Is Elme Communities (ELME) a Buy, Sell, or Hold?
Enter your email address below for free access to our Elme Communities (ELME) research center and poll results.
NYSE : ELME
Elme Communities — Technical Indicators
$1.64 USD
$0.02 (1.23%)
- Volume
- 229.59K
- Average Volume
- 1.56M
- Market Capitalization
- $145.73M
- P/E Ratio
- -0.94
- Dividend Yield
- 905.49%
- Price Target
- $19.00
- Year High
- $17.68
- Year Low
- $1.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.41
- Current Ratio
- $0.00
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
1.56
2026-08-05
Close Price
$1.64
Vol: 242716
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.51
Average
16.50
Maximum
25.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 1.56 | $1.64 | 242716 |
| 2026-08-04 | 1.55 | $1.62 | 444849 |
| 2026-08-03 | 1.55 | $1.64 | 739838 |
| 2026-07-31 | 1.54 | $1.61 | 347200 |
| 2026-07-30 | 1.54 | $1.62 | 513827 |
| 2026-07-29 | 1.54 | $1.63 | 884350 |
| 2026-07-28 | 1.53 | $1.60 | 1.8M |
| 2026-07-27 | 1.52 | $1.62 | 3.1M |
| 2026-07-24 | 1.52 | $1.49 | 1.8M |
| 2026-07-23 | 1.51 | $1.47 | 771800 |
| 2026-07-22 | 1.54 | $1.49 | 515839 |
| 2026-07-21 | 1.56 | $1.51 | 392400 |
| 2026-07-20 | 1.59 | $1.50 | 584116 |
| 2026-07-17 | 1.62 | $1.52 | 1.8M |
| 2026-07-16 | 1.64 | $1.54 | 1.1M |
| 2026-07-15 | 1.66 | $1.51 | 6.7M |
| 2026-07-14 | 1.69 | $1.54 | 895084 |
| 2026-07-13 | 1.71 | $1.52 | 1.1M |
| 2026-07-10 | 1.74 | $1.52 | 1.2M |
| 2026-07-09 | 1.77 | $1.54 | 803200 |
| 2026-07-08 | 1.79 | $1.55 | 572701 |
| 2026-07-07 | 1.82 | $1.56 | 1.4M |
| 2026-07-06 | 1.84 | $1.55 | 976143 |
| 2026-07-02 | 1.86 | $1.59 | 2.6M |
| 2026-07-01 | 1.89 | $1.54 | 4.9M |
| 2026-06-30 | 1.91 | $1.48 | 1.5M |
| 2026-06-29 | 1.94 | $1.45 | 749133 |
| 2026-06-26 | 1.97 | $1.48 | 3.5M |
| 2026-06-25 | 2.00 | $1.35 | 17.0M |
| 2026-06-24 | 2.03 | $2.02 | 1.0M |
| 2026-06-23 | 2.03 | $2.02 | 1.1M |
| 2026-06-22 | 2.03 | $2.01 | 880045 |
| 2026-06-18 | 2.03 | $2.01 | 1.7M |
| 2026-06-17 | 2.03 | $2.01 | 1.4M |
| 2026-06-16 | 2.03 | $2.02 | 960655 |
| 2026-06-15 | 2.03 | $2.02 | 1.2M |
| 2026-06-12 | 2.03 | $2.03 | 916300 |
| 2026-06-11 | 2.03 | $2.04 | 1.4M |
| 2026-06-10 | 2.03 | $2.04 | 662300 |
| 2026-06-09 | 2.02 | $2.04 | 511512 |
| 2026-06-08 | 2.02 | $2.04 | 588226 |
| 2026-06-05 | 2.03 | $2.03 | 600844 |
| 2026-06-04 | 2.03 | $2.05 | 820921 |
| 2026-06-03 | 2.04 | $2.02 | 1.2M |
| 2026-06-02 | 2.04 | $2.04 | 1.6M |
| 2026-06-01 | 2.05 | $2.05 | 952164 |
| 2026-05-29 | 2.05 | $2.05 | 2.2M |
| 2026-05-28 | 2.06 | $2.01 | 677221 |
| 2026-05-27 | 2.07 | $2.00 | 1.8M |
| 2026-05-26 | 2.08 | $2.00 | 467177 |
| 2026-05-22 | 2.08 | $2.03 | 514500 |
| 2026-05-21 | 2.09 | $2.02 | 453548 |
| 2026-05-20 | 2.09 | $2.02 | 597022 |
| 2026-05-19 | 2.10 | $2.00 | 1.1M |
| 2026-05-18 | 2.10 | $2.01 | 1.2M |
| 2026-05-15 | 2.11 | $2.01 | 943200 |
| 2026-05-14 | 2.12 | $2.01 | 1.1M |
| 2026-05-13 | 2.12 | $2.03 | 3.2M |
| 2026-05-12 | 2.13 | $2.02 | 1.7M |
| 2026-05-11 | 2.14 | $2.01 | 2.9M |
| 2026-05-08 | 2.14 | $2.10 | 701217 |
| 2026-05-07 | 2.14 | $2.11 | 1.6M |
| 2026-05-06 | 2.14 | $2.17 | 630542 |
| 2026-05-05 | 2.14 | $2.16 | 1.0M |
| 2026-05-04 | 2.13 | $2.18 | 975100 |
| 2026-05-01 | 2.12 | $2.15 | 1.0M |
| 2026-04-30 | 2.12 | $2.17 | 868143 |
| 2026-04-29 | 2.11 | $2.15 | 743752 |
| 2026-04-28 | 2.10 | $2.16 | 1.1M |
| 2026-04-27 | 2.09 | $2.16 | 846164 |
| 2026-04-24 | 2.09 | $2.13 | 641200 |
| 2026-04-23 | 2.08 | $2.12 | 1.4M |
| 2026-04-22 | 2.08 | $2.08 | 1.3M |
| 2026-04-21 | 2.07 | $2.10 | 577000 |
| 2026-04-20 | 2.07 | $2.15 | 1.3M |
| 2026-04-17 | 2.06 | $2.15 | 471000 |
| 2026-04-16 | 2.06 | $2.14 | 1.2M |
| 2026-04-15 | 2.05 | $2.16 | 622600 |
| 2026-04-14 | 2.05 | $2.15 | 1.1M |
| 2026-04-13 | 2.04 | $2.13 | 1.0M |
| 2026-04-10 | 2.04 | $2.12 | 1.7M |
| 2026-04-09 | 2.04 | $2.09 | 1.3M |
| 2026-04-08 | 2.04 | $2.05 | 950453 |
| 2026-04-07 | 2.05 | $2.02 | 564127 |
| 2026-04-06 | 2.05 | $2.04 | 1.2M |
| 2026-04-02 | 2.06 | $2.05 | 1.7M |
| 2026-04-01 | 2.06 | $2.02 | 1.6M |
| 2026-03-31 | 2.07 | $2.01 | 2.8M |
| 2026-03-30 | 2.08 | $1.99 | 1.2M |
| 2026-03-27 | 2.09 | $2.02 | 1.0M |
| 2026-03-26 | 2.09 | $2.02 | 775400 |
| 2026-03-25 | 2.10 | $2.03 | 694900 |
| 2026-03-24 | 2.11 | $2.01 | 1.3M |
| 2026-03-23 | 2.12 | $2.01 | 2.1M |
| 2026-03-20 | 2.12 | $2.02 | 3.1M |
| 2026-03-19 | 2.13 | $2.02 | 1.7M |
| 2026-03-18 | 2.14 | $2.06 | 1.6M |
| 2026-03-17 | 2.15 | $2.09 | 1.3M |
| 2026-03-16 | 2.15 | $2.09 | 928500 |
| 2026-03-13 | 2.15 | $2.06 | 2.6M |
| 2026-03-12 | 2.16 | $2.09 | 1.2M |
| 2026-03-11 | 2.17 | $2.13 | 1.5M |
| 2026-03-10 | 2.17 | $2.14 | 877038 |
| 2026-03-09 | 2.18 | $2.15 | 1.9M |
| 2026-03-06 | 2.18 | $2.14 | 928100 |
| 2026-03-05 | 2.19 | $2.18 | 960338 |
| 2026-03-04 | 2.19 | $2.19 | 921002 |
| 2026-03-03 | 2.18 | $2.15 | 1.6M |
| 2026-03-02 | 2.19 | $2.14 | 1.4M |
| 2026-02-27 | 2.19 | $2.15 | 2.1M |
| 2026-02-26 | 2.19 | $2.17 | 749240 |
| 2026-02-25 | 2.19 | $2.17 | 1.1M |
| 2026-02-24 | 2.19 | $2.15 | 1.3M |
| 2026-02-23 | 2.20 | $2.17 | 1.3M |
| 2026-02-20 | 2.24 | $2.18 | 975413 |
| 2026-02-19 | 2.28 | $2.20 | 814400 |
| 2026-02-18 | 2.33 | $2.17 | 1.4M |
| 2026-02-17 | 2.38 | $2.18 | 1.4M |
| 2026-02-13 | 2.42 | $2.18 | 1.0M |
| 2026-02-12 | 2.47 | $2.17 | 2.5M |
| 2026-02-11 | 2.51 | $2.23 | 1.0M |
| 2026-02-10 | 2.54 | $2.25 | 1.9M |
| 2026-02-09 | 2.57 | $2.25 | 1.4M |
| 2026-02-06 | 2.61 | $2.22 | 1.5M |
| 2026-02-05 | 2.63 | $2.21 | 2.0M |
| 2026-02-04 | 3.39 | $2.18 | 2.2M |
| 2026-02-03 | 4.15 | $2.17 | 3.1M |
| 2026-02-02 | 4.92 | $2.19 | 3.5M |
| 2026-01-30 | 5.68 | $2.20 | 26.5M |
| 2026-01-29 | 6.44 | $2.18 | 7.5M |
| 2026-01-28 | 7.20 | $2.16 | 10.1M |
| 2026-01-27 | 7.97 | $2.23 | 5.7M |
| 2026-01-26 | 8.74 | $2.23 | 23.1M |
| 2026-01-23 | 9.50 | $2.96 | 7.7M |
| 2026-01-22 | 10.22 | $3.07 | 2.8M |
| 2026-01-21 | 10.93 | $3.18 | 5.4M |
| 2026-01-20 | 11.64 | $3.08 | 3.1M |
| 2026-01-16 | 12.35 | $3.08 | 3.3M |
| 2026-01-15 | 13.07 | $3.10 | 5.0M |
| 2026-01-14 | 13.78 | $2.99 | 7.0M |
| 2026-01-13 | 14.50 | $2.86 | 3.9M |
| 2026-01-12 | 15.22 | $2.87 | 7.8M |
| 2026-01-09 | 15.95 | $2.95 | 15.4M |
| 2026-01-08 | 16.66 | $2.77 | 35.8M |
| 2026-01-07 | 17.38 | $17.33 | 13.6M |
| 2026-01-06 | 17.37 | $17.42 | 5.3M |
| 2026-01-05 | 17.35 | $17.49 | 1.4M |
| 2026-01-02 | 17.34 | $17.52 | 2.3M |
| 2025-12-31 | 17.33 | $17.40 | 1.5M |
| 2025-12-30 | 17.32 | $17.40 | 911451 |
| 2025-12-29 | 17.32 | $17.47 | 1.1M |
| 2025-12-26 | 17.31 | $17.55 | 1.2M |
| 2025-12-24 | 17.30 | $17.43 | 559912 |
| 2025-12-23 | 17.29 | $17.38 | 1.4M |
| 2025-12-22 | 17.27 | $17.36 | 1.1M |
| 2025-12-19 | 17.25 | $17.32 | 2.6M |
| 2025-12-18 | 17.23 | $17.39 | 1.4M |
| 2025-12-17 | 17.20 | $17.41 | 1.5M |
| 2025-12-16 | 17.17 | $17.31 | 1.4M |
| 2025-12-15 | 17.14 | $17.34 | 2.7M |
| 2025-12-12 | 17.11 | $17.37 | 1.6M |
| 2025-12-11 | 17.09 | $17.39 | 2.6M |
| 2025-12-10 | 17.05 | $17.22 | 1.3M |
| 2025-12-09 | 17.03 | $17.10 | 1.0M |
| 2025-12-08 | 17.01 | $17.06 | 1.8M |
| 2025-12-05 | 16.99 | $17.18 | 1.1M |
| 2025-12-04 | 16.96 | $17.21 | 1.5M |
| 2025-12-03 | 16.93 | $17.31 | 1.4M |
| 2025-12-02 | 16.89 | $17.25 | 1.4M |
| 2025-12-01 | 16.85 | $17.29 | 2.3M |
| 2025-11-28 | 16.81 | $17.36 | 1.1M |
| 2025-11-26 | 16.76 | $17.35 | 4.0M |
| 2025-11-25 | 16.72 | $17.15 | 2.3M |
| 2025-11-24 | 16.68 | $17.03 | 1.3M |
| 2025-11-21 | 16.66 | $16.98 | 1.7M |
| 2025-11-20 | 16.65 | $16.91 | 1.5M |
| 2025-11-19 | 16.65 | $16.82 | 1.3M |
| 2025-11-18 | 16.65 | $16.76 | 1.0M |
| 2025-11-17 | 16.65 | $16.68 | 2.5M |
| 2025-11-14 | 16.66 | $16.84 | 1.9M |
| 2025-11-13 | 16.65 | $16.81 | 1.7M |
| 2025-11-12 | 16.65 | $16.61 | 2.7M |
| 2025-11-11 | 16.66 | $16.81 | 1.2M |
| 2025-11-10 | 16.65 | $16.69 | 1.1M |
| 2025-11-07 | 16.66 | $16.74 | 1.2M |
| 2025-11-06 | 16.65 | $16.57 | 912425 |
| 2025-11-05 | 16.66 | $16.65 | 1.1M |
| 2025-11-04 | 16.66 | $16.53 | 872824 |
| 2025-11-03 | 16.67 | $16.40 | 1.3M |
| 2025-10-31 | 16.69 | $16.45 | 1.7M |
| 2025-10-30 | 16.70 | $16.45 | 1.4M |
| 2025-10-29 | 16.72 | $16.43 | 2.1M |
| 2025-10-28 | 16.74 | $16.53 | 1.1M |
| 2025-10-27 | 16.76 | $16.59 | 1.4M |
| 2025-10-24 | 16.77 | $16.65 | 2.1M |
| 2025-10-23 | 16.78 | $16.91 | 846221 |
| 2025-10-22 | 16.77 | $16.86 | 2.2M |
| 2025-10-21 | 16.76 | $16.77 | 891000 |
| 2025-10-20 | 16.76 | $16.83 | 532224 |
| 2025-10-17 | 16.76 | $16.74 | 709100 |
| 2025-10-16 | 16.77 | $16.74 | 941733 |
| 2025-10-15 | 16.78 | $16.81 | 631500 |
| 2025-10-14 | 16.77 | $16.74 | 1.0M |
| 2025-10-13 | 16.79 | $16.78 | 493300 |
| 2025-10-10 | 16.79 | $16.60 | 1.4M |
| 2025-10-09 | 16.82 | $16.67 | 772650 |
| 2025-10-08 | 16.84 | $16.72 | 631200 |
| 2025-10-07 | 16.86 | $16.71 | 986030 |
| 2025-10-06 | 16.88 | $16.74 | 774800 |
| 2025-10-03 | 16.90 | $16.78 | 1.1M |
| 2025-10-02 | 16.93 | $16.82 | 809000 |
| 2025-10-01 | 16.94 | $16.90 | 787200 |
| 2025-09-30 | 16.95 | $16.86 | 1.2M |
| 2025-09-29 | 16.96 | $16.71 | 1.2M |
| 2025-09-26 | 16.98 | $16.83 | 731200 |
| 2025-09-25 | 16.99 | $16.71 | 1.1M |
| 2025-09-24 | 17.01 | $16.70 | 843128 |
| 2025-09-23 | 17.02 | $16.78 | 754749 |
| 2025-09-22 | 17.03 | $16.92 | 639200 |
| 2025-09-19 | 17.03 | $16.82 | 1.7M |
| 2025-09-18 | 17.03 | $16.93 | 682600 |
| 2025-09-17 | 17.03 | $16.75 | 896925 |
| 2025-09-16 | 17.03 | $16.98 | 1.2M |
| 2025-09-15 | 17.02 | $16.90 | 1.4M |
| 2025-09-12 | 17.01 | $17.13 | 1.1M |
| 2025-09-11 | 16.98 | $17.08 | 1.2M |
| 2025-09-10 | 16.96 | $17.10 | 946100 |
| 2025-09-09 | 16.93 | $17.18 | 879600 |
| 2025-09-08 | 16.89 | $17.20 | 626900 |
| 2025-09-05 | 16.85 | $17.22 | 817341 |
| 2025-09-04 | 16.81 | $17.13 | 641800 |
| 2025-09-03 | 16.77 | $17.06 | 615500 |
| 2025-09-02 | 16.74 | $17.01 | 1.1M |
| 2025-08-29 | 16.71 | $17.08 | 686400 |
| 2025-08-28 | 16.61 | $17.03 | 520500 |
| 2025-08-27 | 16.51 | $17.11 | 820400 |
| 2025-08-26 | 16.42 | $16.97 | 1.4M |
| 2025-08-25 | 16.37 | $17.00 | 978301 |
| 2025-08-22 | 16.30 | $16.95 | 1.9M |
| 2025-08-21 | 16.25 | $16.77 | 925812 |
| 2025-08-20 | 16.21 | $16.86 | 903000 |
| 2025-08-19 | 16.18 | $16.88 | 739000 |
| 2025-08-18 | 16.14 | $16.75 | 911300 |
| 2025-08-15 | 16.10 | $16.69 | 950200 |
| 2025-08-14 | 16.08 | $16.58 | 1.0M |
| 2025-08-13 | 16.07 | $16.61 | 1.2M |
| 2025-08-12 | 16.06 | $16.48 | 1.2M |
| 2025-08-11 | 16.05 | $16.35 | 1.3M |
| 2025-08-08 | 16.06 | $16.43 | 1.6M |
| 2025-08-07 | 16.06 | $16.55 | 1.8M |
| 2025-08-06 | 16.04 | $16.25 | 3.3M |
| 2025-08-05 | 16.04 | $16.40 | 2.2M |
| 2025-08-04 | 16.02 | $16.43 | 5.9M |
| 2025-08-01 | 16.00 | $15.11 | 810706 |
| 2025-07-31 | 16.06 | $15.08 | 630300 |
| 2025-07-30 | 16.11 | $15.34 | 1.0M |
| 2025-07-29 | 16.14 | $15.84 | 700900 |
| 2025-07-28 | 16.14 | $15.66 | 522600 |
| 2025-07-25 | 16.16 | $15.93 | 528200 |
| 2025-07-24 | 16.16 | $16.02 | 524900 |
| 2025-07-23 | 16.14 | $16.13 | 632500 |
| 2025-07-22 | 16.13 | $16.16 | 445400 |
| 2025-07-21 | 16.13 | $16.04 | 666900 |
| 2025-07-18 | 16.12 | $16.22 | 660700 |
| 2025-07-17 | 16.10 | $16.39 | 568029 |
| 2025-07-16 | 16.08 | $16.46 | 584700 |
| 2025-07-15 | 16.07 | $16.23 | 847800 |
| 2025-07-14 | 16.07 | $16.48 | 702500 |
| 2025-07-11 | 16.08 | $16.39 | 494418 |
| 2025-07-10 | 16.09 | $16.29 | 614340 |
| 2025-07-09 | 16.11 | $16.12 | 745101 |
| 2025-07-08 | 16.13 | $16.06 | 488249 |
| 2025-07-07 | 16.13 | $16.14 | 717839 |
| 2025-07-03 | 16.13 | $16.16 | 429837 |
| 2025-07-02 | 16.12 | $16.05 | 491000 |
| 2025-07-01 | 16.12 | $15.94 | 687301 |
| 2025-06-30 | 16.12 | $15.90 | 689800 |
| 2025-06-27 | 16.13 | $16.04 | 1.6M |
| 2025-06-26 | 16.13 | $16.03 | 738724 |
| 2025-06-25 | 16.12 | $15.65 | 826800 |
| 2025-06-24 | 16.14 | $15.94 | 709909 |
| 2025-06-23 | 16.12 | $16.01 | 766100 |
| 2025-06-20 | 16.10 | $15.80 | 1.1M |
| 2025-06-18 | 16.11 | $15.90 | 815400 |
| 2025-06-17 | 16.11 | $15.96 | 505100 |
| 2025-06-16 | 16.13 | $16.25 | 647320 |
| 2025-06-13 | 16.12 | $16.38 | 460200 |
| 2025-06-12 | 16.12 | $16.68 | 435121 |
| 2025-06-11 | 16.07 | $16.55 | 325117 |
| 2025-06-10 | 16.04 | $16.61 | 610523 |
| 2025-06-09 | 16.01 | $16.45 | 380326 |
| 2025-06-06 | 15.99 | $16.17 | 261403 |
| 2025-06-05 | 15.98 | $16.10 | 349300 |
| 2025-06-04 | 15.97 | $16.03 | 446600 |
| 2025-06-03 | 15.96 | $15.94 | 425929 |
| 2025-06-02 | 15.96 | $16.03 | 570200 |
| 2025-05-30 | 15.97 | $16.06 | 1.2M |
| 2025-05-29 | 15.96 | $16.01 | 526343 |
| 2025-05-28 | 15.94 | $15.94 | 604737 |
| 2025-05-27 | 15.91 | $15.92 | 597841 |
| 2025-05-23 | 15.90 | $15.60 | 500700 |
| 2025-05-22 | 15.89 | $15.71 | 414909 |
| 2025-05-21 | 15.89 | $15.81 | 454300 |
| 2025-05-20 | 15.87 | $16.09 | 395700 |
| 2025-05-19 | 15.84 | $16.18 | 251700 |
| 2025-05-16 | 15.79 | $16.23 | 459500 |
| 2025-05-15 | 15.75 | $16.22 | 597700 |
| 2025-05-14 | 15.70 | $15.75 | 536700 |
| 2025-05-13 | 15.67 | $15.91 | 392400 |
| 2025-05-12 | 15.64 | $16.10 | 395200 |
| 2025-05-09 | 15.59 | $15.97 | 402316 |
| 2025-05-08 | 15.54 | $16.00 | 581900 |
| 2025-05-07 | 15.50 | $15.86 | 517327 |
| 2025-05-06 | 15.44 | $15.87 | 617820 |
| 2025-05-05 | 15.42 | $15.89 | 546919 |
| 2025-05-02 | 15.42 | $16.19 | 1.0M |
| 2025-05-01 | 15.44 | $15.91 | 906143 |
| 2025-04-30 | 15.51 | $15.57 | 1.1M |
| 2025-04-29 | 15.59 | $15.41 | 494311 |
| 2025-04-28 | 15.69 | $15.64 | 638540 |
| 2025-04-25 | 15.77 | $15.53 | 615600 |
| 2025-04-24 | 15.86 | $15.63 | 662930 |
| 2025-04-23 | 15.94 | $15.54 | 794000 |
| 2025-04-22 | 16.03 | $15.45 | 627835 |
| 2025-04-21 | 16.11 | $15.15 | 545800 |
| 2025-04-17 | 16.21 | $15.32 | 401506 |
| 2025-04-16 | 16.30 | $15.26 | 406000 |
| 2025-04-15 | 16.39 | $15.25 | 756421 |
| 2025-04-14 | 16.49 | $15.30 | 750100 |
| 2025-04-11 | 16.59 | $15.07 | 488342 |
| 2025-04-10 | 16.70 | $14.90 | 498700 |
| 2025-04-09 | 16.80 | $15.25 | 777800 |
| 2025-04-08 | 16.89 | $14.69 | 820400 |
| 2025-04-07 | 17.01 | $15.35 | 1.4M |
| 2025-04-04 | 17.09 | $15.99 | 925219 |
| 2025-04-03 | 17.15 | $16.66 | 789641 |
| 2025-04-02 | 17.18 | $17.21 | 486900 |
| 2025-04-01 | 17.18 | $17.19 | 542701 |
| 2025-03-31 | 17.18 | $17.40 | 841725 |
| 2025-03-28 | 17.18 | $17.27 | 549303 |
| 2025-03-27 | 17.19 | $17.27 | 898700 |
| 2025-03-26 | 17.20 | $17.36 | 393030 |
| 2025-03-25 | 17.20 | $17.18 | 644010 |
| 2025-03-24 | 17.21 | $17.19 | 658704 |
| 2025-03-21 | 17.20 | $17.10 | 1.2M |
| 2025-03-20 | 17.20 | $17.09 | 626400 |
| 2025-03-19 | 17.20 | $17.08 | 851000 |
| 2025-03-18 | 17.18 | $17.18 | 647900 |
| 2025-03-17 | 17.17 | $17.45 | 635200 |
| 2025-03-14 | 17.16 | $17.25 | 668126 |
| 2025-03-13 | 17.07 | $16.90 | 822700 |
| 2025-03-12 | 16.99 | $17.03 | 815900 |
| 2025-03-11 | 16.91 | $16.98 | 710826 |
| 2025-03-10 | 16.84 | $17.04 | 478900 |
| 2025-03-07 | 16.77 | $17.26 | 521026 |
| 2025-03-06 | 16.69 | $17.12 | 559031 |
| 2025-03-05 | 16.62 | $17.34 | 501229 |
| 2025-03-04 | 16.51 | $17.18 | 738700 |
| 2025-03-03 | 16.41 | $17.38 | 503200 |
| 2025-02-28 | 16.30 | $17.39 | 636211 |
| 2025-02-27 | 16.20 | $17.44 | 621727 |
