 41.83 | $17.06 | 464553 |
| 2023-08-15 | 44.76 | $17.35 | 859000 |
| 2023-08-14 | 48.78 | $17.71 | 376123 |
| 2023-08-11 | 51.34 | $17.92 | 762300 |
| 2023-08-10 | 50.16 | $17.82 | 546702 |
| 2023-08-09 | 49.70 | $17.78 | 459301 |
| 2023-08-08 | 47.12 | $17.56 | 299700 |
| 2023-08-07 | 49.64 | $17.79 | 581500 |
| 2023-08-04 | 43.80 | $17.32 | 606500 |
| 2023-08-03 | 43.26 | $17.28 | 502200 |
| 2023-08-02 | 45.73 | $17.52 | 306440 |
| 2023-08-01 | 48.13 | $17.74 | 335900 |
| 2023-07-31 | 49.82 | $17.89 | 626900 |
| 2023-07-28 | 48.32 | $17.76 | 444500 |
| 2023-07-27 | 51.82 | $18.07 | 957900 |
| 2023-07-26 | 58.56 | $18.59 | 532800 |
| 2023-07-25 | 55.15 | $18.27 | 323900 |
| 2023-07-24 | 58.44 | $18.50 | 579053 |
| 2023-07-21 | 55.12 | $18.20 | 331728 |
| 2023-07-20 | 54.55 | $18.15 | 685800 |
| 2023-07-19 | 48.83 | $17.69 | 581400 |
| 2023-07-18 | 44.03 | $17.36 | 265412 |
| 2023-07-17 | 46.95 | $17.59 | 556207 |
| 2023-07-14 | 45.91 | $17.52 | 436500 |
| 2023-07-13 | 46.40 | $17.56 | 371700 |
| 2023-07-12 | 45.85 | $17.52 | 666900 |
| 2023-07-11 | 47.12 | $17.63 | 617600 |
| 2023-07-10 | 40.92 | $17.19 | 548306 |
| 2023-07-07 | 42.88 | $17.37 | 594400 |
| 2023-07-06 | 43.76 | $17.45 | 982277 |
| 2023-07-05 | 49.84 | $17.95 | 1.0M |
| 2023-07-03 | 49.57 | $17.93 | 479900 |
| 2023-06-30 | 48.80 | $17.87 | 863909 |
| 2023-06-29 | 49.89 | $17.96 | 1.7M |
| 2023-06-28 | 38.75 | $17.19 | 1.2M |
| 2023-06-27 | 42.73 | $17.53 | 819900 |
| 2023-06-26 | 39.97 | $17.37 | 1.1M |
| 2023-06-23 | 38.02 | $17.26 | 2.2M |
| 2023-06-22 | 44.08 | $17.75 | 464500 |
| 2023-06-21 | 47.14 | $17.96 | 566021 |
| 2023-06-20 | 54.31 | $18.38 | 850129 |
| 2023-06-16 | 57.06 | $18.52 | 1.4M |
| 2023-06-15 | 53.89 | $18.32 | 470100 |
| 2023-06-14 | 53.57 | $18.30 | 1.6M |
| 2023-06-13 | 54.48 | $18.35 | 503000 |
| 2023-06-12 | 54.48 | $18.35 | 339000 |
| 2023-06-09 | 56.93 | $18.49 | 260600 |
| 2023-06-08 | 56.26 | $18.44 | 398300 |
| 2023-06-07 | 57.79 | $18.53 | 434235 |
| 2023-06-06 | 56.93 | $18.46 | 677443 |
| 2023-06-05 | 51.68 | $18.07 | 415994 |
| 2023-06-02 | 47.47 | $17.80 | 765539 |
| 2023-06-01 | 40.54 | $17.42 | 636263 |
| 2023-05-31 | 40.95 | $17.45 | 1.2M |
| 2023-05-30 | 42.29 | $17.55 | 659100 |
| 2023-05-26 | 43.50 | $17.64 | 560648 |
| 2023-05-25 | 42.10 | $17.56 | 476800 |
| 2023-05-24 | 47.10 | $17.92 | 762150 |
| 2023-05-23 | 48.63 | $18.02 | 418419 |
| 2023-05-22 | 50.17 | $18.12 | 564000 |
| 2023-05-19 | 50.32 | $18.13 | 532344 |
| 2023-05-18 | 49.89 | $18.10 | 1.8M |
| 2023-05-17 | 47.88 | $17.96 | 721700 |
| 2023-05-16 | 44.56 | $17.74 | 358808 |
| 2023-05-15 | 49.61 | $18.11 | 323500 |
| 2023-05-12 | 48.56 | $18.04 | 301514 |
| 2023-05-11 | 48.42 | $18.03 | 355322 |
| 2023-05-10 | 49.89 | $18.14 | 321807 |
| 2023-05-09 | 47.25 | $17.95 | 329143 |
| 2023-05-08 | 48.01 | $18.01 | 321200 |
| 2023-05-05 | 48.26 | $18.03 | 726400 |
| 2023-05-04 | 44.92 | $17.78 | 288540 |
| 2023-05-03 | 44.51 | $17.75 | 646900 |
| 2023-05-02 | 43.45 | $17.67 | 396600 |
| 2023-05-01 | 45.74 | $17.89 | 468800 |
| 2023-04-28 | 49.44 | $18.22 | 642800 |
| 2023-04-27 | 43.81 | $17.79 | 574517 |
| 2023-04-26 | 36.63 | $17.33 | 764606 |
| 2023-04-25 | 37.83 | $17.45 | 339400 |
| 2023-04-24 | 37.18 | $17.41 | 256018 |
| 2023-04-21 | 40.94 | $17.78 | 333100 |
| 2023-04-20 | 38.54 | $17.63 | 350449 |
| 2023-04-19 | 39.15 | $17.69 | 389436 |
| 2023-04-18 | 39.64 | $17.74 | 558629 |
| 2023-04-17 | 41.11 | $17.89 | 686000 |
| 2023-04-14 | 38.81 | $17.73 | 726314 |
| 2023-04-13 | 41.40 | $18.00 | 482502 |
| 2023-04-12 | 43.98 | $18.25 | 841400 |
| 2023-04-11 | 47.72 | $18.58 | 409424 |
| 2023-04-10 | 47.33 | $18.55 | 344700 |
| 2023-04-06 | 49.29 | $18.72 | 1.5M |
| 2023-04-05 | 44.54 | $18.35 | 1.4M |
| 2023-04-04 | 44.41 | $18.34 | 1.3M |
| 2023-04-03 | 41.46 | $18.12 | 575101 |
| 2023-03-31 | 43.04 | $18.28 | 1.2M |
| 2023-03-30 | 41.31 | $18.15 | 528209 |
| 2023-03-29 | 41.31 | $18.15 | 424100 |
| 2023-03-28 | 38.47 | $17.93 | 548000 |
| 2023-03-27 | 39.21 | $18.02 | 294100 |
| 2023-03-24 | 37.17 | $17.86 | 500109 |
| 2023-03-23 | 32.18 | $17.49 | 367100 |
| 2023-03-22 | 31.62 | $17.45 | 566400 |
| 2023-03-21 | 38.28 | $18.34 | 1.9M |
| 2023-03-20 | 38.63 | $18.38 | 889141 |
| 2023-03-17 | 36.29 | $18.21 | 1.4M |
| 2023-03-16 | 38.50 | $18.48 | 555213 |
| 2023-03-15 | 39.43 | $18.59 | 778000 |
| 2023-03-14 | 41.60 | $18.84 | 993913 |
| 2023-03-13 | 42.12 | $18.90 | 963684 |
| 2023-03-10 | 40.20 | $18.74 | 787300 |
| 2023-03-09 | 48.75 | $19.63 | 1.1M |
| 2023-03-08 | 50.83 | $19.81 | 250436 |
| 2023-03-07 | 50.61 | $19.79 | 445118 |
| 2023-03-06 | 56.55 | $20.28 | 499616 |
| 2023-03-03 | 53.59 | $20.00 | 2.7M |
| 2023-03-02 | 58.16 | $20.34 | 444030 |
| 2023-03-01 | 55.62 | $20.10 | 804009 |
| 2023-02-28 | 56.85 | $20.19 | 1.5M |
| 2023-02-27 | 55.61 | $20.07 | 855530 |
| 2023-02-24 | 53.71 | $19.89 | 917045 |
| 2023-02-23 | 54.58 | $19.96 | 760868 |
| 2023-02-22 | 49.51 | $19.50 | 631902 |
| 2023-02-21 | 49.05 | $19.46 | 411341 |
| 2023-02-17 | 51.19 | $19.65 | 469447 |
| 2023-02-16 | 48.13 | $19.38 | 324800 |
| 2023-02-15 | 51.18 | $19.65 | 452421 |
| 2023-02-14 | 49.37 | $19.49 | 306120 |
| 2023-02-13 | 52.36 | $19.75 | 277400 |
| 2023-02-10 | 53.55 | $19.85 | 494900 |
| 2023-02-09 | 48.08 | $19.36 | 463840 |
| 2023-02-08 | 56.31 | $20.00 | 390041 |
| 2023-02-07 | 57.33 | $20.07 | 293200 |
| 2023-02-06 | 61.41 | $20.34 | 323346 |
| 2023-02-03 | 61.21 | $20.32 | 373412 |
| 2023-02-02 | 63.02 | $20.44 | 316700 |
| 2023-02-01 | 61.68 | $20.29 | 665600 |
| 2023-01-31 | 60.21 | $20.13 | 571200 |
| 2023-01-30 | 56.24 | $19.73 | 332176 |
| 2023-01-27 | 56.78 | $19.77 | 401300 |
| 2023-01-26 | 56.18 | $19.71 | 421023 |
| 2023-01-25 | 54.07 | $19.50 | 298624 |
| 2023-01-24 | 51.87 | $19.29 | 297900 |
| 2023-01-23 | 54.22 | $19.49 | 322656 |
| 2023-01-20 | 55.42 | $19.59 | 238100 |
| 2023-01-19 | 55.42 | $19.59 | 310522 |
| 2023-01-18 | 54.51 | $19.49 | 503011 |
| 2023-01-17 | 59.31 | $19.91 | 454100 |
| 2023-01-13 | 56.54 | $19.59 | 225743 |
| 2023-01-12 | 59.30 | $19.82 | 359649 |
| 2023-01-11 | 53.92 | $19.24 | 334100 |
| 2023-01-10 | 47.03 | $18.64 | 352519 |
| 2023-01-09 | 51.28 | $18.99 | 482500 |
| 2023-01-06 | 47.96 | $18.73 | 297200 |
| 2023-01-05 | 44.95 | $18.51 | 357048 |
| 2023-01-04 | 50.22 | $18.93 | 469000 |
| 2023-01-03 | 44.97 | $18.57 | 494800 |
| 2022-12-30 | 41.03 | $18.33 | 514800 |
| 2022-12-29 | 42.60 | $18.46 | 491244 |
| 2022-12-28 | 41.45 | $18.39 | 422400 |
| 2022-12-27 | 48.10 | $18.90 | 314349 |
| 2022-12-23 | 53.35 | $19.23 | 217460 |
| 2022-12-22 | 50.22 | $19.03 | 327300 |
| 2022-12-21 | 50.22 | $19.03 | 336491 |
| 2022-12-20 | 48.98 | $18.95 | 625843 |
| 2022-12-19 | 49.27 | $18.97 | 422809 |
| 2022-12-16 | 52.53 | $19.19 | 1.3M |
| 2022-12-15 | 53.76 | $19.27 | 652327 |
| 2022-12-14 | 55.77 | $19.40 | 773709 |
| 2022-12-13 | 54.27 | $19.28 | 633115 |
| 2022-12-12 | 54.42 | $19.29 | 557100 |
| 2022-12-09 | 55.27 | $19.35 | 421707 |
| 2022-12-08 | 55.40 | $19.36 | 381200 |
| 2022-12-07 | 54.44 | $19.27 | 519032 |
| 2022-12-06 | 55.45 | $19.35 | 548445 |
| 2022-12-05 | 53.71 | $19.18 | 404400 |
| 2022-12-02 | 56.81 | $19.43 | 602400 |
| 2022-12-01 | 56.43 | $19.39 | 462217 |
| 2022-11-30 | 58.14 | $19.53 | 1.0M |
| 2022-11-29 | 57.70 | $19.48 | 492636 |
| 2022-11-28 | 54.37 | $19.11 | 411400 |
| 2022-11-25 | 59.55 | $19.54 | 309100 |
| 2022-11-23 | 56.03 | $19.16 | 231500 |
| 2022-11-22 | 56.40 | $19.19 | 357714 |
| 2022-11-21 | 56.40 | $19.19 | 541908 |
| 2022-11-18 | 49.99 | $18.54 | 485800 |
| 2022-11-17 | 49.55 | $18.50 | 500800 |
| 2022-11-16 | 48.28 | $18.38 | 488800 |
| 2022-11-15 | 48.96 | $18.45 | 517700 |
| 2022-11-14 | 46.91 | $18.25 | 758300 |
| 2022-11-11 | 51.54 | $18.72 | 1.3M |
| 2022-11-10 | 52.48 | $18.81 | 1.0M |
| 2022-11-09 | 46.72 | $18.25 | 647919 |
| 2022-11-08 | 48.31 | $18.41 | 662100 |
| 2022-11-07 | 51.21 | $18.69 | 907117 |
| 2022-11-04 | 52.60 | $18.82 | 615900 |
| 2022-11-03 | 50.84 | $18.64 | 659327 |
| 2022-11-02 | 52.59 | $18.81 | 860146 |
| 2022-11-01 | 54.36 | $18.98 | 616700 |
| 2022-10-31 | 52.94 | $18.82 | 826100 |
| 2022-10-28 | 50.67 | $18.57 | 954937 |
| 2022-10-27 | 49.84 | $18.48 | 455231 |
| 2022-10-26 | 47.60 | $18.24 | 642000 |
| 2022-10-25 | 47.69 | $18.25 | 664149 |
| 2022-10-24 | 41.72 | $17.64 | 388122 |
| 2022-10-21 | 42.86 | $17.79 | 473800 |
| 2022-10-20 | 39.72 | $17.49 | 314126 |
| 2022-10-19 | 41.08 | $17.68 | 585200 |
| 2022-10-18 | 41.79 | $17.78 | 772900 |
| 2022-10-17 | 37.79 | $17.39 | 567200 |
| 2022-10-14 | 34.50 | $17.09 | 880804 |
| 2022-10-13 | 40.71 | $18.00 | 867540 |
| 2022-10-12 | 41.41 | $18.09 | 1.0M |
| 2022-10-11 | 44.22 | $18.44 | 668800 |
| 2022-10-10 | 39.30 | $18.00 | 446500 |
| 2022-10-07 | 39.91 | $18.08 | 643811 |
| 2022-10-06 | 40.65 | $18.18 | 481411 |
| 2022-10-05 | 42.38 | $18.41 | 450700 |
| 2022-10-04 | 43.61 | $18.57 | 441112 |
| 2022-10-03 | 37.84 | $18.03 | 933500 |
| 2022-09-30 | 35.27 | $17.81 | 959135 |
| 2022-09-29 | 27.38 | $17.20 | 520400 |
| 2022-09-28 | 31.37 | $17.87 | 603732 |
| 2022-09-27 | 28.72 | $17.69 | 609800 |
| 2022-09-26 | 31.20 | $18.08 | 1.0M |
| 2022-09-23 | 33.76 | $18.44 | 1.7M |
| 2022-09-22 | 33.33 | $18.41 | 951246 |
| 2022-09-21 | 35.14 | $18.66 | 777700 |
| 2022-09-20 | 38.32 | $19.06 | 778202 |
| 2022-09-19 | 41.53 | $19.42 | 920500 |
| 2022-09-16 | 42.28 | $19.50 | 6.4M |
| 2022-09-15 | 44.07 | $19.69 | 1.6M |
| 2022-09-14 | 44.83 | $19.77 | 855900 |
| 2022-09-13 | 44.49 | $19.74 | 505200 |
| 2022-09-12 | 51.09 | $20.40 | 713100 |
| 2022-09-09 | 43.63 | $19.78 | 551149 |
| 2022-09-08 | 43.10 | $19.74 | 462210 |
| 2022-09-07 | 45.33 | $19.96 | 466800 |
| 2022-09-06 | 40.54 | $19.60 | 584500 |
| 2022-09-02 | 40.26 | $19.58 | 599004 |
| 2022-09-01 | 43.33 | $19.90 | 975300 |
| 2022-08-31 | 40.08 | $19.66 | 1.0M |
| 2022-08-30 | 45.79 | $20.21 | 424900 |
| 2022-08-29 | 47.91 | $20.39 | 542248 |
| 2022-08-26 | 49.61 | $20.53 | 616300 |
| 2022-08-25 | 53.20 | $20.81 | 507200 |
| 2022-08-24 | 51.03 | $20.63 | 388638 |
| 2022-08-23 | 51.28 | $20.65 | 517019 |
| 2022-08-22 | 52.01 | $20.71 | 574522 |
| 2022-08-19 | 55.10 | $20.96 | 564100 |
| 2022-08-18 | 54.79 | $20.93 | 1.1M |
| 2022-08-17 | 56.62 | $21.08 | 456200 |
| 2022-08-16 | 61.29 | $21.44 | 544914 |
| 2022-08-15 | 60.95 | $21.40 | 853700 |
| 2022-08-12 | 56.41 | $20.90 | 648600 |
| 2022-08-11 | 52.17 | $20.50 | 679101 |
| 2022-08-10 | 52.06 | $20.49 | 798347 |
| 2022-08-09 | 50.65 | $20.36 | 839800 |
| 2022-08-08 | 49.90 | $20.29 | 896200 |
| 2022-08-05 | 49.37 | $20.24 | 972933 |
| 2022-08-04 | 49.87 | $20.29 | 4.3M |
| 2022-08-03 | 56.93 | $20.94 | 1.0M |
| 2022-08-02 | 54.18 | $20.65 | 981736 |
| 2022-08-01 | 46.45 | $19.96 | 408500 |
| 2022-07-29 | 53.11 | $20.50 | 1.0M |
| 2022-07-28 | 56.39 | $20.73 | 372612 |
| 2022-07-27 | 55.25 | $20.63 | 367935 |
| 2022-07-26 | 53.87 | $20.51 | 456900 |
| 2022-07-25 | 53.76 | $20.50 | 256700 |
| 2022-07-22 | 54.52 | $20.56 | 407311 |
| 2022-07-21 | 53.38 | $20.45 | 349521 |
| 2022-07-20 | 52.55 | $20.37 | 596400 |
| 2022-07-19 | 54.73 | $20.56 | 247000 |
| 2022-07-18 | 53.58 | $20.44 | 392223 |
| 2022-07-15 | 56.43 | $20.69 | 556300 |
| 2022-07-14 | 54.40 | $20.47 | 473800 |
| 2022-07-13 | 51.99 | $20.22 | 475144 |
| 2022-07-12 | 53.83 | $20.39 | 355600 |
| 2022-07-11 | 53.37 | $20.34 | 779748 |
| 2022-07-08 | 50.15 | $20.00 | 424100 |
| 2022-07-07 | 47.30 | $19.72 | 361700 |
| 2022-07-06 | 45.29 | $19.53 | 682033 |
| 2022-07-05 | 40.27 | $19.09 | 719220 |
| 2022-07-01 | 39.19 | $19.00 | 572403 |
| 2022-06-30 | 37.63 | $18.87 | 565800 |
| 2022-06-29 | 38.87 | $19.04 | 927720 |
| 2022-06-28 | 40.58 | $19.27 | 1.0M |
| 2022-06-27 | 38.80 | $19.11 | 432900 |
| 2022-06-24 | 37.46 | $18.99 | 1.9M |
| 2022-06-23 | 37.53 | $19.00 | 602309 |
| 2022-06-22 | 35.95 | $18.85 | 777600 |
| 2022-06-21 | 34.81 | $18.74 | 1.1M |
| 2022-06-17 | 36.86 | $19.10 | 1.7M |
| 2022-06-16 | 37.80 | $19.26 | 450645 |
| 2022-06-15 | 37.97 | $19.29 | 740106 |
| 2022-06-14 | 33.24 | $18.80 | 631013 |
| 2022-06-13 | 34.41 | $19.03 | 461949 |
| 2022-06-10 | 41.90 | $20.26 | 404115 |
| 2022-06-09 | 43.98 | $20.54 | 447100 |
| 2022-06-08 | 48.00 | $21.04 | 262800 |
| 2022-06-07 | 51.02 | $21.38 | 225800 |
| 2022-06-06 | 48.10 | $21.06 | 245410 |
| 2022-06-03 | 46.98 | $20.94 | 253308 |
| 2022-06-02 | 47.88 | $21.05 | 278147 |
| 2022-06-01 | 46.09 | $20.85 | 336207 |
| 2022-05-31 | 47.49 | $21.03 | 675540 |
| 2022-05-27 | 49.38 | $21.27 | 260114 |
| 2022-05-26 | 45.69 | $20.84 | 418747 |
| 2022-05-25 | 45.07 | $20.77 | 395112 |
| 2022-05-24 | 45.07 | $20.77 | 425430 |
| 2022-05-23 | 40.82 | $20.28 | 330529 |
| 2022-05-20 | 38.70 | $20.05 | 728722 |
| 2022-05-19 | 38.99 | $20.10 | 589000 |
| 2022-05-18 | 41.02 | $20.45 | 225900 |
| 2022-05-17 | 45.89 | $21.20 | 213000 |
| 2022-05-16 | 41.77 | $20.73 | 290500 |
| 2022-05-13 | 42.23 | $20.80 | 419600 |
| 2022-05-12 | 34.71 | $20.02 | 723100 |
| 2022-05-11 | 33.87 | $19.94 | 419501 |
| 2022-05-10 | 34.13 | $19.99 | 333500 |
| 2022-05-09 | 35.75 | $20.30 | 296283 |
| 2022-05-06 | 39.16 | $20.90 | 395100 |
| 2022-05-05 | 40.96 | $21.19 | 294309 |
| 2022-05-04 | 44.43 | $21.71 | 373922 |
| 2022-05-03 | 41.53 | $21.39 | 293900 |
| 2022-05-02 | 38.19 | $21.04 | 388619 |
| 2022-04-29 | 41.97 | $21.62 | 338641 |
| 2022-04-28 | 50.19 | $22.63 | 399500 |
| 2022-04-27 | 46.12 | $22.22 | 385226 |
| 2022-04-26 | 50.83 | $22.71 | 242800 |
| 2022-04-25 | 57.18 | $23.27 | 310700 |
| 2022-04-22 | 55.68 | $23.11 | 200000 |
| 2022-04-21 | 57.85 | $23.29 | 352600 |
| 2022-04-20 | 57.85 | $23.29 | 275200 |
| 2022-04-19 | 57.18 | $23.21 | 192700 |
| 2022-04-18 | 54.52 | $22.90 | 229213 |
| 2022-04-14 | 57.24 | $23.15 | 176200 |
| 2022-04-13 | 59.62 | $23.36 | 314100 |
| 2022-04-12 | 56.69 | $23.00 | 591216 |
| 2022-04-11 | 59.42 | $23.24 | 387300 |
| 2022-04-08 | 58.47 | $23.12 | 279197 |
| 2022-04-07 | 56.37 | $22.86 | 386000 |
| 2022-04-06 | 60.38 | $23.22 | 311900 |
| 2022-04-05 | 57.33 | $22.84 | 211600 |
| 2022-04-04 | 55.36 | $22.61 | 182616 |
| 2022-04-01 | 56.66 | $22.73 | 320201 |
| 2022-03-31 | 54.19 | $22.44 | 291143 |
| 2022-03-30 | 53.14 | $22.32 | 673800 |
| 2022-03-29 | 58.79 | $22.85 | 446323 |
| 2022-03-28 | 55.66 | $22.48 | 463100 |
| 2022-03-25 | 54.42 | $22.34 | 169381 |
| 2022-03-24 | 51.27 | $22.00 | 266300 |
| 2022-03-23 | 48.05 | $21.68 | 291333 |
| 2022-03-22 | 50.01 | $21.88 | 213705 |
| 2022-03-21 | 48.72 | $21.75 | 377700 |
| 2022-03-18 | 50.24 | $21.91 | 599000 |
| 2022-03-17 | 48.03 | $21.68 | 405600 |
| 2022-03-16 | 47.55 | $21.63 | 547800 |
| 2022-03-15 | 45.03 | $21.37 | 341800 |
| 2022-03-14 | 43.65 | $21.23 | 271300 |
| 2022-03-11 | 45.92 | $21.52 | 272700 |
| 2022-03-10 | 46.40 | $21.58 | 219218 |
| 2022-03-09 | 45.87 | $21.52 | 217222 |
| 2022-03-08 | 43.38 | $21.24 | 364200 |
| 2022-03-07 | 42.84 | $21.18 | 792634 |
| 2022-03-04 | 51.09 | $22.26 | 285249 |
| 2022-03-03 | 52.15 | $22.38 | 346424 |
| 2022-03-02 | 52.93 | $22.47 | 444327 |
| 2022-03-01 | 48.44 | $21.92 | 458500 |
| 2022-02-28 | 50.27 | $22.14 | 469200 |
| 2022-02-25 | 51.52 | $22.29 | 614605 |
| 2022-02-24 | 42.84 | $21.33 | 376900 |
| 2022-02-23 | 40.31 | $21.09 | 578900 |
| 2022-02-22 | 44.79 | $21.66 | 2.2M |
| 2022-02-18 | 45.64 | $21.76 | 261809 |
| 2022-02-17 | 48.42 | $22.08 | 302820 |
| 2022-02-16 | 47.38 | $21.97 | 209435 |
| 2022-02-15 | 46.44 | $21.87 | 403131 |
| 2022-02-14 | 41.79 | $21.40 | 256800 |
| 2022-02-11 | 43.08 | $21.57 | 288027 |
| 2022-02-10 | 42.08 | $21.47 | 297203 |