| 2025-02-26 | 16.07 | $17.38 | 578304 |
| 2025-02-25 | 15.95 | $17.44 | 1.0M |
| 2025-02-24 | 15.83 | $16.92 | 622900 |
| 2025-02-21 | 15.71 | $17.08 | 937916 |
| 2025-02-20 | 15.59 | $17.09 | 1.2M |
| 2025-02-19 | 15.47 | $16.75 | 851000 |
| 2025-02-18 | 15.38 | $17.04 | 1.4M |
| 2025-02-14 | 15.27 | $17.23 | 2.2M |
| 2025-02-13 | 15.14 | $15.49 | 659747 |
| 2025-02-12 | 15.10 | $15.23 | 857200 |
| 2025-02-11 | 15.08 | $15.51 | 497444 |
| 2025-02-10 | 15.03 | $15.55 | 714600 |
| 2025-02-07 | 14.96 | $15.56 | 719200 |
| 2025-02-06 | 14.92 | $15.61 | 510448 |
| 2025-02-05 | 14.88 | $15.69 | 510500 |
| 2025-02-04 | 14.82 | $15.28 | 447061 |
| 2025-02-03 | 14.81 | $15.12 | 281200 |
| 2025-01-31 | 14.81 | $15.26 | 485800 |
| 2025-01-30 | 14.81 | $15.24 | 429600 |
| 2025-01-29 | 14.79 | $14.88 | 554132 |
| 2025-01-28 | 14.79 | $15.07 | 531135 |
| 2025-01-27 | 14.79 | $14.93 | 381314 |
| 2025-01-24 | 14.80 | $14.61 | 293910 |
| 2025-01-23 | 14.81 | $14.65 | 451100 |
| 2025-01-22 | 14.83 | $14.74 | 504800 |
| 2025-01-21 | 14.84 | $14.85 | 391104 |
| 2025-01-17 | 14.86 | $14.82 | 702500 |
| 2025-01-16 | 14.91 | $14.73 | 231236 |
| 2025-01-15 | 14.99 | $14.71 | 282200 |
| 2025-01-14 | 15.08 | $14.73 | 331600 |
| 2025-01-13 | 15.17 | $14.48 | 392100 |
| 2025-01-10 | 15.26 | $14.32 | 517600 |
| 2025-01-08 | 15.37 | $14.66 | 993512 |
| 2025-01-07 | 15.48 | $14.77 | 830606 |
| 2025-01-06 | 15.58 | $14.57 | 577000 |
| 2025-01-03 | 15.68 | $15.10 | 437300 |
| 2025-01-02 | 15.75 | $15.08 | 527900 |
| 2024-12-31 | 15.83 | $15.27 | 924600 |
| 2024-12-30 | 15.90 | $14.91 | 600944 |
| 2024-12-27 | 16.01 | $14.86 | 673700 |
| 2024-12-26 | 16.11 | $15.00 | 337600 |
| 2024-12-24 | 16.20 | $15.05 | 201116 |
| 2024-12-23 | 16.26 | $14.94 | 691219 |
| 2024-12-20 | 16.32 | $14.98 | 3.2M |
| 2024-12-19 | 16.37 | $14.87 | 733000 |
| 2024-12-18 | 16.41 | $15.35 | 1.0M |
| 2024-12-17 | 16.44 | $15.90 | 863800 |
| 2024-12-16 | 16.44 | $16.34 | 593523 |
| 2024-12-13 | 16.44 | $16.34 | 518800 |
| 2024-12-12 | 16.45 | $16.53 | 431200 |
| 2024-12-11 | 16.47 | $16.43 | 562800 |
| 2024-12-10 | 16.51 | $16.52 | 337400 |
| 2024-12-09 | 16.56 | $16.79 | 414300 |
| 2024-12-06 | 16.61 | $16.72 | 379143 |
| 2024-12-05 | 16.63 | $16.58 | 397239 |
| 2024-12-04 | 16.67 | $16.56 | 388145 |
| 2024-12-03 | 16.68 | $16.56 | 652833 |
| 2024-12-02 | 16.69 | $16.86 | 493325 |
| 2024-11-29 | 16.67 | $16.94 | 424532 |
| 2024-11-27 | 16.67 | $16.95 | 432929 |
| 2024-11-26 | 16.68 | $16.69 | 699204 |
| 2024-11-25 | 16.70 | $16.40 | 854900 |
| 2024-11-22 | 16.74 | $16.16 | 517808 |
| 2024-11-21 | 16.78 | $15.87 | 414600 |
| 2024-11-20 | 16.86 | $15.74 | 577500 |
| 2024-11-19 | 16.94 | $15.82 | 711500 |
| 2024-11-18 | 17.00 | $15.95 | 742419 |
| 2024-11-15 | 17.04 | $16.30 | 721500 |
| 2024-11-14 | 17.08 | $16.56 | 834100 |
| 2024-11-13 | 17.10 | $16.99 | 517700 |
| 2024-11-12 | 17.11 | $17.23 | 535743 |
| 2024-11-11 | 17.09 | $17.56 | 372222 |
| 2024-11-08 | 17.05 | $17.66 | 664514 |
| 2024-11-07 | 17.01 | $17.26 | 501000 |
| 2024-11-06 | 16.99 | $17.29 | 1.4M |
| 2024-11-05 | 16.96 | $16.90 | 713900 |
| 2024-11-04 | 16.96 | $16.70 | 428700 |
| 2024-11-01 | 16.97 | $16.48 | 476047 |
| 2024-10-31 | 17.01 | $16.87 | 598969 |
| 2024-10-30 | 17.02 | $17.20 | 302424 |
| 2024-10-29 | 17.03 | $17.08 | 370000 |
| 2024-10-28 | 17.05 | $17.12 | 332100 |
| 2024-10-25 | 17.07 | $17.02 | 343300 |
| 2024-10-24 | 17.09 | $17.43 | 507537 |
| 2024-10-23 | 17.10 | $17.41 | 501034 |
| 2024-10-22 | 17.12 | $16.91 | 322704 |
| 2024-10-21 | 17.18 | $16.88 | 541141 |
| 2024-10-18 | 17.23 | $17.05 | 259100 |
| 2024-10-17 | 17.27 | $16.99 | 322702 |
| 2024-10-16 | 17.32 | $17.24 | 499737 |
| 2024-10-15 | 17.36 | $16.77 | 629934 |
| 2024-10-14 | 17.43 | $16.77 | 353500 |
| 2024-10-11 | 17.50 | $16.82 | 492437 |
| 2024-10-10 | 17.57 | $16.80 | 352139 |
| 2024-10-09 | 17.63 | $16.78 | 268900 |
| 2024-10-08 | 17.68 | $16.84 | 432200 |
| 2024-10-07 | 17.73 | $16.94 | 345700 |
| 2024-10-04 | 17.75 | $17.18 | 369400 |
| 2024-10-03 | 17.77 | $17.25 | 326520 |
| 2024-10-02 | 17.79 | $17.40 | 410105 |
| 2024-10-01 | 17.80 | $17.33 | 428215 |
| 2024-09-30 | 17.82 | $17.59 | 527700 |
| 2024-09-27 | 17.83 | $17.46 | 491415 |
| 2024-09-26 | 17.83 | $17.56 | 377000 |
| 2024-09-25 | 17.82 | $17.88 | 408700 |
| 2024-09-24 | 17.81 | $18.00 | 480547 |
| 2024-09-23 | 17.77 | $17.99 | 565400 |
| 2024-09-20 | 17.73 | $17.79 | 1.8M |
| 2024-09-19 | 17.70 | $17.92 | 574700 |
| 2024-09-18 | 17.66 | $18.12 | 640589 |
| 2024-09-17 | 17.61 | $18.14 | 689800 |
| 2024-09-16 | 17.56 | $18.21 | 625521 |
| 2024-09-13 | 17.51 | $18.26 | 559749 |
| 2024-09-12 | 17.45 | $17.93 | 713926 |
| 2024-09-11 | 17.41 | $17.76 | 295514 |
| 2024-09-10 | 17.37 | $17.85 | 336211 |
| 2024-09-09 | 17.32 | $17.47 | 498832 |
| 2024-09-06 | 17.30 | $17.49 | 517641 |
| 2024-09-05 | 17.27 | $17.67 | 340000 |
| 2024-09-04 | 17.23 | $17.67 | 522436 |
| 2024-09-03 | 17.20 | $17.69 | 752326 |
| 2024-08-30 | 17.15 | $17.66 | 685809 |
| 2024-08-29 | 17.11 | $17.46 | 606400 |
| 2024-08-28 | 17.07 | $17.52 | 701741 |
| 2024-08-27 | 17.02 | $17.55 | 431226 |
| 2024-08-26 | 16.98 | $17.29 | 261500 |
| 2024-08-23 | 16.95 | $17.24 | 354900 |
| 2024-08-22 | 16.94 | $17.09 | 257514 |
| 2024-08-21 | 16.91 | $17.17 | 206244 |
| 2024-08-20 | 16.88 | $17.08 | 168243 |
| 2024-08-19 | 16.86 | $17.14 | 305400 |
| 2024-08-16 | 16.84 | $17.16 | 282335 |
| 2024-08-15 | 16.80 | $17.14 | 251700 |
| 2024-08-14 | 16.76 | $17.01 | 174220 |
| 2024-08-13 | 16.72 | $17.00 | 319816 |
| 2024-08-12 | 16.68 | $16.97 | 283533 |
| 2024-08-09 | 16.63 | $17.04 | 232327 |
| 2024-08-08 | 16.57 | $16.91 | 370845 |
| 2024-08-07 | 16.52 | $16.90 | 516124 |
| 2024-08-06 | 16.45 | $16.91 | 546309 |
| 2024-08-05 | 16.38 | $16.66 | 541202 |
| 2024-08-02 | 16.31 | $16.94 | 834700 |
| 2024-08-01 | 16.23 | $16.70 | 652412 |
| 2024-07-31 | 16.16 | $16.46 | 691400 |
| 2024-07-30 | 16.12 | $16.80 | 504400 |
| 2024-07-29 | 16.06 | $16.75 | 297200 |
| 2024-07-26 | 16.02 | $16.91 | 469400 |
| 2024-07-25 | 15.96 | $16.54 | 496300 |
| 2024-07-24 | 15.91 | $16.58 | 379400 |
| 2024-07-23 | 15.85 | $16.77 | 385000 |
| 2024-07-22 | 15.78 | $16.57 | 393300 |
| 2024-07-19 | 15.71 | $16.37 | 334700 |
| 2024-07-18 | 15.64 | $16.33 | 335824 |
| 2024-07-17 | 15.59 | $16.32 | 399917 |
| 2024-07-16 | 15.55 | $16.20 | 512500 |
| 2024-07-15 | 15.52 | $15.95 | 483400 |
| 2024-07-12 | 15.49 | $15.82 | 667600 |
| 2024-07-11 | 15.47 | $15.90 | 444400 |
| 2024-07-10 | 15.44 | $15.53 | 286731 |
| 2024-07-09 | 15.44 | $15.49 | 381700 |
| 2024-07-08 | 15.43 | $15.33 | 510947 |
| 2024-07-05 | 15.43 | $15.25 | 616000 |
| 2024-07-03 | 15.45 | $15.35 | 428900 |
| 2024-07-02 | 15.46 | $15.67 | 1.6M |
| 2024-07-01 | 15.45 | $15.60 | 404225 |
| 2024-06-28 | 15.44 | $15.93 | 894236 |
| 2024-06-27 | 15.41 | $15.68 | 339200 |
| 2024-06-26 | 15.38 | $15.48 | 557946 |
| 2024-06-25 | 15.36 | $15.46 | 406247 |
| 2024-06-24 | 15.38 | $15.40 | 359900 |
| 2024-06-21 | 15.40 | $15.09 | 1.8M |
| 2024-06-20 | 15.46 | $15.07 | 416543 |
| 2024-06-18 | 15.52 | $15.29 | 489900 |
| 2024-06-17 | 15.56 | $15.42 | 381928 |
| 2024-06-14 | 15.60 | $15.62 | 468129 |
| 2024-06-13 | 15.61 | $15.37 | 386627 |
| 2024-06-12 | 15.66 | $15.49 | 636348 |
| 2024-06-11 | 15.68 | $15.25 | 1.0M |
| 2024-06-10 | 15.70 | $15.50 | 685609 |
| 2024-06-07 | 15.71 | $15.27 | 252924 |
| 2024-06-06 | 15.74 | $15.44 | 230400 |
| 2024-06-05 | 15.73 | $15.63 | 481100 |
| 2024-06-04 | 15.72 | $15.48 | 529400 |
| 2024-06-03 | 15.71 | $15.53 | 866705 |
| 2024-05-31 | 15.69 | $15.41 | 739800 |
| 2024-05-30 | 15.69 | $15.31 | 467900 |
| 2024-05-29 | 15.68 | $15.09 | 370300 |
| 2024-05-28 | 15.68 | $15.13 | 503912 |
| 2024-05-24 | 15.68 | $15.71 | 355400 |
| 2024-05-23 | 15.65 | $15.93 | 430300 |
| 2024-05-22 | 15.60 | $16.25 | 428800 |
| 2024-05-21 | 15.54 | $16.30 | 333725 |
| 2024-05-20 | 15.48 | $16.10 | 448537 |
| 2024-05-17 | 15.42 | $16.09 | 746000 |
| 2024-05-16 | 15.36 | $16.01 | 668544 |
| 2024-05-15 | 15.30 | $16.19 | 643041 |
| 2024-05-14 | 15.21 | $15.93 | 646810 |
| 2024-05-13 | 15.14 | $15.75 | 262300 |
| 2024-05-10 | 15.08 | $15.70 | 249600 |
| 2024-05-09 | 15.04 | $15.75 | 574219 |
| 2024-05-08 | 15.01 | $15.25 | 370533 |
| 2024-05-07 | 14.99 | $15.49 | 354006 |
| 2024-05-06 | 14.98 | $15.23 | 623700 |
| 2024-05-03 | 14.95 | $15.22 | 808703 |
| 2024-05-02 | 14.90 | $15.31 | 1.9M |
| 2024-05-01 | 14.82 | $15.17 | 574947 |
| 2024-04-30 | 14.74 | $15.16 | 557901 |
| 2024-04-29 | 14.65 | $15.04 | 691422 |
| 2024-04-26 | 14.58 | $15.04 | 369000 |
| 2024-04-25 | 14.52 | $15.04 | 439100 |
| 2024-04-24 | 14.46 | $15.05 | 855804 |
| 2024-04-23 | 14.38 | $14.99 | 577400 |
| 2024-04-22 | 14.31 | $15.04 | 846300 |
| 2024-04-19 | 14.24 | $14.86 | 952900 |
| 2024-04-18 | 14.18 | $14.72 | 649600 |
| 2024-04-17 | 14.12 | $14.54 | 874137 |
| 2024-04-16 | 14.04 | $14.36 | 957300 |
| 2024-04-15 | 13.99 | $14.64 | 828603 |
| 2024-04-12 | 13.93 | $14.86 | 827400 |
| 2024-04-11 | 13.85 | $15.13 | 940141 |
| 2024-04-10 | 13.77 | $14.83 | 1.2M |
| 2024-04-09 | 13.70 | $15.27 | 1.1M |
| 2024-04-08 | 13.62 | $14.82 | 1.0M |
| 2024-04-05 | 13.56 | $14.13 | 1.5M |
| 2024-04-04 | 13.52 | $13.72 | 667134 |
| 2024-04-03 | 13.49 | $13.58 | 1.2M |
| 2024-04-02 | 13.45 | $13.38 | 940717 |
| 2024-04-01 | 13.43 | $13.60 | 371713 |
| 2024-03-28 | 13.40 | $13.92 | 536900 |
| 2024-03-27 | 13.35 | $13.79 | 462600 |
| 2024-03-26 | 13.30 | $13.41 | 566400 |
| 2024-03-25 | 13.28 | $13.64 | 500200 |
| 2024-03-22 | 13.25 | $13.56 | 645600 |
| 2024-03-21 | 13.23 | $13.77 | 764410 |
| 2024-03-20 | 13.22 | $13.44 | 676004 |
| 2024-03-19 | 13.22 | $12.98 | 547700 |
| 2024-03-18 | 13.26 | $13.31 | 452812 |
| 2024-03-15 | 13.30 | $13.36 | 1.5M |
| 2024-03-14 | 13.36 | $13.36 | 580814 |
| 2024-03-13 | 13.40 | $13.49 | 421000 |
| 2024-03-12 | 13.43 | $13.54 | 490300 |
| 2024-03-11 | 13.48 | $13.64 | 326541 |
| 2024-03-08 | 13.52 | $13.54 | 632143 |
| 2024-03-07 | 13.57 | $13.39 | 593300 |
| 2024-03-06 | 13.61 | $13.11 | 926218 |
| 2024-03-05 | 13.67 | $12.78 | 577100 |
| 2024-03-04 | 13.73 | $12.97 | 568200 |
| 2024-03-01 | 13.80 | $12.96 | 662942 |
| 2024-02-29 | 13.87 | $12.88 | 767932 |
| 2024-02-28 | 13.95 | $12.86 | 509200 |
| 2024-02-27 | 14.04 | $12.95 | 621700 |
| 2024-02-26 | 14.14 | $13.03 | 650600 |
| 2024-02-23 | 14.23 | $13.24 | 429800 |
| 2024-02-22 | 14.30 | $13.55 | 559000 |
| 2024-02-21 | 14.36 | $13.53 | 869400 |
| 2024-02-20 | 14.42 | $13.62 | 1.6M |
| 2024-02-16 | 14.48 | $14.11 | 2.0M |
| 2024-02-15 | 14.50 | $14.56 | 670900 |
| 2024-02-14 | 14.47 | $14.21 | 442700 |
| 2024-02-13 | 14.47 | $14.13 | 886142 |
| 2024-02-12 | 14.48 | $14.58 | 544600 |
| 2024-02-09 | 14.49 | $14.46 | 604600 |
| 2024-02-08 | 14.50 | $14.40 | 782642 |
| 2024-02-07 | 14.51 | $14.20 | 561127 |
| 2024-02-06 | 14.52 | $14.34 | 546825 |
| 2024-02-05 | 14.54 | $14.11 | 774900 |
| 2024-02-02 | 14.54 | $14.21 | 515311 |
| 2024-02-01 | 14.54 | $14.41 | 785109 |
| 2024-01-31 | 14.53 | $14.48 | 667900 |
| 2024-01-30 | 14.54 | $14.69 | 501416 |
| 2024-01-29 | 14.53 | $14.93 | 602000 |
| 2024-01-26 | 14.53 | $14.84 | 687200 |
| 2024-01-25 | 14.52 | $14.65 | 499800 |
| 2024-01-24 | 14.52 | $14.67 | 370610 |
| 2024-01-23 | 14.51 | $14.84 | 476200 |
| 2024-01-22 | 14.49 | $14.77 | 516800 |
| 2024-01-19 | 14.47 | $14.60 | 913011 |
| 2024-01-18 | 14.47 | $13.96 | 1.0M |
| 2024-01-17 | 14.50 | $14.06 | 464300 |
| 2024-01-16 | 14.53 | $14.45 | 696800 |
| 2024-01-12 | 14.54 | $14.77 | 388700 |
| 2024-01-11 | 14.53 | $14.57 | 399400 |
| 2024-01-10 | 14.48 | $14.55 | 332336 |
| 2024-01-09 | 14.43 | $14.58 | 583300 |
| 2024-01-08 | 14.38 | $14.57 | 465100 |
| 2024-01-05 | 14.34 | $14.28 | 693606 |
| 2024-01-04 | 14.30 | $14.16 | 454705 |
| 2024-01-03 | 14.27 | $14.20 | 470900 |
| 2024-01-02 | 14.25 | $14.62 | 733531 |
| 2023-12-29 | 14.21 | $14.60 | 469900 |
| 2023-12-28 | 14.13 | $14.83 | 455136 |
| 2023-12-27 | 14.05 | $14.71 | 544826 |
| 2023-12-26 | 13.97 | $14.62 | 330500 |
| 2023-12-22 | 13.89 | $14.53 | 422100 |
| 2023-12-21 | 13.82 | $14.40 | 572200 |
| 2023-12-20 | 13.75 | $14.24 | 960600 |
| 2023-12-19 | 13.69 | $14.75 | 838900 |
| 2023-12-18 | 13.61 | $14.60 | 995317 |
| 2023-12-15 | 13.54 | $14.49 | 1.7M |
| 2023-12-14 | 13.48 | $14.71 | 930900 |
| 2023-12-13 | 13.43 | $14.54 | 1.4M |
| 2023-12-12 | 13.39 | $13.71 | 989210 |
| 2023-12-11 | 13.35 | $13.44 | 583640 |
| 2023-12-08 | 13.34 | $13.65 | 333942 |
| 2023-12-07 | 13.31 | $13.63 | 435731 |
| 2023-12-06 | 13.30 | $13.49 | 486000 |
| 2023-12-05 | 13.28 | $13.61 | 411139 |
| 2023-12-04 | 13.26 | $13.83 | 532402 |
| 2023-12-01 | 13.25 | $13.72 | 693800 |
| 2023-11-30 | 13.21 | $13.14 | 687100 |
| 2023-11-29 | 13.19 | $13.18 | 637936 |
| 2023-11-28 | 13.16 | $13.20 | 499438 |
| 2023-11-27 | 13.14 | $12.92 | 354702 |
| 2023-11-24 | 13.14 | $13.08 | 119219 |
| 2023-11-22 | 13.16 | $13.05 | 274400 |
| 2023-11-21 | 13.17 | $13.02 | 404445 |
| 2023-11-20 | 13.21 | $13.24 | 405630 |
| 2023-11-17 | 13.22 | $13.19 | 460000 |
| 2023-11-16 | 13.25 | $13.31 | 401008 |
| 2023-11-15 | 13.29 | $13.60 | 421200 |
| 2023-11-14 | 13.31 | $13.79 | 802837 |
| 2023-11-13 | 13.32 | $12.86 | 568200 |
| 2023-11-10 | 13.39 | $13.20 | 363000 |
| 2023-11-09 | 13.43 | $13.10 | 395722 |
| 2023-11-08 | 13.48 | $13.44 | 734232 |
| 2023-11-07 | 13.52 | $13.18 | 784638 |
| 2023-11-06 | 13.57 | $13.20 | 705000 |
| 2023-11-03 | 13.60 | $13.49 | 856610 |
| 2023-11-02 | 13.61 | $13.10 | 1.2M |
| 2023-11-01 | 13.63 | $12.56 | 771124 |
| 2023-10-31 | 13.68 | $12.76 | 810041 |
| 2023-10-30 | 13.70 | $12.72 | 792500 |
| 2023-10-27 | 13.74 | $12.90 | 973201 |
| 2023-10-26 | 13.78 | $13.40 | 682900 |
| 2023-10-25 | 13.78 | $13.42 | 359504 |
| 2023-10-24 | 13.79 | $13.64 | 474500 |
| 2023-10-23 | 13.79 | $13.58 | 663700 |
| 2023-10-20 | 13.80 | $13.82 | 860800 |
| 2023-10-19 | 13.81 | $13.98 | 638920 |
| 2023-10-18 | 13.83 | $14.00 | 618932 |
| 2023-10-17 | 13.86 | $14.14 | 594600 |
| 2023-10-16 | 13.89 | $14.17 | 763800 |
| 2023-10-13 | 13.93 | $13.95 | 402028 |
| 2023-10-12 | 13.97 | $14.15 | 998447 |
| 2023-10-11 | 14.01 | $14.29 | 479600 |
| 2023-10-10 | 14.03 | $14.06 | 537200 |
| 2023-10-09 | 14.07 | $13.89 | 312400 |
| 2023-10-06 | 14.11 | $13.62 | 450134 |
| 2023-10-05 | 14.18 | $13.55 | 513439 |
| 2023-10-04 | 14.26 | $13.47 | 324545 |
| 2023-10-03 | 14.33 | $13.27 | 611200 |
| 2023-10-02 | 14.42 | $13.47 | 605533 |
| 2023-09-29 | 14.51 | $13.64 | 830076 |
| 2023-09-28 | 14.60 | $13.52 | 857315 |
| 2023-09-27 | 14.69 | $13.49 | 739900 |
| 2023-09-26 | 14.79 | $13.73 | 768200 |
| 2023-09-25 | 14.87 | $13.86 | 546605 |
| 2023-09-22 | 14.95 | $14.00 | 807700 |
| 2023-09-21 | 15.02 | $14.27 | 607400 |
| 2023-09-20 | 15.08 | $14.68 | 475148 |
| 2023-09-19 | 15.11 | $14.77 | 540516 |
| 2023-09-18 | 15.14 | $14.83 | 963800 |
| 2023-09-15 | 15.16 | $14.88 | 1.8M |
| 2023-09-14 | 15.18 | $14.89 | 572400 |
| 2023-09-13 | 15.19 | $14.72 | 629747 |
| 2023-09-12 | 15.22 | $14.82 | 351200 |