| 2022-02-09 | 47.88 | $22.20 | 171333 |
| 2022-02-08 | 43.31 | $21.75 | 171600 |
| 2022-02-07 | 44.54 | $21.90 | 213843 |
| 2022-02-04 | 46.74 | $22.16 | 495400 |
| 2022-02-03 | 43.91 | $21.88 | 296700 |
| 2022-02-02 | 48.65 | $22.42 | 297805 |
| 2022-02-01 | 46.41 | $22.20 | 436600 |
| 2022-01-31 | 50.19 | $22.60 | 454800 |
| 2022-01-28 | 46.90 | $22.28 | 624817 |
| 2022-01-27 | 37.61 | $21.52 | 403965 |
| 2022-01-26 | 39.97 | $21.79 | 375022 |
| 2022-01-25 | 43.43 | $22.15 | 303800 |
| 2022-01-24 | 43.72 | $22.18 | 654425 |
| 2022-01-21 | 46.46 | $22.45 | 779612 |
| 2022-01-20 | 48.16 | $22.61 | 944544 |
| 2022-01-19 | 53.75 | $23.09 | 919000 |
| 2022-01-18 | 54.75 | $23.17 | 812436 |
| 2022-01-14 | 55.87 | $23.26 | 2.4M |
| 2022-01-13 | 59.32 | $23.53 | 420729 |
| 2022-01-12 | 59.15 | $23.51 | 702147 |
| 2022-01-11 | 56.63 | $23.23 | 3.5M |
| 2022-01-10 | 54.53 | $23.01 | 868400 |
| 2022-01-07 | 55.81 | $23.12 | 313200 |
| 2022-01-06 | 55.18 | $23.05 | 376616 |
| 2022-01-05 | 52.58 | $22.77 | 812200 |
| 2022-01-04 | 53.53 | $22.86 | 218229 |
| 2022-01-03 | 52.81 | $22.78 | 359400 |
| 2021-12-31 | 54.00 | $22.90 | 200204 |
| 2021-12-30 | 52.57 | $22.73 | 232600 |
| 2021-12-29 | 51.38 | $22.59 | 155620 |
| 2021-12-28 | 48.96 | $22.31 | 199911 |
| 2021-12-27 | 46.70 | $22.06 | 294441 |
| 2021-12-23 | 43.07 | $21.68 | 214134 |
| 2021-12-22 | 44.20 | $21.83 | 334102 |
| 2021-12-21 | 39.91 | $21.40 | 236900 |
| 2021-12-20 | 37.58 | $21.18 | 251701 |
| 2021-12-17 | 41.32 | $21.72 | 453000 |
| 2021-12-16 | 41.01 | $21.69 | 331228 |
| 2021-12-15 | 40.01 | $21.59 | 260200 |
| 2021-12-14 | 37.69 | $21.36 | 213900 |
| 2021-12-13 | 38.43 | $21.48 | 204400 |
| 2021-12-10 | 39.27 | $21.62 | 229333 |
| 2021-12-09 | 39.33 | $21.63 | 298400 |
| 2021-12-08 | 43.42 | $22.29 | 253300 |
| 2021-12-07 | 39.91 | $21.90 | 261900 |
| 2021-12-06 | 40.34 | $21.97 | 216700 |
| 2021-12-03 | 35.68 | $21.47 | 291600 |
| 2021-12-02 | 37.11 | $21.73 | 372600 |
| 2021-12-01 | 26.18 | $20.72 | 353623 |
| 2021-11-30 | 29.14 | $21.34 | 311819 |
| 2021-11-29 | 32.20 | $21.89 | 373943 |
| 2021-11-26 | 31.20 | $21.81 | 152100 |
| 2021-11-24 | 37.03 | $22.71 | 180849 |
| 2021-11-23 | 34.84 | $22.54 | 250900 |
| 2021-11-22 | 36.40 | $22.76 | 263400 |
| 2021-11-19 | 38.70 | $23.07 | 107410 |
| 2021-11-18 | 40.43 | $23.29 | 239517 |
| 2021-11-17 | 43.18 | $23.62 | 189800 |
| 2021-11-16 | 44.04 | $23.72 | 213224 |
| 2021-11-15 | 44.98 | $23.83 | 124900 |
| 2021-11-12 | 42.88 | $23.63 | 133900 |
| 2021-11-11 | 46.32 | $24.04 | 320600 |
| 2021-11-10 | 43.81 | $23.80 | 281200 |
| 2021-11-09 | 44.30 | $23.86 | 174121 |
| 2021-11-08 | 43.40 | $23.77 | 239401 |
| 2021-11-05 | 44.39 | $23.90 | 232700 |
| 2021-11-04 | 44.99 | $23.98 | 209900 |
| 2021-11-03 | 44.81 | $23.96 | 238600 |
| 2021-11-02 | 45.16 | $24.01 | 392811 |
| 2021-11-01 | 50.57 | $24.74 | 343900 |
| 2021-10-29 | 46.39 | $24.24 | 813122 |
| 2021-10-28 | 58.16 | $25.50 | 308714 |
| 2021-10-27 | 52.43 | $24.87 | 115100 |
| 2021-10-26 | 54.69 | $25.07 | 241000 |
| 2021-10-25 | 54.22 | $25.02 | 330226 |
| 2021-10-22 | 55.64 | $25.15 | 249700 |
| 2021-10-21 | 51.76 | $24.73 | 291900 |
| 2021-10-20 | 50.38 | $24.59 | 142625 |
| 2021-10-19 | 46.55 | $24.22 | 140458 |
| 2021-10-18 | 48.27 | $24.40 | 173610 |
| 2021-10-15 | 47.56 | $24.33 | 151038 |
| 2021-10-14 | 47.16 | $24.29 | 148216 |
| 2021-10-13 | 46.09 | $24.18 | 275700 |
| 2021-10-12 | 46.42 | $24.22 | 165400 |
| 2021-10-11 | 43.60 | $23.92 | 156215 |
| 2021-10-08 | 39.57 | $23.52 | 126300 |
| 2021-10-07 | 43.72 | $24.08 | 125414 |
| 2021-10-06 | 43.72 | $24.08 | 354436 |
| 2021-10-05 | 39.31 | $23.65 | 235244 |
| 2021-10-04 | 43.12 | $24.16 | 144531 |
| 2021-10-01 | 42.70 | $24.12 | 231305 |
| 2021-09-30 | 37.64 | $23.65 | 409100 |
| 2021-09-29 | 40.30 | $24.02 | 233700 |
| 2021-09-28 | 36.86 | $23.72 | 241700 |
| 2021-09-27 | 35.92 | $23.64 | 192000 |
| 2021-09-24 | 36.37 | $23.71 | 380701 |
| 2021-09-23 | 39.30 | $24.15 | 291400 |
| 2021-09-22 | 42.72 | $24.61 | 285500 |
| 2021-09-21 | 43.03 | $24.65 | 175605 |
| 2021-09-20 | 42.03 | $24.55 | 361300 |
| 2021-09-17 | 40.75 | $24.42 | 1.8M |
| 2021-09-16 | 49.16 | $25.48 | 252220 |
| 2021-09-15 | 48.01 | $25.36 | 285018 |
| 2021-09-14 | 45.66 | $25.12 | 347700 |
| 2021-09-13 | 51.44 | $25.75 | 306541 |
| 2021-09-10 | 49.91 | $25.59 | 301400 |
| 2021-09-09 | 49.15 | $25.51 | 271300 |
| 2021-09-08 | 56.84 | $26.26 | 518400 |
| 2021-09-07 | 57.07 | $26.28 | 514305 |
| 2021-09-03 | 55.64 | $26.11 | 437800 |
| 2021-09-02 | 55.15 | $26.05 | 347731 |
| 2021-09-01 | 53.57 | $25.86 | 211600 |
| 2021-08-31 | 53.57 | $25.86 | 317900 |
| 2021-08-30 | 57.09 | $26.23 | 170025 |
| 2021-08-27 | 54.72 | $25.92 | 151128 |
| 2021-08-26 | 50.08 | $25.37 | 205300 |
| 2021-08-25 | 52.50 | $25.63 | 183000 |
| 2021-08-24 | 53.83 | $25.77 | 113906 |
| 2021-08-23 | 56.65 | $26.06 | 199100 |
| 2021-08-20 | 56.50 | $26.04 | 266000 |
| 2021-08-19 | 53.62 | $25.66 | 478700 |
| 2021-08-18 | 52.67 | $25.54 | 198800 |
| 2021-08-17 | 51.43 | $25.38 | 224349 |
| 2021-08-16 | 53.26 | $25.60 | 109300 |
| 2021-08-13 | 56.21 | $25.94 | 168700 |
| 2021-08-12 | 54.23 | $25.66 | 192100 |
| 2021-08-11 | 53.44 | $25.55 | 253900 |
| 2021-08-10 | 51.87 | $25.33 | 94200 |
| 2021-08-09 | 58.04 | $26.06 | 301728 |
| 2021-08-06 | 60.97 | $26.37 | 237531 |
| 2021-08-05 | 63.72 | $26.65 | 1.3M |
| 2021-08-04 | 59.91 | $26.03 | 319300 |
| 2021-08-03 | 63.49 | $26.38 | 296000 |
| 2021-08-02 | 58.66 | $25.66 | 714600 |
| 2021-07-30 | 61.79 | $25.95 | 575900 |
| 2021-07-29 | 59.68 | $25.65 | 700533 |
| 2021-07-28 | 56.64 | $25.25 | 438539 |
| 2021-07-27 | 54.62 | $25.00 | 314900 |
| 2021-07-26 | 56.42 | $25.18 | 265400 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-15.25
2026-07-24
Close Price
$22.20
Vol: 1.9M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -15.25 | $22.20 | 1.9M |
| 2026-07-23 | -31.07 | $21.83 | 1.9M |
| 2026-07-22 | -34.38 | $21.59 | 1.9M |
| 2026-07-21 | -18.90 | $21.92 | 1.8M |
| 2026-07-20 | -21.17 | $21.78 | 1.4M |
| 2026-07-17 | -6.25 | $22.26 | 1.5M |
| 2026-07-16 | -3.50 | $22.14 | 1.2M |
| 2026-07-15 | -25.89 | $21.25 | 1.2M |
| 2026-07-14 | -21.04 | $21.40 | 1.0M |
| 2026-07-13 | -12.30 | $21.67 | 1.4M |
| 2026-07-10 | -17.80 | $21.50 | 1.1M |
| 2026-07-09 | -12.62 | $21.66 | 1.2M |
| 2026-07-08 | -5.50 | $21.88 | 1.6M |
| 2026-07-07 | -2.91 | $21.96 | 2.2M |
| 2026-07-06 | -8.06 | $21.47 | 1.8M |
| 2026-07-02 | -1.10 | $21.66 | 1.7M |
| 2026-07-01 | -18.46 | $21.08 | 1.8M |
| 2026-06-30 | -16.54 | $21.13 | 2.5M |
| 2026-06-29 | -5.81 | $21.39 | 3.4M |
| 2026-06-26 | -3.86 | $21.20 | 21.9M |
| 2026-06-25 | -21.40 | $20.76 | 8.0M |
| 2026-06-24 | -15.98 | $20.38 | 2.0M |
| 2026-06-23 | -43.20 | $19.92 | 1.6M |
| 2026-06-22 | -72.78 | $19.42 | 1.5M |
| 2026-06-18 | -85.80 | $19.20 | 2.4M |
| 2026-06-17 | -71.01 | $19.45 | 1.2M |
| 2026-06-16 | -43.62 | $20.02 | 1.6M |
| 2026-06-15 | -62.50 | $19.96 | 1.4M |
| 2026-06-12 | -35.53 | $20.37 | 1.3M |
| 2026-06-11 | -48.03 | $20.18 | 994249 |
| 2026-06-10 | -34.21 | $20.39 | 1.1M |
| 2026-06-09 | -40.79 | $20.29 | 1.4M |
| 2026-06-08 | -61.84 | $19.97 | 1.6M |
| 2026-06-05 | -60.53 | $19.99 | 1.5M |
| 2026-06-04 | -90.79 | $19.53 | 1.2M |
| 2026-06-03 | -93.43 | $19.63 | 1.0M |
| 2026-06-02 | -76.61 | $19.96 | 1.2M |
| 2026-06-01 | -98.29 | $19.76 | 1.3M |
| 2026-05-29 | -65.00 | $20.26 | 2.4M |
| 2026-05-28 | -67.00 | $20.24 | 1.3M |
| 2026-05-27 | -91.40 | $20.06 | 1.4M |
| 2026-05-26 | -60.22 | $20.35 | 1.2M |
| 2026-05-22 | -51.61 | $20.43 | 1.7M |
| 2026-05-21 | -31.18 | $20.62 | 1.2M |
| 2026-05-20 | -53.33 | $20.54 | 1.4M |
| 2026-05-19 | -58.33 | $20.48 | 1.3M |
| 2026-05-18 | -34.17 | $20.77 | 1.3M |
| 2026-05-15 | -61.67 | $20.44 | 1.3M |
| 2026-05-14 | -52.50 | $20.55 | 779700 |
| 2026-05-13 | -60.00 | $20.46 | 867200 |
| 2026-05-12 | -32.14 | $20.73 | 930015 |
| 2026-05-11 | -34.29 | $20.70 | 1.2M |
| 2026-05-08 | -36.43 | $20.67 | 902521 |
| 2026-05-07 | -58.57 | $20.36 | 1.6M |
| 2026-05-06 | -40.40 | $20.57 | 1.4M |
| 2026-05-05 | -51.19 | $20.32 | 1.1M |
| 2026-05-04 | -51.50 | $20.15 | 896004 |
| 2026-05-01 | -49.76 | $20.15 | 1.2M |
| 2026-04-30 | -27.48 | $20.57 | 1.9M |
| 2026-04-29 | -23.64 | $20.57 | 1.3M |
| 2026-04-28 | -22.09 | $20.61 | 1.9M |
| 2026-04-27 | -26.36 | $20.50 | 742902 |
| 2026-04-24 | -22.88 | $20.56 | 945345 |
| 2026-04-23 | -15.87 | $20.75 | 1.4M |
| 2026-04-22 | -8.81 | $20.85 | 2.0M |
| 2026-04-21 | -6.51 | $20.91 | 1.7M |
| 2026-04-20 | -7.28 | $20.89 | 2.1M |
| 2026-04-17 | -4.82 | $20.84 | 2.6M |
| 2026-04-16 | -4.43 | $20.41 | 1.5M |
| 2026-04-15 | -5.00 | $20.18 | 1.6M |
| 2026-04-14 | -15.00 | $20.00 | 915914 |
| 2026-04-13 | -15.08 | $20.16 | 842800 |
| 2026-04-10 | -13.53 | $20.26 | 725433 |
| 2026-04-09 | -24.15 | $20.04 | 885500 |
| 2026-04-08 | -39.53 | $19.77 | 1.7M |
| 2026-04-07 | -54.73 | $19.57 | 962643 |
| 2026-04-06 | -68.27 | $19.26 | 1.4M |
| 2026-04-02 | -68.67 | $19.25 | 1.4M |
| 2026-04-01 | -82.42 | $18.92 | 1.2M |
| 2026-03-31 | -87.28 | $18.83 | 1.6M |
| 2026-03-30 | -79.86 | $19.04 | 937100 |
| 2026-03-27 | -93.64 | $18.65 | 855123 |
| 2026-03-26 | -93.12 | $18.73 | 813400 |
| 2026-03-25 | -99.62 | $18.67 | 979216 |
| 2026-03-24 | -93.85 | $19.01 | 857533 |
| 2026-03-23 | -93.44 | $19.02 | 1.2M |
| 2026-03-20 | -96.72 | $18.94 | 2.8M |
| 2026-03-19 | -96.36 | $19.71 | 959610 |
| 2026-03-18 | -97.97 | $19.85 | 1.4M |
| 2026-03-17 | -77.12 | $20.12 | 1.6M |
| 2026-03-16 | -76.47 | $20.13 | 1.4M |
| 2026-03-13 | -66.67 | $20.26 | 1.2M |
| 2026-03-12 | -50.45 | $20.19 | 1.2M |
| 2026-03-11 | -38.85 | $20.29 | 921931 |
| 2026-03-10 | -28.08 | $20.57 | 1.1M |
| 2026-03-09 | -15.00 | $20.91 | 838300 |
| 2026-03-06 | -15.00 | $20.91 | 955200 |
| 2026-03-05 | -18.08 | $20.83 | 753224 |
| 2026-03-04 | -3.85 | $21.20 | 1.7M |
| 2026-03-03 | -7.63 | $20.93 | 960444 |
| 2026-03-02 | -7.25 | $20.94 | 741900 |
| 2026-02-27 | -13.74 | $20.77 | 2.5M |
| 2026-02-26 | -2.69 | $20.61 | 986706 |
| 2026-02-25 | -4.20 | $20.56 | 905325 |
| 2026-02-24 | -8.74 | $20.43 | 2.0M |
| 2026-02-23 | -12.24 | $20.33 | 2.2M |
| 2026-02-20 | -5.86 | $20.39 | 1.3M |
| 2026-02-19 | -14.29 | $20.16 | 1.2M |
| 2026-02-18 | -23.81 | $19.90 | 2.2M |
| 2026-02-17 | -1.83 | $20.50 | 3.5M |
| 2026-02-13 | -2.06 | $20.20 | 2.3M |
| 2026-02-12 | -0.98 | $19.85 | 9.0M |
| 2026-02-11 | -19.90 | $19.26 | 2.0M |
| 2026-02-10 | -15.10 | $19.28 | 1.2M |
| 2026-02-09 | -24.31 | $19.03 | 757200 |
| 2026-02-06 | -12.55 | $19.33 | 980700 |
| 2026-02-05 | -3.54 | $19.55 | 1.2M |
| 2026-02-04 | -8.60 | $19.12 | 825700 |
| 2026-02-03 | -11.28 | $18.83 | 1.0M |
| 2026-02-02 | -24.10 | $18.58 | 1.5M |
| 2026-01-30 | -8.90 | $18.84 | 1.5M |
| 2026-01-29 | 0.00 | $18.66 | 1.4M |
| 2026-01-28 | -29.87 | $18.18 | 1.5M |
| 2026-01-27 | -33.77 | $18.12 | 810100 |
| 2026-01-26 | -21.43 | $18.31 | 1.2M |
| 2026-01-23 | -23.38 | $18.28 | 769623 |
| 2026-01-22 | -28.57 | $18.20 | 1.0M |
| 2026-01-21 | -7.79 | $18.52 | 1.0M |
| 2026-01-20 | -1.30 | $18.62 | 1.9M |
| 2026-01-16 | -4.26 | $18.45 | 1.8M |
| 2026-01-15 | -4.03 | $18.21 | 1.0M |
| 2026-01-14 | -2.73 | $18.09 | 1.4M |
| 2026-01-13 | -33.03 | $17.75 | 2.0M |
| 2026-01-12 | -86.05 | $17.14 | 1.3M |
| 2026-01-09 | -69.77 | $17.28 | 1.0M |
| 2026-01-08 | -39.53 | $17.54 | 1.2M |
| 2026-01-07 | -46.51 | $17.48 | 2.9M |
| 2026-01-06 | -84.88 | $17.15 | 1.6M |
| 2026-01-05 | -27.91 | $17.64 | 777932 |
| 2026-01-02 | -9.64 | $17.77 | 1.7M |
| 2025-12-31 | -25.30 | $17.64 | 3.0M |
| 2025-12-30 | -42.45 | $17.63 | 661349 |
| 2025-12-29 | -41.51 | $17.64 | 817300 |
| 2025-12-26 | -55.22 | $17.62 | 616066 |
| 2025-12-24 | -67.16 | $17.46 | 300600 |
| 2025-12-23 | -69.40 | $17.43 | 1.0M |
| 2025-12-22 | -60.45 | $17.55 | 1.0M |
| 2025-12-19 | -67.16 | $17.46 | 3.6M |
| 2025-12-18 | -77.61 | $17.32 | 1.4M |
| 2025-12-17 | -63.64 | $17.54 | 1.8M |
| 2025-12-16 | -99.32 | $17.22 | 1.3M |
| 2025-12-15 | -83.33 | $17.49 | 1.2M |
| 2025-12-12 | -72.92 | $17.64 | 1.1M |
| 2025-12-11 | -70.83 | $17.67 | 729426 |
| 2025-12-10 | -69.44 | $17.69 | 1.2M |
| 2025-12-09 | -73.61 | $17.63 | 851100 |
| 2025-12-08 | -92.36 | $17.36 | 962223 |
| 2025-12-05 | -91.11 | $17.46 | 976103 |
| 2025-12-04 | -91.80 | $17.57 | 1.7M |
| 2025-12-03 | -90.83 | $17.60 | 1.4M |
| 2025-12-02 | -95.45 | $17.64 | 1.2M |
| 2025-12-01 | -89.77 | $17.91 | 877105 |
| 2025-11-28 | -51.89 | $18.33 | 411105 |
| 2025-11-26 | -64.10 | $18.24 | 697221 |
| 2025-11-25 | -70.09 | $18.17 | 1.3M |
| 2025-11-24 | -76.81 | $18.14 | 1.1M |
| 2025-11-21 | -78.33 | $18.21 | 836400 |
| 2025-11-20 | -97.80 | $17.86 | 1.2M |
| 2025-11-19 | -85.06 | $18.16 | 1.5M |
| 2025-11-18 | -72.99 | $18.37 | 947500 |
| 2025-11-17 | -79.89 | $18.25 | 795609 |
| 2025-11-14 | -76.44 | $18.31 | 1.3M |
| 2025-11-13 | -99.37 | $18.07 | 1.0M |
| 2025-11-12 | -91.61 | $18.22 | 951642 |
| 2025-11-11 | -78.06 | $18.43 | 798426 |
| 2025-11-10 | -94.84 | $18.17 | 870825 |
| 2025-11-07 | -82.58 | $18.36 | 973100 |
| 2025-11-06 | -98.65 | $18.18 | 619600 |
| 2025-11-05 | -93.92 | $18.25 | 1.0M |
| 2025-11-04 | -89.86 | $18.31 | 1.4M |
| 2025-11-03 | -63.51 | $18.70 | 801400 |
| 2025-10-31 | -68.92 | $18.62 | 1.2M |
| 2025-10-30 | -62.84 | $18.71 | 1.1M |
| 2025-10-29 | -58.39 | $18.77 | 1.3M |
| 2025-10-28 | -53.80 | $18.79 | 3.1M |
| 2025-10-27 | -5.85 | $19.54 | 2.1M |
| 2025-10-24 | -21.11 | $19.26 | 924900 |
| 2025-10-23 | -18.33 | $19.29 | 1.1M |
| 2025-10-22 | -16.99 | $19.27 | 783873 |
| 2025-10-21 | -23.11 | $19.13 | 704918 |
| 2025-10-20 | -0.98 | $19.52 | 812739 |
| 2025-10-17 | -10.59 | $19.02 | 842000 |
| 2025-10-16 | -5.59 | $19.02 | 681500 |
| 2025-10-15 | -6.83 | $19.00 | 1.7M |
| 2025-10-14 | -1.99 | $18.98 | 979300 |
| 2025-10-13 | -12.31 | $18.64 | 998617 |
| 2025-10-10 | -45.38 | $18.21 | 719000 |
| 2025-10-09 | -25.38 | $18.47 | 1.0M |
| 2025-10-08 | -35.38 | $18.34 | 1.6M |
| 2025-10-07 | -43.85 | $18.23 | 886820 |
| 2025-10-06 | -31.54 | $18.39 | 1.1M |
| 2025-10-03 | -24.62 | $18.48 | 830725 |
| 2025-10-02 | -29.37 | $18.39 | 2.3M |
| 2025-10-01 | -38.10 | $18.28 | 1.0M |
| 2025-09-30 | -55.56 | $18.06 | 889700 |
| 2025-09-29 | -62.70 | $17.97 | 864447 |
| 2025-09-26 | -63.49 | $17.96 | 802342 |
| 2025-09-25 | -68.25 | $17.90 | 1.2M |
| 2025-09-24 | -100.00 | $17.50 | 1.3M |
| 2025-09-23 | -76.42 | $17.82 | 2.0M |
| 2025-09-22 | -76.42 | $17.82 | 1.4M |
| 2025-09-19 | -71.52 | $18.00 | 3.9M |
| 2025-09-18 | -50.30 | $18.35 | 1.2M |
| 2025-09-17 | -50.91 | $18.34 | 1.5M |
| 2025-09-16 | -47.88 | $18.39 | 1.5M |
| 2025-09-15 | -54.55 | $18.28 | 918336 |
| 2025-09-12 | -56.97 | $18.24 | 569600 |
| 2025-09-11 | -56.36 | $18.25 | 862800 |
| 2025-09-10 | -57.58 | $18.23 | 766353 |
| 2025-09-09 | -53.33 | $18.30 | 1.8M |
| 2025-09-08 | -76.36 | $17.92 | 1.1M |
| 2025-09-05 | -73.33 | $17.97 | 866841 |
| 2025-09-04 | -80.00 | $17.86 | 1.1M |
| 2025-09-03 | -96.93 | $17.60 | 1.5M |
| 2025-09-02 | -97.86 | $17.81 | 1.1M |
| 2025-08-29 | -76.72 | $18.29 | 1.0M |
| 2025-08-28 | -84.48 | $18.20 | 928400 |
| 2025-08-27 | -82.18 | $18.35 | 1.4M |
| 2025-08-26 | -74.26 | $18.43 | 839700 |
| 2025-08-25 | -71.29 | $18.46 | 1.1M |
| 2025-08-22 | -65.35 | $18.52 | 1.7M |
| 2025-08-21 | -13.46 | $18.88 | 851600 |
| 2025-08-20 | -4.05 | $18.96 | 735500 |
| 2025-08-19 | -19.73 | $18.72 | 973042 |
| 2025-08-18 | -29.93 | $18.57 | 517900 |
| 2025-08-15 | -14.97 | $18.79 | 888800 |
| 2025-08-14 | -14.81 | $18.77 | 679893 |
| 2025-08-13 | -8.64 | $18.87 | 1.6M |
| 2025-08-12 | -14.10 | $18.73 | 825900 |