| 2023-09-11 | 15.25 | $14.80 | 369302 |
| 2023-09-08 | 15.30 | $14.89 | 532000 |
| 2023-09-07 | 15.34 | $15.11 | 360000 |
| 2023-09-06 | 15.37 | $15.03 | 298936 |
| 2023-09-05 | 15.41 | $15.06 | 432500 |
| 2023-09-01 | 15.45 | $15.25 | 334700 |
| 2023-08-31 | 15.47 | $15.38 | 581500 |
| 2023-08-30 | 15.49 | $15.35 | 654512 |
| 2023-08-29 | 15.51 | $15.42 | 317800 |
| 2023-08-28 | 15.51 | $15.44 | 230208 |
| 2023-08-25 | 15.56 | $15.39 | 293443 |
| 2023-08-24 | 15.59 | $15.36 | 462600 |
| 2023-08-23 | 15.63 | $15.53 | 304900 |
| 2023-08-22 | 15.67 | $15.31 | 267400 |
| 2023-08-21 | 15.71 | $15.24 | 441300 |
| 2023-08-18 | 15.77 | $15.35 | 414600 |
| 2023-08-17 | 15.82 | $15.22 | 392200 |
| 2023-08-16 | 15.88 | $15.15 | 343100 |
| 2023-08-15 | 15.95 | $15.29 | 379900 |
| 2023-08-14 | 16.00 | $15.41 | 401012 |
| 2023-08-11 | 16.04 | $15.77 | 334203 |
| 2023-08-10 | 16.08 | $15.66 | 391100 |
| 2023-08-09 | 16.13 | $15.76 | 471100 |
| 2023-08-08 | 16.18 | $15.76 | 331620 |
| 2023-08-07 | 16.24 | $15.96 | 336500 |
| 2023-08-04 | 16.27 | $15.66 | 360900 |
| 2023-08-03 | 16.31 | $15.79 | 429043 |
| 2023-08-02 | 16.34 | $15.76 | 536046 |
| 2023-08-01 | 16.38 | $15.48 | 929348 |
| 2023-07-31 | 16.44 | $16.25 | 857000 |
| 2023-07-28 | 16.45 | $16.17 | 706300 |
| 2023-07-27 | 16.46 | $16.04 | 458900 |
| 2023-07-26 | 16.48 | $16.38 | 353700 |
| 2023-07-25 | 16.49 | $16.09 | 438600 |
| 2023-07-24 | 16.51 | $16.46 | 561518 |
| 2023-07-21 | 16.48 | $16.39 | 355524 |
| 2023-07-20 | 16.45 | $16.44 | 422245 |
| 2023-07-19 | 16.42 | $16.44 | 873200 |
| 2023-07-18 | 16.38 | $16.23 | 1.5M |
| 2023-07-17 | 16.36 | $16.36 | 645500 |
| 2023-07-14 | 16.33 | $16.55 | 445200 |
| 2023-07-13 | 16.29 | $16.72 | 659100 |
| 2023-07-12 | 16.24 | $16.76 | 726307 |
| 2023-07-11 | 16.20 | $16.88 | 563418 |
| 2023-07-10 | 16.15 | $16.49 | 604828 |
| 2023-07-07 | 16.14 | $16.42 | 783600 |
| 2023-07-06 | 16.14 | $16.51 | 397717 |
| 2023-07-05 | 16.10 | $16.56 | 640517 |
| 2023-07-03 | 16.03 | $16.65 | 339900 |
| 2023-06-30 | 15.98 | $16.44 | 942189 |
| 2023-06-29 | 15.91 | $16.40 | 907444 |
| 2023-06-28 | 15.85 | $16.39 | 640000 |
| 2023-06-27 | 15.78 | $16.63 | 957226 |
| 2023-06-26 | 15.70 | $16.47 | 859047 |
| 2023-06-23 | 15.64 | $15.80 | 1.3M |
| 2023-06-22 | 15.61 | $15.81 | 770645 |
| 2023-06-21 | 15.60 | $15.85 | 1.1M |
| 2023-06-20 | 15.60 | $15.70 | 749650 |
| 2023-06-16 | 15.61 | $15.80 | 1.7M |
| 2023-06-15 | 15.61 | $15.73 | 554675 |
| 2023-06-14 | 15.61 | $15.75 | 912000 |
| 2023-06-13 | 15.62 | $15.79 | 890500 |
| 2023-06-12 | 15.64 | $15.87 | 606705 |
| 2023-06-09 | 15.67 | $15.99 | 620907 |
| 2023-06-08 | 15.69 | $16.15 | 657100 |
| 2023-06-07 | 15.71 | $16.48 | 777401 |
| 2023-06-06 | 15.71 | $15.79 | 627531 |
| 2023-06-05 | 15.74 | $15.14 | 657992 |
| 2023-06-02 | 15.81 | $15.60 | 769449 |
| 2023-06-01 | 15.85 | $15.07 | 590400 |
| 2023-05-31 | 15.92 | $15.11 | 936331 |
| 2023-05-30 | 15.99 | $15.07 | 341840 |
| 2023-05-26 | 16.09 | $15.12 | 356123 |
| 2023-05-25 | 16.20 | $15.09 | 538600 |
| 2023-05-24 | 16.33 | $15.31 | 735717 |
| 2023-05-23 | 16.44 | $15.68 | 711200 |
| 2023-05-22 | 16.52 | $15.80 | 513300 |
| 2023-05-19 | 16.62 | $15.89 | 823206 |
| 2023-05-18 | 16.72 | $15.72 | 1.1M |
| 2023-05-17 | 16.84 | $15.81 | 982300 |
| 2023-05-16 | 16.95 | $15.89 | 837800 |
| 2023-05-15 | 17.05 | $16.21 | 588003 |
| 2023-05-12 | 17.13 | $16.44 | 536415 |
| 2023-05-11 | 17.19 | $16.48 | 748400 |
| 2023-05-10 | 17.25 | $16.58 | 775027 |
| 2023-05-09 | 17.31 | $16.41 | 518100 |
| 2023-05-08 | 17.38 | $16.41 | 731348 |
| 2023-05-05 | 17.46 | $16.58 | 602000 |
| 2023-05-04 | 17.53 | $16.41 | 583539 |
| 2023-05-03 | 17.60 | $16.40 | 568535 |
| 2023-05-02 | 17.67 | $16.51 | 719137 |
| 2023-05-01 | 17.73 | $17.14 | 434200 |
| 2023-04-28 | 17.77 | $17.23 | 1.3M |
| 2023-04-27 | 17.78 | $17.79 | 335900 |
| 2023-04-26 | 17.76 | $17.38 | 379300 |
| 2023-04-25 | 17.75 | $17.37 | 296431 |
| 2023-04-24 | 17.73 | $17.75 | 318300 |
| 2023-04-21 | 17.69 | $17.92 | 375719 |
| 2023-04-20 | 17.61 | $18.01 | 320442 |
| 2023-04-19 | 17.55 | $18.11 | 493713 |
| 2023-04-18 | 17.51 | $17.82 | 290000 |
| 2023-04-17 | 17.50 | $17.85 | 500935 |
| 2023-04-14 | 17.48 | $17.59 | 298200 |
| 2023-04-13 | 17.50 | $17.81 | 533700 |
| 2023-04-12 | 17.52 | $17.71 | 528500 |
| 2023-04-11 | 17.54 | $17.84 | 502315 |
| 2023-04-10 | 17.55 | $17.96 | 334141 |
| 2023-04-06 | 17.54 | $18.03 | 272600 |
| 2023-04-05 | 17.54 | $17.79 | 424904 |
| 2023-04-04 | 17.56 | $17.75 | 454500 |
| 2023-04-03 | 17.58 | $17.75 | 661200 |
| 2023-03-31 | 17.61 | $17.86 | 1.1M |
| 2023-03-30 | 17.64 | $17.58 | 743424 |
| 2023-03-29 | 17.67 | $17.39 | 693827 |
| 2023-03-28 | 17.71 | $17.14 | 946625 |
| 2023-03-27 | 17.79 | $16.94 | 578020 |
| 2023-03-24 | 17.88 | $16.89 | 878211 |
| 2023-03-23 | 17.98 | $16.40 | 837532 |
| 2023-03-22 | 18.12 | $16.69 | 560747 |
| 2023-03-21 | 18.23 | $17.43 | 605900 |
| 2023-03-20 | 18.30 | $17.64 | 598507 |
| 2023-03-17 | 18.38 | $17.46 | 2.0M |
| 2023-03-16 | 18.44 | $17.94 | 629343 |
| 2023-03-15 | 18.50 | $18.18 | 614400 |
| 2023-03-14 | 18.54 | $18.18 | 620854 |
| 2023-03-13 | 18.59 | $17.99 | 570347 |
| 2023-03-10 | 18.63 | $17.71 | 562600 |
| 2023-03-09 | 18.68 | $18.04 | 362200 |
| 2023-03-08 | 18.72 | $18.27 | 378800 |
| 2023-03-07 | 18.75 | $18.05 | 446336 |
| 2023-03-06 | 18.79 | $18.38 | 400600 |
| 2023-03-03 | 18.83 | $18.40 | 504900 |
| 2023-03-02 | 18.89 | $18.32 | 352200 |
| 2023-03-01 | 18.93 | $18.24 | 533200 |
| 2023-02-28 | 18.98 | $18.61 | 641700 |
| 2023-02-27 | 18.98 | $18.73 | 360549 |
| 2023-02-24 | 18.99 | $18.96 | 455918 |
| 2023-02-23 | 18.98 | $19.09 | 650400 |
| 2023-02-22 | 18.96 | $18.96 | 573800 |
| 2023-02-21 | 18.95 | $18.91 | 435500 |
| 2023-02-17 | 18.92 | $19.09 | 1.4M |
| 2023-02-16 | 18.89 | $18.81 | 417945 |
| 2023-02-15 | 18.86 | $19.07 | 441440 |
| 2023-02-14 | 18.81 | $19.04 | 657800 |
| 2023-02-13 | 18.78 | $19.07 | 299546 |
| 2023-02-10 | 18.75 | $18.76 | 334300 |
| 2023-02-09 | 18.74 | $18.75 | 414441 |
| 2023-02-08 | 18.72 | $18.80 | 261300 |
| 2023-02-07 | 18.68 | $18.90 | 372131 |
| 2023-02-06 | 18.63 | $18.87 | 301608 |
| 2023-02-03 | 18.59 | $19.13 | 528800 |
| 2023-02-02 | 18.51 | $19.62 | 414200 |
| 2023-02-01 | 18.44 | $19.15 | 417706 |
| 2023-01-31 | 18.37 | $19.20 | 550400 |
| 2023-01-30 | 18.30 | $18.61 | 177800 |
| 2023-01-27 | 18.26 | $19.04 | 269607 |
| 2023-01-26 | 18.19 | $18.71 | 332300 |
| 2023-01-25 | 18.16 | $18.80 | 255500 |
| 2023-01-24 | 18.12 | $18.57 | 175800 |
| 2023-01-23 | 18.08 | $18.47 | 201314 |
| 2023-01-20 | 18.05 | $18.42 | 413471 |
| 2023-01-19 | 18.01 | $18.13 | 682200 |
| 2023-01-18 | 18.01 | $18.16 | 722203 |
| 2023-01-17 | 18.00 | $18.44 | 267400 |
| 2023-01-13 | 18.02 | $18.42 | 255612 |
| 2023-01-12 | 18.05 | $18.54 | 327745 |
| 2023-01-11 | 18.09 | $18.37 | 387522 |
| 2023-01-10 | 18.12 | $18.05 | 336536 |
| 2023-01-09 | 18.18 | $17.93 | 338600 |
| 2023-01-06 | 18.25 | $18.10 | 288500 |
| 2023-01-05 | 18.31 | $17.48 | 528011 |
| 2023-01-04 | 18.39 | $18.17 | 316000 |
| 2023-01-03 | 18.45 | $17.69 | 410800 |
| 2022-12-30 | 18.54 | $17.80 | 354500 |
| 2022-12-29 | 18.64 | $17.94 | 373541 |
| 2022-12-28 | 18.73 | $17.58 | 368600 |
| 2022-12-27 | 18.81 | $18.10 | 255500 |
| 2022-12-23 | 18.86 | $18.00 | 200848 |
| 2022-12-22 | 18.95 | $17.85 | 308626 |
| 2022-12-21 | 19.03 | $17.74 | 312542 |
| 2022-12-20 | 19.12 | $17.72 | 406116 |
| 2022-12-19 | 19.20 | $18.04 | 352037 |
| 2022-12-16 | 19.25 | $18.11 | 2.8M |
| 2022-12-15 | 19.28 | $18.73 | 468841 |
| 2022-12-14 | 19.28 | $19.08 | 331100 |
| 2022-12-13 | 19.28 | $19.24 | 406800 |
| 2022-12-12 | 19.26 | $19.13 | 256700 |
| 2022-12-09 | 19.27 | $19.17 | 189625 |
| 2022-12-08 | 19.28 | $19.34 | 233039 |
| 2022-12-07 | 19.22 | $19.21 | 289900 |
| 2022-12-06 | 19.18 | $19.13 | 310725 |
| 2022-12-05 | 19.16 | $19.30 | 230300 |
| 2022-12-02 | 19.13 | $19.68 | 187847 |
| 2022-12-01 | 19.07 | $19.62 | 242223 |
| 2022-11-30 | 19.02 | $19.76 | 514706 |
| 2022-11-29 | 18.98 | $19.23 | 198012 |
| 2022-11-28 | 18.97 | $19.17 | 318928 |
| 2022-11-25 | 18.96 | $19.76 | 216118 |
| 2022-11-23 | 18.90 | $19.52 | 281918 |
| 2022-11-22 | 18.85 | $19.54 | 359523 |
| 2022-11-21 | 18.80 | $19.24 | 245202 |
| 2022-11-18 | 18.74 | $19.05 | 332300 |
| 2022-11-17 | 18.68 | $18.72 | 363202 |
| 2022-11-16 | 18.63 | $18.74 | 271639 |
| 2022-11-15 | 18.57 | $18.98 | 240500 |
| 2022-11-14 | 18.52 | $18.88 | 214728 |
| 2022-11-11 | 18.47 | $19.35 | 233800 |
| 2022-11-10 | 18.36 | $19.34 | 458604 |
| 2022-11-09 | 18.25 | $18.12 | 253810 |
| 2022-11-08 | 18.18 | $18.48 | 263731 |
| 2022-11-07 | 18.09 | $18.67 | 287100 |
| 2022-11-04 | 17.99 | $18.78 | 360200 |
| 2022-11-03 | 17.88 | $18.43 | 294700 |
| 2022-11-02 | 17.80 | $18.56 | 385500 |
| 2022-11-01 | 17.73 | $18.99 | 346200 |
| 2022-10-31 | 17.68 | $19.09 | 396319 |
| 2022-10-28 | 17.61 | $19.01 | 480607 |
| 2022-10-27 | 17.54 | $18.53 | 317200 |
| 2022-10-26 | 17.47 | $18.53 | 317146 |
| 2022-10-25 | 17.45 | $18.58 | 259900 |
| 2022-10-24 | 17.39 | $17.90 | 257200 |
| 2022-10-21 | 17.38 | $17.99 | 336743 |
| 2022-10-20 | 17.42 | $17.61 | 211911 |
| 2022-10-19 | 17.51 | $17.57 | 364600 |
| 2022-10-18 | 17.61 | $17.95 | 417835 |
| 2022-10-17 | 17.69 | $17.87 | 852631 |
| 2022-10-14 | 17.81 | $17.14 | 484912 |
| 2022-10-13 | 17.96 | $17.27 | 517600 |
| 2022-10-12 | 18.09 | $16.63 | 377000 |
| 2022-10-11 | 18.26 | $16.75 | 603711 |
| 2022-10-10 | 18.42 | $16.70 | 462633 |
| 2022-10-07 | 18.62 | $16.53 | 649109 |
| 2022-10-06 | 18.81 | $16.77 | 458511 |
| 2022-10-05 | 18.97 | $17.22 | 721144 |
| 2022-10-04 | 19.12 | $17.97 | 552700 |
| 2022-10-03 | 19.21 | $17.63 | 610300 |
| 2022-09-30 | 19.32 | $17.56 | 651005 |
| 2022-09-29 | 19.44 | $17.26 | 437000 |
| 2022-09-28 | 19.56 | $18.00 | 411800 |
| 2022-09-27 | 19.64 | $17.42 | 712200 |
| 2022-09-26 | 19.75 | $17.79 | 712981 |
| 2022-09-23 | 19.85 | $18.80 | 614123 |
| 2022-09-22 | 19.92 | $19.27 | 586213 |
| 2022-09-21 | 19.96 | $19.60 | 607603 |
| 2022-09-20 | 20.00 | $19.70 | 698240 |
| 2022-09-19 | 20.05 | $20.11 | 548112 |
| 2022-09-16 | 20.10 | $20.18 | 1.0M |
| 2022-09-15 | 20.16 | $19.91 | 561903 |
| 2022-09-14 | 20.23 | $19.96 | 577400 |
| 2022-09-13 | 20.32 | $19.99 | 458919 |
| 2022-09-12 | 20.40 | $20.64 | 264506 |
| 2022-09-09 | 20.45 | $20.40 | 278300 |
| 2022-09-08 | 20.50 | $20.04 | 267647 |
| 2022-09-07 | 20.57 | $20.16 | 411600 |
| 2022-09-06 | 20.61 | $19.81 | 785200 |
| 2022-09-02 | 20.67 | $19.81 | 389100 |
| 2022-09-01 | 20.72 | $19.90 | 688500 |
| 2022-08-31 | 20.78 | $19.61 | 522115 |
| 2022-08-30 | 20.84 | $19.60 | 462815 |
| 2022-08-29 | 20.92 | $19.71 | 372800 |
| 2022-08-26 | 21.03 | $19.83 | 291635 |
| 2022-08-25 | 21.14 | $20.26 | 326447 |
| 2022-08-24 | 21.25 | $20.06 | 220500 |
| 2022-08-23 | 21.32 | $20.31 | 341319 |
| 2022-08-22 | 21.38 | $20.62 | 569920 |
| 2022-08-19 | 21.43 | $21.25 | 462432 |
| 2022-08-18 | 21.43 | $21.27 | 301105 |
| 2022-08-17 | 21.43 | $21.46 | 296300 |
| 2022-08-16 | 21.42 | $21.64 | 341800 |
| 2022-08-15 | 21.39 | $21.60 | 271104 |
| 2022-08-12 | 21.34 | $21.66 | 295831 |
| 2022-08-11 | 21.30 | $21.49 | 293700 |
| 2022-08-10 | 21.24 | $21.35 | 381029 |
| 2022-08-09 | 21.20 | $21.03 | 412400 |
| 2022-08-08 | 21.18 | $20.95 | 464400 |
| 2022-08-05 | 21.15 | $20.88 | 348000 |
| 2022-08-04 | 21.13 | $20.94 | 380600 |
| 2022-08-03 | 21.12 | $20.86 | 531234 |
| 2022-08-02 | 21.15 | $21.26 | 432033 |
| 2022-08-01 | 21.16 | $21.80 | 408514 |
| 2022-07-29 | 21.15 | $22.17 | 764600 |
| 2022-07-28 | 21.11 | $22.32 | 344908 |
| 2022-07-27 | 21.06 | $21.61 | 250600 |
| 2022-07-26 | 21.07 | $21.43 | 301100 |
| 2022-07-25 | 21.10 | $21.59 | 467845 |
| 2022-07-22 | 21.10 | $21.36 | 486725 |
| 2022-07-21 | 21.12 | $21.23 | 525371 |
| 2022-07-20 | 21.13 | $21.19 | 443841 |
| 2022-07-19 | 21.14 | $21.13 | 424400 |
| 2022-07-18 | 21.17 | $20.63 | 418949 |
| 2022-07-15 | 21.22 | $20.78 | 418500 |
| 2022-07-14 | 21.28 | $20.38 | 378313 |
| 2022-07-13 | 21.37 | $20.45 | 347700 |
| 2022-07-12 | 21.49 | $20.64 | 393600 |
| 2022-07-11 | 21.66 | $20.31 | 645200 |
| 2022-07-08 | 21.86 | $20.43 | 500200 |
| 2022-07-07 | 22.07 | $20.91 | 417810 |
| 2022-07-06 | 22.26 | $21.39 | 539347 |
| 2022-07-05 | 22.41 | $21.47 | 521127 |
| 2022-07-01 | 22.54 | $21.58 | 900500 |
| 2022-06-30 | 22.68 | $21.31 | 627000 |
| 2022-06-29 | 22.81 | $21.46 | 408041 |
| 2022-06-28 | 22.96 | $21.78 | 340900 |
| 2022-06-27 | 23.10 | $21.94 | 490600 |
| 2022-06-24 | 23.21 | $21.71 | 695449 |
| 2022-06-23 | 23.35 | $21.74 | 593349 |
| 2022-06-22 | 23.46 | $21.28 | 740000 |
| 2022-06-21 | 23.56 | $21.43 | 799127 |
| 2022-06-17 | 23.65 | $21.87 | 1.3M |
| 2022-06-16 | 23.71 | $21.55 | 675000 |
| 2022-06-15 | 23.80 | $22.06 | 883400 |
| 2022-06-14 | 23.88 | $22.09 | 1.1M |
| 2022-06-13 | 23.92 | $22.94 | 618300 |
| 2022-06-10 | 23.92 | $24.03 | 382800 |
| 2022-06-09 | 23.85 | $24.22 | 576900 |
| 2022-06-08 | 23.76 | $24.58 | 496323 |
| 2022-06-07 | 23.66 | $24.76 | 449600 |
| 2022-06-06 | 23.55 | $24.33 | 361400 |
| 2022-06-03 | 23.47 | $24.22 | 452100 |
| 2022-06-02 | 23.43 | $24.29 | 376501 |
| 2022-06-01 | 23.42 | $24.00 | 408048 |
| 2022-05-31 | 23.42 | $24.29 | 727937 |
| 2022-05-27 | 23.40 | $24.57 | 397000 |
| 2022-05-26 | 23.38 | $24.33 | 425827 |
| 2022-05-25 | 23.42 | $24.35 | 574700 |
| 2022-05-24 | 23.44 | $23.93 | 714929 |
| 2022-05-23 | 23.51 | $23.34 | 367039 |
| 2022-05-20 | 23.62 | $23.18 | 627800 |
| 2022-05-19 | 23.73 | $23.13 | 601425 |
| 2022-05-18 | 23.88 | $23.42 | 645300 |
| 2022-05-17 | 24.00 | $23.53 | 510300 |
| 2022-05-16 | 24.09 | $22.97 | 364732 |
| 2022-05-13 | 24.19 | $22.84 | 614500 |
| 2022-05-12 | 24.30 | $22.66 | 588013 |
| 2022-05-11 | 24.42 | $22.50 | 470200 |
| 2022-05-10 | 24.53 | $22.53 | 524726 |
| 2022-05-09 | 24.63 | $22.65 | 683548 |
| 2022-05-06 | 24.73 | $22.76 | 464100 |
| 2022-05-05 | 24.83 | $23.28 | 615725 |
| 2022-05-04 | 24.92 | $24.13 | 1.1M |
| 2022-05-03 | 24.97 | $24.03 | 321117 |
| 2022-05-02 | 25.05 | $23.85 | 563433 |
| 2022-04-29 | 25.15 | $24.09 | 794621 |
| 2022-04-28 | 25.22 | $25.18 | 232600 |
| 2022-04-27 | 25.24 | $24.89 | 529125 |
| 2022-04-26 | 25.29 | $25.25 | 388800 |
| 2022-04-25 | 25.30 | $25.47 | 289617 |
| 2022-04-22 | 25.28 | $25.51 | 326500 |
| 2022-04-21 | 25.25 | $26.00 | 535723 |
| 2022-04-20 | 25.18 | $25.83 | 524723 |
| 2022-04-19 | 25.13 | $25.28 | 291229 |
| 2022-04-18 | 25.11 | $25.01 | 429436 |
| 2022-04-14 | 25.10 | $25.15 | 393800 |
| 2022-04-13 | 25.07 | $25.03 | 529400 |
| 2022-04-12 | 25.03 | $24.77 | 632100 |
| 2022-04-11 | 24.99 | $24.40 | 550200 |
| 2022-04-08 | 24.98 | $24.59 | 296044 |
| 2022-04-07 | 24.97 | $24.84 | 463500 |
| 2022-04-06 | 24.96 | $25.09 | 534500 |
| 2022-04-05 | 24.93 | $25.15 | 397828 |
| 2022-04-04 | 24.89 | $25.57 | 284800 |
| 2022-04-01 | 24.82 | $25.90 | 325600 |
| 2022-03-31 | 24.72 | $25.50 | 406600 |
| 2022-03-30 | 24.62 | $25.61 | 311700 |
| 2022-03-29 | 24.50 | $25.83 | 652400 |
| 2022-03-28 | 24.35 | $25.39 | 291900 |
| 2022-03-25 | 24.25 | $25.19 | 441945 |
| 2022-03-24 | 24.16 | $24.89 | 430246 |
| 2022-03-23 | 24.07 | $24.67 | 357600 |
| 2022-03-22 | 23.97 | $24.76 | 546127 |
| 2022-03-21 | 23.90 | $24.93 | 605535 |
| 2022-03-18 | 23.83 | $24.83 | 1.2M |
| 2022-03-17 | 23.81 | $24.40 | 314303 |
| 2022-03-16 | 23.81 | $24.26 | 496531 |
| 2022-03-15 | 23.81 | $24.08 | 342728 |
| 2022-03-14 | 23.78 | $24.09 | 316903 |
| 2022-03-11 | 23.76 | $24.45 | 365235 |
| 2022-03-10 | 23.73 | $24.66 | 309049 |
| 2022-03-09 | 23.71 | $24.49 | 899033 |
| 2022-03-08 | 23.67 | $24.34 | 863600 |
| 2022-03-07 | 23.65 | $24.22 | 781200 |
| 2022-03-04 | 23.65 | $23.80 | 359900 |
| 2022-03-03 | 23.68 | $23.42 | 384600 |
| 2022-03-02 | 23.74 | $23.21 | 483019 |
| 2022-03-01 | 23.82 | $22.90 | 647800 |
| 2022-02-28 | 23.90 | $23.36 | 711200 |
| 2022-02-25 | 23.96 | $23.53 | 476200 |
| 2022-02-24 | 23.99 | $23.03 | 749642 |
| 2022-02-23 | 24.06 | $22.66 | 584300 |
| 2022-02-22 | 24.16 | $23.33 | 780327 |
| 2022-02-18 | 24.24 | $23.46 | 1.3M |
| 2022-02-17 | 24.31 | $24.42 | 492500 |
| 2022-02-16 | 24.33 | $24.54 | 505300 |
| 2022-02-15 | 24.36 | $24.17 | 566200 |
| 2022-02-14 | 24.45 | $23.45 | 876843 |
| 2022-02-11 | 24.60 | $23.85 | 592234 |
| 2022-02-10 | 24.72 | $23.81 | 685800 |
| 2022-02-09 | 24.82 | $24.12 | 676042 |
| 2022-02-08 | 24.91 | $23.70 | 559100 |
| 2022-02-07 | 25.01 | $23.97 | 566319 |
| 2022-02-04 | 25.14 | $24.25 | 454500 |
| 2022-02-03 | 25.26 | $24.44 | 525539 |
| 2022-02-02 | 25.36 | $24.65 | 789439 |
| 2022-02-01 | 25.46 | $24.68 | 1.0M |
| 2022-01-31 | 25.53 | $24.62 | 721200 |
| 2022-01-28 | 25.59 | $24.56 | 521300 |
| 2022-01-27 | 25.65 | $24.02 | 523800 |
| 2022-01-26 | 25.74 | $24.44 | 355700 |
| 2022-01-25 | 25.80 | $24.77 | 887913 |
| 2022-01-24 | 25.85 | $24.93 | 956100 |
| 2022-01-21 | 25.88 | $24.80 | 783813 |
| 2022-01-20 | 25.91 | $24.74 | 462943 |
| 2022-01-19 | 25.94 | $25.30 | 587900 |
| 2022-01-18 | 25.94 | $25.93 | 391800 |
| 2022-01-14 | 25.90 | $26.37 | 473500 |
| 2022-01-13 | 25.86 | $26.27 | 450635 |
| 2022-01-12 | 25.84 | $25.90 | 548700 |
| 2022-01-11 | 25.81 | $25.79 | 1.2M |
| 2022-01-10 | 25.79 | $25.74 | 1.1M |
| 2022-01-07 | 25.77 | $26.59 | 1.2M |
| 2022-01-06 | 25.72 | $26.67 | 1.1M |
| 2022-01-05 | 25.67 | $26.45 | 868636 |
| 2022-01-04 | 25.63 | $26.56 | 630300 |
| 2022-01-03 | 25.58 | $26.11 | 519900 |
| 2021-12-31 | 25.54 | $25.85 | 491200 |
| 2021-12-30 | 25.52 | $25.78 | 362900 |
| 2021-12-29 | 25.47 | $25.82 | 319703 |
| 2021-12-28 | 25.44 | $25.67 | 359742 |
| 2021-12-27 | 25.43 | $25.76 | 400800 |
| 2021-12-23 | 25.42 | $25.40 | 293800 |
| 2021-12-22 | 25.45 | $25.52 | 391711 |
| 2021-12-21 | 25.45 | $25.29 | 381423 |
| 2021-12-20 | 25.47 | $25.24 | 574778 |
| 2021-12-17 | 25.49 | $25.28 | 2.7M |
| 2021-12-16 | 25.53 | $25.58 | 544641 |
| 2021-12-15 | 25.53 | $25.74 | 666700 |
| 2021-12-14 | 25.52 | $25.30 | 751100 |
| 2021-12-13 | 25.56 | $25.49 | 580400 |
| 2021-12-10 | 25.55 | $25.38 | 463546 |
| 2021-12-09 | 25.57 | $25.42 | 403500 |
| 2021-12-08 | 25.59 | $25.76 | 303933 |
| 2021-12-07 | 25.59 | $25.59 | 281139 |
| 2021-12-06 | 25.61 | $25.70 | 511749 |
| 2021-12-03 | 25.62 | $25.32 | 533302 |
| 2021-12-02 | 25.63 | $25.32 | 448832 |
| 2021-12-01 | 25.66 | $24.76 | 584700 |
| 2021-11-30 | 25.69 | $25.20 | 677712 |
| 2021-11-29 | 25.70 | $25.61 | 696141 |
| 2021-11-26 | 25.69 | $25.45 | 515415 |
| 2021-11-24 | 25.70 | $25.97 | 231600 |
| 2021-11-23 | 25.66 | $25.60 | 253600 |
| 2021-11-22 | 25.64 | $25.64 | 312541 |
| 2021-11-19 | 25.62 | $25.72 | 267100 |
| 2021-11-18 | 25.59 | $26.00 | 437719 |
| 2021-11-17 | 25.55 | $25.72 | 377741 |
| 2021-11-16 | 25.54 | $25.54 | 327600 |
| 2021-11-15 | 25.53 | $25.92 | 344533 |
| 2021-11-12 | 25.51 | $25.47 | 294300 |
| 2021-11-11 | 25.51 | $25.65 | 326510 |
| 2021-11-10 | 25.52 | $25.82 | 330007 |
| 2021-11-09 | 25.51 | $25.89 | 293200 |
| 2021-11-08 | 25.50 | $25.81 | 332907 |
| 2021-11-05 | 25.48 | $25.99 | 550000 |
| 2021-11-04 | 25.45 | $25.53 | 470146 |
| 2021-11-03 | 25.45 | $25.89 | 583745 |
| 2021-11-02 | 25.45 | $25.38 | 500934 |
| 2021-11-01 | 25.46 | $25.48 | 800206 |
| 2021-10-29 | 25.48 | $25.35 | 664200 |
| 2021-10-28 | 25.49 | $25.63 | 292200 |
| 2021-10-27 | 25.44 | $25.25 | 651547 |
| 2021-10-26 | 25.44 | $25.15 | 537600 |
| 2021-10-25 | 25.42 | $25.11 | 372810 |
| 2021-10-22 | 25.41 | $25.22 | 390300 |
| 2021-10-21 | 25.41 | $25.23 | 408200 |
| 2021-10-20 | 25.41 | $25.58 | 505100 |
| 2021-10-19 | 25.38 | $25.23 | 235500 |
| 2021-10-18 | 25.35 | $25.45 | 435919 |
| 2021-10-15 | 25.34 | $25.53 | 399134 |
| 2021-10-14 | 25.32 | $25.85 | 344706 |
| 2021-10-13 | 25.31 | $25.71 | 326047 |
| 2021-10-12 | 25.30 | $25.58 | 362317 |
| 2021-10-11 | 25.30 | $25.41 | 476626 |
| 2021-10-08 | 25.29 | $25.43 | 247000 |
| 2021-10-07 | 25.27 | $25.58 | 435124 |
| 2021-10-06 | 25.25 | $25.84 | 382700 |
| 2021-10-05 | 25.24 | $25.66 | 449324 |
| 2021-10-04 | 25.24 | $25.72 | 328800 |
| 2021-10-01 | 25.23 | $25.56 | 557738 |
| 2021-09-30 | 25.23 | $24.75 | 304126 |
| 2021-09-29 | 25.27 | $25.19 | 332920 |
| 2021-09-28 | 25.26 | $24.84 | 271843 |
| 2021-09-27 | 25.26 | $24.89 | 479100 |
| 2021-09-24 | 25.27 | $25.08 | 400700 |
| 2021-09-23 | 25.23 | $25.23 | 297400 |
| 2021-09-22 | 25.20 | $25.03 | 316037 |
| 2021-09-21 | 25.15 | $24.74 | 688646 |
| 2021-09-20 | 25.14 | $25.14 | 454344 |
| 2021-09-17 | 25.11 | $25.25 | 1.6M |
| 2021-09-16 | 25.06 | $25.48 | 384239 |
| 2021-09-15 | 25.00 | $25.62 | 441800 |
| 2021-09-14 | 24.94 | $25.56 | 422800 |
| 2021-09-13 | 24.89 | $25.26 | 515400 |
| 2021-09-10 | 24.85 | $24.98 | 538600 |
| 2021-09-09 | 24.82 | $25.20 | 613200 |
| 2021-09-08 | 24.77 | $25.64 | 330438 |
| 2021-09-07 | 24.67 | $25.61 | 467405 |
| 2021-09-03 | 24.56 | $25.59 | 366400 |
| 2021-09-02 | 24.48 | $25.57 | 582406 |
| 2021-09-01 | 24.39 | $25.43 | 427300 |
| 2021-08-31 | 24.28 | $25.14 | 641700 |
| 2021-08-30 | 24.21 | $24.85 | 416816 |
| 2021-08-27 | 24.16 | $24.93 | 434601 |
| 2021-08-26 | 24.13 | $24.38 | 594700 |
| 2021-08-25 | 24.15 | $24.50 | 574600 |
| 2021-08-24 | 24.14 | $24.19 | 420300 |
| 2021-08-23 | 24.17 | $24.48 | 382600 |
| 2021-08-20 | 24.18 | $24.55 | 893100 |
| 2021-08-19 | 24.18 | $24.31 | 410600 |
| 2021-08-18 | 24.19 | $24.23 | 389300 |
| 2021-08-17 | 24.23 | $24.38 | 418319 |
| 2021-08-16 | 24.25 | $24.55 | 603144 |
| 2021-08-13 | 24.21 | $24.58 | 458300 |
| 2021-08-12 | 24.22 | $24.27 | 433817 |
| 2021-08-11 | 24.24 | $24.15 | 589400 |
| 2021-08-10 | 24.26 | $23.68 | 393126 |
| 2021-08-09 | 24.30 | $23.49 | 286905 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
1.60
2026-08-05
Close Price
$1.64
Vol: 242716
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.57
Average
16.50
Maximum
25.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 1.60 | $1.64 | 242716 |
| 2026-08-04 | 1.60 | $1.62 | 444849 |
| 2026-08-03 | 1.59 | $1.64 | 739838 |
| 2026-07-31 | 1.59 | $1.61 | 347200 |
| 2026-07-30 | 1.59 | $1.62 | 513827 |
| 2026-07-29 | 1.58 | $1.63 | 884350 |
| 2026-07-28 | 1.58 | $1.60 | 1.8M |
| 2026-07-27 | 1.58 | $1.62 | 3.1M |
| 2026-07-24 | 1.57 | $1.49 | 1.8M |
| 2026-07-23 | 1.58 | $1.47 | 771800 |
| 2026-07-22 | 1.59 | $1.49 | 515839 |
| 2026-07-21 | 1.60 | $1.51 | 392400 |
| 2026-07-20 | 1.61 | $1.50 | 584116 |
| 2026-07-17 | 1.63 | $1.52 | 1.8M |
| 2026-07-16 | 1.64 | $1.54 | 1.1M |
| 2026-07-15 | 1.65 | $1.51 | 6.7M |
| 2026-07-14 | 1.66 | $1.54 | 895084 |
| 2026-07-13 | 1.67 | $1.52 | 1.1M |
| 2026-07-10 | 1.69 | $1.52 | 1.2M |
| 2026-07-09 | 1.71 | $1.54 | 803200 |
| 2026-07-08 | 1.73 | $1.55 | 572701 |
| 2026-07-07 | 1.74 | $1.56 | 1.4M |
| 2026-07-06 | 1.76 | $1.55 | 976143 |
| 2026-07-02 | 1.79 | $1.59 | 2.6M |
| 2026-07-01 | 1.81 | $1.54 | 4.9M |
| 2026-06-30 | 1.84 | $1.48 | 1.5M |
| 2026-06-29 | 1.87 | $1.45 | 749133 |
| 2026-06-26 | 1.92 | $1.48 | 3.5M |
| 2026-06-25 | 1.96 | $1.35 | 17.0M |
| 2026-06-24 | 2.03 | $2.02 | 1.0M |
| 2026-06-23 | 2.03 | $2.02 | 1.1M |
| 2026-06-22 | 2.03 | $2.01 | 880045 |
| 2026-06-18 | 2.03 | $2.01 | 1.7M |
| 2026-06-17 | 2.03 | $2.01 | 1.4M |
| 2026-06-16 | 2.04 | $2.02 | 960655 |
| 2026-06-15 | 2.04 | $2.02 | 1.2M |
| 2026-06-12 | 2.04 | $2.03 | 916300 |
| 2026-06-11 | 2.04 | $2.04 | 1.4M |
| 2026-06-10 | 2.04 | $2.04 | 662300 |
| 2026-06-09 | 2.04 | $2.04 | 511512 |
| 2026-06-08 | 2.04 | $2.04 | 588226 |
| 2026-06-05 | 2.04 | $2.03 | 600844 |
| 2026-06-04 | 2.04 | $2.05 | 820921 |
| 2026-06-03 | 2.04 | $2.02 | 1.2M |
| 2026-06-02 | 2.05 | $2.04 | 1.6M |
| 2026-06-01 | 2.05 | $2.05 | 952164 |
| 2026-05-29 | 2.05 | $2.05 | 2.2M |
| 2026-05-28 | 2.05 | $2.01 | 677221 |
| 2026-05-27 | 2.05 | $2.00 | 1.8M |
| 2026-05-26 | 2.05 | $2.00 | 467177 |
| 2026-05-22 | 2.06 | $2.03 | 514500 |
| 2026-05-21 | 2.06 | $2.02 | 453548 |
| 2026-05-20 | 2.07 | $2.02 | 597022 |
| 2026-05-19 | 2.07 | $2.00 | 1.1M |
| 2026-05-18 | 2.08 | $2.01 | 1.2M |
| 2026-05-15 | 2.09 | $2.01 | 943200 |
| 2026-05-14 | 2.10 | $2.01 | 1.1M |
| 2026-05-13 | 2.10 | $2.03 | 3.2M |
| 2026-05-12 | 2.11 | $2.02 | 1.7M |
| 2026-05-11 | 2.12 | $2.01 | 2.9M |
| 2026-05-08 | 2.13 | $2.10 | 701217 |
| 2026-05-07 | 2.14 | $2.11 | 1.6M |
| 2026-05-06 | 2.14 | $2.17 | 630542 |
| 2026-05-05 | 2.14 | $2.16 | 1.0M |
| 2026-05-04 | 2.14 | $2.18 | 975100 |
| 2026-05-01 | 2.13 | $2.15 | 1.0M |
| 2026-04-30 | 2.13 | $2.17 | 868143 |
| 2026-04-29 | 2.12 | $2.15 | 743752 |
| 2026-04-28 | 2.12 | $2.16 | 1.1M |
| 2026-04-27 | 2.12 | $2.16 | 846164 |
| 2026-04-24 | 2.11 | $2.13 | 641200 |
| 2026-04-23 | 2.11 | $2.12 | 1.4M |
| 2026-04-22 | 2.11 | $2.08 | 1.3M |
| 2026-04-21 | 2.11 | $2.10 | 577000 |
| 2026-04-20 | 2.12 | $2.15 | 1.3M |
| 2026-04-17 | 2.11 | $2.15 | 471000 |
| 2026-04-16 | 2.11 | $2.14 | 1.2M |
| 2026-04-15 | 2.10 | $2.16 | 622600 |
| 2026-04-14 | 2.10 | $2.15 | 1.1M |
| 2026-04-13 | 2.09 | $2.13 | 1.0M |
| 2026-04-10 | 2.09 | $2.12 | 1.7M |
| 2026-04-09 | 2.09 | $2.09 | 1.3M |
| 2026-04-08 | 2.09 | $2.05 | 950453 |
| 2026-04-07 | 2.09 | $2.02 | 564127 |
| 2026-04-06 | 2.10 | $2.04 | 1.2M |
| 2026-04-02 | 2.10 | $2.05 | 1.7M |
| 2026-04-01 | 2.11 | $2.02 | 1.6M |
| 2026-03-31 | 2.12 | $2.01 | 2.8M |
| 2026-03-30 | 2.13 | $1.99 | 1.2M |
| 2026-03-27 | 2.14 | $2.02 | 1.0M |
| 2026-03-26 | 2.16 | $2.02 | 775400 |
| 2026-03-25 | 2.17 | $2.03 | 694900 |
| 2026-03-24 | 2.18 | $2.01 | 1.3M |
| 2026-03-23 | 2.20 | $2.01 | 2.1M |
| 2026-03-20 | 2.22 | $2.02 | 3.1M |
| 2026-03-19 | 2.24 | $2.02 | 1.7M |
| 2026-03-18 | 2.27 | $2.06 | 1.6M |
| 2026-03-17 | 2.29 | $2.09 | 1.3M |
| 2026-03-16 | 2.31 | $2.09 | 928500 |
| 2026-03-13 | 2.33 | $2.06 | 2.6M |
| 2026-03-12 | 2.36 | $2.09 | 1.2M |
| 2026-03-11 | 2.39 | $2.13 | 1.5M |
| 2026-03-10 | 2.42 | $2.14 | 877038 |
| 2026-03-09 | 2.45 | $2.15 | 1.9M |
| 2026-03-06 | 2.48 | $2.14 | 928100 |
| 2026-03-05 | 2.52 | $2.18 | 960338 |
| 2026-03-04 | 2.55 | $2.19 | 921002 |
| 2026-03-03 | 2.59 | $2.15 | 1.6M |
| 2026-03-02 | 2.64 | $2.14 | 1.4M |
| 2026-02-27 | 2.69 | $2.15 | 2.1M |
| 2026-02-26 | 2.75 | $2.17 | 749240 |
| 2026-02-25 | 2.81 | $2.17 | 1.1M |
| 2026-02-24 | 2.87 | $2.15 | 1.3M |
| 2026-02-23 | 2.95 | $2.17 | 1.3M |
| 2026-02-20 | 3.03 | $2.18 | 975413 |
| 2026-02-19 | 3.12 | $2.20 | 814400 |
| 2026-02-18 | 3.22 | $2.17 | 1.4M |
| 2026-02-17 | 3.33 | $2.18 | 1.4M |
| 2026-02-13 | 3.45 | $2.18 | 1.0M |
| 2026-02-12 | 3.58 | $2.17 | 2.5M |
| 2026-02-11 | 3.73 | $2.23 | 1.0M |
| 2026-02-10 | 3.89 | $2.25 | 1.9M |
| 2026-02-09 | 4.06 | $2.25 | 1.4M |
| 2026-02-06 | 4.25 | $2.22 | 1.5M |
| 2026-02-05 | 4.46 | $2.21 | 2.0M |
| 2026-02-04 | 4.70 | $2.18 | 2.2M |
| 2026-02-03 | 4.97 | $2.17 | 3.1M |
| 2026-02-02 | 5.26 | $2.19 | 3.5M |
| 2026-01-30 | 5.59 | $2.20 | 26.5M |
| 2026-01-29 | 5.94 | $2.18 | 7.5M |
| 2026-01-28 | 6.34 | $2.16 | 10.1M |
| 2026-01-27 | 6.78 | $2.23 | 5.7M |
| 2026-01-26 | 7.26 | $2.23 | 23.1M |
| 2026-01-23 | 7.79 | $2.96 | 7.7M |
| 2026-01-22 | 8.29 | $3.07 | 2.8M |
| 2026-01-21 | 8.84 | $3.18 | 5.4M |
| 2026-01-20 | 9.44 | $3.08 | 3.1M |
| 2026-01-16 | 10.11 | $3.08 | 3.3M |
| 2026-01-15 | 10.85 | $3.10 | 5.0M |
| 2026-01-14 | 11.66 | $2.99 | 7.0M |
| 2026-01-13 | 12.58 | $2.86 | 3.9M |
| 2026-01-12 | 13.60 | $2.87 | 7.8M |
| 2026-01-09 | 14.73 | $2.95 | 15.4M |
| 2026-01-08 | 15.97 | $2.77 | 35.8M |
| 2026-01-07 | 17.36 | $17.33 | 13.6M |
| 2026-01-06 | 17.36 | $17.42 | 5.3M |
| 2026-01-05 | 17.36 | $17.49 | 1.4M |
| 2026-01-02 | 17.34 | $17.52 | 2.3M |
| 2025-12-31 | 17.32 | $17.40 | 1.5M |
| 2025-12-30 | 17.31 | $17.40 | 911451 |
| 2025-12-29 | 17.30 | $17.47 | 1.1M |
| 2025-12-26 | 17.29 | $17.55 | 1.2M |
| 2025-12-24 | 17.26 | $17.43 | 559912 |
| 2025-12-23 | 17.24 | $17.38 | 1.4M |
| 2025-12-22 | 17.23 | $17.36 | 1.1M |
| 2025-12-19 | 17.21 | $17.32 | 2.6M |
| 2025-12-18 | 17.20 | $17.39 | 1.4M |
| 2025-12-17 | 17.18 | $17.41 | 1.5M |
| 2025-12-16 | 17.16 | $17.31 | 1.4M |
| 2025-12-15 | 17.14 | $17.34 | 2.7M |
| 2025-12-12 | 17.12 | $17.37 | 1.6M |
| 2025-12-11 | 17.10 | $17.39 | 2.6M |
| 2025-12-10 | 17.06 | $17.22 | 1.3M |
| 2025-12-09 | 17.05 | $17.10 | 1.0M |
| 2025-12-08 | 17.04 | $17.06 | 1.8M |
| 2025-12-05 | 17.04 | $17.18 | 1.1M |
| 2025-12-04 | 17.03 | $17.21 | 1.5M |
| 2025-12-03 | 17.01 | $17.31 | 1.4M |
| 2025-12-02 | 16.97 | $17.25 | 1.4M |
| 2025-12-01 | 16.95 | $17.29 | 2.3M |
| 2025-11-28 | 16.91 | $17.36 | 1.1M |
| 2025-11-26 | 16.86 | $17.35 | 4.0M |
| 2025-11-25 | 16.81 | $17.15 | 2.3M |
| 2025-11-24 | 16.77 | $17.03 | 1.3M |
| 2025-11-21 | 16.75 | $16.98 | 1.7M |
| 2025-11-20 | 16.72 | $16.91 | 1.5M |
| 2025-11-19 | 16.70 | $16.82 | 1.3M |
| 2025-11-18 | 16.69 | $16.76 | 1.0M |
| 2025-11-17 | 16.68 | $16.68 | 2.5M |
| 2025-11-14 | 16.68 | $16.84 | 1.9M |
| 2025-11-13 | 16.67 | $16.81 | 1.7M |
| 2025-11-12 | 16.65 | $16.61 | 2.7M |
| 2025-11-11 | 16.66 | $16.81 | 1.2M |
| 2025-11-10 | 16.64 | $16.69 | 1.1M |
| 2025-11-07 | 16.64 | $16.74 | 1.2M |
| 2025-11-06 | 16.63 | $16.57 | 912425 |
| 2025-11-05 | 16.63 | $16.65 | 1.1M |
| 2025-11-04 | 16.63 | $16.53 | 872824 |
| 2025-11-03 | 16.64 | $16.40 | 1.3M |
| 2025-10-31 | 16.67 | $16.45 | 1.7M |
| 2025-10-30 | 16.69 | $16.45 | 1.4M |
| 2025-10-29 | 16.71 | $16.43 | 2.1M |
| 2025-10-28 | 16.74 | $16.53 | 1.1M |
| 2025-10-27 | 16.77 | $16.59 | 1.4M |
| 2025-10-24 | 16.78 | $16.65 | 2.1M |
| 2025-10-23 | 16.80 | $16.91 | 846221 |
| 2025-10-22 | 16.79 | $16.86 | 2.2M |
| 2025-10-21 | 16.78 | $16.77 | 891000 |
| 2025-10-20 | 16.78 | $16.83 | 532224 |
| 2025-10-17 | 16.77 | $16.74 | 709100 |
| 2025-10-16 | 16.78 | $16.74 | 941733 |
| 2025-10-15 | 16.78 | $16.81 | 631500 |
| 2025-10-14 | 16.78 | $16.74 | 1.0M |
| 2025-10-13 | 16.78 | $16.78 | 493300 |
| 2025-10-10 | 16.78 | $16.60 | 1.4M |
| 2025-10-09 | 16.80 | $16.67 | 772650 |
| 2025-10-08 | 16.82 | $16.72 | 631200 |
| 2025-10-07 | 16.83 | $16.71 | 986030 |
| 2025-10-06 | 16.84 | $16.74 | 774800 |
| 2025-10-03 | 16.85 | $16.78 | 1.1M |
| 2025-10-02 | 16.85 | $16.82 | 809000 |