| 2025-08-11 | -24.20 | $18.57 | 857700 |
| 2025-08-08 | -24.85 | $18.54 | 1.0M |
| 2025-08-07 | -20.31 | $18.56 | 1.2M |
| 2025-08-06 | -17.12 | $18.57 | 1.7M |
| 2025-08-05 | -15.32 | $18.59 | 948000 |
| 2025-08-04 | -8.11 | $18.75 | 879816 |
| 2025-08-01 | -27.93 | $18.31 | 2.1M |
| 2025-07-31 | -27.27 | $18.23 | 1.8M |
| 2025-07-30 | -15.31 | $18.48 | 1.5M |
| 2025-07-29 | -6.31 | $18.64 | 1.7M |
| 2025-07-28 | -15.52 | $18.41 | 2.3M |
| 2025-07-25 | 0.00 | $18.39 | 5.2M |
| 2025-07-24 | -19.79 | $17.99 | 2.2M |
| 2025-07-23 | -23.68 | $17.88 | 2.0M |
| 2025-07-22 | -20.00 | $17.95 | 2.9M |
| 2025-07-21 | -1.90 | $17.98 | 1.8M |
| 2025-07-18 | -14.81 | $17.58 | 1.6M |
| 2025-07-17 | -11.03 | $17.61 | 1.1M |
| 2025-07-16 | -9.88 | $17.60 | 1.4M |
| 2025-07-15 | -20.99 | $17.42 | 1.2M |
| 2025-07-14 | -0.63 | $17.72 | 767000 |
| 2025-07-11 | -10.95 | $17.36 | 1.1M |
| 2025-07-10 | -4.50 | $17.20 | 796800 |
| 2025-07-09 | -35.85 | $16.82 | 839300 |
| 2025-07-08 | -31.82 | $16.85 | 844325 |
| 2025-07-07 | -14.66 | $17.03 | 1.0M |
| 2025-07-03 | -11.21 | $17.07 | 796000 |
| 2025-07-02 | -30.51 | $16.84 | 858438 |
| 2025-07-01 | -10.95 | $17.05 | 861200 |
| 2025-06-30 | -14.38 | $16.93 | 789800 |
| 2025-06-27 | -23.97 | $16.79 | 1.2M |
| 2025-06-26 | -27.40 | $16.74 | 947221 |
| 2025-06-25 | -46.58 | $16.46 | 605225 |
| 2025-06-24 | -24.00 | $16.78 | 526712 |
| 2025-06-23 | -11.18 | $16.95 | 880100 |
| 2025-06-20 | -16.46 | $16.69 | 1.0M |
| 2025-06-18 | -11.54 | $16.75 | 1.3M |
| 2025-06-17 | -8.94 | $16.49 | 942200 |
| 2025-06-16 | -23.58 | $16.31 | 744040 |
| 2025-06-13 | -17.07 | $16.39 | 1.4M |
| 2025-06-12 | -12.20 | $16.45 | 833000 |
| 2025-06-11 | -13.97 | $16.41 | 718435 |
| 2025-06-10 | -12.78 | $16.40 | 1.4M |
| 2025-06-09 | -0.89 | $16.36 | 1.0M |
| 2025-06-06 | -12.73 | $16.20 | 693500 |
| 2025-06-05 | -12.96 | $16.18 | 823420 |
| 2025-06-04 | -13.76 | $16.18 | 1.3M |
| 2025-06-03 | -19.27 | $16.12 | 1.4M |
| 2025-06-02 | -32.11 | $15.98 | 977615 |
| 2025-05-30 | -21.10 | $16.10 | 963200 |
| 2025-05-29 | -40.37 | $15.89 | 573837 |
| 2025-05-28 | -27.52 | $16.03 | 1.2M |
| 2025-05-27 | -40.37 | $15.89 | 816125 |
| 2025-05-23 | -62.39 | $15.65 | 446400 |
| 2025-05-22 | -77.98 | $15.48 | 422400 |
| 2025-05-21 | -67.89 | $15.59 | 460837 |
| 2025-05-20 | -46.15 | $15.94 | 812000 |
| 2025-05-19 | -50.00 | $15.89 | 702537 |
| 2025-05-16 | -48.87 | $15.92 | 692700 |
| 2025-05-15 | -64.44 | $15.72 | 532528 |
| 2025-05-14 | -84.44 | $15.45 | 751802 |
| 2025-05-13 | -85.37 | $15.54 | 1.5M |
| 2025-05-12 | -64.23 | $15.80 | 1.5M |
| 2025-05-09 | -23.78 | $16.15 | 861600 |
| 2025-05-08 | -32.97 | $15.98 | 441139 |
| 2025-05-07 | -22.78 | $16.00 | 972200 |
| 2025-05-06 | -20.85 | $16.05 | 1.1M |
| 2025-05-05 | -19.31 | $16.09 | 644014 |
| 2025-05-02 | -21.62 | $16.03 | 477131 |
| 2025-05-01 | -16.99 | $16.15 | 881740 |
| 2025-04-30 | -12.36 | $16.27 | 1.6M |
| 2025-04-29 | -24.71 | $15.95 | 1.2M |
| 2025-04-28 | -36.29 | $15.65 | 1.3M |
| 2025-04-25 | -37.45 | $15.62 | 581917 |
| 2025-04-24 | -38.22 | $15.60 | 1.5M |
| 2025-04-23 | -22.39 | $16.01 | 816700 |
| 2025-04-22 | -5.41 | $16.45 | 724023 |
| 2025-04-21 | -11.58 | $16.29 | 726700 |
| 2025-04-17 | -3.47 | $16.50 | 792109 |
| 2025-04-16 | -14.63 | $16.10 | 1.2M |
| 2025-04-15 | -4.74 | $16.21 | 1.2M |
| 2025-04-14 | -12.39 | $15.98 | 1.4M |
| 2025-04-11 | -33.19 | $15.51 | 908000 |
| 2025-04-10 | -53.10 | $15.06 | 1.1M |
| 2025-04-09 | -51.33 | $15.10 | 1.7M |
| 2025-04-08 | -90.66 | $14.61 | 2.3M |
| 2025-04-07 | -81.87 | $14.77 | 1.2M |
| 2025-04-04 | -62.03 | $15.28 | 929490 |
| 2025-04-03 | -40.51 | $15.62 | 1.3M |
| 2025-04-02 | -35.40 | $15.69 | 724200 |
| 2025-04-01 | -29.19 | $15.79 | 747520 |
| 2025-03-31 | -25.47 | $15.85 | 1.4M |
| 2025-03-28 | -4.80 | $15.84 | 716900 |
| 2025-03-27 | -11.32 | $15.59 | 874400 |
| 2025-03-26 | -30.33 | $15.34 | 659200 |
| 2025-03-25 | -32.79 | $15.31 | 1.1M |
| 2025-03-24 | -28.57 | $15.29 | 427743 |
| 2025-03-21 | -44.81 | $15.02 | 1.2M |
| 2025-03-20 | -24.68 | $15.32 | 547503 |
| 2025-03-19 | -20.59 | $15.36 | 710000 |
| 2025-03-18 | -14.72 | $15.42 | 718300 |
| 2025-03-17 | -17.77 | $15.36 | 756407 |
| 2025-03-14 | -24.37 | $15.23 | 873309 |
| 2025-03-13 | -36.55 | $14.99 | 981505 |
| 2025-03-12 | -40.61 | $14.91 | 2.0M |
| 2025-03-11 | -40.10 | $14.92 | 963600 |
| 2025-03-10 | -24.37 | $15.23 | 1.1M |
| 2025-03-07 | -12.80 | $15.17 | 858805 |
| 2025-03-06 | -17.36 | $14.93 | 510618 |
| 2025-03-05 | -22.92 | $14.85 | 1.0M |
| 2025-03-04 | -20.83 | $14.88 | 1.1M |
| 2025-03-03 | -11.27 | $15.00 | 860900 |
| 2025-02-28 | -14.08 | $14.96 | 1.4M |
| 2025-02-27 | -7.20 | $14.90 | 959100 |
| 2025-02-26 | -31.20 | $14.60 | 695933 |
| 2025-02-25 | -16.00 | $14.79 | 1.6M |
| 2025-02-24 | -58.47 | $14.23 | 954900 |
| 2025-02-21 | -51.69 | $14.31 | 869000 |
| 2025-02-20 | -60.17 | $14.21 | 448800 |
| 2025-02-19 | -71.19 | $14.08 | 693445 |
| 2025-02-18 | -91.07 | $13.90 | 702016 |
| 2025-02-14 | -93.69 | $13.88 | 874618 |
| 2025-02-13 | -64.49 | $14.23 | 796700 |
| 2025-02-12 | -98.13 | $13.87 | 1.7M |
| 2025-02-11 | -50.41 | $14.30 | 499620 |
| 2025-02-10 | -40.27 | $14.32 | 549929 |
| 2025-02-07 | -33.33 | $14.42 | 535931 |
| 2025-02-06 | -18.67 | $14.64 | 580913 |
| 2025-02-05 | -18.00 | $14.65 | 590500 |
| 2025-02-04 | -26.00 | $14.53 | 673907 |
| 2025-02-03 | -26.00 | $14.53 | 534600 |
| 2025-01-31 | -29.33 | $14.48 | 1.7M |
| 2025-01-30 | -19.33 | $14.63 | 2.3M |
| 2025-01-29 | -46.67 | $14.22 | 718400 |
| 2025-01-28 | -26.00 | $14.53 | 450400 |
| 2025-01-27 | -8.00 | $14.80 | 859700 |
| 2025-01-24 | -33.79 | $14.38 | 653700 |
| 2025-01-23 | -39.31 | $14.30 | 862734 |
| 2025-01-22 | -48.28 | $14.17 | 619900 |
| 2025-01-21 | -8.28 | $14.75 | 761502 |
| 2025-01-17 | -31.55 | $14.57 | 1.1M |
| 2025-01-16 | -37.50 | $14.47 | 582910 |
| 2025-01-15 | -66.67 | $13.98 | 289600 |
| 2025-01-14 | -73.81 | $13.86 | 638000 |
| 2025-01-13 | -79.14 | $13.81 | 757200 |
| 2025-01-10 | -89.62 | $13.64 | 1.0M |
| 2025-01-08 | -91.85 | $13.72 | 545738 |
| 2025-01-07 | -92.21 | $13.76 | 970347 |
| 2025-01-06 | -98.17 | $13.76 | 941100 |
| 2025-01-03 | -88.48 | $13.99 | 630047 |
| 2025-01-02 | -90.78 | $13.94 | 423034 |
| 2024-12-31 | -81.70 | $14.15 | 730124 |
| 2024-12-30 | -90.95 | $13.95 | 536019 |
| 2024-12-27 | -94.57 | $13.95 | 700804 |
| 2024-12-26 | -89.13 | $14.10 | 393600 |
| 2024-12-24 | -88.77 | $14.11 | 387426 |
| 2024-12-23 | -86.23 | $14.18 | 758844 |
| 2024-12-20 | -86.96 | $14.16 | 1.6M |
| 2024-12-19 | -99.63 | $13.84 | 1.1M |
| 2024-12-18 | -99.56 | $14.28 | 966900 |
| 2024-12-17 | -87.63 | $14.93 | 840402 |
| 2024-12-16 | -96.11 | $14.83 | 644719 |
| 2024-12-13 | -90.17 | $15.00 | 446100 |
| 2024-12-12 | -99.37 | $14.98 | 402400 |
| 2024-12-11 | -100.00 | $15.25 | 630800 |
| 2024-12-10 | -83.97 | $15.46 | 1.3M |
| 2024-12-09 | -58.78 | $15.79 | 521437 |
| 2024-12-06 | -65.65 | $15.70 | 487135 |
| 2024-12-05 | -64.12 | $15.72 | 524937 |
| 2024-12-04 | -63.36 | $15.73 | 538900 |
| 2024-12-03 | -63.33 | $15.80 | 1.0M |
| 2024-12-02 | -52.05 | $15.86 | 1.2M |
| 2024-11-29 | -31.58 | $16.21 | 804600 |
| 2024-11-27 | -25.15 | $16.32 | 698900 |
| 2024-11-26 | -30.99 | $16.22 | 625432 |
| 2024-11-25 | -26.32 | $16.30 | 1.5M |
| 2024-11-22 | -36.26 | $16.13 | 897700 |
| 2024-11-21 | -32.16 | $16.20 | 632202 |
| 2024-11-20 | -45.03 | $15.98 | 1.4M |
| 2024-11-19 | -47.37 | $15.94 | 476900 |
| 2024-11-18 | -62.57 | $15.68 | 426634 |
| 2024-11-15 | -76.02 | $15.45 | 976110 |
| 2024-11-14 | -75.44 | $15.46 | 598747 |
| 2024-11-13 | -62.57 | $15.68 | 619800 |
| 2024-11-12 | -57.63 | $15.79 | 925117 |
| 2024-11-11 | -40.11 | $16.10 | 1.1M |
| 2024-11-08 | -37.85 | $16.14 | 1.2M |
| 2024-11-07 | -53.67 | $15.86 | 1.1M |
| 2024-11-06 | -55.93 | $15.82 | 1.7M |
| 2024-11-05 | -51.98 | $15.89 | 2.3M |
| 2024-11-04 | -97.18 | $15.09 | 1.1M |
| 2024-11-01 | -94.44 | $15.28 | 688422 |
| 2024-10-31 | -80.86 | $15.50 | 922034 |
| 2024-10-30 | -66.05 | $15.74 | 1.0M |
| 2024-10-29 | -70.99 | $15.66 | 484000 |
| 2024-10-28 | -64.20 | $15.77 | 925200 |
| 2024-10-25 | -72.84 | $15.63 | 685859 |
| 2024-10-24 | -54.94 | $15.92 | 774503 |
| 2024-10-23 | -51.23 | $15.98 | 2.7M |
| 2024-10-22 | -50.00 | $16.00 | 1.2M |
| 2024-10-21 | -35.80 | $16.23 | 487200 |
| 2024-10-18 | -14.20 | $16.58 | 921200 |
| 2024-10-17 | -14.81 | $16.57 | 919100 |
| 2024-10-16 | -5.56 | $16.72 | 880600 |
| 2024-10-15 | -39.01 | $16.30 | 1.1M |
| 2024-10-14 | -55.68 | $16.01 | 875000 |
| 2024-10-11 | -74.24 | $15.70 | 540555 |
| 2024-10-10 | -88.15 | $15.44 | 562300 |
| 2024-10-09 | -88.15 | $15.44 | 571023 |
| 2024-10-08 | -94.90 | $15.44 | 690501 |
| 2024-10-07 | -91.79 | $15.51 | 792000 |
| 2024-10-04 | -97.69 | $15.61 | 1.0M |
| 2024-10-03 | -88.73 | $16.04 | 3.3M |
| 2024-10-02 | -84.80 | $16.24 | 1.1M |
| 2024-10-01 | -81.31 | $16.43 | 1.6M |
| 2024-09-30 | -71.96 | $16.53 | 1.2M |
| 2024-09-27 | -75.70 | $16.49 | 714600 |
| 2024-09-26 | -87.85 | $16.36 | 578600 |
| 2024-09-25 | -82.24 | $16.42 | 824135 |
| 2024-09-24 | -95.41 | $16.28 | 650300 |
| 2024-09-23 | -83.49 | $16.41 | 3.4M |
| 2024-09-20 | -97.25 | $16.26 | 2.7M |
| 2024-09-19 | -90.00 | $16.42 | 667600 |
| 2024-09-18 | -74.75 | $16.58 | 1.3M |
| 2024-09-17 | -66.67 | $16.62 | 1.9M |
| 2024-09-16 | -24.82 | $16.98 | 759900 |
| 2024-09-13 | -16.78 | $17.08 | 795301 |
| 2024-09-12 | -15.38 | $17.10 | 875003 |
| 2024-09-11 | -13.10 | $17.10 | 578619 |
| 2024-09-10 | -8.00 | $17.16 | 1.1M |
| 2024-09-09 | -21.33 | $16.87 | 696837 |
| 2024-09-06 | -21.33 | $16.87 | 708000 |
| 2024-09-05 | -25.59 | $16.78 | 702200 |
| 2024-09-04 | -18.96 | $16.92 | 526529 |
| 2024-09-03 | -25.59 | $16.78 | 1.0M |
| 2024-08-30 | -29.86 | $16.69 | 726101 |
| 2024-08-29 | -27.49 | $16.74 | 1.2M |
| 2024-08-28 | -23.22 | $16.83 | 546737 |
| 2024-08-27 | -13.27 | $17.04 | 616214 |
| 2024-08-26 | -5.83 | $17.15 | 834400 |
| 2024-08-23 | -8.89 | $16.85 | 1.2M |
| 2024-08-22 | -23.89 | $16.58 | 904609 |
| 2024-08-21 | -10.00 | $16.83 | 1.4M |
| 2024-08-20 | -42.21 | $16.36 | 1.6M |
| 2024-08-19 | -48.85 | $16.32 | 1.2M |
| 2024-08-16 | -63.13 | $16.01 | 1.3M |
| 2024-08-15 | -61.29 | $16.05 | 1.5M |
| 2024-08-14 | -75.12 | $15.75 | 1.2M |
| 2024-08-13 | -81.47 | $15.64 | 810400 |
| 2024-08-12 | -86.21 | $15.53 | 933546 |
| 2024-08-09 | -95.13 | $15.38 | 1.6M |
| 2024-08-08 | -95.96 | $15.39 | 751600 |
| 2024-08-07 | -97.25 | $15.41 | 1.3M |
| 2024-08-06 | -91.74 | $15.53 | 1.9M |
| 2024-08-05 | -97.18 | $15.46 | 3.2M |
| 2024-08-02 | -69.95 | $16.18 | 1.8M |
| 2024-08-01 | -67.36 | $16.23 | 1.6M |
| 2024-07-31 | -54.92 | $16.47 | 1.0M |
| 2024-07-30 | -34.20 | $16.87 | 1.6M |
| 2024-07-29 | -40.41 | $16.75 | 856324 |
| 2024-07-26 | -34.72 | $16.86 | 744800 |
| 2024-07-25 | -41.97 | $16.72 | 681200 |
| 2024-07-24 | -37.82 | $16.80 | 1.7M |
| 2024-07-23 | -20.73 | $17.13 | 907037 |
| 2024-07-22 | -17.62 | $17.19 | 332900 |
| 2024-07-19 | -18.13 | $17.18 | 340400 |
| 2024-07-18 | -18.13 | $17.18 | 661615 |
| 2024-07-17 | -16.06 | $17.22 | 1.2M |
| 2024-07-16 | -4.17 | $17.21 | 682000 |
| 2024-07-15 | -20.83 | $16.93 | 761805 |
| 2024-07-12 | -30.95 | $16.76 | 1.1M |
| 2024-07-11 | -49.70 | $16.45 | 849400 |
| 2024-07-10 | -75.74 | $16.01 | 473400 |
| 2024-07-09 | -87.57 | $15.81 | 1.2M |
| 2024-07-08 | -98.64 | $15.84 | 789700 |
| 2024-07-05 | -85.11 | $16.11 | 491800 |
| 2024-07-03 | -77.31 | $16.22 | 225600 |
| 2024-07-02 | -75.50 | $16.27 | 697828 |
| 2024-07-01 | -81.46 | $16.18 | 1.1M |
| 2024-06-28 | -87.82 | $16.10 | 3.1M |
| 2024-06-27 | -86.27 | $16.15 | 1.2M |
| 2024-06-26 | -100.00 | $16.45 | 789500 |
| 2024-06-25 | -79.25 | $16.69 | 530239 |
| 2024-06-24 | -50.94 | $16.99 | 519240 |
| 2024-06-21 | -66.41 | $16.90 | 1.2M |
| 2024-06-20 | -70.14 | $16.90 | 419401 |
| 2024-06-18 | -59.21 | $17.09 | 836040 |
| 2024-06-17 | -65.79 | $16.99 | 635600 |
| 2024-06-14 | -55.26 | $17.15 | 573800 |
| 2024-06-13 | -56.58 | $17.13 | 498400 |
| 2024-06-12 | -70.55 | $16.95 | 691803 |
| 2024-06-11 | -96.93 | $16.52 | 482800 |
| 2024-06-10 | -85.28 | $16.71 | 452500 |
| 2024-06-07 | -96.45 | $16.74 | 784500 |
| 2024-06-06 | -58.87 | $17.27 | 393300 |
| 2024-06-05 | -68.79 | $17.13 | 351300 |
| 2024-06-04 | -58.16 | $17.28 | 599800 |
| 2024-06-03 | -66.67 | $17.16 | 848413 |
| 2024-05-31 | -53.19 | $17.35 | 950302 |
| 2024-05-30 | -71.63 | $17.09 | 542245 |
| 2024-05-29 | -89.36 | $16.84 | 440205 |
| 2024-05-28 | -90.23 | $16.90 | 706800 |
| 2024-05-24 | -64.66 | $17.24 | 419000 |
| 2024-05-23 | -54.14 | $17.38 | 492900 |
| 2024-05-22 | -26.32 | $17.75 | 483024 |
| 2024-05-21 | -18.05 | $17.86 | 510700 |
| 2024-05-20 | -18.80 | $17.85 | 378045 |
| 2024-05-17 | -18.80 | $17.85 | 331837 |
| 2024-05-16 | -15.38 | $17.86 | 364714 |
| 2024-05-15 | -14.72 | $17.86 | 413800 |
| 2024-05-14 | -10.91 | $17.83 | 497513 |
| 2024-05-13 | -8.67 | $17.72 | 452100 |
| 2024-05-10 | -2.24 | $17.66 | 546800 |
| 2024-05-09 | -10.77 | $17.51 | 332945 |
| 2024-05-08 | -31.54 | $17.24 | 606401 |
| 2024-05-07 | -32.12 | $17.47 | 434500 |
| 2024-05-06 | -34.88 | $17.47 | 621437 |
| 2024-05-03 | -41.28 | $17.36 | 659900 |
| 2024-05-02 | -56.98 | $17.09 | 590731 |
| 2024-05-01 | -62.21 | $17.00 | 948000 |
| 2024-04-30 | -70.93 | $16.85 | 1.3M |
| 2024-04-29 | -53.33 | $17.26 | 790000 |
| 2024-04-26 | -75.19 | $17.00 | 1.4M |
| 2024-04-25 | -74.43 | $17.02 | 642600 |
| 2024-04-24 | -69.08 | $17.16 | 1.2M |
| 2024-04-23 | -62.98 | $17.32 | 659421 |
| 2024-04-22 | -62.60 | $17.33 | 519446 |
| 2024-04-19 | -72.90 | $17.06 | 1.2M |
| 2024-04-18 | -92.37 | $16.55 | 664940 |
| 2024-04-17 | -95.42 | $16.47 | 482200 |
| 2024-04-16 | -100.00 | $16.35 | 1.2M |
| 2024-04-15 | -97.90 | $16.64 | 1.4M |
| 2024-04-12 | -86.55 | $17.04 | 842716 |
| 2024-04-11 | -82.38 | $17.10 | 1.2M |
| 2024-04-10 | -78.85 | $17.18 | 880636 |
| 2024-04-09 | -42.73 | $18.00 | 2.2M |
| 2024-04-08 | -47.14 | $17.90 | 418616 |
| 2024-04-05 | -59.47 | $17.62 | 499713 |
| 2024-04-04 | -62.11 | $17.56 | 591000 |
| 2024-04-03 | -58.15 | $17.65 | 866949 |
| 2024-04-02 | -62.11 | $17.56 | 1.3M |
| 2024-04-01 | -31.72 | $18.25 | 1.6M |
| 2024-03-28 | -1.13 | $18.37 | 1.6M |
| 2024-03-27 | -1.30 | $18.09 | 1.2M |
| 2024-03-26 | -21.60 | $17.50 | 1.7M |
| 2024-03-25 | -33.60 | $17.35 | 469100 |
| 2024-03-22 | -46.40 | $17.19 | 533425 |
| 2024-03-21 | -6.90 | $17.60 | 826346 |
| 2024-03-20 | -30.17 | $17.33 | 715308 |
| 2024-03-19 | -37.07 | $17.25 | 876900 |
| 2024-03-18 | -45.69 | $17.15 | 641413 |
| 2024-03-15 | -50.00 | $17.10 | 1.1M |
| 2024-03-14 | -69.17 | $16.89 | 1.1M |
| 2024-03-13 | -35.00 | $17.30 | 1.4M |
| 2024-03-12 | -27.50 | $17.39 | 563300 |
| 2024-03-11 | -32.89 | $17.52 | 657900 |
| 2024-03-08 | -40.94 | $17.40 | 851748 |
| 2024-03-07 | -46.98 | $17.31 | 684434 |
| 2024-03-06 | -53.69 | $17.21 | 655700 |
| 2024-03-05 | -50.32 | $17.30 | 1.9M |
| 2024-03-04 | -50.32 | $17.30 | 1.9M |
| 2024-03-01 | -69.95 | $17.07 | 1.2M |
| 2024-02-29 | -86.32 | $16.81 | 1.9M |
| 2024-02-28 | -89.62 | $16.74 | 1.4M |
| 2024-02-27 | -90.82 | $16.76 | 1.5M |
| 2024-02-26 | -82.13 | $16.94 | 758700 |
| 2024-02-23 | -66.18 | $17.27 | 1.3M |
| 2024-02-22 | -77.29 | $17.04 | 1.0M |
| 2024-02-21 | -73.81 | $17.12 | 740400 |
| 2024-02-20 | -72.86 | $17.14 | 1.1M |
| 2024-02-16 | -65.45 | $17.33 | 1.6M |
| 2024-02-15 | -54.09 | $17.58 | 2.4M |
| 2024-02-14 | -90.45 | $16.78 | 2.4M |
| 2024-02-13 | -84.09 | $16.92 | 1.7M |
| 2024-02-12 | -95.36 | $17.33 | 2.1M |
| 2024-02-09 | -79.46 | $17.88 | 579505 |