| 2025-10-01 | 16.86 | $16.90 | 787200 |
| 2025-09-30 | 16.85 | $16.86 | 1.2M |
| 2025-09-29 | 16.85 | $16.71 | 1.2M |
| 2025-09-26 | 16.87 | $16.83 | 731200 |
| 2025-09-25 | 16.87 | $16.71 | 1.1M |
| 2025-09-24 | 16.89 | $16.70 | 843128 |
| 2025-09-23 | 16.91 | $16.78 | 754749 |
| 2025-09-22 | 16.92 | $16.92 | 639200 |
| 2025-09-19 | 16.92 | $16.82 | 1.7M |
| 2025-09-18 | 16.93 | $16.93 | 682600 |
| 2025-09-17 | 16.93 | $16.75 | 896925 |
| 2025-09-16 | 16.95 | $16.98 | 1.2M |
| 2025-09-15 | 16.95 | $16.90 | 1.4M |
| 2025-09-12 | 16.96 | $17.13 | 1.1M |
| 2025-09-11 | 16.94 | $17.08 | 1.2M |
| 2025-09-10 | 16.92 | $17.10 | 946100 |
| 2025-09-09 | 16.90 | $17.18 | 879600 |
| 2025-09-08 | 16.88 | $17.20 | 626900 |
| 2025-09-05 | 16.84 | $17.22 | 817341 |
| 2025-09-04 | 16.80 | $17.13 | 641800 |
| 2025-09-03 | 16.77 | $17.06 | 615500 |
| 2025-09-02 | 16.74 | $17.01 | 1.1M |
| 2025-08-29 | 16.71 | $17.08 | 686400 |
| 2025-08-28 | 16.67 | $17.03 | 520500 |
| 2025-08-27 | 16.63 | $17.11 | 820400 |
| 2025-08-26 | 16.58 | $16.97 | 1.4M |
| 2025-08-25 | 16.54 | $17.00 | 978301 |
| 2025-08-22 | 16.49 | $16.95 | 1.9M |
| 2025-08-21 | 16.44 | $16.77 | 925812 |
| 2025-08-20 | 16.41 | $16.86 | 903000 |
| 2025-08-19 | 16.36 | $16.88 | 739000 |
| 2025-08-18 | 16.31 | $16.75 | 911300 |
| 2025-08-15 | 16.26 | $16.69 | 950200 |
| 2025-08-14 | 16.21 | $16.58 | 1.0M |
| 2025-08-13 | 16.17 | $16.61 | 1.2M |
| 2025-08-12 | 16.13 | $16.48 | 1.2M |
| 2025-08-11 | 16.09 | $16.35 | 1.3M |
| 2025-08-08 | 16.07 | $16.43 | 1.6M |
| 2025-08-07 | 16.03 | $16.55 | 1.8M |
| 2025-08-06 | 15.97 | $16.25 | 3.3M |
| 2025-08-05 | 15.94 | $16.40 | 2.2M |
| 2025-08-04 | 15.89 | $16.43 | 5.9M |
| 2025-08-01 | 15.84 | $15.11 | 810706 |
| 2025-07-31 | 15.91 | $15.08 | 630300 |
| 2025-07-30 | 16.00 | $15.34 | 1.0M |
| 2025-07-29 | 16.07 | $15.84 | 700900 |
| 2025-07-28 | 16.10 | $15.66 | 522600 |
| 2025-07-25 | 16.14 | $15.93 | 528200 |
| 2025-07-24 | 16.16 | $16.02 | 524900 |
| 2025-07-23 | 16.18 | $16.13 | 632500 |
| 2025-07-22 | 16.18 | $16.16 | 445400 |
| 2025-07-21 | 16.19 | $16.04 | 666900 |
| 2025-07-18 | 16.20 | $16.22 | 660700 |
| 2025-07-17 | 16.20 | $16.39 | 568029 |
| 2025-07-16 | 16.18 | $16.46 | 584700 |
| 2025-07-15 | 16.15 | $16.23 | 847800 |
| 2025-07-14 | 16.14 | $16.48 | 702500 |
| 2025-07-11 | 16.11 | $16.39 | 494418 |
| 2025-07-10 | 16.08 | $16.29 | 614340 |
| 2025-07-09 | 16.06 | $16.12 | 745101 |
| 2025-07-08 | 16.05 | $16.06 | 488249 |
| 2025-07-07 | 16.05 | $16.14 | 717839 |
| 2025-07-03 | 16.04 | $16.16 | 429837 |
| 2025-07-02 | 16.03 | $16.05 | 491000 |
| 2025-07-01 | 16.02 | $15.94 | 687301 |
| 2025-06-30 | 16.03 | $15.90 | 689800 |
| 2025-06-27 | 16.05 | $16.04 | 1.6M |
| 2025-06-26 | 16.05 | $16.03 | 738724 |
| 2025-06-25 | 16.05 | $15.65 | 826800 |
| 2025-06-24 | 16.09 | $15.94 | 709909 |
| 2025-06-23 | 16.11 | $16.01 | 766100 |
| 2025-06-20 | 16.12 | $15.80 | 1.1M |
| 2025-06-18 | 16.15 | $15.90 | 815400 |
| 2025-06-17 | 16.18 | $15.96 | 505100 |
| 2025-06-16 | 16.20 | $16.25 | 647320 |
| 2025-06-13 | 16.20 | $16.38 | 460200 |
| 2025-06-12 | 16.18 | $16.68 | 435121 |
| 2025-06-11 | 16.12 | $16.55 | 325117 |
| 2025-06-10 | 16.08 | $16.61 | 610523 |
| 2025-06-09 | 16.02 | $16.45 | 380326 |
| 2025-06-06 | 15.98 | $16.17 | 261403 |
| 2025-06-05 | 15.96 | $16.10 | 349300 |
| 2025-06-04 | 15.94 | $16.03 | 446600 |
| 2025-06-03 | 15.93 | $15.94 | 425929 |
| 2025-06-02 | 15.93 | $16.03 | 570200 |
| 2025-05-30 | 15.92 | $16.06 | 1.2M |
| 2025-05-29 | 15.91 | $16.01 | 526343 |
| 2025-05-28 | 15.90 | $15.94 | 604737 |
| 2025-05-27 | 15.89 | $15.92 | 597841 |
| 2025-05-23 | 15.89 | $15.60 | 500700 |
| 2025-05-22 | 15.92 | $15.71 | 414909 |
| 2025-05-21 | 15.94 | $15.81 | 454300 |
| 2025-05-20 | 15.95 | $16.09 | 395700 |
| 2025-05-19 | 15.94 | $16.18 | 251700 |
| 2025-05-16 | 15.91 | $16.23 | 459500 |
| 2025-05-15 | 15.88 | $16.22 | 597700 |
| 2025-05-14 | 15.84 | $15.75 | 536700 |
| 2025-05-13 | 15.85 | $15.91 | 392400 |
| 2025-05-12 | 15.85 | $16.10 | 395200 |
| 2025-05-09 | 15.82 | $15.97 | 402316 |
| 2025-05-08 | 15.81 | $16.00 | 581900 |
| 2025-05-07 | 15.79 | $15.86 | 517327 |
| 2025-05-06 | 15.78 | $15.87 | 617820 |
| 2025-05-05 | 15.77 | $15.89 | 546919 |
| 2025-05-02 | 15.76 | $16.19 | 1.0M |
| 2025-05-01 | 15.71 | $15.91 | 906143 |
| 2025-04-30 | 15.69 | $15.57 | 1.1M |
| 2025-04-29 | 15.70 | $15.41 | 494311 |
| 2025-04-28 | 15.73 | $15.64 | 638540 |
| 2025-04-25 | 15.74 | $15.53 | 615600 |
| 2025-04-24 | 15.77 | $15.63 | 662930 |
| 2025-04-23 | 15.78 | $15.54 | 794000 |
| 2025-04-22 | 15.80 | $15.45 | 627835 |
| 2025-04-21 | 15.84 | $15.15 | 545800 |
| 2025-04-17 | 15.91 | $15.32 | 401506 |
| 2025-04-16 | 15.98 | $15.26 | 406000 |
| 2025-04-15 | 16.05 | $15.25 | 756421 |
| 2025-04-14 | 16.14 | $15.30 | 750100 |
| 2025-04-11 | 16.23 | $15.07 | 488342 |
| 2025-04-10 | 16.35 | $14.90 | 498700 |
| 2025-04-09 | 16.50 | $15.25 | 777800 |
| 2025-04-08 | 16.63 | $14.69 | 820400 |
| 2025-04-07 | 16.84 | $15.35 | 1.4M |
| 2025-04-04 | 16.99 | $15.99 | 925219 |
| 2025-04-03 | 17.10 | $16.66 | 789641 |
| 2025-04-02 | 17.14 | $17.21 | 486900 |
| 2025-04-01 | 17.14 | $17.19 | 542701 |
| 2025-03-31 | 17.13 | $17.40 | 841725 |
| 2025-03-28 | 17.10 | $17.27 | 549303 |
| 2025-03-27 | 17.08 | $17.27 | 898700 |
| 2025-03-26 | 17.07 | $17.36 | 393030 |
| 2025-03-25 | 17.03 | $17.18 | 644010 |
| 2025-03-24 | 17.02 | $17.19 | 658704 |
| 2025-03-21 | 17.00 | $17.10 | 1.2M |
| 2025-03-20 | 16.99 | $17.09 | 626400 |
| 2025-03-19 | 16.98 | $17.08 | 851000 |
| 2025-03-18 | 16.97 | $17.18 | 647900 |
| 2025-03-17 | 16.95 | $17.45 | 635200 |
| 2025-03-14 | 16.89 | $17.25 | 668126 |
| 2025-03-13 | 16.86 | $16.90 | 822700 |
| 2025-03-12 | 16.85 | $17.03 | 815900 |
| 2025-03-11 | 16.83 | $16.98 | 710826 |
| 2025-03-10 | 16.82 | $17.04 | 478900 |
| 2025-03-07 | 16.80 | $17.26 | 521026 |
| 2025-03-06 | 16.75 | $17.12 | 559031 |
| 2025-03-05 | 16.71 | $17.34 | 501229 |
| 2025-03-04 | 16.64 | $17.18 | 738700 |
| 2025-03-03 | 16.58 | $17.38 | 503200 |
| 2025-02-28 | 16.50 | $17.39 | 636211 |
| 2025-02-27 | 16.41 | $17.44 | 621727 |
| 2025-02-26 | 16.30 | $17.38 | 578304 |
| 2025-02-25 | 16.18 | $17.44 | 1.0M |
| 2025-02-24 | 16.05 | $16.92 | 622900 |
| 2025-02-21 | 15.96 | $17.08 | 937916 |
| 2025-02-20 | 15.84 | $17.09 | 1.2M |
| 2025-02-19 | 15.71 | $16.75 | 851000 |
| 2025-02-18 | 15.60 | $17.04 | 1.4M |
| 2025-02-14 | 15.45 | $17.23 | 2.2M |
| 2025-02-13 | 15.26 | $15.49 | 659747 |
| 2025-02-12 | 15.24 | $15.23 | 857200 |
| 2025-02-11 | 15.24 | $15.51 | 497444 |
| 2025-02-10 | 15.21 | $15.55 | 714600 |
| 2025-02-07 | 15.18 | $15.56 | 719200 |
| 2025-02-06 | 15.14 | $15.61 | 510448 |
| 2025-02-05 | 15.09 | $15.69 | 510500 |
| 2025-02-04 | 15.02 | $15.28 | 447061 |
| 2025-02-03 | 15.00 | $15.12 | 281200 |
| 2025-01-31 | 14.98 | $15.26 | 485800 |
| 2025-01-30 | 14.95 | $15.24 | 429600 |
| 2025-01-29 | 14.92 | $14.88 | 554132 |
| 2025-01-28 | 14.93 | $15.07 | 531135 |
| 2025-01-27 | 14.91 | $14.93 | 381314 |
| 2025-01-24 | 14.91 | $14.61 | 293910 |
| 2025-01-23 | 14.94 | $14.65 | 451100 |
| 2025-01-22 | 14.97 | $14.74 | 504800 |
| 2025-01-21 | 15.00 | $14.85 | 391104 |
| 2025-01-17 | 15.01 | $14.82 | 702500 |
| 2025-01-16 | 15.03 | $14.73 | 231236 |
| 2025-01-15 | 15.07 | $14.71 | 282200 |
| 2025-01-14 | 15.10 | $14.73 | 331600 |
| 2025-01-13 | 15.14 | $14.48 | 392100 |
| 2025-01-10 | 15.21 | $14.32 | 517600 |
| 2025-01-08 | 15.31 | $14.66 | 993512 |
| 2025-01-07 | 15.37 | $14.77 | 830606 |
| 2025-01-06 | 15.44 | $14.57 | 577000 |
| 2025-01-03 | 15.53 | $15.10 | 437300 |
| 2025-01-02 | 15.57 | $15.08 | 527900 |
| 2024-12-31 | 15.63 | $15.27 | 924600 |
| 2024-12-30 | 15.66 | $14.91 | 600944 |
| 2024-12-27 | 15.74 | $14.86 | 673700 |
| 2024-12-26 | 15.84 | $15.00 | 337600 |
| 2024-12-24 | 15.92 | $15.05 | 201116 |
| 2024-12-23 | 16.02 | $14.94 | 691219 |
| 2024-12-20 | 16.13 | $14.98 | 3.2M |
| 2024-12-19 | 16.25 | $14.87 | 733000 |
| 2024-12-18 | 16.39 | $15.35 | 1.0M |
| 2024-12-17 | 16.50 | $15.90 | 863800 |
| 2024-12-16 | 16.57 | $16.34 | 593523 |
| 2024-12-13 | 16.59 | $16.34 | 518800 |
| 2024-12-12 | 16.62 | $16.53 | 431200 |
| 2024-12-11 | 16.63 | $16.43 | 562800 |
| 2024-12-10 | 16.65 | $16.52 | 337400 |
| 2024-12-09 | 16.66 | $16.79 | 414300 |
| 2024-12-06 | 16.65 | $16.72 | 379143 |
| 2024-12-05 | 16.64 | $16.58 | 397239 |
| 2024-12-04 | 16.65 | $16.56 | 388145 |
| 2024-12-03 | 16.66 | $16.56 | 652833 |
| 2024-12-02 | 16.67 | $16.86 | 493325 |
| 2024-11-29 | 16.65 | $16.94 | 424532 |
| 2024-11-27 | 16.61 | $16.95 | 432929 |
| 2024-11-26 | 16.58 | $16.69 | 699204 |
| 2024-11-25 | 16.57 | $16.40 | 854900 |
| 2024-11-22 | 16.59 | $16.16 | 517808 |
| 2024-11-21 | 16.63 | $15.87 | 414600 |
| 2024-11-20 | 16.71 | $15.74 | 577500 |
| 2024-11-19 | 16.81 | $15.82 | 711500 |
| 2024-11-18 | 16.92 | $15.95 | 742419 |
| 2024-11-15 | 17.02 | $16.30 | 721500 |
| 2024-11-14 | 17.09 | $16.56 | 834100 |
| 2024-11-13 | 17.15 | $16.99 | 517700 |
| 2024-11-12 | 17.17 | $17.23 | 535743 |
| 2024-11-11 | 17.16 | $17.56 | 372222 |
| 2024-11-08 | 17.12 | $17.66 | 664514 |
| 2024-11-07 | 17.06 | $17.26 | 501000 |
| 2024-11-06 | 17.04 | $17.29 | 1.4M |
| 2024-11-05 | 17.02 | $16.90 | 713900 |
| 2024-11-04 | 17.03 | $16.70 | 428700 |
| 2024-11-01 | 17.06 | $16.48 | 476047 |
| 2024-10-31 | 17.12 | $16.87 | 598969 |
| 2024-10-30 | 17.15 | $17.20 | 302424 |
| 2024-10-29 | 17.15 | $17.08 | 370000 |
| 2024-10-28 | 17.15 | $17.12 | 332100 |
| 2024-10-25 | 17.16 | $17.02 | 343300 |
| 2024-10-24 | 17.17 | $17.43 | 507537 |
| 2024-10-23 | 17.14 | $17.41 | 501034 |
| 2024-10-22 | 17.11 | $16.91 | 322704 |
| 2024-10-21 | 17.14 | $16.88 | 541141 |
| 2024-10-18 | 17.16 | $17.05 | 259100 |
| 2024-10-17 | 17.17 | $16.99 | 322702 |
| 2024-10-16 | 17.19 | $17.24 | 499737 |
| 2024-10-15 | 17.19 | $16.77 | 629934 |
| 2024-10-14 | 17.23 | $16.77 | 353500 |
| 2024-10-11 | 17.28 | $16.82 | 492437 |
| 2024-10-10 | 17.33 | $16.80 | 352139 |
| 2024-10-09 | 17.39 | $16.78 | 268900 |
| 2024-10-08 | 17.45 | $16.84 | 432200 |
| 2024-10-07 | 17.52 | $16.94 | 345700 |
| 2024-10-04 | 17.58 | $17.18 | 369400 |
| 2024-10-03 | 17.62 | $17.25 | 326520 |
| 2024-10-02 | 17.66 | $17.40 | 410105 |
| 2024-10-01 | 17.68 | $17.33 | 428215 |
| 2024-09-30 | 17.72 | $17.59 | 527700 |
| 2024-09-27 | 17.73 | $17.46 | 491415 |
| 2024-09-26 | 17.76 | $17.56 | 377000 |
| 2024-09-25 | 17.78 | $17.88 | 408700 |
| 2024-09-24 | 17.77 | $18.00 | 480547 |
| 2024-09-23 | 17.75 | $17.99 | 565400 |
| 2024-09-20 | 17.72 | $17.79 | 1.8M |
| 2024-09-19 | 17.72 | $17.92 | 574700 |
| 2024-09-18 | 17.70 | $18.12 | 640589 |
| 2024-09-17 | 17.65 | $18.14 | 689800 |
| 2024-09-16 | 17.60 | $18.21 | 625521 |
| 2024-09-13 | 17.54 | $18.26 | 559749 |
| 2024-09-12 | 17.46 | $17.93 | 713926 |
| 2024-09-11 | 17.41 | $17.76 | 295514 |
| 2024-09-10 | 17.37 | $17.85 | 336211 |
| 2024-09-09 | 17.32 | $17.47 | 498832 |
| 2024-09-06 | 17.31 | $17.49 | 517641 |
| 2024-09-05 | 17.29 | $17.67 | 340000 |
| 2024-09-04 | 17.25 | $17.67 | 522436 |
| 2024-09-03 | 17.20 | $17.69 | 752326 |
| 2024-08-30 | 17.15 | $17.66 | 685809 |
| 2024-08-29 | 17.10 | $17.46 | 606400 |
| 2024-08-28 | 17.06 | $17.52 | 701741 |
| 2024-08-27 | 17.01 | $17.55 | 431226 |
| 2024-08-26 | 16.96 | $17.29 | 261500 |
| 2024-08-23 | 16.92 | $17.24 | 354900 |
| 2024-08-22 | 16.89 | $17.09 | 257514 |
| 2024-08-21 | 16.87 | $17.17 | 206244 |
| 2024-08-20 | 16.84 | $17.08 | 168243 |
| 2024-08-19 | 16.81 | $17.14 | 305400 |
| 2024-08-16 | 16.78 | $17.16 | 282335 |
| 2024-08-15 | 16.74 | $17.14 | 251700 |
| 2024-08-14 | 16.69 | $17.01 | 174220 |
| 2024-08-13 | 16.66 | $17.00 | 319816 |
| 2024-08-12 | 16.62 | $16.97 | 283533 |
| 2024-08-09 | 16.59 | $17.04 | 232327 |
| 2024-08-08 | 16.54 | $16.91 | 370845 |
| 2024-08-07 | 16.50 | $16.90 | 516124 |
| 2024-08-06 | 16.46 | $16.91 | 546309 |
| 2024-08-05 | 16.41 | $16.66 | 541202 |
| 2024-08-02 | 16.39 | $16.94 | 834700 |
| 2024-08-01 | 16.33 | $16.70 | 652412 |
| 2024-07-31 | 16.29 | $16.46 | 691400 |
| 2024-07-30 | 16.27 | $16.80 | 504400 |
| 2024-07-29 | 16.22 | $16.75 | 297200 |
| 2024-07-26 | 16.16 | $16.91 | 469400 |
| 2024-07-25 | 16.08 | $16.54 | 496300 |
| 2024-07-24 | 16.03 | $16.58 | 379400 |
| 2024-07-23 | 15.97 | $16.77 | 385000 |
| 2024-07-22 | 15.89 | $16.57 | 393300 |
| 2024-07-19 | 15.82 | $16.37 | 334700 |
| 2024-07-18 | 15.76 | $16.33 | 335824 |
| 2024-07-17 | 15.70 | $16.32 | 399917 |
| 2024-07-16 | 15.64 | $16.20 | 512500 |
| 2024-07-15 | 15.58 | $15.95 | 483400 |
| 2024-07-12 | 15.54 | $15.82 | 667600 |
| 2024-07-11 | 15.51 | $15.90 | 444400 |
| 2024-07-10 | 15.47 | $15.53 | 286731 |
| 2024-07-09 | 15.46 | $15.49 | 381700 |
| 2024-07-08 | 15.46 | $15.33 | 510947 |
| 2024-07-05 | 15.47 | $15.25 | 616000 |
| 2024-07-03 | 15.49 | $15.35 | 428900 |
| 2024-07-02 | 15.51 | $15.67 | 1.6M |
| 2024-07-01 | 15.49 | $15.60 | 404225 |
| 2024-06-28 | 15.48 | $15.93 | 894236 |
| 2024-06-27 | 15.43 | $15.68 | 339200 |
| 2024-06-26 | 15.41 | $15.48 | 557946 |
| 2024-06-25 | 15.40 | $15.46 | 406247 |
| 2024-06-24 | 15.39 | $15.40 | 359900 |
| 2024-06-21 | 15.39 | $15.09 | 1.8M |
| 2024-06-20 | 15.43 | $15.07 | 416543 |
| 2024-06-18 | 15.46 | $15.29 | 489900 |
| 2024-06-17 | 15.48 | $15.42 | 381928 |
| 2024-06-14 | 15.49 | $15.62 | 468129 |
| 2024-06-13 | 15.47 | $15.37 | 386627 |
| 2024-06-12 | 15.48 | $15.49 | 636348 |
| 2024-06-11 | 15.48 | $15.25 | 1.0M |
| 2024-06-10 | 15.51 | $15.50 | 685609 |
| 2024-06-07 | 15.51 | $15.27 | 252924 |
| 2024-06-06 | 15.53 | $15.44 | 230400 |
| 2024-06-05 | 15.54 | $15.63 | 481100 |
| 2024-06-04 | 15.53 | $15.48 | 529400 |
| 2024-06-03 | 15.54 | $15.53 | 866705 |
| 2024-05-31 | 15.54 | $15.41 | 739800 |
| 2024-05-30 | 15.56 | $15.31 | 467900 |
| 2024-05-29 | 15.58 | $15.09 | 370300 |
| 2024-05-28 | 15.63 | $15.13 | 503912 |
| 2024-05-24 | 15.69 | $15.71 | 355400 |
| 2024-05-23 | 15.68 | $15.93 | 430300 |
| 2024-05-22 | 15.66 | $16.25 | 428800 |
| 2024-05-21 | 15.59 | $16.30 | 333725 |
| 2024-05-20 | 15.52 | $16.10 | 448537 |
| 2024-05-17 | 15.46 | $16.09 | 746000 |
| 2024-05-16 | 15.39 | $16.01 | 668544 |
| 2024-05-15 | 15.33 | $16.19 | 643041 |
| 2024-05-14 | 15.24 | $15.93 | 646810 |
| 2024-05-13 | 15.16 | $15.75 | 262300 |
| 2024-05-10 | 15.10 | $15.70 | 249600 |
| 2024-05-09 | 15.04 | $15.75 | 574219 |
| 2024-05-08 | 14.97 | $15.25 | 370533 |
| 2024-05-07 | 14.94 | $15.49 | 354006 |
| 2024-05-06 | 14.88 | $15.23 | 623700 |
| 2024-05-03 | 14.84 | $15.22 | 808703 |
| 2024-05-02 | 14.80 | $15.31 | 1.9M |
| 2024-05-01 | 14.75 | $15.17 | 574947 |
| 2024-04-30 | 14.70 | $15.16 | 557901 |
| 2024-04-29 | 14.65 | $15.04 | 691422 |
| 2024-04-26 | 14.61 | $15.04 | 369000 |
| 2024-04-25 | 14.57 | $15.04 | 439100 |
| 2024-04-24 | 14.52 | $15.05 | 855804 |
| 2024-04-23 | 14.46 | $14.99 | 577400 |
| 2024-04-22 | 14.41 | $15.04 | 846300 |
| 2024-04-19 | 14.34 | $14.86 | 952900 |
| 2024-04-18 | 14.29 | $14.72 | 649600 |
| 2024-04-17 | 14.24 | $14.54 | 874137 |