| 2024-02-08 | -82.14 | $17.85 | 971900 |
| 2024-02-07 | -85.71 | $17.81 | 793400 |
| 2024-02-06 | -73.21 | $17.95 | 1.2M |
| 2024-02-05 | -83.04 | $17.84 | 648500 |
| 2024-02-02 | -58.82 | $18.17 | 896000 |
| 2024-02-01 | -16.67 | $18.60 | 1.3M |
| 2024-01-31 | -58.82 | $18.17 | 969118 |
| 2024-01-30 | -51.96 | $18.24 | 867000 |
| 2024-01-29 | -52.94 | $18.23 | 901337 |
| 2024-01-26 | -48.04 | $18.28 | 975400 |
| 2024-01-25 | -35.29 | $18.41 | 441633 |
| 2024-01-24 | -57.63 | $18.09 | 711300 |
| 2024-01-23 | -25.00 | $18.47 | 789700 |
| 2024-01-22 | -17.93 | $18.51 | 572150 |
| 2024-01-19 | -17.76 | $18.48 | 3.5M |
| 2024-01-18 | -36.47 | $18.13 | 890800 |
| 2024-01-17 | -21.47 | $18.37 | 1.0M |
| 2024-01-16 | -9.60 | $18.58 | 718100 |
| 2024-01-12 | -9.04 | $18.59 | 609100 |
| 2024-01-11 | -7.08 | $18.56 | 1.5M |
| 2024-01-10 | -4.58 | $18.62 | 4.9M |
| 2024-01-09 | -1.84 | $18.46 | 540060 |
| 2024-01-08 | -2.49 | $18.29 | 1.0M |
| 2024-01-05 | -25.37 | $17.83 | 1.1M |
| 2024-01-04 | -11.44 | $18.11 | 486603 |
| 2024-01-03 | -10.95 | $18.12 | 1.1M |
| 2024-01-02 | -2.14 | $18.29 | 784209 |
| 2023-12-29 | -6.55 | $17.85 | 451336 |
| 2023-12-28 | -0.33 | $18.02 | 312806 |
| 2023-12-27 | -2.02 | $17.93 | 294527 |
| 2023-12-26 | -0.69 | $17.89 | 374534 |
| 2023-12-22 | -5.80 | $17.62 | 926400 |
| 2023-12-21 | -2.69 | $17.55 | 1.0M |
| 2023-12-20 | -10.59 | $17.30 | 1.4M |
| 2023-12-19 | -12.25 | $17.24 | 814426 |
| 2023-12-18 | -21.34 | $17.01 | 756500 |
| 2023-12-15 | -14.62 | $17.18 | 1.6M |
| 2023-12-14 | -1.98 | $17.50 | 1.4M |
| 2023-12-13 | -4.63 | $17.08 | 1.2M |
| 2023-12-12 | -31.02 | $16.51 | 876704 |
| 2023-12-11 | -22.57 | $16.67 | 1.0M |
| 2023-12-08 | -24.78 | $16.62 | 446498 |
| 2023-12-07 | -11.50 | $16.92 | 1.2M |
| 2023-12-06 | -18.14 | $16.77 | 1.1M |
| 2023-12-05 | -3.21 | $16.73 | 945028 |
| 2023-12-04 | -4.47 | $16.63 | 1.1M |
| 2023-12-01 | -10.77 | $16.08 | 1.1M |
| 2023-11-30 | -50.91 | $15.38 | 1.5M |
| 2023-11-29 | -43.56 | $15.34 | 576633 |
| 2023-11-28 | -31.51 | $15.53 | 367413 |
| 2023-11-27 | -29.46 | $15.51 | 619600 |
| 2023-11-24 | -23.44 | $15.58 | 307235 |
| 2023-11-22 | -27.84 | $15.46 | 677900 |
| 2023-11-21 | -23.44 | $15.58 | 877519 |
| 2023-11-20 | -18.32 | $15.72 | 450428 |
| 2023-11-17 | -14.65 | $15.82 | 384249 |
| 2023-11-16 | -14.29 | $15.83 | 806000 |
| 2023-11-15 | -10.62 | $15.93 | 636200 |
| 2023-11-14 | -1.93 | $16.03 | 853300 |
| 2023-11-13 | -33.19 | $15.02 | 253949 |
| 2023-11-10 | -29.69 | $15.10 | 410300 |
| 2023-11-09 | -27.95 | $15.14 | 513300 |
| 2023-11-08 | -20.52 | $15.31 | 416060 |
| 2023-11-07 | -17.90 | $15.37 | 615200 |
| 2023-11-06 | -9.61 | $15.56 | 746000 |
| 2023-11-03 | -7.42 | $15.61 | 865600 |
| 2023-11-02 | -10.64 | $15.17 | 1.2M |
| 2023-11-01 | -53.19 | $14.37 | 972800 |
| 2023-10-31 | -59.57 | $14.25 | 1.1M |
| 2023-10-30 | -62.43 | $14.20 | 1.5M |
| 2023-10-27 | -85.92 | $13.79 | 1.3M |
| 2023-10-26 | -91.32 | $13.70 | 1.3M |
| 2023-10-25 | -97.78 | $13.71 | 1.5M |
| 2023-10-24 | -87.89 | $13.97 | 974700 |
| 2023-10-23 | -96.15 | $13.80 | 1.8M |
| 2023-10-20 | -98.03 | $13.86 | 706300 |
| 2023-10-19 | -100.00 | $13.81 | 825500 |
| 2023-10-18 | -99.24 | $14.22 | 1.0M |
| 2023-10-17 | -85.61 | $14.87 | 1.3M |
| 2023-10-16 | -83.71 | $14.92 | 1.0M |
| 2023-10-13 | -83.96 | $14.92 | 566200 |
| 2023-10-12 | -88.26 | $14.82 | 1.2M |
| 2023-10-11 | -71.17 | $15.30 | 638000 |
| 2023-10-10 | -75.80 | $15.17 | 811900 |
| 2023-10-09 | -85.37 | $15.20 | 392129 |
| 2023-10-06 | -92.68 | $15.02 | 897502 |
| 2023-10-05 | -95.20 | $15.12 | 676329 |
| 2023-10-04 | -95.20 | $15.12 | 982129 |
| 2023-10-03 | -93.78 | $15.19 | 753100 |
| 2023-10-02 | -90.67 | $15.26 | 1.1M |
| 2023-09-29 | -91.01 | $15.58 | 1.1M |
| 2023-09-28 | -92.97 | $15.58 | 1.0M |
| 2023-09-27 | -91.89 | $15.60 | 1.3M |
| 2023-09-26 | -98.67 | $15.82 | 435900 |
| 2023-09-25 | -87.40 | $16.28 | 338517 |
| 2023-09-22 | -84.87 | $16.31 | 570000 |
| 2023-09-21 | -100.00 | $16.24 | 488900 |
| 2023-09-20 | -65.00 | $16.90 | 400995 |
| 2023-09-19 | -60.00 | $16.94 | 580100 |
| 2023-09-18 | -65.00 | $16.90 | 774800 |
| 2023-09-15 | -38.75 | $17.11 | 3.7M |
| 2023-09-14 | -86.76 | $16.83 | 8.3M |
| 2023-09-13 | -98.55 | $16.75 | 435600 |
| 2023-09-12 | -75.00 | $17.00 | 315730 |
| 2023-09-11 | -88.89 | $16.89 | 325000 |
| 2023-09-08 | -85.19 | $16.94 | 277000 |
| 2023-09-07 | -82.22 | $16.98 | 445900 |
| 2023-09-06 | -94.07 | $16.82 | 532100 |
| 2023-09-05 | -95.56 | $16.80 | 564600 |
| 2023-09-01 | -78.52 | $17.03 | 667201 |
| 2023-08-31 | -85.93 | $16.93 | 708901 |
| 2023-08-30 | -73.33 | $17.10 | 614600 |
| 2023-08-29 | -76.30 | $17.06 | 721400 |
| 2023-08-28 | -71.85 | $17.12 | 272124 |
| 2023-08-25 | -77.78 | $17.04 | 517345 |
| 2023-08-24 | -72.67 | $17.15 | 297500 |
| 2023-08-23 | -76.85 | $17.24 | 275913 |
| 2023-08-22 | -84.26 | $17.08 | 382054 |
| 2023-08-21 | -79.63 | $17.18 | 930830 |
| 2023-08-18 | -78.70 | $17.20 | 490510 |
| 2023-08-17 | -99.51 | $16.89 | 376800 |
| 2023-08-16 | -100.00 | $17.06 | 464553 |
| 2023-08-15 | -88.57 | $17.35 | 859000 |
| 2023-08-14 | -68.00 | $17.71 | 376123 |
| 2023-08-11 | -56.00 | $17.92 | 762300 |
| 2023-08-10 | -61.71 | $17.82 | 546702 |
| 2023-08-09 | -64.00 | $17.78 | 459301 |
| 2023-08-08 | -76.57 | $17.56 | 299700 |
| 2023-08-07 | -63.07 | $17.79 | 581500 |
| 2023-08-04 | -89.27 | $17.32 | 606500 |
| 2023-08-03 | -91.53 | $17.28 | 502200 |
| 2023-08-02 | -76.67 | $17.52 | 306440 |
| 2023-08-01 | -64.44 | $17.74 | 335900 |
| 2023-07-31 | -56.11 | $17.89 | 626900 |
| 2023-07-28 | -63.33 | $17.76 | 444500 |
| 2023-07-27 | -45.36 | $18.07 | 957900 |
| 2023-07-26 | -2.56 | $18.59 | 532800 |
| 2023-07-25 | -17.81 | $18.27 | 323900 |
| 2023-07-24 | -2.05 | $18.50 | 579053 |
| 2023-07-21 | -9.60 | $18.20 | 331728 |
| 2023-07-20 | -5.26 | $18.15 | 685800 |
| 2023-07-19 | -53.03 | $17.69 | 581400 |
| 2023-07-18 | -79.43 | $17.36 | 265412 |
| 2023-07-17 | -67.09 | $17.59 | 556207 |
| 2023-07-14 | -71.52 | $17.52 | 436500 |
| 2023-07-13 | -73.66 | $17.56 | 371700 |
| 2023-07-12 | -75.81 | $17.52 | 666900 |
| 2023-07-11 | -69.89 | $17.63 | 617600 |
| 2023-07-10 | -93.55 | $17.19 | 548306 |
| 2023-07-07 | -83.87 | $17.37 | 594400 |
| 2023-07-06 | -79.57 | $17.45 | 982277 |
| 2023-07-05 | -52.69 | $17.95 | 1.0M |
| 2023-07-03 | -53.76 | $17.93 | 479900 |
| 2023-06-30 | -56.99 | $17.87 | 863909 |
| 2023-06-29 | -52.15 | $17.96 | 1.7M |
| 2023-06-28 | -94.57 | $17.19 | 1.2M |
| 2023-06-27 | -76.09 | $17.53 | 819900 |
| 2023-06-26 | -84.78 | $17.37 | 1.1M |
| 2023-06-23 | -95.98 | $17.26 | 2.2M |
| 2023-06-22 | -67.82 | $17.75 | 464500 |
| 2023-06-21 | -55.75 | $17.96 | 566021 |
| 2023-06-20 | -31.61 | $18.38 | 850129 |
| 2023-06-16 | -23.56 | $18.52 | 1.4M |
| 2023-06-15 | -35.06 | $18.32 | 470100 |
| 2023-06-14 | -36.21 | $18.30 | 1.6M |
| 2023-06-13 | -21.62 | $18.35 | 503000 |
| 2023-06-12 | -21.62 | $18.35 | 339000 |
| 2023-06-09 | -12.16 | $18.49 | 260600 |
| 2023-06-08 | -15.54 | $18.44 | 398300 |
| 2023-06-07 | -9.46 | $18.53 | 434235 |
| 2023-06-06 | -1.55 | $18.46 | 677443 |
| 2023-06-05 | -27.87 | $18.07 | 415994 |
| 2023-06-02 | -50.00 | $17.80 | 765539 |
| 2023-06-01 | -81.15 | $17.42 | 636263 |
| 2023-05-31 | -90.57 | $17.45 | 1.2M |
| 2023-05-30 | -88.66 | $17.55 | 659100 |
| 2023-05-26 | -79.38 | $17.64 | 560648 |
| 2023-05-25 | -92.39 | $17.56 | 476800 |
| 2023-05-24 | -54.44 | $17.92 | 762150 |
| 2023-05-23 | -33.62 | $18.02 | 418419 |
| 2023-05-22 | -23.68 | $18.12 | 564000 |
| 2023-05-19 | -22.81 | $18.13 | 532344 |
| 2023-05-18 | -25.44 | $18.10 | 1.8M |
| 2023-05-17 | -37.72 | $17.96 | 721700 |
| 2023-05-16 | -57.02 | $17.74 | 358808 |
| 2023-05-15 | -24.56 | $18.11 | 323500 |
| 2023-05-12 | -30.70 | $18.04 | 301514 |
| 2023-05-11 | -31.58 | $18.03 | 355322 |
| 2023-05-10 | -21.93 | $18.14 | 321807 |
| 2023-05-09 | -45.74 | $17.95 | 329143 |
| 2023-05-08 | -48.30 | $18.01 | 321200 |
| 2023-05-05 | -46.94 | $18.03 | 726400 |
| 2023-05-04 | -67.68 | $17.78 | 288540 |
| 2023-05-03 | -69.51 | $17.75 | 646900 |
| 2023-05-02 | -74.39 | $17.67 | 396600 |
| 2023-05-01 | -60.98 | $17.89 | 468800 |
| 2023-04-28 | -40.85 | $18.22 | 642800 |
| 2023-04-27 | -67.07 | $17.79 | 574517 |
| 2023-04-26 | -95.12 | $17.33 | 764606 |
| 2023-04-25 | -95.36 | $17.45 | 339400 |
| 2023-04-24 | -100.00 | $17.41 | 256018 |
| 2023-04-21 | -74.00 | $17.78 | 333100 |
| 2023-04-20 | -81.82 | $17.63 | 350449 |
| 2023-04-19 | -77.92 | $17.69 | 389436 |
| 2023-04-18 | -74.68 | $17.74 | 558629 |
| 2023-04-17 | -64.94 | $17.89 | 686000 |
| 2023-04-14 | -75.32 | $17.73 | 726314 |
| 2023-04-13 | -57.79 | $18.00 | 482502 |
| 2023-04-12 | -41.56 | $18.25 | 841400 |
| 2023-04-11 | -37.56 | $18.58 | 409424 |
| 2023-04-10 | -39.09 | $18.55 | 344700 |
| 2023-04-06 | -40.17 | $18.72 | 1.5M |
| 2023-04-05 | -60.63 | $18.35 | 1.4M |
| 2023-04-04 | -62.07 | $18.34 | 1.3M |
| 2023-04-03 | -74.33 | $18.12 | 575101 |
| 2023-03-31 | -69.00 | $18.28 | 1.2M |
| 2023-03-30 | -74.36 | $18.15 | 528209 |
| 2023-03-29 | -74.36 | $18.15 | 424100 |
| 2023-03-28 | -81.41 | $17.93 | 548000 |
| 2023-03-27 | -78.53 | $18.02 | 294100 |
| 2023-03-24 | -83.65 | $17.86 | 500109 |
| 2023-03-23 | -95.51 | $17.49 | 367100 |
| 2023-03-22 | -99.34 | $17.45 | 566400 |
| 2023-03-21 | -90.25 | $18.34 | 1.9M |
| 2023-03-20 | -88.56 | $18.38 | 889141 |
| 2023-03-17 | -97.84 | $18.21 | 1.4M |
| 2023-03-16 | -86.15 | $18.48 | 555213 |
| 2023-03-15 | -89.10 | $18.59 | 778000 |
| 2023-03-14 | -83.16 | $18.84 | 993913 |
| 2023-03-13 | -80.10 | $18.90 | 963684 |
| 2023-03-10 | -90.58 | $18.74 | 787300 |
| 2023-03-09 | -68.29 | $19.63 | 1.1M |
| 2023-03-08 | -53.66 | $19.81 | 250436 |
| 2023-03-07 | -55.28 | $19.79 | 445118 |
| 2023-03-06 | -15.45 | $20.28 | 499616 |
| 2023-03-03 | -38.21 | $20.00 | 2.7M |
| 2023-03-02 | -21.43 | $20.34 | 444030 |
| 2023-03-01 | -38.57 | $20.10 | 804009 |
| 2023-02-28 | -32.14 | $20.19 | 1.5M |
| 2023-02-27 | -40.71 | $20.07 | 855530 |
| 2023-02-24 | -53.57 | $19.89 | 917045 |
| 2023-02-23 | -48.57 | $19.96 | 760868 |
| 2023-02-22 | -76.51 | $19.50 | 631902 |
| 2023-02-21 | -79.19 | $19.46 | 411341 |
| 2023-02-17 | -66.44 | $19.65 | 469447 |
| 2023-02-16 | -84.56 | $19.38 | 324800 |
| 2023-02-15 | -66.44 | $19.65 | 452421 |
| 2023-02-14 | -77.18 | $19.49 | 306120 |
| 2023-02-13 | -59.73 | $19.75 | 277400 |
| 2023-02-10 | -53.02 | $19.85 | 494900 |
| 2023-02-09 | -83.66 | $19.36 | 463840 |
| 2023-02-08 | -32.99 | $20.00 | 390041 |
| 2023-02-07 | -28.50 | $20.07 | 293200 |
| 2023-02-06 | -13.39 | $20.34 | 323346 |
| 2023-02-03 | -14.29 | $20.32 | 373412 |
| 2023-02-02 | -8.85 | $20.44 | 316700 |
| 2023-02-01 | -9.05 | $20.29 | 665600 |
| 2023-01-31 | -1.11 | $20.13 | 571200 |
| 2023-01-30 | -18.81 | $19.73 | 332176 |
| 2023-01-27 | -16.83 | $19.77 | 401300 |
| 2023-01-26 | -19.80 | $19.71 | 421023 |
| 2023-01-25 | -30.20 | $19.50 | 298624 |
| 2023-01-24 | -40.59 | $19.29 | 297900 |
| 2023-01-23 | -30.69 | $19.49 | 322656 |
| 2023-01-20 | -25.74 | $19.59 | 238100 |
| 2023-01-19 | -25.74 | $19.59 | 310522 |
| 2023-01-18 | -30.69 | $19.49 | 503011 |
| 2023-01-17 | -6.19 | $19.91 | 454100 |
| 2023-01-13 | -18.48 | $19.59 | 225743 |
| 2023-01-12 | -5.98 | $19.82 | 359649 |
| 2023-01-11 | -29.01 | $19.24 | 334100 |
| 2023-01-10 | -66.05 | $18.64 | 352519 |
| 2023-01-09 | -44.44 | $18.99 | 482500 |
| 2023-01-06 | -60.49 | $18.73 | 297200 |
| 2023-01-05 | -74.07 | $18.51 | 357048 |
| 2023-01-04 | -48.15 | $18.93 | 469000 |
| 2023-01-03 | -70.37 | $18.57 | 494800 |
| 2022-12-30 | -85.19 | $18.33 | 514800 |
| 2022-12-29 | -95.24 | $18.46 | 491244 |
| 2022-12-28 | -100.00 | $18.39 | 422400 |
| 2022-12-27 | -77.42 | $18.90 | 314349 |
| 2022-12-23 | -50.81 | $19.23 | 217460 |
| 2022-12-22 | -66.94 | $19.03 | 327300 |
| 2022-12-21 | -66.94 | $19.03 | 336491 |
| 2022-12-20 | -73.39 | $18.95 | 625843 |
| 2022-12-19 | -64.96 | $18.97 | 422809 |
| 2022-12-16 | -41.61 | $19.19 | 1.3M |
| 2022-12-15 | -34.71 | $19.27 | 652327 |
| 2022-12-14 | -27.06 | $19.40 | 773709 |
| 2022-12-13 | -34.12 | $19.28 | 633115 |
| 2022-12-12 | -30.00 | $19.29 | 557100 |
| 2022-12-09 | -26.84 | $19.35 | 421707 |
| 2022-12-08 | -26.32 | $19.36 | 381200 |
| 2022-12-07 | -31.05 | $19.27 | 519032 |
| 2022-12-06 | -26.84 | $19.35 | 548445 |
| 2022-12-05 | -35.79 | $19.18 | 404400 |
| 2022-12-02 | -22.63 | $19.43 | 602400 |
| 2022-12-01 | -24.74 | $19.39 | 462217 |
| 2022-11-30 | -2.48 | $19.53 | 1.0M |
| 2022-11-29 | -5.59 | $19.48 | 492636 |
| 2022-11-28 | -28.57 | $19.11 | 411400 |
| 2022-11-25 | -1.86 | $19.54 | 309100 |
| 2022-11-23 | -24.05 | $19.16 | 231500 |
| 2022-11-22 | -22.15 | $19.19 | 357714 |
| 2022-11-21 | -18.52 | $19.19 | 541908 |
| 2022-11-18 | -50.00 | $18.54 | 485800 |
| 2022-11-17 | -45.61 | $18.50 | 500800 |
| 2022-11-16 | -50.88 | $18.38 | 488800 |
| 2022-11-15 | -47.81 | $18.45 | 517700 |
| 2022-11-14 | -56.58 | $18.25 | 758300 |
| 2022-11-11 | -35.04 | $18.72 | 1.3M |
| 2022-11-10 | -29.55 | $18.81 | 1.0M |
| 2022-11-09 | -46.85 | $18.25 | 647919 |
| 2022-11-08 | -39.64 | $18.41 | 662100 |
| 2022-11-07 | -27.03 | $18.69 | 907117 |
| 2022-11-04 | -21.17 | $18.82 | 615900 |
| 2022-11-03 | -29.28 | $18.64 | 659327 |
| 2022-11-02 | -21.62 | $18.81 | 860146 |
| 2022-11-01 | -12.79 | $18.98 | 616700 |
| 2022-10-31 | -9.79 | $18.82 | 826100 |
| 2022-10-28 | -22.68 | $18.57 | 954937 |
| 2022-10-27 | -6.00 | $18.48 | 455231 |
| 2022-10-26 | -22.00 | $18.24 | 642000 |
| 2022-10-25 | -21.33 | $18.25 | 664149 |
| 2022-10-24 | -62.00 | $17.64 | 388122 |
| 2022-10-21 | -53.25 | $17.79 | 473800 |
| 2022-10-20 | -77.66 | $17.49 | 314126 |
| 2022-10-19 | -67.55 | $17.68 | 585200 |
| 2022-10-18 | -69.26 | $17.78 | 772900 |
| 2022-10-17 | -86.15 | $17.39 | 567200 |
| 2022-10-14 | -99.21 | $17.09 | 880804 |
| 2022-10-13 | -65.17 | $18.00 | 867540 |
| 2022-10-12 | -64.83 | $18.09 | 1.0M |
| 2022-10-11 | -54.18 | $18.44 | 668800 |
| 2022-10-10 | -69.61 | $18.00 | 446500 |
| 2022-10-07 | -69.94 | $18.08 | 643811 |
| 2022-10-06 | -66.96 | $18.18 | 481411 |
| 2022-10-05 | -60.12 | $18.41 | 450700 |
| 2022-10-04 | -55.36 | $18.57 | 441112 |
| 2022-10-03 | -71.43 | $18.03 | 933500 |
| 2022-09-30 | -77.98 | $17.81 | 959135 |
| 2022-09-29 | -96.13 | $17.20 | 520400 |
| 2022-09-28 | -87.67 | $17.87 | 603732 |
| 2022-09-27 | -94.06 | $17.69 | 609800 |
| 2022-09-26 | -91.61 | $18.08 | 1.0M |
| 2022-09-23 | -89.31 | $18.44 | 1.7M |
| 2022-09-22 | -90.34 | $18.41 | 951246 |
| 2022-09-21 | -100.00 | $18.66 | 777700 |
| 2022-09-20 | -95.63 | $19.06 | 778202 |
| 2022-09-19 | -84.29 | $19.42 | 920500 |
| 2022-09-16 | -87.43 | $19.50 | 6.4M |
| 2022-09-15 | -81.22 | $19.69 | 1.6M |
| 2022-09-14 | -78.57 | $19.77 | 855900 |
| 2022-09-13 | -81.60 | $19.74 | 505200 |
| 2022-09-12 | -50.70 | $20.40 | 713100 |
| 2022-09-09 | -79.81 | $19.78 | 551149 |
| 2022-09-08 | -81.69 | $19.74 | 462210 |
| 2022-09-07 | -71.36 | $19.96 | 466800 |
| 2022-09-06 | -88.26 | $19.60 | 584500 |
| 2022-09-02 | -95.00 | $19.58 | 599004 |
| 2022-09-01 | -79.00 | $19.90 | 975300 |
| 2022-08-31 | -97.85 | $19.66 | 1.0M |
| 2022-08-30 | -79.87 | $20.21 | 424900 |
| 2022-08-29 | -68.55 | $20.39 | 542248 |
| 2022-08-26 | -59.75 | $20.53 | 616300 |
| 2022-08-25 | -42.14 | $20.81 | 507200 |
| 2022-08-24 | -53.46 | $20.63 | 388638 |
| 2022-08-23 | -52.20 | $20.65 | 517019 |
| 2022-08-22 | -48.43 | $20.71 | 574522 |
| 2022-08-19 | -32.70 | $20.96 | 564100 |
| 2022-08-18 | -34.59 | $20.93 | 1.1M |
| 2022-08-17 | -25.16 | $21.08 | 456200 |
| 2022-08-16 | -2.52 | $21.44 | 544914 |