| 2024-04-16 | 14.21 | $14.36 | 957300 |
| 2024-04-15 | 14.19 | $14.64 | 828603 |
| 2024-04-12 | 14.15 | $14.86 | 827400 |
| 2024-04-11 | 14.07 | $15.13 | 940141 |
| 2024-04-10 | 13.96 | $14.83 | 1.2M |
| 2024-04-09 | 13.87 | $15.27 | 1.1M |
| 2024-04-08 | 13.72 | $14.82 | 1.0M |
| 2024-04-05 | 13.60 | $14.13 | 1.5M |
| 2024-04-04 | 13.55 | $13.72 | 667134 |
| 2024-04-03 | 13.53 | $13.58 | 1.2M |
| 2024-04-02 | 13.53 | $13.38 | 940717 |
| 2024-04-01 | 13.54 | $13.60 | 371713 |
| 2024-03-28 | 13.54 | $13.92 | 536900 |
| 2024-03-27 | 13.49 | $13.79 | 462600 |
| 2024-03-26 | 13.46 | $13.41 | 566400 |
| 2024-03-25 | 13.47 | $13.64 | 500200 |
| 2024-03-22 | 13.45 | $13.56 | 645600 |
| 2024-03-21 | 13.44 | $13.77 | 764410 |
| 2024-03-20 | 13.41 | $13.44 | 676004 |
| 2024-03-19 | 13.40 | $12.98 | 547700 |
| 2024-03-18 | 13.45 | $13.31 | 452812 |
| 2024-03-15 | 13.46 | $13.36 | 1.5M |
| 2024-03-14 | 13.47 | $13.36 | 580814 |
| 2024-03-13 | 13.48 | $13.49 | 421000 |
| 2024-03-12 | 13.48 | $13.54 | 490300 |
| 2024-03-11 | 13.48 | $13.64 | 326541 |
| 2024-03-08 | 13.46 | $13.54 | 632143 |
| 2024-03-07 | 13.45 | $13.39 | 593300 |
| 2024-03-06 | 13.46 | $13.11 | 926218 |
| 2024-03-05 | 13.49 | $12.78 | 577100 |
| 2024-03-04 | 13.57 | $12.97 | 568200 |
| 2024-03-01 | 13.63 | $12.96 | 662942 |
| 2024-02-29 | 13.70 | $12.88 | 767932 |
| 2024-02-28 | 13.79 | $12.86 | 509200 |
| 2024-02-27 | 13.89 | $12.95 | 621700 |
| 2024-02-26 | 13.98 | $13.03 | 650600 |
| 2024-02-23 | 14.08 | $13.24 | 429800 |
| 2024-02-22 | 14.17 | $13.55 | 559000 |
| 2024-02-21 | 14.24 | $13.53 | 869400 |
| 2024-02-20 | 14.31 | $13.62 | 1.6M |
| 2024-02-16 | 14.39 | $14.11 | 2.0M |
| 2024-02-15 | 14.41 | $14.56 | 670900 |
| 2024-02-14 | 14.40 | $14.21 | 442700 |
| 2024-02-13 | 14.42 | $14.13 | 886142 |
| 2024-02-12 | 14.45 | $14.58 | 544600 |
| 2024-02-09 | 14.44 | $14.46 | 604600 |
| 2024-02-08 | 14.43 | $14.40 | 782642 |
| 2024-02-07 | 14.44 | $14.20 | 561127 |
| 2024-02-06 | 14.46 | $14.34 | 546825 |
| 2024-02-05 | 14.48 | $14.11 | 774900 |
| 2024-02-02 | 14.51 | $14.21 | 515311 |
| 2024-02-01 | 14.55 | $14.41 | 785109 |
| 2024-01-31 | 14.56 | $14.48 | 667900 |
| 2024-01-30 | 14.57 | $14.69 | 501416 |
| 2024-01-29 | 14.56 | $14.93 | 602000 |
| 2024-01-26 | 14.52 | $14.84 | 687200 |
| 2024-01-25 | 14.48 | $14.65 | 499800 |
| 2024-01-24 | 14.46 | $14.67 | 370610 |
| 2024-01-23 | 14.44 | $14.84 | 476200 |
| 2024-01-22 | 14.40 | $14.77 | 516800 |
| 2024-01-19 | 14.36 | $14.60 | 913011 |
| 2024-01-18 | 14.34 | $13.96 | 1.0M |
| 2024-01-17 | 14.38 | $14.06 | 464300 |
| 2024-01-16 | 14.41 | $14.45 | 696800 |
| 2024-01-12 | 14.41 | $14.77 | 388700 |
| 2024-01-11 | 14.37 | $14.57 | 399400 |
| 2024-01-10 | 14.35 | $14.55 | 332336 |
| 2024-01-09 | 14.32 | $14.58 | 583300 |
| 2024-01-08 | 14.30 | $14.57 | 465100 |
| 2024-01-05 | 14.27 | $14.28 | 693606 |
| 2024-01-04 | 14.27 | $14.16 | 454705 |
| 2024-01-03 | 14.28 | $14.20 | 470900 |
| 2024-01-02 | 14.29 | $14.62 | 733531 |
| 2023-12-29 | 14.25 | $14.60 | 469900 |
| 2023-12-28 | 14.22 | $14.83 | 455136 |
| 2023-12-27 | 14.15 | $14.71 | 544826 |
| 2023-12-26 | 14.09 | $14.62 | 330500 |
| 2023-12-22 | 14.04 | $14.53 | 422100 |
| 2023-12-21 | 13.98 | $14.40 | 572200 |
| 2023-12-20 | 13.94 | $14.24 | 960600 |
| 2023-12-19 | 13.91 | $14.75 | 838900 |
| 2023-12-18 | 13.82 | $14.60 | 995317 |
| 2023-12-15 | 13.74 | $14.49 | 1.7M |
| 2023-12-14 | 13.66 | $14.71 | 930900 |
| 2023-12-13 | 13.55 | $14.54 | 1.4M |
| 2023-12-12 | 13.44 | $13.71 | 989210 |
| 2023-12-11 | 13.41 | $13.44 | 583640 |
| 2023-12-08 | 13.41 | $13.65 | 333942 |
| 2023-12-07 | 13.39 | $13.63 | 435731 |
| 2023-12-06 | 13.36 | $13.49 | 486000 |
| 2023-12-05 | 13.35 | $13.61 | 411139 |
| 2023-12-04 | 13.32 | $13.83 | 532402 |
| 2023-12-01 | 13.27 | $13.72 | 693800 |
| 2023-11-30 | 13.22 | $13.14 | 687100 |
| 2023-11-29 | 13.23 | $13.18 | 637936 |
| 2023-11-28 | 13.23 | $13.20 | 499438 |
| 2023-11-27 | 13.24 | $12.92 | 354702 |
| 2023-11-24 | 13.27 | $13.08 | 119219 |
| 2023-11-22 | 13.29 | $13.05 | 274400 |
| 2023-11-21 | 13.31 | $13.02 | 404445 |
| 2023-11-20 | 13.35 | $13.24 | 405630 |
| 2023-11-17 | 13.36 | $13.19 | 460000 |
| 2023-11-16 | 13.37 | $13.31 | 401008 |
| 2023-11-15 | 13.38 | $13.60 | 421200 |
| 2023-11-14 | 13.36 | $13.79 | 802837 |
| 2023-11-13 | 13.31 | $12.86 | 568200 |
| 2023-11-10 | 13.36 | $13.20 | 363000 |
| 2023-11-09 | 13.38 | $13.10 | 395722 |
| 2023-11-08 | 13.41 | $13.44 | 734232 |
| 2023-11-07 | 13.40 | $13.18 | 784638 |
| 2023-11-06 | 13.43 | $13.20 | 705000 |
| 2023-11-03 | 13.45 | $13.49 | 856610 |
| 2023-11-02 | 13.45 | $13.10 | 1.2M |
| 2023-11-01 | 13.48 | $12.56 | 771124 |
| 2023-10-31 | 13.58 | $12.76 | 810041 |
| 2023-10-30 | 13.67 | $12.72 | 792500 |
| 2023-10-27 | 13.76 | $12.90 | 973201 |
| 2023-10-26 | 13.86 | $13.40 | 682900 |
| 2023-10-25 | 13.90 | $13.42 | 359504 |
| 2023-10-24 | 13.95 | $13.64 | 474500 |
| 2023-10-23 | 13.99 | $13.58 | 663700 |
| 2023-10-20 | 14.03 | $13.82 | 860800 |
| 2023-10-19 | 14.05 | $13.98 | 638920 |
| 2023-10-18 | 14.06 | $14.00 | 618932 |
| 2023-10-17 | 14.07 | $14.14 | 594600 |
| 2023-10-16 | 14.06 | $14.17 | 763800 |
| 2023-10-13 | 14.05 | $13.95 | 402028 |
| 2023-10-12 | 14.06 | $14.15 | 998447 |
| 2023-10-11 | 14.05 | $14.29 | 479600 |
| 2023-10-10 | 14.02 | $14.06 | 537200 |
| 2023-10-09 | 14.02 | $13.89 | 312400 |
| 2023-10-06 | 14.03 | $13.62 | 450134 |
| 2023-10-05 | 14.07 | $13.55 | 513439 |
| 2023-10-04 | 14.13 | $13.47 | 324545 |
| 2023-10-03 | 14.20 | $13.27 | 611200 |
| 2023-10-02 | 14.30 | $13.47 | 605533 |
| 2023-09-29 | 14.38 | $13.64 | 830076 |
| 2023-09-28 | 14.46 | $13.52 | 857315 |
| 2023-09-27 | 14.56 | $13.49 | 739900 |
| 2023-09-26 | 14.68 | $13.73 | 768200 |
| 2023-09-25 | 14.77 | $13.86 | 546605 |
| 2023-09-22 | 14.87 | $14.00 | 807700 |
| 2023-09-21 | 14.96 | $14.27 | 607400 |
| 2023-09-20 | 15.04 | $14.68 | 475148 |
| 2023-09-19 | 15.07 | $14.77 | 540516 |
| 2023-09-18 | 15.10 | $14.83 | 963800 |
| 2023-09-15 | 15.13 | $14.88 | 1.8M |
| 2023-09-14 | 15.16 | $14.89 | 572400 |
| 2023-09-13 | 15.19 | $14.72 | 629747 |
| 2023-09-12 | 15.24 | $14.82 | 351200 |
| 2023-09-11 | 15.28 | $14.80 | 369302 |
| 2023-09-08 | 15.33 | $14.89 | 532000 |
| 2023-09-07 | 15.38 | $15.11 | 360000 |
| 2023-09-06 | 15.41 | $15.03 | 298936 |
| 2023-09-05 | 15.45 | $15.06 | 432500 |
| 2023-09-01 | 15.49 | $15.25 | 334700 |
| 2023-08-31 | 15.51 | $15.38 | 581500 |
| 2023-08-30 | 15.53 | $15.35 | 654512 |
| 2023-08-29 | 15.55 | $15.42 | 317800 |
| 2023-08-28 | 15.56 | $15.44 | 230208 |
| 2023-08-25 | 15.57 | $15.39 | 293443 |
| 2023-08-24 | 15.59 | $15.36 | 462600 |
| 2023-08-23 | 15.62 | $15.53 | 304900 |
| 2023-08-22 | 15.62 | $15.31 | 267400 |
| 2023-08-21 | 15.66 | $15.24 | 441300 |
| 2023-08-18 | 15.70 | $15.35 | 414600 |
| 2023-08-17 | 15.74 | $15.22 | 392200 |
| 2023-08-16 | 15.79 | $15.15 | 343100 |
| 2023-08-15 | 15.86 | $15.29 | 379900 |
| 2023-08-14 | 15.92 | $15.41 | 401012 |
| 2023-08-11 | 15.97 | $15.77 | 334203 |
| 2023-08-10 | 16.00 | $15.66 | 391100 |
| 2023-08-09 | 16.03 | $15.76 | 471100 |
| 2023-08-08 | 16.06 | $15.76 | 331620 |
| 2023-08-07 | 16.09 | $15.96 | 336500 |
| 2023-08-04 | 16.11 | $15.66 | 360900 |
| 2023-08-03 | 16.15 | $15.79 | 429043 |
| 2023-08-02 | 16.19 | $15.76 | 536046 |
| 2023-08-01 | 16.24 | $15.48 | 929348 |
| 2023-07-31 | 16.32 | $16.25 | 857000 |
| 2023-07-28 | 16.32 | $16.17 | 706300 |
| 2023-07-27 | 16.34 | $16.04 | 458900 |
| 2023-07-26 | 16.37 | $16.38 | 353700 |
| 2023-07-25 | 16.37 | $16.09 | 438600 |
| 2023-07-24 | 16.40 | $16.46 | 561518 |
| 2023-07-21 | 16.39 | $16.39 | 355524 |
| 2023-07-20 | 16.39 | $16.44 | 422245 |
| 2023-07-19 | 16.39 | $16.44 | 873200 |
| 2023-07-18 | 16.38 | $16.23 | 1.5M |
| 2023-07-17 | 16.40 | $16.36 | 645500 |
| 2023-07-14 | 16.40 | $16.55 | 445200 |
| 2023-07-13 | 16.38 | $16.72 | 659100 |
| 2023-07-12 | 16.35 | $16.76 | 726307 |
| 2023-07-11 | 16.31 | $16.88 | 563418 |
| 2023-07-10 | 16.25 | $16.49 | 604828 |
| 2023-07-07 | 16.22 | $16.42 | 783600 |
| 2023-07-06 | 16.20 | $16.51 | 397717 |
| 2023-07-05 | 16.17 | $16.56 | 640517 |
| 2023-07-03 | 16.12 | $16.65 | 339900 |
| 2023-06-30 | 16.07 | $16.44 | 942189 |
| 2023-06-29 | 16.03 | $16.40 | 907444 |
| 2023-06-28 | 15.99 | $16.39 | 640000 |
| 2023-06-27 | 15.95 | $16.63 | 957226 |
| 2023-06-26 | 15.88 | $16.47 | 859047 |
| 2023-06-23 | 15.82 | $15.80 | 1.3M |
| 2023-06-22 | 15.82 | $15.81 | 770645 |
| 2023-06-21 | 15.82 | $15.85 | 1.1M |
| 2023-06-20 | 15.81 | $15.70 | 749650 |
| 2023-06-16 | 15.83 | $15.80 | 1.7M |
| 2023-06-15 | 15.83 | $15.73 | 554675 |
| 2023-06-14 | 15.84 | $15.75 | 912000 |
| 2023-06-13 | 15.85 | $15.79 | 890500 |
| 2023-06-12 | 15.86 | $15.87 | 606705 |
| 2023-06-09 | 15.85 | $15.99 | 620907 |
| 2023-06-08 | 15.84 | $16.15 | 657100 |
| 2023-06-07 | 15.81 | $16.48 | 777401 |
| 2023-06-06 | 15.74 | $15.79 | 627531 |
| 2023-06-05 | 15.73 | $15.14 | 657992 |
| 2023-06-02 | 15.79 | $15.60 | 769449 |
| 2023-06-01 | 15.81 | $15.07 | 590400 |
| 2023-05-31 | 15.89 | $15.11 | 936331 |
| 2023-05-30 | 15.97 | $15.07 | 341840 |
| 2023-05-26 | 16.07 | $15.12 | 356123 |
| 2023-05-25 | 16.17 | $15.09 | 538600 |
| 2023-05-24 | 16.28 | $15.31 | 735717 |
| 2023-05-23 | 16.38 | $15.68 | 711200 |
| 2023-05-22 | 16.46 | $15.80 | 513300 |
| 2023-05-19 | 16.53 | $15.89 | 823206 |
| 2023-05-18 | 16.59 | $15.72 | 1.1M |
| 2023-05-17 | 16.69 | $15.81 | 982300 |
| 2023-05-16 | 16.78 | $15.89 | 837800 |
| 2023-05-15 | 16.87 | $16.21 | 588003 |
| 2023-05-12 | 16.94 | $16.44 | 536415 |
| 2023-05-11 | 17.00 | $16.48 | 748400 |
| 2023-05-10 | 17.05 | $16.58 | 775027 |
| 2023-05-09 | 17.10 | $16.41 | 518100 |
| 2023-05-08 | 17.17 | $16.41 | 731348 |
| 2023-05-05 | 17.25 | $16.58 | 602000 |
| 2023-05-04 | 17.32 | $16.41 | 583539 |
| 2023-05-03 | 17.42 | $16.40 | 568535 |
| 2023-05-02 | 17.53 | $16.51 | 719137 |
| 2023-05-01 | 17.63 | $17.14 | 434200 |
| 2023-04-28 | 17.69 | $17.23 | 1.3M |
| 2023-04-27 | 17.73 | $17.79 | 335900 |
| 2023-04-26 | 17.73 | $17.38 | 379300 |
| 2023-04-25 | 17.76 | $17.37 | 296431 |
| 2023-04-24 | 17.80 | $17.75 | 318300 |
| 2023-04-21 | 17.81 | $17.92 | 375719 |
| 2023-04-20 | 17.80 | $18.01 | 320442 |
| 2023-04-19 | 17.78 | $18.11 | 493713 |
| 2023-04-18 | 17.74 | $17.82 | 290000 |
| 2023-04-17 | 17.73 | $17.85 | 500935 |
| 2023-04-14 | 17.72 | $17.59 | 298200 |
| 2023-04-13 | 17.74 | $17.81 | 533700 |
| 2023-04-12 | 17.73 | $17.71 | 528500 |
| 2023-04-11 | 17.73 | $17.84 | 502315 |
| 2023-04-10 | 17.72 | $17.96 | 334141 |
| 2023-04-06 | 17.69 | $18.03 | 272600 |
| 2023-04-05 | 17.66 | $17.79 | 424904 |
| 2023-04-04 | 17.64 | $17.75 | 454500 |
| 2023-04-03 | 17.63 | $17.75 | 661200 |
| 2023-03-31 | 17.62 | $17.86 | 1.1M |
| 2023-03-30 | 17.59 | $17.58 | 743424 |
| 2023-03-29 | 17.59 | $17.39 | 693827 |
| 2023-03-28 | 17.62 | $17.14 | 946625 |
| 2023-03-27 | 17.67 | $16.94 | 578020 |
| 2023-03-24 | 17.74 | $16.89 | 878211 |
| 2023-03-23 | 17.83 | $16.40 | 837532 |
| 2023-03-22 | 17.98 | $16.69 | 560747 |
| 2023-03-21 | 18.12 | $17.43 | 605900 |
| 2023-03-20 | 18.19 | $17.64 | 598507 |
| 2023-03-17 | 18.25 | $17.46 | 2.0M |
| 2023-03-16 | 18.33 | $17.94 | 629343 |
| 2023-03-15 | 18.37 | $18.18 | 614400 |
| 2023-03-14 | 18.39 | $18.18 | 620854 |
| 2023-03-13 | 18.42 | $17.99 | 570347 |
| 2023-03-10 | 18.46 | $17.71 | 562600 |
| 2023-03-09 | 18.54 | $18.04 | 362200 |
| 2023-03-08 | 18.59 | $18.27 | 378800 |
| 2023-03-07 | 18.63 | $18.05 | 446336 |
| 2023-03-06 | 18.69 | $18.38 | 400600 |
| 2023-03-03 | 18.72 | $18.40 | 504900 |
| 2023-03-02 | 18.75 | $18.32 | 352200 |
| 2023-03-01 | 18.80 | $18.24 | 533200 |
| 2023-02-28 | 18.86 | $18.61 | 641700 |
| 2023-02-27 | 18.88 | $18.73 | 360549 |
| 2023-02-24 | 18.90 | $18.96 | 455918 |
| 2023-02-23 | 18.89 | $19.09 | 650400 |
| 2023-02-22 | 18.87 | $18.96 | 573800 |
| 2023-02-21 | 18.86 | $18.91 | 435500 |
| 2023-02-17 | 18.86 | $19.09 | 1.4M |
| 2023-02-16 | 18.84 | $18.81 | 417945 |
| 2023-02-15 | 18.84 | $19.07 | 441440 |
| 2023-02-14 | 18.81 | $19.04 | 657800 |
| 2023-02-13 | 18.79 | $19.07 | 299546 |
| 2023-02-10 | 18.76 | $18.76 | 334300 |
| 2023-02-09 | 18.76 | $18.75 | 414441 |
| 2023-02-08 | 18.76 | $18.80 | 261300 |
| 2023-02-07 | 18.76 | $18.90 | 372131 |
| 2023-02-06 | 18.74 | $18.87 | 301608 |
| 2023-02-03 | 18.73 | $19.13 | 528800 |
| 2023-02-02 | 18.69 | $19.62 | 414200 |
| 2023-02-01 | 18.59 | $19.15 | 417706 |
| 2023-01-31 | 18.53 | $19.20 | 550400 |
| 2023-01-30 | 18.46 | $18.61 | 177800 |
| 2023-01-27 | 18.44 | $19.04 | 269607 |
| 2023-01-26 | 18.38 | $18.71 | 332300 |
| 2023-01-25 | 18.34 | $18.80 | 255500 |
| 2023-01-24 | 18.30 | $18.57 | 175800 |
| 2023-01-23 | 18.27 | $18.47 | 201314 |
| 2023-01-20 | 18.25 | $18.42 | 413471 |
| 2023-01-19 | 18.23 | $18.13 | 682200 |
| 2023-01-18 | 18.24 | $18.16 | 722203 |
| 2023-01-17 | 18.25 | $18.44 | 267400 |
| 2023-01-13 | 18.23 | $18.42 | 255612 |
| 2023-01-12 | 18.21 | $18.54 | 327745 |
| 2023-01-11 | 18.17 | $18.37 | 387522 |
| 2023-01-10 | 18.15 | $18.05 | 336536 |
| 2023-01-09 | 18.16 | $17.93 | 338600 |
| 2023-01-06 | 18.18 | $18.10 | 288500 |
| 2023-01-05 | 18.19 | $17.48 | 528011 |
| 2023-01-04 | 18.27 | $18.17 | 316000 |
| 2023-01-03 | 18.28 | $17.69 | 410800 |
| 2022-12-30 | 18.34 | $17.80 | 354500 |
| 2022-12-29 | 18.40 | $17.94 | 373541 |
| 2022-12-28 | 18.45 | $17.58 | 368600 |
| 2022-12-27 | 18.54 | $18.10 | 255500 |
| 2022-12-23 | 18.58 | $18.00 | 200848 |
| 2022-12-22 | 18.64 | $17.85 | 308626 |
| 2022-12-21 | 18.73 | $17.74 | 312542 |
| 2022-12-20 | 18.83 | $17.72 | 406116 |
| 2022-12-19 | 18.95 | $18.04 | 352037 |
| 2022-12-16 | 19.04 | $18.11 | 2.8M |
| 2022-12-15 | 19.14 | $18.73 | 468841 |
| 2022-12-14 | 19.18 | $19.08 | 331100 |
| 2022-12-13 | 19.20 | $19.24 | 406800 |
| 2022-12-12 | 19.19 | $19.13 | 256700 |
| 2022-12-09 | 19.20 | $19.17 | 189625 |
| 2022-12-08 | 19.20 | $19.34 | 233039 |
| 2022-12-07 | 19.19 | $19.21 | 289900 |
| 2022-12-06 | 19.18 | $19.13 | 310725 |
| 2022-12-05 | 19.19 | $19.30 | 230300 |
| 2022-12-02 | 19.18 | $19.68 | 187847 |
| 2022-12-01 | 19.12 | $19.62 | 242223 |
| 2022-11-30 | 19.07 | $19.76 | 514706 |
| 2022-11-29 | 19.00 | $19.23 | 198012 |
| 2022-11-28 | 18.98 | $19.17 | 318928 |
| 2022-11-25 | 18.96 | $19.76 | 216118 |
| 2022-11-23 | 18.87 | $19.52 | 281918 |
| 2022-11-22 | 18.80 | $19.54 | 359523 |
| 2022-11-21 | 18.72 | $19.24 | 245202 |
| 2022-11-18 | 18.67 | $19.05 | 332300 |
| 2022-11-17 | 18.63 | $18.72 | 363202 |
| 2022-11-16 | 18.62 | $18.74 | 271639 |
| 2022-11-15 | 18.61 | $18.98 | 240500 |
| 2022-11-14 | 18.57 | $18.88 | 214728 |
| 2022-11-11 | 18.54 | $19.35 | 233800 |
| 2022-11-10 | 18.45 | $19.34 | 458604 |
| 2022-11-09 | 18.36 | $18.12 | 253810 |
| 2022-11-08 | 18.38 | $18.48 | 263731 |
| 2022-11-07 | 18.37 | $18.67 | 287100 |
| 2022-11-04 | 18.34 | $18.78 | 360200 |
| 2022-11-03 | 18.29 | $18.43 | 294700 |
| 2022-11-02 | 18.28 | $18.56 | 385500 |
| 2022-11-01 | 18.25 | $18.99 | 346200 |