| 2022-08-15 | -5.03 | $21.40 | 853700 |
| 2022-08-12 | -18.55 | $20.90 | 648600 |
| 2022-08-11 | -50.81 | $20.50 | 679101 |
| 2022-08-10 | -50.00 | $20.49 | 798347 |
| 2022-08-09 | -60.16 | $20.36 | 839800 |
| 2022-08-08 | -65.63 | $20.29 | 896200 |
| 2022-08-05 | -69.53 | $20.24 | 972933 |
| 2022-08-04 | -49.12 | $20.29 | 4.3M |
| 2022-08-03 | -11.11 | $20.94 | 1.0M |
| 2022-08-02 | -19.17 | $20.65 | 981736 |
| 2022-08-01 | -41.57 | $19.96 | 408500 |
| 2022-07-29 | -20.39 | $20.50 | 1.0M |
| 2022-07-28 | -11.37 | $20.73 | 372612 |
| 2022-07-27 | -14.96 | $20.63 | 367935 |
| 2022-07-26 | -19.69 | $20.51 | 456900 |
| 2022-07-25 | -20.08 | $20.50 | 256700 |
| 2022-07-22 | -17.72 | $20.56 | 407311 |
| 2022-07-21 | -22.05 | $20.45 | 349521 |
| 2022-07-20 | -25.20 | $20.37 | 596400 |
| 2022-07-19 | -17.72 | $20.56 | 247000 |
| 2022-07-18 | -22.44 | $20.44 | 392223 |
| 2022-07-15 | -12.60 | $20.69 | 556300 |
| 2022-07-14 | -9.09 | $20.47 | 473800 |
| 2022-07-13 | -20.45 | $20.22 | 475144 |
| 2022-07-12 | -12.73 | $20.39 | 355600 |
| 2022-07-11 | -6.97 | $20.34 | 779748 |
| 2022-07-08 | -40.93 | $20.00 | 424100 |
| 2022-07-07 | -57.04 | $19.72 | 361700 |
| 2022-07-06 | -63.70 | $19.53 | 682033 |
| 2022-07-05 | -78.77 | $19.09 | 719220 |
| 2022-07-01 | -82.70 | $19.00 | 572403 |
| 2022-06-30 | -87.20 | $18.87 | 565800 |
| 2022-06-29 | -81.31 | $19.04 | 927720 |
| 2022-06-28 | -73.36 | $19.27 | 1.0M |
| 2022-06-27 | -78.97 | $19.11 | 432900 |
| 2022-06-24 | -83.10 | $18.99 | 1.9M |
| 2022-06-23 | -82.76 | $19.00 | 602309 |
| 2022-06-22 | -87.93 | $18.85 | 777600 |
| 2022-06-21 | -91.72 | $18.74 | 1.1M |
| 2022-06-17 | -79.31 | $19.10 | 1.7M |
| 2022-06-16 | -73.79 | $19.26 | 450645 |
| 2022-06-15 | -72.76 | $19.29 | 740106 |
| 2022-06-14 | -89.66 | $18.80 | 631013 |
| 2022-06-13 | -100.00 | $19.03 | 461949 |
| 2022-06-10 | -61.96 | $20.26 | 404115 |
| 2022-06-09 | -46.74 | $20.54 | 447100 |
| 2022-06-08 | -19.57 | $21.04 | 262800 |
| 2022-06-07 | -1.09 | $21.38 | 225800 |
| 2022-06-06 | -18.48 | $21.06 | 245410 |
| 2022-06-03 | -25.00 | $20.94 | 253308 |
| 2022-06-02 | -29.38 | $21.05 | 278147 |
| 2022-06-01 | -42.67 | $20.85 | 336207 |
| 2022-05-31 | -34.67 | $21.03 | 675540 |
| 2022-05-27 | -24.00 | $21.27 | 260114 |
| 2022-05-26 | -63.32 | $20.84 | 418747 |
| 2022-05-25 | -65.33 | $20.77 | 395112 |
| 2022-05-24 | -65.33 | $20.77 | 425430 |
| 2022-05-23 | -80.49 | $20.28 | 330529 |
| 2022-05-20 | -87.07 | $20.05 | 728722 |
| 2022-05-19 | -87.60 | $20.10 | 589000 |
| 2022-05-18 | -80.15 | $20.45 | 225900 |
| 2022-05-17 | -61.76 | $21.20 | 213000 |
| 2022-05-16 | -73.28 | $20.73 | 290500 |
| 2022-05-13 | -71.57 | $20.80 | 419600 |
| 2022-05-12 | -90.69 | $20.02 | 723100 |
| 2022-05-11 | -92.65 | $19.94 | 419501 |
| 2022-05-10 | -94.19 | $19.99 | 333500 |
| 2022-05-09 | -97.71 | $20.30 | 296283 |
| 2022-05-06 | -89.81 | $20.90 | 395100 |
| 2022-05-05 | -80.57 | $21.19 | 294309 |
| 2022-05-04 | -64.01 | $21.71 | 373922 |
| 2022-05-03 | -74.20 | $21.39 | 293900 |
| 2022-05-02 | -85.35 | $21.04 | 388619 |
| 2022-04-29 | -96.77 | $21.62 | 338641 |
| 2022-04-28 | -67.28 | $22.63 | 399500 |
| 2022-04-27 | -86.71 | $22.22 | 385226 |
| 2022-04-26 | -58.38 | $22.71 | 242800 |
| 2022-04-25 | -26.01 | $23.27 | 310700 |
| 2022-04-22 | -34.27 | $23.11 | 200000 |
| 2022-04-21 | -20.19 | $23.29 | 352600 |
| 2022-04-20 | -10.50 | $23.29 | 275200 |
| 2022-04-19 | -14.50 | $23.21 | 192700 |
| 2022-04-18 | -30.00 | $22.90 | 229213 |
| 2022-04-14 | -17.50 | $23.15 | 176200 |
| 2022-04-13 | -2.06 | $23.36 | 314100 |
| 2022-04-12 | -18.96 | $23.00 | 591216 |
| 2022-04-11 | -2.80 | $23.24 | 387300 |
| 2022-04-08 | -8.14 | $23.12 | 279197 |
| 2022-04-07 | -19.91 | $22.86 | 386000 |
| 2022-04-06 | -3.60 | $23.22 | 311900 |
| 2022-04-05 | -16.59 | $22.84 | 211600 |
| 2022-04-04 | -19.90 | $22.61 | 182616 |
| 2022-04-01 | -12.94 | $22.73 | 320201 |
| 2022-03-31 | -27.36 | $22.44 | 291143 |
| 2022-03-30 | -33.33 | $22.32 | 673800 |
| 2022-03-29 | -6.97 | $22.85 | 446323 |
| 2022-03-28 | -13.29 | $22.48 | 463100 |
| 2022-03-25 | -19.05 | $22.34 | 169381 |
| 2022-03-24 | -39.29 | $22.00 | 266300 |
| 2022-03-23 | -44.75 | $21.68 | 291333 |
| 2022-03-22 | -35.62 | $21.88 | 213705 |
| 2022-03-21 | -41.55 | $21.75 | 377700 |
| 2022-03-18 | -34.25 | $21.91 | 599000 |
| 2022-03-17 | -44.75 | $21.68 | 405600 |
| 2022-03-16 | -47.03 | $21.63 | 547800 |
| 2022-03-15 | -58.90 | $21.37 | 341800 |
| 2022-03-14 | -65.30 | $21.23 | 271300 |
| 2022-03-11 | -52.05 | $21.52 | 272700 |
| 2022-03-10 | -49.32 | $21.58 | 219218 |
| 2022-03-09 | -52.05 | $21.52 | 217222 |
| 2022-03-08 | -64.84 | $21.24 | 364200 |
| 2022-03-07 | -67.58 | $21.18 | 792634 |
| 2022-03-04 | -18.26 | $22.26 | 285249 |
| 2022-03-03 | -12.79 | $22.38 | 346424 |
| 2022-03-02 | -4.31 | $22.47 | 444327 |
| 2022-03-01 | -34.98 | $21.92 | 458500 |
| 2022-02-28 | -25.11 | $22.14 | 469200 |
| 2022-02-25 | -18.39 | $22.29 | 614605 |
| 2022-02-24 | -61.44 | $21.33 | 376900 |
| 2022-02-23 | -94.15 | $21.09 | 578900 |
| 2022-02-22 | -68.87 | $21.66 | 2.2M |
| 2022-02-18 | -62.25 | $21.76 | 261809 |
| 2022-02-17 | -47.95 | $22.08 | 302820 |
| 2022-02-16 | -60.20 | $21.97 | 209435 |
| 2022-02-15 | -71.31 | $21.87 | 403131 |
| 2022-02-14 | -91.14 | $21.40 | 256800 |
| 2022-02-11 | -86.90 | $21.57 | 288027 |
| 2022-02-10 | -92.28 | $21.47 | 297203 |
| 2022-02-09 | -64.09 | $22.20 | 171333 |
| 2022-02-08 | -81.47 | $21.75 | 171600 |
| 2022-02-07 | -75.68 | $21.90 | 213843 |
| 2022-02-04 | -65.64 | $22.16 | 495400 |
| 2022-02-03 | -76.45 | $21.88 | 296700 |
| 2022-02-02 | -55.60 | $22.42 | 297805 |
| 2022-02-01 | -64.09 | $22.20 | 436600 |
| 2022-01-31 | -48.65 | $22.60 | 454800 |
| 2022-01-28 | -61.00 | $22.28 | 624817 |
| 2022-01-27 | -92.13 | $21.52 | 403965 |
| 2022-01-26 | -90.79 | $21.79 | 375022 |
| 2022-01-25 | -75.00 | $22.15 | 303800 |
| 2022-01-24 | -73.68 | $22.18 | 654425 |
| 2022-01-21 | -61.04 | $22.45 | 779612 |
| 2022-01-20 | -51.44 | $22.61 | 944544 |
| 2022-01-19 | -30.08 | $23.09 | 919000 |
| 2022-01-18 | -23.31 | $23.17 | 812436 |
| 2022-01-14 | -20.27 | $23.26 | 2.4M |
| 2022-01-13 | -11.15 | $23.53 | 420729 |
| 2022-01-12 | -3.25 | $23.51 | 702147 |
| 2022-01-11 | -13.04 | $23.23 | 3.5M |
| 2022-01-10 | -15.50 | $23.01 | 868400 |
| 2022-01-07 | -11.24 | $23.12 | 313200 |
| 2022-01-06 | -13.95 | $23.05 | 376616 |
| 2022-01-05 | -24.81 | $22.77 | 812200 |
| 2022-01-04 | -14.35 | $22.86 | 218229 |
| 2022-01-03 | -17.72 | $22.78 | 359400 |
| 2021-12-31 | -5.91 | $22.90 | 200204 |
| 2021-12-30 | -6.76 | $22.73 | 232600 |
| 2021-12-29 | 0.00 | $22.59 | 155620 |
| 2021-12-28 | 0.00 | $22.31 | 199911 |
| 2021-12-27 | -14.02 | $22.06 | 294441 |
| 2021-12-23 | -37.20 | $21.68 | 214134 |
| 2021-12-22 | -45.37 | $21.83 | 334102 |
| 2021-12-21 | -66.06 | $21.40 | 236900 |
| 2021-12-20 | -78.37 | $21.18 | 251701 |
| 2021-12-17 | -61.92 | $21.72 | 453000 |
| 2021-12-16 | -64.26 | $21.69 | 331228 |
| 2021-12-15 | -68.67 | $21.59 | 260200 |
| 2021-12-14 | -77.81 | $21.36 | 213900 |
| 2021-12-13 | -74.06 | $21.48 | 204400 |
| 2021-12-10 | -71.80 | $21.62 | 229333 |
| 2021-12-09 | -71.51 | $21.63 | 298400 |
| 2021-12-08 | -52.33 | $22.29 | 253300 |
| 2021-12-07 | -63.66 | $21.90 | 261900 |
| 2021-12-06 | -61.63 | $21.97 | 216700 |
| 2021-12-03 | -78.07 | $21.47 | 291600 |
| 2021-12-02 | -71.12 | $21.73 | 372600 |
| 2021-12-01 | -98.13 | $20.72 | 353623 |
| 2021-11-30 | -97.48 | $21.34 | 311819 |
| 2021-11-29 | -87.06 | $21.89 | 373943 |
| 2021-11-26 | -90.53 | $21.81 | 152100 |
| 2021-11-24 | -90.88 | $22.71 | 180849 |
| 2021-11-23 | -97.76 | $22.54 | 250900 |
| 2021-11-22 | -90.73 | $22.76 | 263400 |
| 2021-11-19 | -97.31 | $23.07 | 107410 |
| 2021-11-18 | -88.85 | $23.29 | 239517 |
| 2021-11-17 | -76.15 | $23.62 | 189800 |
| 2021-11-16 | -88.26 | $23.72 | 213224 |
| 2021-11-15 | -83.10 | $23.83 | 124900 |
| 2021-11-12 | -97.04 | $23.63 | 133900 |
| 2021-11-11 | -78.00 | $24.04 | 320600 |
| 2021-11-10 | -90.00 | $23.80 | 281200 |
| 2021-11-09 | -87.00 | $23.86 | 174121 |
| 2021-11-08 | -91.50 | $23.77 | 239401 |
| 2021-11-05 | -76.23 | $23.90 | 232700 |
| 2021-11-04 | -72.65 | $23.98 | 209900 |
| 2021-11-03 | -73.54 | $23.96 | 238600 |
| 2021-11-02 | -71.30 | $24.01 | 392811 |
| 2021-11-01 | -38.57 | $24.74 | 343900 |
| 2021-10-29 | -60.99 | $24.24 | 813122 |
| 2021-10-28 | -4.48 | $25.50 | 308714 |
| 2021-10-27 | -21.47 | $24.87 | 115100 |
| 2021-10-26 | -10.53 | $25.07 | 241000 |
| 2021-10-25 | -12.25 | $25.02 | 330226 |
| 2021-10-22 | -5.42 | $25.15 | 249700 |
| 2021-10-21 | -21.05 | $24.73 | 291900 |
| 2021-10-20 | -8.11 | $24.59 | 142625 |
| 2021-10-19 | -41.76 | $24.22 | 140458 |
| 2021-10-18 | -31.18 | $24.40 | 173610 |
| 2021-10-15 | -39.89 | $24.33 | 151038 |
| 2021-10-14 | -53.71 | $24.29 | 148216 |
| 2021-10-13 | -58.87 | $24.18 | 275700 |
| 2021-10-12 | -57.33 | $24.22 | 165400 |
| 2021-10-11 | -74.25 | $23.92 | 156215 |
| 2021-10-08 | -90.00 | $23.52 | 126300 |
| 2021-10-07 | -70.69 | $24.08 | 125414 |
| 2021-10-06 | -73.02 | $24.08 | 354436 |
| 2021-10-05 | -87.57 | $23.65 | 235244 |
| 2021-10-04 | -73.58 | $24.16 | 144531 |
| 2021-10-01 | -74.72 | $24.12 | 231305 |
| 2021-09-30 | -88.07 | $23.65 | 409100 |
| 2021-09-29 | -77.56 | $24.02 | 233700 |
| 2021-09-28 | -86.08 | $23.72 | 241700 |
| 2021-09-27 | -97.80 | $23.64 | 192000 |
| 2021-09-24 | -95.60 | $23.71 | 380701 |
| 2021-09-23 | -88.74 | $24.15 | 291400 |
| 2021-09-22 | -73.04 | $24.61 | 285500 |
| 2021-09-21 | -71.67 | $24.65 | 175605 |
| 2021-09-20 | -75.09 | $24.55 | 361300 |
| 2021-09-17 | -100.00 | $24.42 | 1.8M |
| 2021-09-16 | -73.84 | $25.48 | 252220 |
| 2021-09-15 | -80.81 | $25.36 | 285018 |
| 2021-09-14 | -94.77 | $25.12 | 347700 |
| 2021-09-13 | -59.17 | $25.75 | 306541 |
| 2021-09-10 | -68.64 | $25.59 | 301400 |
| 2021-09-09 | -73.37 | $25.51 | 271300 |
| 2021-09-08 | -28.99 | $26.26 | 518400 |
| 2021-09-07 | -27.81 | $26.28 | 514305 |
| 2021-09-03 | -20.45 | $26.11 | 437800 |
| 2021-09-02 | -43.75 | $26.05 | 347731 |
| 2021-09-01 | -57.22 | $25.86 | 211600 |
| 2021-08-31 | -57.22 | $25.86 | 317900 |
| 2021-08-30 | -37.43 | $26.23 | 170025 |
| 2021-08-27 | -54.01 | $25.92 | 151128 |
| 2021-08-26 | -83.42 | $25.37 | 205300 |
| 2021-08-25 | -69.52 | $25.63 | 183000 |
| 2021-08-24 | -59.49 | $25.77 | 113906 |
| 2021-08-23 | -44.16 | $26.06 | 199100 |
| 2021-08-20 | -39.73 | $26.04 | 266000 |
| 2021-08-19 | -56.70 | $25.66 | 478700 |
| 2021-08-18 | -62.05 | $25.54 | 198800 |
| 2021-08-17 | -69.20 | $25.38 | 224349 |
| 2021-08-16 | -58.08 | $25.60 | 109300 |
| 2021-08-13 | -41.08 | $25.94 | 168700 |
| 2021-08-12 | -52.70 | $25.66 | 192100 |
| 2021-08-11 | -57.26 | $25.55 | 253900 |
| 2021-08-10 | -65.04 | $25.33 | 94200 |
| 2021-08-09 | -33.85 | $26.06 | 301728 |
| 2021-08-06 | -21.79 | $26.37 | 237531 |
| 2021-08-05 | -9.09 | $26.65 | 1.3M |
| 2021-08-04 | -22.01 | $26.03 | 319300 |
| 2021-08-03 | -5.15 | $26.38 | 296000 |
| 2021-08-02 | -29.90 | $25.66 | 714600 |
| 2021-07-30 | -13.06 | $25.95 | 575900 |
| 2021-07-29 | -12.83 | $25.65 | 700533 |
| 2021-07-28 | -25.99 | $25.25 | 438539 |
| 2021-07-27 | -33.44 | $25.00 | 314900 |
| 2021-07-26 | -25.52 | $25.18 | 265400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.16
2026-07-24
Close Price
$22.20
Vol: 1.9MAverage Directional Index - Detailed Analysis
Minimum
7.11
Average
18.57
Maximum
52.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.16 | $22.20 | 1.9M |
| 2026-07-23 | 16.13 | $21.83 | 1.9M |
| 2026-07-22 | 16.41 | $21.59 | 1.9M |
| 2026-07-21 | 16.70 | $21.92 | 1.8M |
| 2026-07-20 | 17.18 | $21.78 | 1.4M |
| 2026-07-17 | 17.30 | $22.26 | 1.5M |
| 2026-07-16 | 16.96 | $22.14 | 1.2M |
| 2026-07-15 | 16.81 | $21.25 | 1.2M |
| 2026-07-14 | 17.37 | $21.40 | 1.0M |
| 2026-07-13 | 17.66 | $21.67 | 1.4M |
| 2026-07-10 | 17.70 | $21.50 | 1.1M |
| 2026-07-09 | 17.74 | $21.66 | 1.2M |
| 2026-07-08 | 17.32 | $21.88 | 1.6M |
| 2026-07-07 | 16.58 | $21.96 | 2.2M |
| 2026-07-06 | 15.81 | $21.47 | 1.8M |
| 2026-07-02 | 15.34 | $21.66 | 1.7M |
| 2026-07-01 | 14.83 | $21.08 | 1.8M |
| 2026-06-30 | 14.63 | $21.13 | 2.5M |
| 2026-06-29 | 14.32 | $21.39 | 3.4M |
| 2026-06-26 | 14.01 | $21.20 | 21.9M |
| 2026-06-25 | 13.91 | $20.76 | 8.0M |
| 2026-06-24 | 13.86 | $20.38 | 2.0M |
| 2026-06-23 | 14.56 | $19.92 | 1.6M |
| 2026-06-22 | 14.49 | $19.42 | 1.5M |
| 2026-06-18 | 13.81 | $19.20 | 2.4M |
| 2026-06-17 | 13.02 | $19.45 | 1.2M |
| 2026-06-16 | 12.48 | $20.02 | 1.6M |
| 2026-06-15 | 11.30 | $19.96 | 1.4M |
| 2026-06-12 | 11.14 | $20.37 | 1.3M |
| 2026-06-11 | 11.51 | $20.18 | 994249 |
| 2026-06-10 | 11.90 | $20.39 | 1.1M |
| 2026-06-09 | 12.47 | $20.29 | 1.4M |
| 2026-06-08 | 12.90 | $19.97 | 1.6M |
| 2026-06-05 | 12.62 | $19.99 | 1.5M |
| 2026-06-04 | 12.34 | $19.53 | 1.2M |
| 2026-06-03 | 11.51 | $19.63 | 1.0M |
| 2026-06-02 | 10.86 | $19.96 | 1.2M |
| 2026-06-01 | 10.38 | $19.76 | 1.3M |
| 2026-05-29 | 9.68 | $20.26 | 2.4M |
| 2026-05-28 | 9.32 | $20.24 | 1.3M |
| 2026-05-27 | 8.77 | $20.06 | 1.4M |
| 2026-05-26 | 8.41 | $20.35 | 1.2M |
| 2026-05-22 | 8.38 | $20.43 | 1.7M |
| 2026-05-21 | 8.50 | $20.62 | 1.2M |
| 2026-05-20 | 8.62 | $20.54 | 1.4M |
| 2026-05-19 | 8.75 | $20.48 | 1.3M |
| 2026-05-18 | 9.19 | $20.77 | 1.3M |
| 2026-05-15 | 9.54 | $20.44 | 1.3M |
| 2026-05-14 | 9.79 | $20.55 | 779700 |
| 2026-05-13 | 10.25 | $20.46 | 867200 |
| 2026-05-12 | 10.78 | $20.73 | 930015 |
| 2026-05-11 | 11.13 | $20.70 | 1.2M |
| 2026-05-08 | 11.51 | $20.67 | 902521 |
| 2026-05-07 | 12.04 | $20.36 | 1.6M |
| 2026-05-06 | 12.58 | $20.57 | 1.4M |
| 2026-05-05 | 13.05 | $20.32 | 1.1M |
| 2026-05-04 | 13.35 | $20.15 | 896004 |
| 2026-05-01 | 13.80 | $20.15 | 1.2M |
| 2026-04-30 | 14.38 | $20.57 | 1.9M |
| 2026-04-29 | 14.83 | $20.57 | 1.3M |
| 2026-04-28 | 15.43 | $20.61 | 1.9M |
| 2026-04-27 | 16.06 | $20.50 | 742902 |
| 2026-04-24 | 16.59 | $20.56 | 945345 |
| 2026-04-23 | 17.01 | $20.75 | 1.4M |
| 2026-04-22 | 17.31 | $20.85 | 2.0M |
| 2026-04-21 | 17.82 | $20.91 | 1.7M |
| 2026-04-20 | 18.39 | $20.89 | 2.1M |
| 2026-04-17 | 17.91 | $20.84 | 2.6M |
| 2026-04-16 | 17.52 | $20.41 | 1.5M |
| 2026-04-15 | 17.65 | $20.18 | 1.6M |
| 2026-04-14 | 18.18 | $20.00 | 915914 |
| 2026-04-13 | 18.85 | $20.16 | 842800 |
| 2026-04-10 | 19.31 | $20.26 | 725433 |
| 2026-04-09 | 19.64 | $20.04 | 885500 |
| 2026-04-08 | 20.07 | $19.77 | 1.7M |
| 2026-04-07 | 20.89 | $19.57 | 962643 |
| 2026-04-06 | 21.72 | $19.26 | 1.4M |
| 2026-04-02 | 22.21 | $19.25 | 1.4M |
| 2026-04-01 | 22.71 | $18.92 | 1.2M |
| 2026-03-31 | 22.80 | $18.83 | 1.6M |
| 2026-03-30 | 23.09 | $19.04 | 937100 |
| 2026-03-27 | 22.87 | $18.65 | 855123 |
| 2026-03-26 | 22.51 | $18.73 | 813400 |
| 2026-03-25 | 22.21 | $18.67 | 979216 |
| 2026-03-24 | 22.01 | $19.01 | 857533 |
| 2026-03-23 | 22.09 | $19.02 | 1.2M |
| 2026-03-20 | 22.19 | $18.94 | 2.8M |
| 2026-03-19 | 22.28 | $19.71 | 959610 |
| 2026-03-18 | 23.37 | $19.85 | 1.4M |
| 2026-03-17 | 24.42 | $20.12 | 1.6M |
| 2026-03-16 | 25.20 | $20.13 | 1.4M |
| 2026-03-13 | 26.02 | $20.26 | 1.2M |
| 2026-03-12 | 26.48 | $20.19 | 1.2M |
| 2026-03-11 | 27.21 | $20.29 | 921931 |
| 2026-03-10 | 27.81 | $20.57 | 1.1M |
| 2026-03-09 | 27.82 | $20.91 | 838300 |
| 2026-03-06 | 27.83 | $20.91 | 955200 |
| 2026-03-05 | 27.90 | $20.83 | 753224 |
| 2026-03-04 | 27.20 | $21.20 | 1.7M |
| 2026-03-03 | 26.37 | $20.93 | 960444 |
| 2026-03-02 | 25.74 | $20.94 | 741900 |
| 2026-02-27 | 25.09 | $20.77 | 2.5M |
| 2026-02-26 | 24.34 | $20.61 | 986706 |
| 2026-02-25 | 23.96 | $20.56 | 905325 |