| 2022-10-31 | 18.17 | $19.09 | 396319 |
| 2022-10-28 | 18.08 | $19.01 | 480607 |
| 2022-10-27 | 17.98 | $18.53 | 317200 |
| 2022-10-26 | 17.92 | $18.53 | 317146 |
| 2022-10-25 | 17.86 | $18.58 | 259900 |
| 2022-10-24 | 17.78 | $17.90 | 257200 |
| 2022-10-21 | 17.77 | $17.99 | 336743 |
| 2022-10-20 | 17.74 | $17.61 | 211911 |
| 2022-10-19 | 17.76 | $17.57 | 364600 |
| 2022-10-18 | 17.78 | $17.95 | 417835 |
| 2022-10-17 | 17.76 | $17.87 | 852631 |
| 2022-10-14 | 17.75 | $17.14 | 484912 |
| 2022-10-13 | 17.81 | $17.27 | 517600 |
| 2022-10-12 | 17.87 | $16.63 | 377000 |
| 2022-10-11 | 18.00 | $16.75 | 603711 |
| 2022-10-10 | 18.13 | $16.70 | 462633 |
| 2022-10-07 | 18.28 | $16.53 | 649109 |
| 2022-10-06 | 18.46 | $16.77 | 458511 |
| 2022-10-05 | 18.64 | $17.22 | 721144 |
| 2022-10-04 | 18.79 | $17.97 | 552700 |
| 2022-10-03 | 18.88 | $17.63 | 610300 |
| 2022-09-30 | 19.01 | $17.56 | 651005 |
| 2022-09-29 | 19.16 | $17.26 | 437000 |
| 2022-09-28 | 19.36 | $18.00 | 411800 |
| 2022-09-27 | 19.51 | $17.42 | 712200 |
| 2022-09-26 | 19.73 | $17.79 | 712981 |
| 2022-09-23 | 19.93 | $18.80 | 614123 |
| 2022-09-22 | 20.05 | $19.27 | 586213 |
| 2022-09-21 | 20.13 | $19.60 | 607603 |
| 2022-09-20 | 20.19 | $19.70 | 698240 |
| 2022-09-19 | 20.24 | $20.11 | 548112 |
| 2022-09-16 | 20.25 | $20.18 | 1.0M |
| 2022-09-15 | 20.26 | $19.91 | 561903 |
| 2022-09-14 | 20.30 | $19.96 | 577400 |
| 2022-09-13 | 20.33 | $19.99 | 458919 |
| 2022-09-12 | 20.37 | $20.64 | 264506 |
| 2022-09-09 | 20.34 | $20.40 | 278300 |
| 2022-09-08 | 20.33 | $20.04 | 267647 |
| 2022-09-07 | 20.36 | $20.16 | 411600 |
| 2022-09-06 | 20.38 | $19.81 | 785200 |
| 2022-09-02 | 20.44 | $19.81 | 389100 |
| 2022-09-01 | 20.51 | $19.90 | 688500 |
| 2022-08-31 | 20.58 | $19.61 | 522115 |
| 2022-08-30 | 20.68 | $19.60 | 462815 |
| 2022-08-29 | 20.79 | $19.71 | 372800 |
| 2022-08-26 | 20.90 | $19.83 | 291635 |
| 2022-08-25 | 21.02 | $20.26 | 326447 |
| 2022-08-24 | 21.10 | $20.06 | 220500 |
| 2022-08-23 | 21.21 | $20.31 | 341319 |
| 2022-08-22 | 21.30 | $20.62 | 569920 |
| 2022-08-19 | 21.37 | $21.25 | 462432 |
| 2022-08-18 | 21.38 | $21.27 | 301105 |
| 2022-08-17 | 21.40 | $21.46 | 296300 |
| 2022-08-16 | 21.39 | $21.64 | 341800 |
| 2022-08-15 | 21.36 | $21.60 | 271104 |
| 2022-08-12 | 21.34 | $21.66 | 295831 |
| 2022-08-11 | 21.31 | $21.49 | 293700 |
| 2022-08-10 | 21.29 | $21.35 | 381029 |
| 2022-08-09 | 21.28 | $21.03 | 412400 |
| 2022-08-08 | 21.31 | $20.95 | 464400 |
| 2022-08-05 | 21.34 | $20.88 | 348000 |
| 2022-08-04 | 21.39 | $20.94 | 380600 |
| 2022-08-03 | 21.44 | $20.86 | 531234 |
| 2022-08-02 | 21.50 | $21.26 | 432033 |
| 2022-08-01 | 21.52 | $21.80 | 408514 |
| 2022-07-29 | 21.50 | $22.17 | 764600 |
| 2022-07-28 | 21.42 | $22.32 | 344908 |
| 2022-07-27 | 21.33 | $21.61 | 250600 |
| 2022-07-26 | 21.30 | $21.43 | 301100 |
| 2022-07-25 | 21.29 | $21.59 | 467845 |
| 2022-07-22 | 21.26 | $21.36 | 486725 |
| 2022-07-21 | 21.25 | $21.23 | 525371 |
| 2022-07-20 | 21.25 | $21.19 | 443841 |
| 2022-07-19 | 21.25 | $21.13 | 424400 |
| 2022-07-18 | 21.27 | $20.63 | 418949 |
| 2022-07-15 | 21.33 | $20.78 | 418500 |
| 2022-07-14 | 21.39 | $20.38 | 378313 |
| 2022-07-13 | 21.50 | $20.45 | 347700 |
| 2022-07-12 | 21.61 | $20.64 | 393600 |
| 2022-07-11 | 21.71 | $20.31 | 645200 |
| 2022-07-08 | 21.86 | $20.43 | 500200 |
| 2022-07-07 | 22.01 | $20.91 | 417810 |
| 2022-07-06 | 22.12 | $21.39 | 539347 |
| 2022-07-05 | 22.20 | $21.47 | 521127 |
| 2022-07-01 | 22.28 | $21.58 | 900500 |
| 2022-06-30 | 22.35 | $21.31 | 627000 |
| 2022-06-29 | 22.46 | $21.46 | 408041 |
| 2022-06-28 | 22.56 | $21.78 | 340900 |
| 2022-06-27 | 22.64 | $21.94 | 490600 |
| 2022-06-24 | 22.72 | $21.71 | 695449 |
| 2022-06-23 | 22.83 | $21.74 | 593349 |
| 2022-06-22 | 22.94 | $21.28 | 740000 |
| 2022-06-21 | 23.11 | $21.43 | 799127 |
| 2022-06-17 | 23.29 | $21.87 | 1.3M |
| 2022-06-16 | 23.44 | $21.55 | 675000 |
| 2022-06-15 | 23.64 | $22.06 | 883400 |
| 2022-06-14 | 23.81 | $22.09 | 1.1M |
| 2022-06-13 | 23.99 | $22.94 | 618300 |
| 2022-06-10 | 24.10 | $24.03 | 382800 |
| 2022-06-09 | 24.10 | $24.22 | 576900 |
| 2022-06-08 | 24.09 | $24.58 | 496323 |
| 2022-06-07 | 24.04 | $24.76 | 449600 |
| 2022-06-06 | 23.97 | $24.33 | 361400 |
| 2022-06-03 | 23.93 | $24.22 | 452100 |
| 2022-06-02 | 23.90 | $24.29 | 376501 |
| 2022-06-01 | 23.86 | $24.00 | 408048 |
| 2022-05-31 | 23.84 | $24.29 | 727937 |
| 2022-05-27 | 23.79 | $24.57 | 397000 |
| 2022-05-26 | 23.71 | $24.33 | 425827 |
| 2022-05-25 | 23.65 | $24.35 | 574700 |
| 2022-05-24 | 23.57 | $23.93 | 714929 |
| 2022-05-23 | 23.53 | $23.34 | 367039 |
| 2022-05-20 | 23.55 | $23.18 | 627800 |
| 2022-05-19 | 23.59 | $23.13 | 601425 |
| 2022-05-18 | 23.64 | $23.42 | 645300 |
| 2022-05-17 | 23.67 | $23.53 | 510300 |
| 2022-05-16 | 23.68 | $22.97 | 364732 |
| 2022-05-13 | 23.75 | $22.84 | 614500 |
| 2022-05-12 | 23.85 | $22.66 | 588013 |
| 2022-05-11 | 23.98 | $22.50 | 470200 |
| 2022-05-10 | 24.13 | $22.53 | 524726 |
| 2022-05-09 | 24.30 | $22.65 | 683548 |
| 2022-05-06 | 24.47 | $22.76 | 464100 |
| 2022-05-05 | 24.65 | $23.28 | 615725 |
| 2022-05-04 | 24.80 | $24.13 | 1.1M |
| 2022-05-03 | 24.87 | $24.03 | 321117 |
| 2022-05-02 | 24.96 | $23.85 | 563433 |
| 2022-04-29 | 25.07 | $24.09 | 794621 |
| 2022-04-28 | 25.18 | $25.18 | 232600 |
| 2022-04-27 | 25.18 | $24.89 | 529125 |
| 2022-04-26 | 25.21 | $25.25 | 388800 |
| 2022-04-25 | 25.20 | $25.47 | 289617 |
| 2022-04-22 | 25.18 | $25.51 | 326500 |
| 2022-04-21 | 25.14 | $26.00 | 535723 |
| 2022-04-20 | 25.05 | $25.83 | 524723 |
| 2022-04-19 | 24.97 | $25.28 | 291229 |
| 2022-04-18 | 24.93 | $25.01 | 429436 |
| 2022-04-14 | 24.93 | $25.15 | 393800 |
| 2022-04-13 | 24.90 | $25.03 | 529400 |
| 2022-04-12 | 24.89 | $24.77 | 632100 |
| 2022-04-11 | 24.90 | $24.40 | 550200 |
| 2022-04-08 | 24.95 | $24.59 | 296044 |
| 2022-04-07 | 24.99 | $24.84 | 463500 |
| 2022-04-06 | 25.01 | $25.09 | 534500 |
| 2022-04-05 | 25.00 | $25.15 | 397828 |
| 2022-04-04 | 24.98 | $25.57 | 284800 |
| 2022-04-01 | 24.92 | $25.90 | 325600 |
| 2022-03-31 | 24.82 | $25.50 | 406600 |
| 2022-03-30 | 24.75 | $25.61 | 311700 |
| 2022-03-29 | 24.66 | $25.83 | 652400 |
| 2022-03-28 | 24.53 | $25.39 | 291900 |
| 2022-03-25 | 24.44 | $25.19 | 441945 |
| 2022-03-24 | 24.37 | $24.89 | 430246 |
| 2022-03-23 | 24.31 | $24.67 | 357600 |
| 2022-03-22 | 24.27 | $24.76 | 546127 |
| 2022-03-21 | 24.22 | $24.93 | 605535 |
| 2022-03-18 | 24.15 | $24.83 | 1.2M |
| 2022-03-17 | 24.07 | $24.40 | 314303 |
| 2022-03-16 | 24.04 | $24.26 | 496531 |
| 2022-03-15 | 24.02 | $24.08 | 342728 |
| 2022-03-14 | 24.01 | $24.09 | 316903 |
| 2022-03-11 | 24.00 | $24.45 | 365235 |
| 2022-03-10 | 23.96 | $24.66 | 309049 |
| 2022-03-09 | 23.88 | $24.49 | 899033 |
| 2022-03-08 | 23.82 | $24.34 | 863600 |
| 2022-03-07 | 23.76 | $24.22 | 781200 |
| 2022-03-04 | 23.71 | $23.80 | 359900 |
| 2022-03-03 | 23.70 | $23.42 | 384600 |
| 2022-03-02 | 23.73 | $23.21 | 483019 |
| 2022-03-01 | 23.79 | $22.90 | 647800 |
| 2022-02-28 | 23.88 | $23.36 | 711200 |
| 2022-02-25 | 23.94 | $23.53 | 476200 |
| 2022-02-24 | 23.98 | $23.03 | 749642 |
| 2022-02-23 | 24.08 | $22.66 | 584300 |
| 2022-02-22 | 24.23 | $23.33 | 780327 |
| 2022-02-18 | 24.33 | $23.46 | 1.3M |
| 2022-02-17 | 24.42 | $24.42 | 492500 |
| 2022-02-16 | 24.42 | $24.54 | 505300 |
| 2022-02-15 | 24.40 | $24.17 | 566200 |
| 2022-02-14 | 24.43 | $23.45 | 876843 |
| 2022-02-11 | 24.53 | $23.85 | 592234 |
| 2022-02-10 | 24.60 | $23.81 | 685800 |
| 2022-02-09 | 24.69 | $24.12 | 676042 |
| 2022-02-08 | 24.75 | $23.70 | 559100 |
| 2022-02-07 | 24.86 | $23.97 | 566319 |
| 2022-02-04 | 24.95 | $24.25 | 454500 |
| 2022-02-03 | 25.02 | $24.44 | 525539 |
| 2022-02-02 | 25.09 | $24.65 | 789439 |
| 2022-02-01 | 25.13 | $24.68 | 1.0M |
| 2022-01-31 | 25.18 | $24.62 | 721200 |
| 2022-01-28 | 25.24 | $24.56 | 521300 |
| 2022-01-27 | 25.31 | $24.02 | 523800 |
| 2022-01-26 | 25.45 | $24.44 | 355700 |
| 2022-01-25 | 25.55 | $24.77 | 887913 |
| 2022-01-24 | 25.63 | $24.93 | 956100 |
| 2022-01-21 | 25.71 | $24.80 | 783813 |
| 2022-01-20 | 25.80 | $24.74 | 462943 |
| 2022-01-19 | 25.92 | $25.30 | 587900 |
| 2022-01-18 | 25.98 | $25.93 | 391800 |
| 2022-01-14 | 25.99 | $26.37 | 473500 |
| 2022-01-13 | 25.94 | $26.27 | 450635 |
| 2022-01-12 | 25.91 | $25.90 | 548700 |
| 2022-01-11 | 25.91 | $25.79 | 1.2M |
| 2022-01-10 | 25.92 | $25.74 | 1.1M |
| 2022-01-07 | 25.94 | $26.59 | 1.2M |
| 2022-01-06 | 25.88 | $26.67 | 1.1M |
| 2022-01-05 | 25.79 | $26.45 | 868636 |
| 2022-01-04 | 25.72 | $26.56 | 630300 |
| 2022-01-03 | 25.64 | $26.11 | 519900 |
| 2021-12-31 | 25.59 | $25.85 | 491200 |
| 2021-12-30 | 25.56 | $25.78 | 362900 |
| 2021-12-29 | 25.53 | $25.82 | 319703 |
| 2021-12-28 | 25.50 | $25.67 | 359742 |
| 2021-12-27 | 25.49 | $25.76 | 400800 |
| 2021-12-23 | 25.46 | $25.40 | 293800 |
| 2021-12-22 | 25.46 | $25.52 | 391711 |
| 2021-12-21 | 25.46 | $25.29 | 381423 |
| 2021-12-20 | 25.47 | $25.24 | 574778 |
| 2021-12-17 | 25.50 | $25.28 | 2.7M |
| 2021-12-16 | 25.52 | $25.58 | 544641 |
| 2021-12-15 | 25.52 | $25.74 | 666700 |
| 2021-12-14 | 25.49 | $25.30 | 751100 |
| 2021-12-13 | 25.51 | $25.49 | 580400 |
| 2021-12-10 | 25.52 | $25.38 | 463546 |
| 2021-12-09 | 25.53 | $25.42 | 403500 |
| 2021-12-08 | 25.54 | $25.76 | 303933 |
| 2021-12-07 | 25.52 | $25.59 | 281139 |
| 2021-12-06 | 25.51 | $25.70 | 511749 |
| 2021-12-03 | 25.49 | $25.32 | 533302 |
| 2021-12-02 | 25.51 | $25.32 | 448832 |
| 2021-12-01 | 25.53 | $24.76 | 584700 |
| 2021-11-30 | 25.61 | $25.20 | 677712 |
| 2021-11-29 | 25.65 | $25.61 | 696141 |
| 2021-11-26 | 25.66 | $25.45 | 515415 |
| 2021-11-24 | 25.68 | $25.97 | 231600 |
| 2021-11-23 | 25.65 | $25.60 | 253600 |
| 2021-11-22 | 25.65 | $25.64 | 312541 |
| 2021-11-19 | 25.66 | $25.72 | 267100 |
| 2021-11-18 | 25.65 | $26.00 | 437719 |
| 2021-11-17 | 25.61 | $25.72 | 377741 |
| 2021-11-16 | 25.60 | $25.54 | 327600 |
| 2021-11-15 | 25.61 | $25.92 | 344533 |
| 2021-11-12 | 25.57 | $25.47 | 294300 |
| 2021-11-11 | 25.58 | $25.65 | 326510 |
| 2021-11-10 | 25.58 | $25.82 | 330007 |
| 2021-11-09 | 25.55 | $25.89 | 293200 |
| 2021-11-08 | 25.52 | $25.81 | 332907 |
| 2021-11-05 | 25.49 | $25.99 | 550000 |
| 2021-11-04 | 25.43 | $25.53 | 470146 |
| 2021-11-03 | 25.42 | $25.89 | 583745 |
| 2021-11-02 | 25.37 | $25.38 | 500934 |
| 2021-11-01 | 25.37 | $25.48 | 800206 |
| 2021-10-29 | 25.36 | $25.35 | 664200 |
| 2021-10-28 | 25.36 | $25.63 | 292200 |
| 2021-10-27 | 25.34 | $25.25 | 651547 |
| 2021-10-26 | 25.34 | $25.15 | 537600 |
| 2021-10-25 | 25.36 | $25.11 | 372810 |
| 2021-10-22 | 25.39 | $25.22 | 390300 |
| 2021-10-21 | 25.41 | $25.23 | 408200 |
| 2021-10-20 | 25.43 | $25.58 | 505100 |
| 2021-10-19 | 25.41 | $25.23 | 235500 |
| 2021-10-18 | 25.43 | $25.45 | 435919 |
| 2021-10-15 | 25.43 | $25.53 | 399134 |
| 2021-10-14 | 25.42 | $25.85 | 344706 |
| 2021-10-13 | 25.37 | $25.71 | 326047 |
| 2021-10-12 | 25.34 | $25.58 | 362317 |
| 2021-10-11 | 25.31 | $25.41 | 476626 |
| 2021-10-08 | 25.30 | $25.43 | 247000 |
| 2021-10-07 | 25.29 | $25.58 | 435124 |
| 2021-10-06 | 25.26 | $25.84 | 382700 |
| 2021-10-05 | 25.20 | $25.66 | 449324 |
| 2021-10-04 | 25.15 | $25.72 | 328800 |
| 2021-10-01 | 25.09 | $25.56 | 557738 |
| 2021-09-30 | 25.04 | $24.75 | 304126 |
| 2021-09-29 | 25.07 | $25.19 | 332920 |
| 2021-09-28 | 25.05 | $24.84 | 271843 |
| 2021-09-27 | 25.08 | $24.89 | 479100 |
| 2021-09-24 | 25.10 | $25.08 | 400700 |
| 2021-09-23 | 25.10 | $25.23 | 297400 |
| 2021-09-22 | 25.09 | $25.03 | 316037 |
| 2021-09-21 | 25.09 | $24.74 | 688646 |
| 2021-09-20 | 25.13 | $25.14 | 454344 |
| 2021-09-17 | 25.13 | $25.25 | 1.6M |
| 2021-09-16 | 25.11 | $25.48 | 384239 |
| 2021-09-15 | 25.07 | $25.62 | 441800 |
| 2021-09-14 | 25.02 | $25.56 | 422800 |
| 2021-09-13 | 24.96 | $25.26 | 515400 |
| 2021-09-10 | 24.93 | $24.98 | 538600 |
| 2021-09-09 | 24.92 | $25.20 | 613200 |
| 2021-09-08 | 24.89 | $25.64 | 330438 |
| 2021-09-07 | 24.82 | $25.61 | 467405 |
| 2021-09-03 | 24.73 | $25.59 | 366400 |
| 2021-09-02 | 24.64 | $25.57 | 582406 |
| 2021-09-01 | 24.54 | $25.43 | 427300 |
| 2021-08-31 | 24.45 | $25.14 | 641700 |
| 2021-08-30 | 24.38 | $24.85 | 416816 |
| 2021-08-27 | 24.33 | $24.93 | 434601 |
| 2021-08-26 | 24.27 | $24.38 | 594700 |
| 2021-08-25 | 24.25 | $24.50 | 574600 |
| 2021-08-24 | 24.23 | $24.19 | 420300 |
| 2021-08-23 | 24.23 | $24.48 | 382600 |
| 2021-08-20 | 24.21 | $24.55 | 893100 |
| 2021-08-19 | 24.17 | $24.31 | 410600 |
| 2021-08-18 | 24.15 | $24.23 | 389300 |
| 2021-08-17 | 24.15 | $24.38 | 418319 |
| 2021-08-16 | 24.12 | $24.55 | 603144 |
| 2021-08-13 | 24.08 | $24.58 | 458300 |
| 2021-08-12 | 24.02 | $24.27 | 433817 |
| 2021-08-11 | 24.00 | $24.15 | 589400 |
| 2021-08-10 | 23.98 | $23.68 | 393126 |
| 2021-08-09 | 24.01 | $23.49 | 286905 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
1.58
2026-08-05
Close Price
$1.64
Vol: 242716
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.51
Average
16.45
Maximum
26.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 1.58 | $1.64 | 242716 |
| 2026-08-04 | 1.57 | $1.62 | 444849 |
| 2026-08-03 | 1.56 | $1.64 | 739838 |
| 2026-07-31 | 1.55 | $1.61 | 347200 |
| 2026-07-30 | 1.55 | $1.62 | 513827 |
| 2026-07-29 | 1.54 | $1.63 | 884350 |
| 2026-07-28 | 1.53 | $1.60 | 1.8M |
| 2026-07-27 | 1.52 | $1.62 | 3.1M |
| 2026-07-24 | 1.51 | $1.49 | 1.8M |
| 2026-07-23 | 1.52 | $1.47 | 771800 |
| 2026-07-22 | 1.52 | $1.49 | 515839 |
| 2026-07-21 | 1.53 | $1.51 | 392400 |
| 2026-07-20 | 1.54 | $1.50 | 584116 |
| 2026-07-17 | 1.55 | $1.52 | 1.8M |
| 2026-07-16 | 1.56 | $1.54 | 1.1M |
| 2026-07-15 | 1.57 | $1.51 | 6.7M |
| 2026-07-14 | 1.59 | $1.54 | 895084 |
| 2026-07-13 | 1.61 | $1.52 | 1.1M |
| 2026-07-10 | 1.63 | $1.52 | 1.2M |
| 2026-07-09 | 1.65 | $1.54 | 803200 |
| 2026-07-08 | 1.67 | $1.55 | 572701 |
| 2026-07-07 | 1.70 | $1.56 | 1.4M |
| 2026-07-06 | 1.73 | $1.55 | 976143 |
| 2026-07-02 | 1.75 | $1.59 | 2.6M |
| 2026-07-01 | 1.78 | $1.54 | 4.9M |
| 2026-06-30 | 1.82 | $1.48 | 1.5M |
| 2026-06-29 | 1.86 | $1.45 | 749133 |
| 2026-06-26 | 1.91 | $1.48 | 3.5M |
| 2026-06-25 | 1.96 | $1.35 | 17.0M |
| 2026-06-24 | 2.02 | $2.02 | 1.0M |
| 2026-06-23 | 2.03 | $2.02 | 1.1M |
| 2026-06-22 | 2.03 | $2.01 | 880045 |
| 2026-06-18 | 2.03 | $2.01 | 1.7M |
| 2026-06-17 | 2.03 | $2.01 | 1.4M |
| 2026-06-16 | 2.03 | $2.02 | 960655 |
| 2026-06-15 | 2.03 | $2.02 | 1.2M |
| 2026-06-12 | 2.03 | $2.03 | 916300 |
| 2026-06-11 | 2.03 | $2.04 | 1.4M |
| 2026-06-10 | 2.03 | $2.04 | 662300 |
| 2026-06-09 | 2.03 | $2.04 | 511512 |
| 2026-06-08 | 2.03 | $2.04 | 588226 |
| 2026-06-05 | 2.03 | $2.03 | 600844 |
| 2026-06-04 | 2.03 | $2.05 | 820921 |
| 2026-06-03 | 2.02 | $2.02 | 1.2M |
| 2026-06-02 | 2.03 | $2.04 | 1.6M |
| 2026-06-01 | 2.03 | $2.05 | 952164 |
| 2026-05-29 | 2.03 | $2.05 | 2.2M |
| 2026-05-28 | 2.03 | $2.01 | 677221 |
| 2026-05-27 | 2.03 | $2.00 | 1.8M |
| 2026-05-26 | 2.04 | $2.00 | 467177 |
| 2026-05-22 | 2.05 | $2.03 | 514500 |
| 2026-05-21 | 2.06 | $2.02 | 453548 |