| 2026-02-24 | 23.61 | $20.43 | 2.0M |
| 2026-02-23 | 23.34 | $20.33 | 2.2M |
| 2026-02-20 | 22.89 | $20.39 | 1.3M |
| 2026-02-19 | 22.67 | $20.16 | 1.2M |
| 2026-02-18 | 22.55 | $19.90 | 2.2M |
| 2026-02-17 | 22.43 | $20.50 | 3.5M |
| 2026-02-13 | 21.62 | $20.20 | 2.3M |
| 2026-02-12 | 21.02 | $19.85 | 9.0M |
| 2026-02-11 | 20.75 | $19.26 | 2.0M |
| 2026-02-10 | 21.00 | $19.28 | 1.2M |
| 2026-02-09 | 20.59 | $19.03 | 757200 |
| 2026-02-06 | 20.31 | $19.33 | 980700 |
| 2026-02-05 | 19.27 | $19.55 | 1.2M |
| 2026-02-04 | 18.19 | $19.12 | 825700 |
| 2026-02-03 | 17.38 | $18.83 | 1.0M |
| 2026-02-02 | 17.10 | $18.58 | 1.5M |
| 2026-01-30 | 16.67 | $18.84 | 1.5M |
| 2026-01-29 | 16.27 | $18.66 | 1.4M |
| 2026-01-28 | 16.35 | $18.18 | 1.5M |
| 2026-01-27 | 17.14 | $18.12 | 810100 |
| 2026-01-26 | 17.59 | $18.31 | 1.2M |
| 2026-01-23 | 18.01 | $18.28 | 769623 |
| 2026-01-22 | 18.75 | $18.20 | 1.0M |
| 2026-01-21 | 19.35 | $18.52 | 1.0M |
| 2026-01-20 | 19.65 | $18.62 | 1.9M |
| 2026-01-16 | 19.96 | $18.45 | 1.8M |
| 2026-01-15 | 20.51 | $18.21 | 1.0M |
| 2026-01-14 | 21.56 | $18.09 | 1.4M |
| 2026-01-13 | 22.43 | $17.75 | 2.0M |
| 2026-01-12 | 23.32 | $17.14 | 1.3M |
| 2026-01-09 | 22.71 | $17.28 | 1.0M |
| 2026-01-08 | 22.25 | $17.54 | 1.2M |
| 2026-01-07 | 22.25 | $17.48 | 2.9M |
| 2026-01-06 | 22.24 | $17.15 | 1.6M |
| 2026-01-05 | 21.77 | $17.64 | 777932 |
| 2026-01-02 | 21.78 | $17.77 | 1.7M |
| 2025-12-31 | 21.56 | $17.64 | 3.0M |
| 2025-12-30 | 21.69 | $17.63 | 661349 |
| 2025-12-29 | 22.05 | $17.64 | 817300 |
| 2025-12-26 | 22.43 | $17.62 | 616066 |
| 2025-12-24 | 22.46 | $17.46 | 300600 |
| 2025-12-23 | 22.33 | $17.43 | 1.0M |
| 2025-12-22 | 22.19 | $17.55 | 1.0M |
| 2025-12-19 | 22.02 | $17.46 | 3.6M |
| 2025-12-18 | 21.21 | $17.32 | 1.4M |
| 2025-12-17 | 20.36 | $17.54 | 1.8M |
| 2025-12-16 | 19.46 | $17.22 | 1.3M |
| 2025-12-15 | 18.80 | $17.49 | 1.2M |
| 2025-12-12 | 18.33 | $17.64 | 1.1M |
| 2025-12-11 | 18.05 | $17.67 | 729426 |
| 2025-12-10 | 17.92 | $17.69 | 1.2M |
| 2025-12-09 | 17.71 | $17.63 | 851100 |
| 2025-12-08 | 17.19 | $17.36 | 962223 |
| 2025-12-05 | 16.15 | $17.46 | 976103 |
| 2025-12-04 | 15.19 | $17.57 | 1.7M |
| 2025-12-03 | 14.36 | $17.60 | 1.4M |
| 2025-12-02 | 13.52 | $17.64 | 1.2M |
| 2025-12-01 | 12.78 | $17.91 | 877105 |
| 2025-11-28 | 12.43 | $18.33 | 411105 |
| 2025-11-26 | 12.77 | $18.24 | 697221 |
| 2025-11-25 | 13.03 | $18.17 | 1.3M |
| 2025-11-24 | 13.32 | $18.14 | 1.1M |
| 2025-11-21 | 13.39 | $18.21 | 836400 |
| 2025-11-20 | 13.46 | $17.86 | 1.2M |
| 2025-11-19 | 13.53 | $18.16 | 1.5M |
| 2025-11-18 | 13.94 | $18.37 | 947500 |
| 2025-11-17 | 14.46 | $18.25 | 795609 |
| 2025-11-14 | 14.98 | $18.31 | 1.3M |
| 2025-11-13 | 15.28 | $18.07 | 1.0M |
| 2025-11-12 | 15.93 | $18.22 | 951642 |
| 2025-11-11 | 16.77 | $18.43 | 798426 |
| 2025-11-10 | 17.55 | $18.17 | 870825 |
| 2025-11-07 | 18.37 | $18.36 | 973100 |
| 2025-11-06 | 19.23 | $18.18 | 619600 |
| 2025-11-05 | 19.85 | $18.25 | 1.0M |
| 2025-11-04 | 20.65 | $18.31 | 1.4M |
| 2025-11-03 | 21.49 | $18.70 | 801400 |
| 2025-10-31 | 22.53 | $18.62 | 1.2M |
| 2025-10-30 | 23.10 | $18.71 | 1.1M |
| 2025-10-29 | 23.57 | $18.77 | 1.3M |
| 2025-10-28 | 24.07 | $18.79 | 3.1M |
| 2025-10-27 | 24.59 | $19.54 | 2.1M |
| 2025-10-24 | 23.59 | $19.26 | 924900 |
| 2025-10-23 | 22.55 | $19.29 | 1.1M |
| 2025-10-22 | 21.80 | $19.27 | 783873 |
| 2025-10-21 | 20.76 | $19.13 | 704918 |
| 2025-10-20 | 19.66 | $19.52 | 812739 |
| 2025-10-17 | 18.60 | $19.02 | 842000 |
| 2025-10-16 | 17.91 | $19.02 | 681500 |
| 2025-10-15 | 17.30 | $19.00 | 1.7M |
| 2025-10-14 | 16.66 | $18.98 | 979300 |
| 2025-10-13 | 16.12 | $18.64 | 998617 |
| 2025-10-10 | 16.06 | $18.21 | 719000 |
| 2025-10-09 | 16.05 | $18.47 | 1.0M |
| 2025-10-08 | 15.74 | $18.34 | 1.6M |
| 2025-10-07 | 15.82 | $18.23 | 886820 |
| 2025-10-06 | 15.83 | $18.39 | 1.1M |
| 2025-10-03 | 15.83 | $18.48 | 830725 |
| 2025-10-02 | 15.51 | $18.39 | 2.3M |
| 2025-10-01 | 15.78 | $18.28 | 1.0M |
| 2025-09-30 | 16.18 | $18.06 | 889700 |
| 2025-09-29 | 16.96 | $17.97 | 864447 |
| 2025-09-26 | 17.77 | $17.96 | 802342 |
| 2025-09-25 | 18.60 | $17.90 | 1.2M |
| 2025-09-24 | 19.13 | $17.50 | 1.3M |
| 2025-09-23 | 19.42 | $17.82 | 2.0M |
| 2025-09-22 | 20.08 | $17.82 | 1.4M |
| 2025-09-19 | 20.77 | $18.00 | 3.9M |
| 2025-09-18 | 21.53 | $18.35 | 1.2M |
| 2025-09-17 | 21.80 | $18.34 | 1.5M |
| 2025-09-16 | 21.94 | $18.39 | 1.5M |
| 2025-09-15 | 22.72 | $18.28 | 918336 |
| 2025-09-12 | 23.42 | $18.24 | 569600 |
| 2025-09-11 | 24.27 | $18.25 | 862800 |
| 2025-09-10 | 25.15 | $18.23 | 766353 |
| 2025-09-09 | 26.01 | $18.30 | 1.8M |
| 2025-09-08 | 26.91 | $17.92 | 1.1M |
| 2025-09-05 | 28.31 | $17.97 | 866841 |
| 2025-09-04 | 29.31 | $17.86 | 1.1M |
| 2025-09-03 | 29.91 | $17.60 | 1.5M |
| 2025-09-02 | 30.58 | $17.81 | 1.1M |
| 2025-08-29 | 31.67 | $18.29 | 1.0M |
| 2025-08-28 | 33.11 | $18.20 | 928400 |
| 2025-08-27 | 34.63 | $18.35 | 1.4M |
| 2025-08-26 | 35.53 | $18.43 | 839700 |
| 2025-08-25 | 36.60 | $18.46 | 1.1M |
| 2025-08-22 | 37.35 | $18.52 | 1.7M |
| 2025-08-21 | 38.14 | $18.88 | 851600 |
| 2025-08-20 | 37.96 | $18.96 | 735500 |
| 2025-08-19 | 37.77 | $18.72 | 973042 |
| 2025-08-18 | 37.78 | $18.57 | 517900 |
| 2025-08-15 | 37.79 | $18.79 | 888800 |
| 2025-08-14 | 37.07 | $18.77 | 679893 |
| 2025-08-13 | 36.32 | $18.87 | 1.6M |
| 2025-08-12 | 35.34 | $18.73 | 825900 |
| 2025-08-11 | 34.52 | $18.57 | 857700 |
| 2025-08-08 | 33.67 | $18.54 | 1.0M |
| 2025-08-07 | 32.92 | $18.56 | 1.2M |
| 2025-08-06 | 31.95 | $18.57 | 1.7M |
| 2025-08-05 | 30.94 | $18.59 | 948000 |
| 2025-08-04 | 29.93 | $18.75 | 879816 |
| 2025-08-01 | 28.98 | $18.31 | 2.1M |
| 2025-07-31 | 27.99 | $18.23 | 1.8M |
| 2025-07-30 | 27.34 | $18.48 | 1.5M |
| 2025-07-29 | 26.26 | $18.64 | 1.7M |
| 2025-07-28 | 25.27 | $18.41 | 2.3M |
| 2025-07-25 | 24.18 | $18.39 | 5.2M |
| 2025-07-24 | 23.43 | $17.99 | 2.2M |
| 2025-07-23 | 22.65 | $17.88 | 2.0M |
| 2025-07-22 | 22.21 | $17.95 | 2.9M |
| 2025-07-21 | 21.14 | $17.98 | 1.8M |
| 2025-07-18 | 20.41 | $17.58 | 1.6M |
| 2025-07-17 | 19.97 | $17.61 | 1.1M |
| 2025-07-16 | 19.23 | $17.60 | 1.4M |
| 2025-07-15 | 18.46 | $17.42 | 1.2M |
| 2025-07-14 | 17.65 | $17.72 | 767000 |
| 2025-07-11 | 16.83 | $17.36 | 1.1M |
| 2025-07-10 | 16.26 | $17.20 | 796800 |
| 2025-07-09 | 16.06 | $16.82 | 839300 |
| 2025-07-08 | 16.31 | $16.85 | 844325 |
| 2025-07-07 | 16.24 | $17.03 | 1.0M |
| 2025-07-03 | 16.06 | $17.07 | 796000 |
| 2025-07-02 | 16.00 | $16.84 | 858438 |
| 2025-07-01 | 15.75 | $17.05 | 861200 |
| 2025-06-30 | 15.49 | $16.93 | 789800 |
| 2025-06-27 | 15.61 | $16.79 | 1.2M |
| 2025-06-26 | 15.25 | $16.74 | 947221 |
| 2025-06-25 | 15.11 | $16.46 | 605225 |
| 2025-06-24 | 15.10 | $16.78 | 526712 |
| 2025-06-23 | 14.19 | $16.95 | 880100 |
| 2025-06-20 | 13.23 | $16.69 | 1.0M |
| 2025-06-18 | 12.49 | $16.75 | 1.3M |
| 2025-06-17 | 11.75 | $16.49 | 942200 |
| 2025-06-16 | 11.68 | $16.31 | 744040 |
| 2025-06-13 | 11.44 | $16.39 | 1.4M |
| 2025-06-12 | 11.19 | $16.45 | 833000 |
| 2025-06-11 | 10.83 | $16.41 | 718435 |
| 2025-06-10 | 10.31 | $16.40 | 1.4M |
| 2025-06-09 | 9.81 | $16.36 | 1.0M |
| 2025-06-06 | 9.60 | $16.20 | 693500 |
| 2025-06-05 | 9.42 | $16.18 | 823420 |
| 2025-06-04 | 9.14 | $16.18 | 1.3M |
| 2025-06-03 | 8.85 | $16.12 | 1.4M |
| 2025-06-02 | 8.67 | $15.98 | 977615 |
| 2025-05-30 | 8.70 | $16.10 | 963200 |
| 2025-05-29 | 8.55 | $15.89 | 573837 |
| 2025-05-28 | 8.34 | $16.03 | 1.2M |
| 2025-05-27 | 8.25 | $15.89 | 816125 |
| 2025-05-23 | 8.34 | $15.65 | 446400 |
| 2025-05-22 | 8.67 | $15.48 | 422400 |
| 2025-05-21 | 8.87 | $15.59 | 460837 |
| 2025-05-20 | 9.29 | $15.94 | 812000 |
| 2025-05-19 | 9.43 | $15.89 | 702537 |
| 2025-05-16 | 9.82 | $15.92 | 692700 |
| 2025-05-15 | 10.30 | $15.72 | 532528 |
| 2025-05-14 | 10.61 | $15.45 | 751802 |
| 2025-05-13 | 10.71 | $15.54 | 1.5M |
| 2025-05-12 | 10.98 | $15.80 | 1.5M |
| 2025-05-09 | 11.41 | $16.15 | 861600 |
| 2025-05-08 | 11.42 | $15.98 | 441139 |
| 2025-05-07 | 11.72 | $16.00 | 972200 |
| 2025-05-06 | 11.92 | $16.05 | 1.1M |
| 2025-05-05 | 12.27 | $16.09 | 644014 |
| 2025-05-02 | 12.75 | $16.03 | 477131 |
| 2025-05-01 | 13.04 | $16.15 | 881740 |
| 2025-04-30 | 13.24 | $16.27 | 1.6M |
| 2025-04-29 | 13.49 | $15.95 | 1.2M |
| 2025-04-28 | 13.91 | $15.65 | 1.3M |
| 2025-04-25 | 14.44 | $15.62 | 581917 |
| 2025-04-24 | 14.81 | $15.60 | 1.5M |
| 2025-04-23 | 15.49 | $16.01 | 816700 |
| 2025-04-22 | 15.91 | $16.45 | 724023 |
| 2025-04-21 | 15.91 | $16.29 | 726700 |
| 2025-04-17 | 15.92 | $16.50 | 792109 |
| 2025-04-16 | 15.92 | $16.10 | 1.2M |
| 2025-04-15 | 16.07 | $16.21 | 1.2M |
| 2025-04-14 | 16.37 | $15.98 | 1.4M |
| 2025-04-11 | 16.98 | $15.51 | 908000 |
| 2025-04-10 | 17.40 | $15.06 | 1.1M |
| 2025-04-09 | 17.52 | $15.10 | 1.7M |
| 2025-04-08 | 17.59 | $14.61 | 2.3M |
| 2025-04-07 | 18.34 | $14.77 | 1.2M |
| 2025-04-04 | 19.07 | $15.28 | 929490 |
| 2025-04-03 | 19.15 | $15.62 | 1.3M |
| 2025-04-02 | 18.65 | $15.69 | 724200 |
| 2025-04-01 | 18.35 | $15.79 | 747520 |
| 2025-03-31 | 17.88 | $15.85 | 1.4M |
| 2025-03-28 | 16.97 | $15.84 | 716900 |
| 2025-03-27 | 16.43 | $15.59 | 874400 |
| 2025-03-26 | 16.23 | $15.34 | 659200 |
| 2025-03-25 | 16.39 | $15.31 | 1.1M |
| 2025-03-24 | 16.56 | $15.29 | 427743 |
| 2025-03-21 | 16.97 | $15.02 | 1.2M |
| 2025-03-20 | 17.43 | $15.32 | 547503 |
| 2025-03-19 | 17.34 | $15.36 | 710000 |
| 2025-03-18 | 17.24 | $15.42 | 718300 |
| 2025-03-17 | 17.09 | $15.36 | 756407 |
| 2025-03-14 | 16.92 | $15.23 | 873309 |
| 2025-03-13 | 17.16 | $14.99 | 981505 |
| 2025-03-12 | 17.24 | $14.91 | 2.0M |
| 2025-03-11 | 17.59 | $14.92 | 963600 |
| 2025-03-10 | 17.63 | $15.23 | 1.1M |
| 2025-03-07 | 17.06 | $15.17 | 858805 |
| 2025-03-06 | 16.87 | $14.93 | 510618 |
| 2025-03-05 | 17.23 | $14.85 | 1.0M |
| 2025-03-04 | 17.44 | $14.88 | 1.1M |
| 2025-03-03 | 17.40 | $15.00 | 860900 |
| 2025-02-28 | 17.27 | $14.96 | 1.4M |
| 2025-02-27 | 17.13 | $14.90 | 959100 |
| 2025-02-26 | 17.24 | $14.60 | 695933 |
| 2025-02-25 | 17.19 | $14.79 | 1.6M |
| 2025-02-24 | 17.13 | $14.23 | 954900 |
| 2025-02-21 | 17.77 | $14.31 | 869000 |
| 2025-02-20 | 18.45 | $14.21 | 448800 |
| 2025-02-19 | 18.90 | $14.08 | 693445 |
| 2025-02-18 | 19.02 | $13.90 | 702016 |
| 2025-02-14 | 18.98 | $13.88 | 874618 |
| 2025-02-13 | 18.95 | $14.23 | 796700 |
| 2025-02-12 | 18.59 | $13.87 | 1.7M |
| 2025-02-11 | 18.03 | $14.30 | 499620 |
| 2025-02-10 | 17.93 | $14.32 | 549929 |
| 2025-02-07 | 17.85 | $14.42 | 535931 |
| 2025-02-06 | 17.84 | $14.64 | 580913 |
| 2025-02-05 | 18.18 | $14.65 | 590500 |
| 2025-02-04 | 18.53 | $14.53 | 673907 |
| 2025-02-03 | 18.67 | $14.53 | 534600 |
| 2025-01-31 | 18.82 | $14.48 | 1.7M |
| 2025-01-30 | 19.48 | $14.63 | 2.3M |
| 2025-01-29 | 20.08 | $14.22 | 718400 |
| 2025-01-28 | 20.64 | $14.53 | 450400 |
| 2025-01-27 | 21.49 | $14.80 | 859700 |
| 2025-01-24 | 22.39 | $14.38 | 653700 |
| 2025-01-23 | 23.21 | $14.30 | 862734 |
| 2025-01-22 | 23.69 | $14.17 | 619900 |
| 2025-01-21 | 24.50 | $14.75 | 761502 |
| 2025-01-17 | 25.66 | $14.57 | 1.1M |
| 2025-01-16 | 26.91 | $14.47 | 582910 |
| 2025-01-15 | 27.79 | $13.98 | 289600 |
| 2025-01-14 | 28.05 | $13.86 | 638000 |
| 2025-01-13 | 27.58 | $13.81 | 757200 |
| 2025-01-10 | 26.81 | $13.64 | 1.0M |
| 2025-01-08 | 25.80 | $13.72 | 545738 |
| 2025-01-07 | 24.86 | $13.76 | 970347 |
| 2025-01-06 | 23.91 | $13.76 | 941100 |
| 2025-01-03 | 23.08 | $13.99 | 630047 |
| 2025-01-02 | 22.38 | $13.94 | 423034 |
| 2024-12-31 | 21.64 | $14.15 | 730124 |
| 2024-12-30 | 21.03 | $13.95 | 536019 |
| 2024-12-27 | 19.90 | $13.95 | 700804 |
| 2024-12-26 | 18.83 | $14.10 | 393600 |
| 2024-12-24 | 17.81 | $14.11 | 387426 |
| 2024-12-23 | 16.71 | $14.18 | 758844 |
| 2024-12-20 | 15.56 | $14.16 | 1.6M |
| 2024-12-19 | 14.34 | $13.84 | 1.1M |
| 2024-12-18 | 13.09 | $14.28 | 966900 |
| 2024-12-17 | 12.21 | $14.93 | 840402 |
| 2024-12-16 | 11.79 | $14.83 | 644719 |
| 2024-12-13 | 11.43 | $15.00 | 446100 |
| 2024-12-12 | 10.90 | $14.98 | 402400 |
| 2024-12-11 | 10.52 | $15.25 | 630800 |
| 2024-12-10 | 10.50 | $15.46 | 1.3M |
| 2024-12-09 | 10.73 | $15.79 | 521437 |
| 2024-12-06 | 11.20 | $15.70 | 487135 |
| 2024-12-05 | 11.70 | $15.72 | 524937 |
| 2024-12-04 | 12.14 | $15.73 | 538900 |
| 2024-12-03 | 12.75 | $15.80 | 1.0M |
| 2024-12-02 | 13.40 | $15.86 | 1.2M |
| 2024-11-29 | 13.78 | $16.21 | 804600 |
| 2024-11-27 | 13.62 | $16.32 | 698900 |
| 2024-11-26 | 13.17 | $16.22 | 625432 |
| 2024-11-25 | 13.01 | $16.30 | 1.5M |
| 2024-11-22 | 12.76 | $16.13 | 897700 |
| 2024-11-21 | 12.55 | $16.20 | 632202 |
| 2024-11-20 | 12.39 | $15.98 | 1.4M |
| 2024-11-19 | 12.51 | $15.94 | 476900 |
| 2024-11-18 | 12.70 | $15.68 | 426634 |
| 2024-11-15 | 13.23 | $15.45 | 976110 |
| 2024-11-14 | 13.86 | $15.46 | 598747 |
| 2024-11-13 | 14.54 | $15.68 | 619800 |
| 2024-11-12 | 14.82 | $15.79 | 925117 |
| 2024-11-11 | 14.91 | $16.10 | 1.1M |
| 2024-11-08 | 14.50 | $16.14 | 1.2M |
| 2024-11-07 | 14.39 | $15.86 | 1.1M |
| 2024-11-06 | 14.42 | $15.82 | 1.7M |
| 2024-11-05 | 14.46 | $15.89 | 2.3M |
| 2024-11-04 | 14.50 | $15.09 | 1.1M |
| 2024-11-01 | 14.01 | $15.28 | 688422 |
| 2024-10-31 | 13.75 | $15.50 | 922034 |
| 2024-10-30 | 13.86 | $15.74 | 1.0M |
| 2024-10-29 | 14.08 | $15.66 | 484000 |
| 2024-10-28 | 13.95 | $15.77 | 925200 |
| 2024-10-25 | 13.94 | $15.63 | 685859 |
| 2024-10-24 | 13.97 | $15.92 | 774503 |
| 2024-10-23 | 14.26 | $15.98 | 2.7M |
| 2024-10-22 | 14.72 | $16.00 | 1.2M |
| 2024-10-21 | 15.36 | $16.23 | 487200 |
| 2024-10-18 | 15.98 | $16.58 | 921200 |
| 2024-10-17 | 16.11 | $16.57 | 919100 |
| 2024-10-16 | 16.31 | $16.72 | 880600 |
| 2024-10-15 | 16.53 | $16.30 | 1.1M |
| 2024-10-14 | 17.26 | $16.01 | 875000 |
| 2024-10-11 | 17.74 | $15.70 | 540555 |
| 2024-10-10 | 17.38 | $15.44 | 562300 |
| 2024-10-09 | 16.56 | $15.44 | 571023 |
| 2024-10-08 | 15.54 | $15.44 | 690501 |
| 2024-10-07 | 14.66 | $15.51 | 792000 |
| 2024-10-04 | 13.46 | $15.61 | 1.0M |
| 2024-10-03 | 12.45 | $16.04 | 3.3M |
| 2024-10-02 | 11.82 | $16.24 | 1.1M |
| 2024-10-01 | 11.42 | $16.43 | 1.6M |
| 2024-09-30 | 11.40 | $16.53 | 1.2M |
| 2024-09-27 | 11.66 | $16.49 | 714600 |
| 2024-09-26 | 11.91 | $16.36 | 578600 |
| 2024-09-25 | 12.09 | $16.42 | 824135 |
| 2024-09-24 | 12.37 | $16.28 | 650300 |
| 2024-09-23 | 12.62 | $16.41 | 3.4M |
| 2024-09-20 | 13.05 | $16.26 | 2.7M |
| 2024-09-19 | 13.04 | $16.42 | 667600 |
| 2024-09-18 | 13.17 | $16.58 | 1.3M |
| 2024-09-17 | 13.66 | $16.62 | 1.9M |
| 2024-09-16 | 14.18 | $16.98 | 759900 |
| 2024-09-13 | 14.19 | $17.08 | 795301 |
| 2024-09-12 | 14.14 | $17.10 | 875003 |
| 2024-09-11 | 14.14 | $17.10 | 578619 |
| 2024-09-10 | 14.15 | $17.16 | 1.1M |
| 2024-09-09 | 14.25 | $16.87 | 696837 |
| 2024-09-06 | 14.76 | $16.87 | 708000 |
| 2024-09-05 | 15.09 | $16.78 | 702200 |
| 2024-09-04 | 15.36 | $16.92 | 526529 |
| 2024-09-03 | 15.50 | $16.78 | 1.0M |
| 2024-08-30 | 16.07 | $16.69 | 726101 |
| 2024-08-29 | 16.35 | $16.74 | 1.2M |
| 2024-08-28 | 16.63 | $16.83 | 546737 |
| 2024-08-27 | 16.63 | $17.04 | 616214 |
| 2024-08-26 | 15.87 | $17.15 | 834400 |
| 2024-08-23 | 15.13 | $16.85 | 1.2M |
| 2024-08-22 | 14.82 | $16.58 | 904609 |
| 2024-08-21 | 14.50 | $16.83 | 1.4M |
| 2024-08-20 | 14.39 | $16.36 | 1.6M |
| 2024-08-19 | 14.81 | $16.32 | 1.2M |
| 2024-08-16 | 15.52 | $16.01 | 1.3M |
| 2024-08-15 | 16.14 | $16.05 | 1.5M |
| 2024-08-14 | 16.68 | $15.75 | 1.2M |
| 2024-08-13 | 16.82 | $15.64 | 810400 |
| 2024-08-12 | 16.73 | $15.53 | 933546 |
| 2024-08-09 | 16.32 | $15.38 | 1.6M |
| 2024-08-08 | 15.48 | $15.39 | 751600 |
| 2024-08-07 | 14.64 | $15.41 | 1.3M |
| 2024-08-06 | 13.84 | $15.53 | 1.9M |
| 2024-08-05 | 12.99 | $15.46 | 3.2M |
| 2024-08-02 | 12.15 | $16.18 | 1.8M |
| 2024-08-01 | 12.02 | $16.23 | 1.6M |
| 2024-07-31 | 11.97 | $16.47 | 1.0M |
| 2024-07-30 | 12.44 | $16.87 | 1.6M |
| 2024-07-29 | 12.95 | $16.75 | 856324 |
| 2024-07-26 | 13.29 | $16.86 | 744800 |
| 2024-07-25 | 13.57 | $16.72 | 681200 |
| 2024-07-24 | 13.87 | $16.80 | 1.7M |
| 2024-07-23 | 14.07 | $17.13 | 907037 |
| 2024-07-22 | 13.74 | $17.19 | 332900 |
| 2024-07-19 | 13.58 | $17.18 | 340400 |
| 2024-07-18 | 13.26 | $17.18 | 661615 |
| 2024-07-17 | 12.93 | $17.22 | 1.2M |
| 2024-07-16 | 12.53 | $17.21 | 682000 |
| 2024-07-15 | 12.45 | $16.93 | 761805 |
| 2024-07-12 | 12.76 | $16.76 | 1.1M |
| 2024-07-11 | 13.08 | $16.45 | 849400 |
| 2024-07-10 | 13.27 | $16.01 | 473400 |
| 2024-07-09 | 12.65 | $15.81 | 1.2M |
| 2024-07-08 | 11.69 | $15.84 | 789700 |
| 2024-07-05 | 10.94 | $16.11 | 491800 |
| 2024-07-03 | 10.48 | $16.22 | 225600 |
| 2024-07-02 | 10.16 | $16.27 | 697828 |
| 2024-07-01 | 9.66 | $16.18 | 1.1M |
| 2024-06-28 | 8.96 | $16.10 | 3.1M |
| 2024-06-27 | 8.14 | $16.15 | 1.2M |
| 2024-06-26 | 7.31 | $16.45 | 789500 |
| 2024-06-25 | 7.11 | $16.69 | 530239 |
| 2024-06-24 | 7.24 | $16.99 | 519240 |
| 2024-06-21 | 7.50 | $16.90 | 1.2M |
| 2024-06-20 | 7.52 | $16.90 | 419401 |
| 2024-06-18 | 7.66 | $17.09 | 836040 |
| 2024-06-17 | 7.97 | $16.99 | 635600 |
| 2024-06-14 | 8.09 | $17.15 | 573800 |
| 2024-06-13 | 8.48 | $17.13 | 498400 |
| 2024-06-12 | 8.88 | $16.95 | 691803 |
| 2024-06-11 | 9.31 | $16.52 | 482800 |
| 2024-06-10 | 8.79 | $16.71 | 452500 |
| 2024-06-07 | 8.24 | $16.74 | 784500 |
| 2024-06-06 | 8.03 | $17.27 | 393300 |
| 2024-06-05 | 8.18 | $17.13 | 351300 |
| 2024-06-04 | 8.53 | $17.28 | 599800 |
| 2024-06-03 | 8.95 | $17.16 | 848413 |
| 2024-05-31 | 9.28 | $17.35 | 950302 |
| 2024-05-30 | 9.70 | $17.09 | 542245 |
| 2024-05-29 | 9.72 | $16.84 | 440205 |
| 2024-05-28 | 9.10 | $16.90 | 706800 |
| 2024-05-24 | 8.74 | $17.24 | 419000 |
| 2024-05-23 | 8.83 | $17.38 | 492900 |
| 2024-05-22 | 9.18 | $17.75 | 483024 |
| 2024-05-21 | 9.18 | $17.86 | 510700 |
| 2024-05-20 | 9.06 | $17.85 | 378045 |
| 2024-05-17 | 8.76 | $17.85 | 331837 |
| 2024-05-16 | 8.51 | $17.86 | 364714 |
| 2024-05-15 | 8.13 | $17.86 | 413800 |
| 2024-05-14 | 7.73 | $17.83 | 497513 |
| 2024-05-13 | 7.43 | $17.72 | 452100 |
| 2024-05-10 | 7.33 | $17.66 | 546800 |
| 2024-05-09 | 7.46 | $17.51 | 332945 |
| 2024-05-08 | 7.81 | $17.24 | 606401 |
| 2024-05-07 | 8.18 | $17.47 | 434500 |
| 2024-05-06 | 8.35 | $17.47 | 621437 |
| 2024-05-03 | 8.58 | $17.36 | 659900 |
| 2024-05-02 | 8.92 | $17.09 | 590731 |
| 2024-05-01 | 9.06 | $17.00 | 948000 |
| 2024-04-30 | 9.20 | $16.85 | 1.3M |
| 2024-04-29 | 9.43 | $17.26 | 790000 |
| 2024-04-26 | 9.82 | $17.00 | 1.4M |
| 2024-04-25 | 10.31 | $17.02 | 642600 |
| 2024-04-24 | 10.65 | $17.16 | 1.2M |
| 2024-04-23 | 11.19 | $17.32 | 659421 |
| 2024-04-22 | 11.51 | $17.33 | 519446 |
| 2024-04-19 | 11.94 | $17.06 | 1.2M |
| 2024-04-18 | 12.31 | $16.55 | 664940 |
| 2024-04-17 | 12.15 | $16.47 | 482200 |
| 2024-04-16 | 11.95 | $16.35 | 1.2M |
| 2024-04-15 | 11.74 | $16.64 | 1.4M |
| 2024-04-12 | 11.77 | $17.04 | 842716 |
| 2024-04-11 | 12.25 | $17.10 | 1.2M |
| 2024-04-10 | 12.78 | $17.18 | 880636 |
| 2024-04-09 | 13.43 | $18.00 | 2.2M |
| 2024-04-08 | 13.06 | $17.90 | 418616 |
| 2024-04-05 | 12.82 | $17.62 | 499713 |
| 2024-04-04 | 12.82 | $17.56 | 591000 |
| 2024-04-03 | 12.64 | $17.65 | 866949 |
| 2024-04-02 | 12.57 | $17.56 | 1.3M |
| 2024-04-01 | 12.41 | $18.25 | 1.6M |
| 2024-03-28 | 11.19 | $18.37 | 1.6M |
| 2024-03-27 | 10.48 | $18.09 | 1.2M |
| 2024-03-26 | 10.07 | $17.50 | 1.7M |
| 2024-03-25 | 10.35 | $17.35 | 469100 |
| 2024-03-22 | 10.86 | $17.19 | 533425 |
| 2024-03-21 | 11.40 | $17.60 | 826346 |
| 2024-03-20 | 11.62 | $17.33 | 715308 |
| 2024-03-19 | 12.18 | $17.25 | 876900 |
| 2024-03-18 | 12.67 | $17.15 | 641413 |
| 2024-03-15 | 12.93 | $17.10 | 1.1M |
| 2024-03-14 | 13.09 | $16.89 | 1.1M |
| 2024-03-13 | 13.11 | $17.30 | 1.4M |
| 2024-03-12 | 13.76 | $17.39 | 563300 |
| 2024-03-11 | 14.37 | $17.52 | 657900 |
| 2024-03-08 | 14.79 | $17.40 | 851748 |
| 2024-03-07 | 15.16 | $17.31 | 684434 |
| 2024-03-06 | 15.93 | $17.21 | 655700 |
| 2024-03-05 | 16.65 | $17.30 | 1.9M |
| 2024-03-04 | 17.40 | $17.30 | 1.9M |
| 2024-03-01 | 18.14 | $17.07 | 1.2M |
| 2024-02-29 | 18.43 | $16.81 | 1.9M |
| 2024-02-28 | 18.53 | $16.74 | 1.4M |
| 2024-02-27 | 18.60 | $16.76 | 1.5M |
| 2024-02-26 | 18.91 | $16.94 | 758700 |
| 2024-02-23 | 19.51 | $17.27 | 1.3M |
| 2024-02-22 | 20.16 | $17.04 | 1.0M |
| 2024-02-21 | 20.30 | $17.12 | 740400 |
| 2024-02-20 | 20.61 | $17.14 | 1.1M |
| 2024-02-16 | 20.93 | $17.33 | 1.6M |
| 2024-02-15 | 21.61 | $17.58 | 2.4M |
| 2024-02-14 | 22.33 | $16.78 | 2.4M |
| 2024-02-13 | 21.88 | $16.92 | 1.7M |
| 2024-02-12 | 21.41 | $17.33 | 2.1M |
| 2024-02-09 | 21.74 | $17.88 | 579505 |
| 2024-02-08 | 22.77 | $17.85 | 971900 |
| 2024-02-07 | 23.85 | $17.81 | 793400 |
| 2024-02-06 | 25.09 | $17.95 | 1.2M |
| 2024-02-05 | 26.27 | $17.84 | 648500 |
| 2024-02-02 | 27.64 | $18.17 | 896000 |
| 2024-02-01 | 28.32 | $18.60 | 1.3M |
| 2024-01-31 | 28.85 | $18.17 | 969118 |
| 2024-01-30 | 29.69 | $18.24 | 867000 |
| 2024-01-29 | 30.83 | $18.23 | 901337 |
| 2024-01-26 | 32.02 | $18.28 | 975400 |
| 2024-01-25 | 32.72 | $18.41 | 441633 |
| 2024-01-24 | 33.51 | $18.09 | 711300 |
| 2024-01-23 | 34.34 | $18.47 | 789700 |
| 2024-01-22 | 34.56 | $18.51 | 572150 |
| 2024-01-19 | 34.80 | $18.48 | 3.5M |
| 2024-01-18 | 35.40 | $18.13 | 890800 |
| 2024-01-17 | 36.07 | $18.37 | 1.0M |
| 2024-01-16 | 36.36 | $18.58 | 718100 |
| 2024-01-12 | 35.94 | $18.59 | 609100 |
| 2024-01-11 | 35.49 | $18.56 | 1.5M |
| 2024-01-10 | 35.17 | $18.62 | 4.9M |
| 2024-01-09 | 34.53 | $18.46 | 540060 |
| 2024-01-08 | 34.06 | $18.29 | 1.0M |
| 2024-01-05 | 33.74 | $17.83 | 1.1M |
| 2024-01-04 | 33.49 | $18.11 | 486603 |
| 2024-01-03 | 32.63 | $18.12 | 1.1M |
| 2024-01-02 | 31.75 | $18.29 | 784209 |
| 2023-12-29 | 30.82 | $17.85 | 451336 |
| 2023-12-28 | 30.10 | $18.02 | 312806 |
| 2023-12-27 | 29.26 | $17.93 | 294527 |
| 2023-12-26 | 28.41 | $17.89 | 374534 |
| 2023-12-22 | 27.58 | $17.62 | 926400 |
| 2023-12-21 | 26.80 | $17.55 | 1.0M |
| 2023-12-20 | 26.11 | $17.30 | 1.4M |
| 2023-12-19 | 25.43 | $17.24 | 814426 |
| 2023-12-18 | 24.93 | $17.01 | 756500 |
| 2023-12-15 | 24.49 | $17.18 | 1.6M |
| 2023-12-14 | 23.89 | $17.50 | 1.4M |
| 2023-12-13 | 23.09 | $17.08 | 1.2M |
| 2023-12-12 | 22.56 | $16.51 | 876704 |
| 2023-12-11 | 22.49 | $16.67 | 1.0M |
| 2023-12-08 | 22.08 | $16.62 | 446498 |
| 2023-12-07 | 21.65 | $16.92 | 1.2M |
| 2023-12-06 | 21.00 | $16.77 | 1.1M |
| 2023-12-05 | 20.29 | $16.73 | 945028 |
| 2023-12-04 | 19.88 | $16.63 | 1.1M |
| 2023-12-01 | 19.52 | $16.08 | 1.1M |
| 2023-11-30 | 19.74 | $15.38 | 1.5M |
| 2023-11-29 | 20.73 | $15.34 | 576633 |
| 2023-11-28 | 21.35 | $15.53 | 367413 |
| 2023-11-27 | 22.31 | $15.51 | 619600 |
| 2023-11-24 | 23.11 | $15.58 | 307235 |
| 2023-11-22 | 24.04 | $15.46 | 677900 |
| 2023-11-21 | 25.01 | $15.58 | 877519 |
| 2023-11-20 | 25.87 | $15.72 | 450428 |
| 2023-11-17 | 26.46 | $15.82 | 384249 |
| 2023-11-16 | 26.98 | $15.83 | 806000 |
| 2023-11-15 | 27.51 | $15.93 | 636200 |
| 2023-11-14 | 28.03 | $16.03 | 853300 |
| 2023-11-13 | 28.71 | $15.02 | 253949 |
| 2023-11-10 | 29.76 | $15.10 | 410300 |
| 2023-11-09 | 31.09 | $15.14 | 513300 |
| 2023-11-08 | 32.48 | $15.31 | 416060 |
| 2023-11-07 | 34.09 | $15.37 | 615200 |
| 2023-11-06 | 35.72 | $15.56 | 746000 |
| 2023-11-03 | 37.35 | $15.61 | 865600 |
| 2023-11-02 | 39.06 | $15.17 | 1.2M |
| 2023-11-01 | 40.62 | $14.37 | 972800 |
| 2023-10-31 | 40.90 | $14.25 | 1.1M |
| 2023-10-30 | 40.92 | $14.20 | 1.5M |
| 2023-10-27 | 40.66 | $13.79 | 1.3M |
| 2023-10-26 | 39.36 | $13.70 | 1.3M |
| 2023-10-25 | 37.99 | $13.71 | 1.5M |
| 2023-10-24 | 36.65 | $13.97 | 974700 |
| 2023-10-23 | 35.27 | $13.80 | 1.8M |
| 2023-10-20 | 33.82 | $13.86 | 706300 |
| 2023-10-19 | 32.36 | $13.81 | 825500 |
| 2023-10-18 | 30.83 | $14.22 | 1.0M |
| 2023-10-17 | 29.44 | $14.87 | 1.3M |
| 2023-10-16 | 28.41 | $14.92 | 1.0M |
| 2023-10-13 | 27.42 | $14.92 | 566200 |
| 2023-10-12 | 26.26 | $14.82 | 1.2M |
| 2023-10-11 | 25.11 | $15.30 | 638000 |
| 2023-10-10 | 24.32 | $15.17 | 811900 |
| 2023-10-09 | 23.16 | $15.20 | 392129 |
| 2023-10-06 | 22.39 | $15.02 | 897502 |
| 2023-10-05 | 21.08 | $15.12 | 676329 |
| 2023-10-04 | 19.91 | $15.12 | 982129 |
| 2023-10-03 | 18.68 | $15.19 | 753100 |
| 2023-10-02 | 17.50 | $15.26 | 1.1M |
| 2023-09-29 | 16.25 | $15.58 | 1.1M |
| 2023-09-28 | 15.32 | $15.58 | 1.0M |
| 2023-09-27 | 13.97 | $15.60 | 1.3M |
| 2023-09-26 | 12.56 | $15.82 | 435900 |
| 2023-09-25 | 11.45 | $16.28 | 338517 |
| 2023-09-22 | 10.80 | $16.31 | 570000 |
| 2023-09-21 | 10.12 | $16.24 | 488900 |
| 2023-09-20 | 9.56 | $16.90 | 400995 |
| 2023-09-19 | 10.02 | $16.94 | 580100 |
| 2023-09-18 | 10.17 | $16.90 | 774800 |
| 2023-09-15 | 10.41 | $17.11 | 3.7M |
| 2023-09-14 | 10.66 | $16.83 | 8.3M |
| 2023-09-13 | 10.21 | $16.75 | 435600 |
| 2023-09-12 | 9.74 | $17.00 | 315730 |
| 2023-09-11 | 9.59 | $16.89 | 325000 |
| 2023-09-08 | 9.34 | $16.94 | 277000 |
| 2023-09-07 | 9.27 | $16.98 | 445900 |
| 2023-09-06 | 9.21 | $16.82 | 532100 |
| 2023-09-05 | 8.98 | $16.80 | 564600 |
| 2023-09-01 | 8.72 | $17.03 | 667201 |
| 2023-08-31 | 8.77 | $16.93 | 708901 |
| 2023-08-30 | 8.70 | $17.10 | 614600 |
| 2023-08-29 | 8.90 | $17.06 | 721400 |
| 2023-08-28 | 9.11 | $17.12 | 272124 |
| 2023-08-25 | 9.50 | $17.04 | 517345 |
| 2023-08-24 | 9.79 | $17.15 | 297500 |
| 2023-08-23 | 10.29 | $17.24 | 275913 |
| 2023-08-22 | 10.63 | $17.08 | 382054 |
| 2023-08-21 | 10.81 | $17.18 | 930830 |
| 2023-08-18 | 11.11 | $17.20 | 490510 |
| 2023-08-17 | 11.23 | $16.89 | 376800 |
| 2023-08-16 | 11.55 | $17.06 | 464553 |
| 2023-08-15 | 12.16 | $17.35 | 859000 |
| 2023-08-14 | 12.40 | $17.71 | 376123 |
| 2023-08-11 | 12.10 | $17.92 | 762300 |
| 2023-08-10 | 11.93 | $17.82 | 546702 |
| 2023-08-09 | 11.64 | $17.78 | 459301 |
| 2023-08-08 | 11.54 | $17.56 | 299700 |
| 2023-08-07 | 11.64 | $17.79 | 581500 |
| 2023-08-04 | 11.65 | $17.32 | 606500 |
| 2023-08-03 | 12.01 | $17.28 | 502200 |
| 2023-08-02 | 12.64 | $17.52 | 306440 |
| 2023-08-01 | 12.86 | $17.74 | 335900 |
| 2023-07-31 | 12.69 | $17.89 | 626900 |
| 2023-07-28 | 12.40 | $17.76 | 444500 |
| 2023-07-27 | 12.09 | $18.07 | 957900 |
| 2023-07-26 | 11.07 | $18.59 | 532800 |
| 2023-07-25 | 10.28 | $18.27 | 323900 |
| 2023-07-24 | 9.61 | $18.50 | 579053 |
| 2023-07-21 | 8.90 | $18.20 | 331728 |
| 2023-07-20 | 8.41 | $18.15 | 685800 |
| 2023-07-19 | 8.02 | $17.69 | 581400 |
| 2023-07-18 | 8.27 | $17.36 | 265412 |
| 2023-07-17 | 8.70 | $17.59 | 556207 |
| 2023-07-14 | 9.08 | $17.52 | 436500 |
| 2023-07-13 | 9.49 | $17.56 | 371700 |
| 2023-07-12 | 9.90 | $17.52 | 666900 |
| 2023-07-11 | 10.28 | $17.63 | 617600 |
| 2023-07-10 | 10.64 | $17.19 | 548306 |
| 2023-07-07 | 10.66 | $17.37 | 594400 |
| 2023-07-06 | 10.84 | $17.45 | 982277 |
| 2023-07-05 | 10.97 | $17.95 | 1.0M |
| 2023-07-03 | 10.99 | $17.93 | 479900 |
| 2023-06-30 | 11.10 | $17.87 | 863909 |
| 2023-06-29 | 11.21 | $17.96 | 1.7M |
| 2023-06-28 | 11.59 | $17.19 | 1.2M |
| 2023-06-27 | 11.75 | $17.53 | 819900 |
| 2023-06-26 | 12.09 | $17.37 | 1.1M |
| 2023-06-23 | 12.17 | $17.26 | 2.2M |
| 2023-06-22 | 12.48 | $17.75 | 464500 |
| 2023-06-21 | 13.01 | $17.96 | 566021 |
| 2023-06-20 | 13.27 | $18.38 | 850129 |
| 2023-06-16 | 12.57 | $18.52 | 1.4M |
| 2023-06-15 | 11.77 | $18.32 | 470100 |
| 2023-06-14 | 11.30 | $18.30 | 1.6M |
| 2023-06-13 | 10.79 | $18.35 | 503000 |
| 2023-06-12 | 10.69 | $18.35 | 339000 |
| 2023-06-09 | 10.66 | $18.49 | 260600 |
| 2023-06-08 | 10.43 | $18.44 | 398300 |
| 2023-06-07 | 10.16 | $18.53 | 434235 |
| 2023-06-06 | 9.76 | $18.46 | 677443 |
| 2023-06-05 | 9.58 | $18.07 | 415994 |
| 2023-06-02 | 9.93 | $17.80 | 765539 |
| 2023-06-01 | 10.16 | $17.42 | 636263 |
| 2023-05-31 | 9.89 | $17.45 | 1.2M |
| 2023-05-30 | 9.85 | $17.55 | 659100 |
| 2023-05-26 | 10.11 | $17.64 | 560648 |
| 2023-05-25 | 10.09 | $17.56 | 476800 |
| 2023-05-24 | 10.14 | $17.92 | 762150 |
| 2023-05-23 | 10.47 | $18.02 | 418419 |
| 2023-05-22 | 10.58 | $18.12 | 564000 |
| 2023-05-19 | 10.84 | $18.13 | 532344 |
| 2023-05-18 | 11.10 | $18.10 | 1.8M |
| 2023-05-17 | 11.68 | $17.96 | 721700 |
| 2023-05-16 | 11.96 | $17.74 | 358808 |
| 2023-05-15 | 12.50 | $18.11 | 323500 |
| 2023-05-12 | 12.77 | $18.04 | 301514 |
| 2023-05-11 | 13.23 | $18.03 | 355322 |
| 2023-05-10 | 13.74 | $18.14 | 321807 |
| 2023-05-09 | 14.05 | $17.95 | 329143 |
| 2023-05-08 | 14.72 | $18.01 | 321200 |
| 2023-05-05 | 15.26 | $18.03 | 726400 |
| 2023-05-04 | 15.99 | $17.78 | 288540 |
| 2023-05-03 | 16.53 | $17.75 | 646900 |
| 2023-05-02 | 17.22 | $17.67 | 396600 |
| 2023-05-01 | 17.92 | $17.89 | 468800 |
| 2023-04-28 | 18.68 | $18.22 | 642800 |
| 2023-04-27 | 19.65 | $17.79 | 574517 |
| 2023-04-26 | 20.11 | $17.33 | 764606 |
| 2023-04-25 | 19.71 | $17.45 | 339400 |
| 2023-04-24 | 19.46 | $17.41 | 256018 |
| 2023-04-21 | 19.23 | $17.78 | 333100 |
| 2023-04-20 | 19.09 | $17.63 | 350449 |
| 2023-04-19 | 18.70 | $17.69 | 389436 |
| 2023-04-18 | 18.29 | $17.74 | 558629 |
| 2023-04-17 | 17.93 | $17.89 | 686000 |
| 2023-04-14 | 17.67 | $17.73 | 726314 |
| 2023-04-13 | 17.40 | $18.00 | 482502 |
| 2023-04-12 | 17.37 | $18.25 | 841400 |
| 2023-04-11 | 17.53 | $18.58 | 409424 |
| 2023-04-10 | 18.23 | $18.55 | 344700 |
| 2023-04-06 | 18.90 | $18.72 | 1.5M |
| 2023-04-05 | 19.76 | $18.35 | 1.4M |
| 2023-04-04 | 19.85 | $18.34 | 1.3M |
| 2023-04-03 | 19.94 | $18.12 | 575101 |
| 2023-03-31 | 20.19 | $18.28 | 1.2M |
| 2023-03-30 | 20.55 | $18.15 | 528209 |
| 2023-03-29 | 20.92 | $18.15 | 424100 |
| 2023-03-28 | 20.61 | $17.93 | 548000 |
| 2023-03-27 | 20.10 | $18.02 | 294100 |
| 2023-03-24 | 19.60 | $17.86 | 500109 |
| 2023-03-23 | 18.62 | $17.49 | 367100 |
| 2023-03-22 | 17.40 | $17.45 | 566400 |
| 2023-03-21 | 16.18 | $18.34 | 1.9M |
| 2023-03-20 | 15.54 | $18.38 | 889141 |
| 2023-03-17 | 14.55 | $18.21 | 1.4M |
| 2023-03-16 | 13.57 | $18.48 | 555213 |
| 2023-03-15 | 12.55 | $18.59 | 778000 |
| 2023-03-14 | 11.65 | $18.84 | 993913 |
| 2023-03-13 | 11.14 | $18.90 | 963684 |
| 2023-03-10 | 10.19 | $18.74 | 787300 |
| 2023-03-09 | 9.23 | $19.63 | 1.1M |
| 2023-03-08 | 9.49 | $19.81 | 250436 |
| 2023-03-07 | 9.94 | $19.79 | 445118 |
| 2023-03-06 | 10.35 | $20.28 | 499616 |
| 2023-03-03 | 10.57 | $20.00 | 2.7M |
| 2023-03-02 | 10.63 | $20.34 | 444030 |
| 2023-03-01 | 10.88 | $20.10 | 804009 |
| 2023-02-28 | 11.44 | $20.19 | 1.5M |
| 2023-02-27 | 11.19 | $20.07 | 855530 |
| 2023-02-24 | 11.13 | $19.89 | 917045 |
| 2023-02-23 | 11.17 | $19.96 | 760868 |
| 2023-02-22 | 11.51 | $19.50 | 631902 |
| 2023-02-21 | 11.96 | $19.46 | 411341 |
| 2023-02-17 | 12.13 | $19.65 | 469447 |
| 2023-02-16 | 12.30 | $19.38 | 324800 |
| 2023-02-15 | 12.11 | $19.65 | 452421 |
| 2023-02-14 | 11.99 | $19.49 | 306120 |
| 2023-02-13 | 11.92 | $19.75 | 277400 |
| 2023-02-10 | 12.28 | $19.85 | 494900 |
| 2023-02-09 | 12.64 | $19.36 | 463840 |
| 2023-02-08 | 13.12 | $20.00 | 390041 |
| 2023-02-07 | 13.04 | $20.07 | 293200 |
| 2023-02-06 | 12.82 | $20.34 | 323346 |
| 2023-02-03 | 12.48 | $20.32 | 373412 |
| 2023-02-02 | 11.80 | $20.44 | 316700 |
| 2023-02-01 | 10.88 | $20.29 | 665600 |
| 2023-01-31 | 10.09 | $20.13 | 571200 |
| 2023-01-30 | 9.67 | $19.73 | 332176 |
| 2023-01-27 | 9.57 | $19.77 | 401300 |
| 2023-01-26 | 9.51 | $19.71 | 421023 |
| 2023-01-25 | 9.61 | $19.50 | 298624 |
| 2023-01-24 | 10.10 | $19.29 | 297900 |
| 2023-01-23 | 10.41 | $19.49 | 322656 |
| 2023-01-20 | 10.68 | $19.59 | 238100 |
| 2023-01-19 | 10.82 | $19.59 | 310522 |
| 2023-01-18 | 10.96 | $19.49 | 503011 |
| 2023-01-17 | 11.09 | $19.91 | 454100 |
| 2023-01-13 | 11.01 | $19.59 | 225743 |
| 2023-01-12 | 11.08 | $19.82 | 359649 |
| 2023-01-11 | 11.14 | $19.24 | 334100 |
| 2023-01-10 | 11.47 | $18.64 | 352519 |
| 2023-01-09 | 11.41 | $18.99 | 482500 |
| 2023-01-06 | 11.24 | $18.73 | 297200 |
| 2023-01-05 | 11.31 | $18.51 | 357048 |
| 2023-01-04 | 11.26 | $18.93 | 469000 |
| 2023-01-03 | 11.52 | $18.57 | 494800 |
| 2022-12-30 | 11.27 | $18.33 | 514800 |
| 2022-12-29 | 10.40 | $18.46 | 491244 |
| 2022-12-28 | 9.85 | $18.39 | 422400 |
| 2022-12-27 | 9.28 | $18.90 | 314349 |
| 2022-12-23 | 9.25 | $19.23 | 217460 |
| 2022-12-22 | 9.23 | $19.03 | 327300 |
| 2022-12-21 | 8.98 | $19.03 | 336491 |
| 2022-12-20 | 9.06 | $18.95 | 625843 |
| 2022-12-19 | 8.81 | $18.97 | 422809 |
| 2022-12-16 | 8.77 | $19.19 | 1.3M |
| 2022-12-15 | 8.72 | $19.27 | 652327 |
| 2022-12-14 | 8.92 | $19.40 | 773709 |
| 2022-12-13 | 9.13 | $19.28 | 633115 |
| 2022-12-12 | 9.19 | $19.29 | 557100 |
| 2022-12-09 | 9.66 | $19.35 | 421707 |
| 2022-12-08 | 10.16 | $19.36 | 381200 |
| 2022-12-07 | 10.45 | $19.27 | 519032 |
| 2022-12-06 | 10.76 | $19.35 | 548445 |
| 2022-12-05 | 11.26 | $19.18 | 404400 |
| 2022-12-02 | 11.39 | $19.43 | 602400 |
| 2022-12-01 | 11.52 | $19.39 | 462217 |
| 2022-11-30 | 11.44 | $19.53 | 1.0M |
| 2022-11-29 | 11.75 | $19.48 | 492636 |
| 2022-11-28 | 11.96 | $19.11 | 411400 |
| 2022-11-25 | 12.10 | $19.54 | 309100 |
| 2022-11-23 | 12.11 | $19.16 | 231500 |
| 2022-11-22 | 12.44 | $19.19 | 357714 |
| 2022-11-21 | 12.63 | $19.19 | 541908 |
| 2022-11-18 | 12.89 | $18.54 | 485800 |
| 2022-11-17 | 13.36 | $18.50 | 500800 |
| 2022-11-16 | 13.60 | $18.38 | 488800 |
| 2022-11-15 | 13.92 | $18.45 | 517700 |
| 2022-11-14 | 14.31 | $18.25 | 758300 |
| 2022-11-11 | 14.73 | $18.72 | 1.3M |
| 2022-11-10 | 15.45 | $18.81 | 1.0M |
| 2022-11-09 | 15.96 | $18.25 | 647919 |
| 2022-11-08 | 16.21 | $18.41 | 662100 |
| 2022-11-07 | 16.63 | $18.69 | 907117 |
| 2022-11-04 | 17.08 | $18.82 | 615900 |
| 2022-11-03 | 17.83 | $18.64 | 659327 |
| 2022-11-02 | 18.60 | $18.81 | 860146 |
| 2022-11-01 | 19.26 | $18.98 | 616700 |
| 2022-10-31 | 19.62 | $18.82 | 826100 |
| 2022-10-28 | 20.53 | $18.57 | 954937 |
| 2022-10-27 | 21.49 | $18.48 | 455231 |
| 2022-10-26 | 22.12 | $18.24 | 642000 |
| 2022-10-25 | 22.62 | $18.25 | 664149 |
| 2022-10-24 | 22.93 | $17.64 | 388122 |
| 2022-10-21 | 22.65 | $17.79 | 473800 |
| 2022-10-20 | 22.26 | $17.49 | 314126 |
| 2022-10-19 | 22.01 | $17.68 | 585200 |
| 2022-10-18 | 21.81 | $17.78 | 772900 |
| 2022-10-17 | 21.51 | $17.39 | 567200 |
| 2022-10-14 | 20.95 | $17.09 | 880804 |
| 2022-10-13 | 20.37 | $18.00 | 867540 |
| 2022-10-12 | 20.05 | $18.09 | 1.0M |
| 2022-10-11 | 20.34 | $18.44 | 668800 |
| 2022-10-10 | 20.64 | $18.00 | 446500 |
| 2022-10-07 | 20.43 | $18.08 | 643811 |
| 2022-10-06 | 20.23 | $18.18 | 481411 |
| 2022-10-05 | 20.18 | $18.41 | 450700 |
| 2022-10-04 | 19.91 | $18.57 | 441112 |
| 2022-10-03 | 19.82 | $18.03 | 933500 |
| 2022-09-30 | 19.17 | $17.81 | 959135 |
| 2022-09-29 | 17.91 | $17.20 | 520400 |
| 2022-09-28 | 16.43 | $17.87 | 603732 |
| 2022-09-27 | 15.22 | $17.69 | 609800 |
| 2022-09-26 | 13.95 | $18.08 | 1.0M |
| 2022-09-23 | 12.87 | $18.44 | 1.7M |
| 2022-09-22 | 12.01 | $18.41 | 951246 |
| 2022-09-21 | 10.74 | $18.66 | 777700 |
| 2022-09-20 | 9.89 | $19.06 | 778202 |
| 2022-09-19 | 9.34 | $19.42 | 920500 |
| 2022-09-16 | 8.93 | $19.50 | 6.4M |
| 2022-09-15 | 8.69 | $19.69 | 1.6M |
| 2022-09-14 | 8.79 | $19.77 | 855900 |
| 2022-09-13 | 9.07 | $19.74 | 505200 |
| 2022-09-12 | 9.37 | $20.40 | 713100 |
| 2022-09-09 | 9.84 | $19.78 | 551149 |
| 2022-09-08 | 9.73 | $19.74 | 462210 |
| 2022-09-07 | 9.61 | $19.96 | 466800 |
| 2022-09-06 | 9.51 | $19.60 | 584500 |
| 2022-09-02 | 8.91 | $19.58 | 599004 |
| 2022-09-01 | 8.47 | $19.90 | 975300 |
| 2022-08-31 | 7.86 | $19.66 | 1.0M |
| 2022-08-30 | 7.35 | $20.21 | 424900 |
| 2022-08-29 | 7.44 | $20.39 | 542248 |
| 2022-08-26 | 7.58 | $20.53 | 616300 |
| 2022-08-25 | 7.79 | $20.81 | 507200 |
| 2022-08-24 | 8.11 | $20.63 | 388638 |
| 2022-08-23 | 8.47 | $20.65 | 517019 |
| 2022-08-22 | 8.89 | $20.71 | 574522 |
| 2022-08-19 | 9.34 | $20.96 | 564100 |
| 2022-08-18 | 9.81 | $20.93 | 1.1M |
| 2022-08-17 | 10.17 | $21.08 | 456200 |
| 2022-08-16 | 10.20 | $21.44 | 544914 |
| 2022-08-15 | 9.94 | $21.40 | 853700 |
| 2022-08-12 | 9.66 | $20.90 | 648600 |
| 2022-08-11 | 9.87 | $20.50 | 679101 |
| 2022-08-10 | 10.38 | $20.49 | 798347 |
| 2022-08-09 | 10.86 | $20.36 | 839800 |
| 2022-08-08 | 11.24 | $20.29 | 896200 |
| 2022-08-05 | 11.71 | $20.24 | 972933 |
| 2022-08-04 | 11.68 | $20.29 | 4.3M |
| 2022-08-03 | 11.89 | $20.94 | 1.0M |
| 2022-08-02 | 12.36 | $20.65 | 981736 |
| 2022-08-01 | 12.64 | $19.96 | 408500 |
| 2022-07-29 | 12.79 | $20.50 | 1.0M |
| 2022-07-28 | 13.20 | $20.73 | 372612 |
| 2022-07-27 | 13.52 | $20.63 | 367935 |
| 2022-07-26 | 14.12 | $20.51 | 456900 |
| 2022-07-25 | 14.81 | $20.50 | 256700 |
| 2022-07-22 | 15.43 | $20.56 | 407311 |
| 2022-07-21 | 16.21 | $20.45 | 349521 |
| 2022-07-20 | 16.88 | $20.37 | 596400 |
| 2022-07-19 | 17.73 | $20.56 | 247000 |
| 2022-07-18 | 18.54 | $20.44 | 392223 |
| 2022-07-15 | 19.40 | $20.69 | 556300 |
| 2022-07-14 | 20.07 | $20.47 | 473800 |
| 2022-07-13 | 21.01 | $20.22 | 475144 |
| 2022-07-12 | 21.92 | $20.39 | 355600 |
| 2022-07-11 | 22.81 | $20.34 | 779748 |
| 2022-07-08 | 23.95 | $20.00 | 424100 |
| 2022-07-07 | 24.93 | $19.72 | 361700 |
| 2022-07-06 | 25.55 | $19.53 | 682033 |
| 2022-07-05 | 25.94 | $19.09 | 719220 |
| 2022-07-01 | 25.67 | $19.00 | 572403 |
| 2022-06-30 | 25.56 | $18.87 | 565800 |
| 2022-06-29 | 25.46 | $19.04 | 927720 |
| 2022-06-28 | 25.55 | $19.27 | 1.0M |
| 2022-06-27 | 25.81 | $19.11 | 432900 |
| 2022-06-24 | 25.95 | $18.99 | 1.9M |
| 2022-06-23 | 26.10 | $19.00 | 602309 |
| 2022-06-22 | 26.19 | $18.85 | 777600 |
| 2022-06-21 | 26.21 | $18.74 | 1.1M |
| 2022-06-17 | 26.34 | $19.10 | 1.7M |
| 2022-06-16 | 26.62 | $19.26 | 450645 |
| 2022-06-15 | 26.26 | $19.29 | 740106 |
| 2022-06-14 | 25.97 | $18.80 | 631013 |
| 2022-06-13 | 24.87 | $19.03 | 461949 |
| 2022-06-10 | 24.00 | $20.26 | 404115 |
| 2022-06-09 | 23.80 | $20.54 | 447100 |
| 2022-06-08 | 23.94 | $21.04 | 262800 |
| 2022-06-07 | 24.53 | $21.38 | 225800 |
| 2022-06-06 | 25.20 | $21.06 | 245410 |
| 2022-06-03 | 25.68 | $20.94 | 253308 |
| 2022-06-02 | 26.18 | $21.05 | 278147 |
| 2022-06-01 | 26.46 | $20.85 | 336207 |
| 2022-05-31 | 26.76 | $21.03 | 675540 |
| 2022-05-27 | 27.18 | $21.27 | 260114 |
| 2022-05-26 | 27.84 | $20.84 | 418747 |
| 2022-05-25 | 28.11 | $20.77 | 395112 |
| 2022-05-24 | 28.29 | $20.77 | 425430 |
| 2022-05-23 | 28.34 | $20.28 | 330529 |
| 2022-05-20 | 27.78 | $20.05 | 728722 |
| 2022-05-19 | 27.20 | $20.10 | 589000 |
| 2022-05-18 | 26.78 | $20.45 | 225900 |
| 2022-05-17 | 26.63 | $21.20 | 213000 |
| 2022-05-16 | 26.82 | $20.73 | 290500 |
| 2022-05-13 | 26.47 | $20.80 | 419600 |
| 2022-05-12 | 26.08 | $20.02 | 723100 |
| 2022-05-11 | 24.46 | $19.94 | 419501 |
| 2022-05-10 | 22.77 | $19.99 | 333500 |
| 2022-05-09 | 21.04 | $20.30 | 296283 |
| 2022-05-06 | 19.45 | $20.90 | 395100 |
| 2022-05-05 | 17.98 | $21.19 | 294309 |
| 2022-05-04 | 16.64 | $21.71 | 373922 |
| 2022-05-03 | 15.37 | $21.39 | 293900 |
| 2022-05-02 | 13.79 | $21.04 | 388619 |
| 2022-04-29 | 12.13 | $21.62 | 338641 |
| 2022-04-28 | 11.07 | $22.63 | 399500 |
| 2022-04-27 | 10.48 | $22.22 | 385226 |
| 2022-04-26 | 9.96 | $22.71 | 242800 |
| 2022-04-25 | 9.91 | $23.27 | 310700 |
| 2022-04-22 | 9.90 | $23.11 | 200000 |
| 2022-04-21 | 10.34 | $23.29 | 352600 |
| 2022-04-20 | 10.55 | $23.29 | 275200 |
| 2022-04-19 | 10.98 | $23.21 | 192700 |
| 2022-04-18 | 11.34 | $22.90 | 229213 |
| 2022-04-14 | 11.72 | $23.15 | 176200 |
| 2022-04-13 | 12.19 | $23.36 | 314100 |
| 2022-04-12 | 12.83 | $23.00 | 591216 |
| 2022-04-11 | 13.50 | $23.24 | 387300 |
| 2022-04-08 | 13.82 | $23.12 | 279197 |
| 2022-04-07 | 14.26 | $22.86 | 386000 |
| 2022-04-06 | 14.66 | $23.22 | 311900 |
| 2022-04-05 | 15.09 | $22.84 | 211600 |
| 2022-04-04 | 15.66 | $22.61 | 182616 |
| 2022-04-01 | 16.21 | $22.73 | 320201 |
| 2022-03-31 | 16.99 | $22.44 | 291143 |
| 2022-03-30 | 17.62 | $22.32 | 673800 |
| 2022-03-29 | 18.29 | $22.85 | 446323 |
| 2022-03-28 | 18.90 | $22.48 | 463100 |
| 2022-03-25 | 19.86 | $22.34 | 169381 |
| 2022-03-24 | 20.51 | $22.00 | 266300 |
| 2022-03-23 | 20.74 | $21.68 | 291333 |
| 2022-03-22 | 20.83 | $21.88 | 213705 |
| 2022-03-21 | 21.18 | $21.75 | 377700 |
| 2022-03-18 | 21.55 | $21.91 | 599000 |
| 2022-03-17 | 21.68 | $21.68 | 405600 |
| 2022-03-16 | 21.74 | $21.63 | 547800 |
| 2022-03-15 | 21.61 | $21.37 | 341800 |
| 2022-03-14 | 21.08 | $21.23 | 271300 |
| 2022-03-11 | 20.52 | $21.52 | 272700 |
| 2022-03-10 | 20.24 | $21.58 | 219218 |
| 2022-03-09 | 19.68 | $21.52 | 217222 |
| 2022-03-08 | 19.33 | $21.24 | 364200 |
| 2022-03-07 | 18.95 | $21.18 | 792634 |
| 2022-03-04 | 18.56 | $22.26 | 285249 |
| 2022-03-03 | 18.77 | $22.38 | 346424 |
| 2022-03-02 | 19.32 | $22.47 | 444327 |
| 2022-03-01 | 19.78 | $21.92 | 458500 |
| 2022-02-28 | 19.84 | $22.14 | 469200 |
| 2022-02-25 | 20.15 | $22.29 | 614605 |
| 2022-02-24 | 20.46 | $21.33 | 376900 |
| 2022-02-23 | 19.24 | $21.09 | 578900 |
| 2022-02-22 | 18.36 | $21.66 | 2.2M |
| 2022-02-18 | 17.94 | $21.76 | 261809 |
| 2022-02-17 | 17.75 | $22.08 | 302820 |
| 2022-02-16 | 17.57 | $21.97 | 209435 |
| 2022-02-15 | 17.49 | $21.87 | 403131 |
| 2022-02-14 | 17.32 | $21.40 | 256800 |
| 2022-02-11 | 16.89 | $21.57 | 288027 |
| 2022-02-10 | 16.43 | $21.47 | 297203 |
| 2022-02-09 | 15.97 | $22.20 | 171333 |
| 2022-02-08 | 16.08 | $21.75 | 171600 |
| 2022-02-07 | 16.08 | $21.90 | 213843 |
| 2022-02-04 | 16.26 | $22.16 | 495400 |
| 2022-02-03 | 16.45 | $21.88 | 296700 |
| 2022-02-02 | 16.86 | $22.42 | 297805 |
| 2022-02-01 | 17.63 | $22.20 | 436600 |
| 2022-01-31 | 18.47 | $22.60 | 454800 |
| 2022-01-28 | 19.34 | $22.28 | 624817 |
| 2022-01-27 | 19.77 | $21.52 | 403965 |
| 2022-01-26 | 19.94 | $21.79 | 375022 |
| 2022-01-25 | 20.48 | $22.15 | 303800 |
| 2022-01-24 | 20.52 | $22.18 | 654425 |
| 2022-01-21 | 20.56 | $22.45 | 779612 |
| 2022-01-20 | 21.49 | $22.61 | 944544 |
| 2022-01-19 | 22.54 | $23.09 | 919000 |
| 2022-01-18 | 22.95 | $23.17 | 812436 |
| 2022-01-14 | 23.68 | $23.26 | 2.4M |
| 2022-01-13 | 24.27 | $23.53 | 420729 |
| 2022-01-12 | 24.53 | $23.51 | 702147 |
| 2022-01-11 | 25.11 | $23.23 | 3.5M |
| 2022-01-10 | 25.72 | $23.01 | 868400 |
| 2022-01-07 | 26.91 | $23.12 | 313200 |
| 2022-01-06 | 27.99 | $23.05 | 376616 |
| 2022-01-05 | 29.19 | $22.77 | 812200 |
| 2022-01-04 | 30.30 | $22.86 | 218229 |
| 2022-01-03 | 31.87 | $22.78 | 359400 |
| 2021-12-31 | 33.52 | $22.90 | 200204 |
| 2021-12-30 | 35.03 | $22.73 | 232600 |
| 2021-12-29 | 36.42 | $22.59 | 155620 |
| 2021-12-28 | 37.47 | $22.31 | 199911 |
| 2021-12-27 | 38.14 | $22.06 | 294441 |
| 2021-12-23 | 38.42 | $21.68 | 214134 |
| 2021-12-22 | 38.65 | $21.83 | 334102 |
| 2021-12-21 | 38.67 | $21.40 | 236900 |
| 2021-12-20 | 38.24 | $21.18 | 251701 |
| 2021-12-17 | 37.54 | $21.72 | 453000 |
| 2021-12-16 | 37.15 | $21.69 | 331228 |
| 2021-12-15 | 36.74 | $21.59 | 260200 |
| 2021-12-14 | 35.67 | $21.36 | 213900 |
| 2021-12-13 | 34.78 | $21.48 | 204400 |
| 2021-12-10 | 33.89 | $21.62 | 229333 |
| 2021-12-09 | 32.98 | $21.63 | 298400 |
| 2021-12-08 | 32.17 | $22.29 | 253300 |
| 2021-12-07 | 31.52 | $21.90 | 261900 |
| 2021-12-06 | 30.83 | $21.97 | 216700 |
| 2021-12-03 | 30.06 | $21.47 | 291600 |
| 2021-12-02 | 28.43 | $21.73 | 372600 |
| 2021-12-01 | 26.69 | $20.72 | 353623 |
| 2021-11-30 | 24.87 | $21.34 | 311819 |
| 2021-11-29 | 23.24 | $21.89 | 373943 |
| 2021-11-26 | 21.67 | $21.81 | 152100 |
| 2021-11-24 | 20.02 | $22.71 | 180849 |
| 2021-11-23 | 18.94 | $22.54 | 250900 |
| 2021-11-22 | 17.86 | $22.76 | 263400 |
| 2021-11-19 | 16.72 | $23.07 | 107410 |
| 2021-11-18 | 16.06 | $23.29 | 239517 |
| 2021-11-17 | 15.43 | $23.62 | 189800 |
| 2021-11-16 | 14.77 | $23.72 | 213224 |
| 2021-11-15 | 14.63 | $23.83 | 124900 |
| 2021-11-12 | 14.45 | $23.63 | 133900 |
| 2021-11-11 | 14.36 | $24.04 | 320600 |
| 2021-11-10 | 14.48 | $23.80 | 281200 |
| 2021-11-09 | 14.41 | $23.86 | 174121 |
| 2021-11-08 | 14.34 | $23.77 | 239401 |
| 2021-11-05 | 14.26 | $23.90 | 232700 |
| 2021-11-04 | 14.48 | $23.98 | 209900 |
| 2021-11-03 | 14.55 | $23.96 | 238600 |
| 2021-11-02 | 14.82 | $24.01 | 392811 |
| 2021-11-01 | 15.10 | $24.74 | 343900 |
| 2021-10-29 | 15.71 | $24.24 | 813122 |
| 2021-10-28 | 16.35 | $25.50 | 308714 |
| 2021-10-27 | 16.65 | $24.87 | 115100 |
| 2021-10-26 | 17.31 | $25.07 | 241000 |
| 2021-10-25 | 17.87 | $25.02 | 330226 |
| 2021-10-22 | 18.37 | $25.15 | 249700 |
| 2021-10-21 | 18.90 | $24.73 | 291900 |
| 2021-10-20 | 19.58 | $24.59 | 142625 |
| 2021-10-19 | 20.39 | $24.22 | 140458 |
| 2021-10-18 | 21.07 | $24.40 | 173610 |
| 2021-10-15 | 21.79 | $24.33 | 151038 |
| 2021-10-14 | 22.72 | $24.29 | 148216 |
| 2021-10-13 | 23.49 | $24.18 | 275700 |
| 2021-10-12 | 24.27 | $24.22 | 165400 |
| 2021-10-11 | 24.92 | $23.92 | 156215 |
| 2021-10-08 | 25.31 | $23.52 | 126300 |
| 2021-10-07 | 25.84 | $24.08 | 125414 |
| 2021-10-06 | 26.81 | $24.08 | 354436 |
| 2021-10-05 | 27.51 | $23.65 | 235244 |
| 2021-10-04 | 28.36 | $24.16 | 144531 |
| 2021-10-01 | 29.56 | $24.12 | 231305 |
| 2021-09-30 | 30.80 | $23.65 | 409100 |
| 2021-09-29 | 32.10 | $24.02 | 233700 |
| 2021-09-28 | 33.20 | $23.72 | 241700 |
| 2021-09-27 | 34.19 | $23.64 | 192000 |
| 2021-09-24 | 35.52 | $23.71 | 380701 |
| 2021-09-23 | 36.92 | $24.15 | 291400 |
| 2021-09-22 | 38.76 | $24.61 | 285500 |
| 2021-09-21 | 40.58 | $24.65 | 175605 |
| 2021-09-20 | 42.55 | $24.55 | 361300 |
| 2021-09-17 | 44.62 | $24.42 | 1.8M |
| 2021-09-16 | 46.32 | $25.48 | 252220 |
| 2021-09-15 | 47.36 | $25.36 | 285018 |
| 2021-09-14 | 48.46 | $25.12 | 347700 |
| 2021-09-13 | 49.61 | $25.75 | 306541 |
| 2021-09-10 | 50.20 | $25.59 | 301400 |
| 2021-09-09 | 50.95 | $25.51 | 271300 |
| 2021-09-08 | 51.70 | $26.26 | 518400 |
| 2021-09-07 | 51.84 | $26.28 | 514305 |
| 2021-09-03 | 51.99 | $26.11 | 437800 |
| 2021-09-02 | 52.34 | $26.05 | 347731 |
| 2021-09-01 | 52.45 | $25.86 | 211600 |
| 2021-08-31 | 52.64 | $25.86 | 317900 |
| 2021-08-30 | 52.83 | $26.23 | 170025 |
| 2021-08-27 | 52.81 | $25.92 | 151128 |
| 2021-08-26 | 52.84 | $25.37 | 205300 |
| 2021-08-25 | 52.98 | $25.63 | 183000 |
| 2021-08-24 | 52.94 | $25.77 | 113906 |
| 2021-08-23 | 52.86 | $26.06 | 199100 |
| 2021-08-20 | 52.61 | $26.04 | 266000 |
| 2021-08-19 | 52.35 | $25.66 | 478700 |
| 2021-08-18 | 52.19 | $25.54 | 198800 |
| 2021-08-17 | 52.03 | $25.38 | 224349 |
| 2021-08-16 | 51.86 | $25.60 | 109300 |
| 2021-08-13 | 51.36 | $25.94 | 168700 |
| 2021-08-12 | 50.79 | $25.66 | 192100 |
| 2021-08-11 | 50.29 | $25.55 | 253900 |
| 2021-08-10 | 49.76 | $25.33 | 94200 |
| 2021-08-09 | 49.06 | $26.06 | 301728 |
| 2021-08-06 | 47.84 | $26.37 | 237531 |
| 2021-08-05 | 46.46 | $26.65 | 1.3M |
| 2021-08-04 | 45.00 | $26.03 | 319300 |
| 2021-08-03 | 43.49 | $26.38 | 296000 |
| 2021-08-02 | 41.92 | $25.66 | 714600 |
| 2021-07-30 | 40.20 | $25.95 | 575900 |
| 2021-07-29 | 38.41 | $25.65 | 700533 |
| 2021-07-28 | 36.58 | $25.25 | 438539 |
| 2021-07-27 | 34.68 | $25.00 | 314900 |
| 2021-07-26 | 32.69 | $25.18 | 265400 |
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