| 2026-05-20 | 2.06 | $2.02 | 597022 |
| 2026-05-19 | 2.07 | $2.00 | 1.1M |
| 2026-05-18 | 2.08 | $2.01 | 1.2M |
| 2026-05-15 | 2.09 | $2.01 | 943200 |
| 2026-05-14 | 2.10 | $2.01 | 1.1M |
| 2026-05-13 | 2.11 | $2.03 | 3.2M |
| 2026-05-12 | 2.12 | $2.02 | 1.7M |
| 2026-05-11 | 2.13 | $2.01 | 2.9M |
| 2026-05-08 | 2.14 | $2.10 | 701217 |
| 2026-05-07 | 2.15 | $2.11 | 1.6M |
| 2026-05-06 | 2.15 | $2.17 | 630542 |
| 2026-05-05 | 2.15 | $2.16 | 1.0M |
| 2026-05-04 | 2.14 | $2.18 | 975100 |
| 2026-05-01 | 2.14 | $2.15 | 1.0M |
| 2026-04-30 | 2.13 | $2.17 | 868143 |
| 2026-04-29 | 2.13 | $2.15 | 743752 |
| 2026-04-28 | 2.12 | $2.16 | 1.1M |
| 2026-04-27 | 2.12 | $2.16 | 846164 |
| 2026-04-24 | 2.11 | $2.13 | 641200 |
| 2026-04-23 | 2.11 | $2.12 | 1.4M |
| 2026-04-22 | 2.10 | $2.08 | 1.3M |
| 2026-04-21 | 2.10 | $2.10 | 577000 |
| 2026-04-20 | 2.10 | $2.15 | 1.3M |
| 2026-04-17 | 2.09 | $2.15 | 471000 |
| 2026-04-16 | 2.08 | $2.14 | 1.2M |
| 2026-04-15 | 2.07 | $2.16 | 622600 |
| 2026-04-14 | 2.06 | $2.15 | 1.1M |
| 2026-04-13 | 2.05 | $2.13 | 1.0M |
| 2026-04-10 | 2.04 | $2.12 | 1.7M |
| 2026-04-09 | 2.03 | $2.09 | 1.3M |
| 2026-04-08 | 2.03 | $2.05 | 950453 |
| 2026-04-07 | 2.03 | $2.02 | 564127 |
| 2026-04-06 | 2.03 | $2.04 | 1.2M |
| 2026-04-02 | 2.03 | $2.05 | 1.7M |
| 2026-04-01 | 2.04 | $2.02 | 1.6M |
| 2026-03-31 | 2.04 | $2.01 | 2.8M |
| 2026-03-30 | 2.05 | $1.99 | 1.2M |
| 2026-03-27 | 2.06 | $2.02 | 1.0M |
| 2026-03-26 | 2.06 | $2.02 | 775400 |
| 2026-03-25 | 2.07 | $2.03 | 694900 |
| 2026-03-24 | 2.08 | $2.01 | 1.3M |
| 2026-03-23 | 2.09 | $2.01 | 2.1M |
| 2026-03-20 | 2.10 | $2.02 | 3.1M |
| 2026-03-19 | 2.11 | $2.02 | 1.7M |
| 2026-03-18 | 2.12 | $2.06 | 1.6M |
| 2026-03-17 | 2.13 | $2.09 | 1.3M |
| 2026-03-16 | 2.14 | $2.09 | 928500 |
| 2026-03-13 | 2.14 | $2.06 | 2.6M |
| 2026-03-12 | 2.15 | $2.09 | 1.2M |
| 2026-03-11 | 2.16 | $2.13 | 1.5M |
| 2026-03-10 | 2.16 | $2.14 | 877038 |
| 2026-03-09 | 2.17 | $2.15 | 1.9M |
| 2026-03-06 | 2.17 | $2.14 | 928100 |
| 2026-03-05 | 2.17 | $2.18 | 960338 |
| 2026-03-04 | 2.17 | $2.19 | 921002 |
| 2026-03-03 | 2.17 | $2.15 | 1.6M |
| 2026-03-02 | 2.18 | $2.14 | 1.4M |
| 2026-02-27 | 2.18 | $2.15 | 2.1M |
| 2026-02-26 | 2.19 | $2.17 | 749240 |
| 2026-02-25 | 2.19 | $2.17 | 1.1M |
| 2026-02-24 | 2.19 | $2.15 | 1.3M |
| 2026-02-23 | 2.19 | $2.17 | 1.3M |
| 2026-02-20 | 2.20 | $2.18 | 975413 |
| 2026-02-19 | 2.21 | $2.20 | 814400 |
| 2026-02-18 | 2.22 | $2.17 | 1.4M |
| 2026-02-17 | 2.24 | $2.18 | 1.4M |
| 2026-02-13 | 2.27 | $2.18 | 1.0M |
| 2026-02-12 | 2.29 | $2.17 | 2.5M |
| 2026-02-11 | 2.32 | $2.23 | 1.0M |
| 2026-02-10 | 2.35 | $2.25 | 1.9M |
| 2026-02-09 | 2.38 | $2.25 | 1.4M |
| 2026-02-06 | 2.42 | $2.22 | 1.5M |
| 2026-02-05 | 2.46 | $2.21 | 2.0M |
| 2026-02-04 | 2.57 | $2.18 | 2.2M |
| 2026-02-03 | 2.76 | $2.17 | 3.1M |
| 2026-02-02 | 3.02 | $2.19 | 3.5M |
| 2026-01-30 | 3.35 | $2.20 | 26.5M |
| 2026-01-29 | 3.76 | $2.18 | 7.5M |
| 2026-01-28 | 4.23 | $2.16 | 10.1M |
| 2026-01-27 | 4.79 | $2.23 | 5.7M |
| 2026-01-26 | 5.41 | $2.23 | 23.1M |
| 2026-01-23 | 6.10 | $2.96 | 7.7M |
| 2026-01-22 | 6.79 | $3.07 | 2.8M |
| 2026-01-21 | 7.54 | $3.18 | 5.4M |
| 2026-01-20 | 8.35 | $3.08 | 3.1M |
| 2026-01-16 | 9.23 | $3.08 | 3.3M |
| 2026-01-15 | 10.18 | $3.10 | 5.0M |
| 2026-01-14 | 11.20 | $2.99 | 7.0M |
| 2026-01-13 | 12.29 | $2.86 | 3.9M |
| 2026-01-12 | 13.47 | $2.87 | 7.8M |
| 2026-01-09 | 14.72 | $2.95 | 15.4M |
| 2026-01-08 | 16.02 | $2.77 | 35.8M |
| 2026-01-07 | 17.41 | $17.33 | 13.6M |
| 2026-01-06 | 17.42 | $17.42 | 5.3M |
| 2026-01-05 | 17.41 | $17.49 | 1.4M |
| 2026-01-02 | 17.40 | $17.52 | 2.3M |
| 2025-12-31 | 17.38 | $17.40 | 1.5M |
| 2025-12-30 | 17.37 | $17.40 | 911451 |
| 2025-12-29 | 17.36 | $17.47 | 1.1M |
| 2025-12-26 | 17.35 | $17.55 | 1.2M |
| 2025-12-24 | 17.32 | $17.43 | 559912 |
| 2025-12-23 | 17.31 | $17.38 | 1.4M |
| 2025-12-22 | 17.30 | $17.36 | 1.1M |
| 2025-12-19 | 17.29 | $17.32 | 2.6M |
| 2025-12-18 | 17.28 | $17.39 | 1.4M |
| 2025-12-17 | 17.26 | $17.41 | 1.5M |
| 2025-12-16 | 17.24 | $17.31 | 1.4M |
| 2025-12-15 | 17.22 | $17.34 | 2.7M |
| 2025-12-12 | 17.20 | $17.37 | 1.6M |
| 2025-12-11 | 17.18 | $17.39 | 2.6M |
| 2025-12-10 | 17.14 | $17.22 | 1.3M |
| 2025-12-09 | 17.12 | $17.10 | 1.0M |
| 2025-12-08 | 17.12 | $17.06 | 1.8M |
| 2025-12-05 | 17.11 | $17.18 | 1.1M |
| 2025-12-04 | 17.09 | $17.21 | 1.5M |
| 2025-12-03 | 17.06 | $17.31 | 1.4M |
| 2025-12-02 | 17.02 | $17.25 | 1.4M |
| 2025-12-01 | 16.98 | $17.29 | 2.3M |
| 2025-11-28 | 16.94 | $17.36 | 1.1M |
| 2025-11-26 | 16.88 | $17.35 | 4.0M |
| 2025-11-25 | 16.82 | $17.15 | 2.3M |
| 2025-11-24 | 16.78 | $17.03 | 1.3M |
| 2025-11-21 | 16.74 | $16.98 | 1.7M |
| 2025-11-20 | 16.71 | $16.91 | 1.5M |
| 2025-11-19 | 16.68 | $16.82 | 1.3M |
| 2025-11-18 | 16.67 | $16.76 | 1.0M |
| 2025-11-17 | 16.66 | $16.68 | 2.5M |
| 2025-11-14 | 16.65 | $16.84 | 1.9M |
| 2025-11-13 | 16.64 | $16.81 | 1.7M |
| 2025-11-12 | 16.62 | $16.61 | 2.7M |
| 2025-11-11 | 16.63 | $16.81 | 1.2M |
| 2025-11-10 | 16.61 | $16.69 | 1.1M |
| 2025-11-07 | 16.61 | $16.74 | 1.2M |
| 2025-11-06 | 16.60 | $16.57 | 912425 |
| 2025-11-05 | 16.61 | $16.65 | 1.1M |
| 2025-11-04 | 16.61 | $16.53 | 872824 |
| 2025-11-03 | 16.62 | $16.40 | 1.3M |
| 2025-10-31 | 16.65 | $16.45 | 1.7M |
| 2025-10-30 | 16.67 | $16.45 | 1.4M |
| 2025-10-29 | 16.70 | $16.43 | 2.1M |
| 2025-10-28 | 16.73 | $16.53 | 1.1M |
| 2025-10-27 | 16.75 | $16.59 | 1.4M |
| 2025-10-24 | 16.77 | $16.65 | 2.1M |
| 2025-10-23 | 16.78 | $16.91 | 846221 |
| 2025-10-22 | 16.77 | $16.86 | 2.2M |
| 2025-10-21 | 16.76 | $16.77 | 891000 |
| 2025-10-20 | 16.75 | $16.83 | 532224 |
| 2025-10-17 | 16.75 | $16.74 | 709100 |
| 2025-10-16 | 16.75 | $16.74 | 941733 |
| 2025-10-15 | 16.75 | $16.81 | 631500 |
| 2025-10-14 | 16.75 | $16.74 | 1.0M |
| 2025-10-13 | 16.76 | $16.78 | 493300 |
| 2025-10-10 | 16.76 | $16.60 | 1.4M |
| 2025-10-09 | 16.78 | $16.67 | 772650 |
| 2025-10-08 | 16.79 | $16.72 | 631200 |
| 2025-10-07 | 16.81 | $16.71 | 986030 |
| 2025-10-06 | 16.82 | $16.74 | 774800 |
| 2025-10-03 | 16.84 | $16.78 | 1.1M |
| 2025-10-02 | 16.85 | $16.82 | 809000 |
| 2025-10-01 | 16.86 | $16.90 | 787200 |
| 2025-09-30 | 16.87 | $16.86 | 1.2M |
| 2025-09-29 | 16.88 | $16.71 | 1.2M |
| 2025-09-26 | 16.90 | $16.83 | 731200 |
| 2025-09-25 | 16.92 | $16.71 | 1.1M |
| 2025-09-24 | 16.95 | $16.70 | 843128 |
| 2025-09-23 | 16.98 | $16.78 | 754749 |
| 2025-09-22 | 17.00 | $16.92 | 639200 |
| 2025-09-19 | 17.01 | $16.82 | 1.7M |
| 2025-09-18 | 17.03 | $16.93 | 682600 |
| 2025-09-17 | 17.04 | $16.75 | 896925 |
| 2025-09-16 | 17.07 | $16.98 | 1.2M |
| 2025-09-15 | 17.07 | $16.90 | 1.4M |
| 2025-09-12 | 17.08 | $17.13 | 1.1M |
| 2025-09-11 | 17.07 | $17.08 | 1.2M |
| 2025-09-10 | 17.06 | $17.10 | 946100 |
| 2025-09-09 | 17.04 | $17.18 | 879600 |
| 2025-09-08 | 17.01 | $17.20 | 626900 |
| 2025-09-05 | 16.98 | $17.22 | 817341 |
| 2025-09-04 | 16.94 | $17.13 | 641800 |
| 2025-09-03 | 16.90 | $17.06 | 615500 |
| 2025-09-02 | 16.87 | $17.01 | 1.1M |
| 2025-08-29 | 16.85 | $17.08 | 686400 |
| 2025-08-28 | 16.80 | $17.03 | 520500 |
| 2025-08-27 | 16.75 | $17.11 | 820400 |
| 2025-08-26 | 16.69 | $16.97 | 1.4M |
| 2025-08-25 | 16.63 | $17.00 | 978301 |
| 2025-08-22 | 16.56 | $16.95 | 1.9M |
| 2025-08-21 | 16.49 | $16.77 | 925812 |
| 2025-08-20 | 16.44 | $16.86 | 903000 |
| 2025-08-19 | 16.38 | $16.88 | 739000 |
| 2025-08-18 | 16.31 | $16.75 | 911300 |
| 2025-08-15 | 16.24 | $16.69 | 950200 |
| 2025-08-14 | 16.19 | $16.58 | 1.0M |
| 2025-08-13 | 16.14 | $16.61 | 1.2M |
| 2025-08-12 | 16.09 | $16.48 | 1.2M |
| 2025-08-11 | 16.05 | $16.35 | 1.3M |
| 2025-08-08 | 16.02 | $16.43 | 1.6M |
| 2025-08-07 | 15.98 | $16.55 | 1.8M |
| 2025-08-06 | 15.93 | $16.25 | 3.3M |
| 2025-08-05 | 15.91 | $16.40 | 2.2M |
| 2025-08-04 | 15.88 | $16.43 | 5.9M |
| 2025-08-01 | 15.84 | $15.11 | 810706 |
| 2025-07-31 | 15.93 | $15.08 | 630300 |
| 2025-07-30 | 16.02 | $15.34 | 1.0M |
| 2025-07-29 | 16.10 | $15.84 | 700900 |
| 2025-07-28 | 16.13 | $15.66 | 522600 |
| 2025-07-25 | 16.18 | $15.93 | 528200 |
| 2025-07-24 | 16.20 | $16.02 | 524900 |
| 2025-07-23 | 16.21 | $16.13 | 632500 |
| 2025-07-22 | 16.21 | $16.16 | 445400 |
| 2025-07-21 | 16.21 | $16.04 | 666900 |
| 2025-07-18 | 16.21 | $16.22 | 660700 |
| 2025-07-17 | 16.20 | $16.39 | 568029 |
| 2025-07-16 | 16.17 | $16.46 | 584700 |
| 2025-07-15 | 16.14 | $16.23 | 847800 |
| 2025-07-14 | 16.12 | $16.48 | 702500 |
| 2025-07-11 | 16.08 | $16.39 | 494418 |
| 2025-07-10 | 16.05 | $16.29 | 614340 |
| 2025-07-09 | 16.04 | $16.12 | 745101 |
| 2025-07-08 | 16.04 | $16.06 | 488249 |
| 2025-07-07 | 16.04 | $16.14 | 717839 |
| 2025-07-03 | 16.04 | $16.16 | 429837 |
| 2025-07-02 | 16.04 | $16.05 | 491000 |
| 2025-07-01 | 16.05 | $15.94 | 687301 |
| 2025-06-30 | 16.06 | $15.90 | 689800 |
| 2025-06-27 | 16.08 | $16.04 | 1.6M |
| 2025-06-26 | 16.09 | $16.03 | 738724 |
| 2025-06-25 | 16.10 | $15.65 | 826800 |
| 2025-06-24 | 16.15 | $15.94 | 709909 |
| 2025-06-23 | 16.17 | $16.01 | 766100 |
| 2025-06-20 | 16.17 | $15.80 | 1.1M |
| 2025-06-18 | 16.20 | $15.90 | 815400 |
| 2025-06-17 | 16.22 | $15.96 | 505100 |
| 2025-06-16 | 16.24 | $16.25 | 647320 |
| 2025-06-13 | 16.23 | $16.38 | 460200 |
| 2025-06-12 | 16.20 | $16.68 | 435121 |
| 2025-06-11 | 16.14 | $16.55 | 325117 |
| 2025-06-10 | 16.10 | $16.61 | 610523 |
| 2025-06-09 | 16.04 | $16.45 | 380326 |
| 2025-06-06 | 16.00 | $16.17 | 261403 |
| 2025-06-05 | 15.98 | $16.10 | 349300 |
| 2025-06-04 | 15.96 | $16.03 | 446600 |
| 2025-06-03 | 15.96 | $15.94 | 425929 |
| 2025-06-02 | 15.96 | $16.03 | 570200 |
| 2025-05-30 | 15.95 | $16.06 | 1.2M |
| 2025-05-29 | 15.94 | $16.01 | 526343 |
| 2025-05-28 | 15.94 | $15.94 | 604737 |
| 2025-05-27 | 15.93 | $15.92 | 597841 |
| 2025-05-23 | 15.93 | $15.60 | 500700 |
| 2025-05-22 | 15.96 | $15.71 | 414909 |
| 2025-05-21 | 15.98 | $15.81 | 454300 |
| 2025-05-20 | 15.98 | $16.09 | 395700 |
| 2025-05-19 | 15.96 | $16.18 | 251700 |
| 2025-05-16 | 15.92 | $16.23 | 459500 |
| 2025-05-15 | 15.88 | $16.22 | 597700 |
| 2025-05-14 | 15.83 | $15.75 | 536700 |
| 2025-05-13 | 15.82 | $15.91 | 392400 |
| 2025-05-12 | 15.79 | $16.10 | 395200 |
| 2025-05-09 | 15.74 | $15.97 | 402316 |
| 2025-05-08 | 15.70 | $16.00 | 581900 |
| 2025-05-07 | 15.66 | $15.86 | 517327 |
| 2025-05-06 | 15.62 | $15.87 | 617820 |
| 2025-05-05 | 15.57 | $15.89 | 546919 |
| 2025-05-02 | 15.53 | $16.19 | 1.0M |
| 2025-05-01 | 15.46 | $15.91 | 906143 |
| 2025-04-30 | 15.42 | $15.57 | 1.1M |
| 2025-04-29 | 15.42 | $15.41 | 494311 |
| 2025-04-28 | 15.45 | $15.64 | 638540 |
| 2025-04-25 | 15.46 | $15.53 | 615600 |
| 2025-04-24 | 15.49 | $15.63 | 662930 |
| 2025-04-23 | 15.52 | $15.54 | 794000 |
| 2025-04-22 | 15.57 | $15.45 | 627835 |
| 2025-04-21 | 15.63 | $15.15 | 545800 |
| 2025-04-17 | 15.73 | $15.32 | 401506 |
| 2025-04-16 | 15.82 | $15.26 | 406000 |
| 2025-04-15 | 15.93 | $15.25 | 756421 |
| 2025-04-14 | 16.05 | $15.30 | 750100 |
| 2025-04-11 | 16.17 | $15.07 | 488342 |
| 2025-04-10 | 16.33 | $14.90 | 498700 |
| 2025-04-09 | 16.51 | $15.25 | 777800 |
| 2025-04-08 | 16.67 | $14.69 | 820400 |
| 2025-04-07 | 16.89 | $15.35 | 1.4M |
| 2025-04-04 | 17.05 | $15.99 | 925219 |
| 2025-04-03 | 17.16 | $16.66 | 789641 |
| 2025-04-02 | 17.21 | $17.21 | 486900 |
| 2025-04-01 | 17.21 | $17.19 | 542701 |
| 2025-03-31 | 17.21 | $17.40 | 841725 |
| 2025-03-28 | 17.19 | $17.27 | 549303 |
| 2025-03-27 | 17.18 | $17.27 | 898700 |
| 2025-03-26 | 17.17 | $17.36 | 393030 |
| 2025-03-25 | 17.16 | $17.18 | 644010 |
| 2025-03-24 | 17.16 | $17.19 | 658704 |
| 2025-03-21 | 17.16 | $17.10 | 1.2M |
| 2025-03-20 | 17.17 | $17.09 | 626400 |
| 2025-03-19 | 17.18 | $17.08 | 851000 |
| 2025-03-18 | 17.19 | $17.18 | 647900 |
| 2025-03-17 | 17.19 | $17.45 | 635200 |
| 2025-03-14 | 17.16 | $17.25 | 668126 |
| 2025-03-13 | 17.15 | $16.90 | 822700 |
| 2025-03-12 | 17.15 | $17.03 | 815900 |
| 2025-03-11 | 17.14 | $16.98 | 710826 |
| 2025-03-10 | 17.13 | $17.04 | 478900 |
| 2025-03-07 | 17.10 | $17.26 | 521026 |
| 2025-03-06 | 17.05 | $17.12 | 559031 |
| 2025-03-05 | 17.00 | $17.34 | 501229 |
| 2025-03-04 | 16.92 | $17.18 | 738700 |
| 2025-03-03 | 16.85 | $17.38 | 503200 |
| 2025-02-28 | 16.75 | $17.39 | 636211 |
| 2025-02-27 | 16.63 | $17.44 | 621727 |
| 2025-02-26 | 16.50 | $17.38 | 578304 |
| 2025-02-25 | 16.37 | $17.44 | 1.0M |
| 2025-02-24 | 16.21 | $16.92 | 622900 |
| 2025-02-21 | 16.10 | $17.08 | 937916 |
| 2025-02-20 | 15.96 | $17.09 | 1.2M |
| 2025-02-19 | 15.80 | $16.75 | 851000 |
| 2025-02-18 | 15.67 | $17.04 | 1.4M |
| 2025-02-14 | 15.50 | $17.23 | 2.2M |
| 2025-02-13 | 15.30 | $15.49 | 659747 |
| 2025-02-12 | 15.27 | $15.23 | 857200 |
| 2025-02-11 | 15.25 | $15.51 | 497444 |
| 2025-02-10 | 15.21 | $15.55 | 714600 |
| 2025-02-07 | 15.15 | $15.56 | 719200 |
| 2025-02-06 | 15.09 | $15.61 | 510448 |
| 2025-02-05 | 15.02 | $15.69 | 510500 |
| 2025-02-04 | 14.94 | $15.28 | 447061 |
| 2025-02-03 | 14.89 | $15.12 | 281200 |
| 2025-01-31 | 14.86 | $15.26 | 485800 |
| 2025-01-30 | 14.82 | $15.24 | 429600 |
| 2025-01-29 | 14.78 | $14.88 | 554132 |
| 2025-01-28 | 14.77 | $15.07 | 531135 |
| 2025-01-27 | 14.74 | $14.93 | 381314 |
| 2025-01-24 | 14.73 | $14.61 | 293910 |
| 2025-01-23 | 14.75 | $14.65 | 451100 |
| 2025-01-22 | 14.76 | $14.74 | 504800 |
| 2025-01-21 | 14.77 | $14.85 | 391104 |
| 2025-01-17 | 14.77 | $14.82 | 702500 |
| 2025-01-16 | 14.78 | $14.73 | 231236 |
| 2025-01-15 | 14.81 | $14.71 | 282200 |
| 2025-01-14 | 14.84 | $14.73 | 331600 |
| 2025-01-13 | 14.89 | $14.48 | 392100 |
| 2025-01-10 | 14.96 | $14.32 | 517600 |
| 2025-01-08 | 15.06 | $14.66 | 993512 |
| 2025-01-07 | 15.14 | $14.77 | 830606 |
| 2025-01-06 | 15.22 | $14.57 | 577000 |
| 2025-01-03 | 15.32 | $15.10 | 437300 |
| 2025-01-02 | 15.38 | $15.08 | 527900 |
| 2024-12-31 | 15.45 | $15.27 | 924600 |
| 2024-12-30 | 15.51 | $14.91 | 600944 |
| 2024-12-27 | 15.62 | $14.86 | 673700 |
| 2024-12-26 | 15.74 | $15.00 | 337600 |
| 2024-12-24 | 15.85 | $15.05 | 201116 |
| 2024-12-23 | 15.97 | $14.94 | 691219 |
| 2024-12-20 | 16.10 | $14.98 | 3.2M |
| 2024-12-19 | 16.23 | $14.87 | 733000 |
| 2024-12-18 | 16.38 | $15.35 | 1.0M |
| 2024-12-17 | 16.48 | $15.90 | 863800 |
| 2024-12-16 | 16.53 | $16.34 | 593523 |
| 2024-12-13 | 16.54 | $16.34 | 518800 |
| 2024-12-12 | 16.55 | $16.53 | 431200 |
| 2024-12-11 | 16.55 | $16.43 | 562800 |
| 2024-12-10 | 16.55 | $16.52 | 337400 |
| 2024-12-09 | 16.56 | $16.79 | 414300 |
| 2024-12-06 | 16.54 | $16.72 | 379143 |
| 2024-12-05 | 16.53 | $16.58 | 397239 |
| 2024-12-04 | 16.54 | $16.56 | 388145 |
| 2024-12-03 | 16.55 | $16.56 | 652833 |
| 2024-12-02 | 16.56 | $16.86 | 493325 |
| 2024-11-29 | 16.55 | $16.94 | 424532 |
| 2024-11-27 | 16.52 | $16.95 | 432929 |
| 2024-11-26 | 16.49 | $16.69 | 699204 |
| 2024-11-25 | 16.50 | $16.40 | 854900 |
| 2024-11-22 | 16.53 | $16.16 | 517808 |
| 2024-11-21 | 16.59 | $15.87 | 414600 |
| 2024-11-20 | 16.68 | $15.74 | 577500 |
| 2024-11-19 | 16.80 | $15.82 | 711500 |
| 2024-11-18 | 16.91 | $15.95 | 742419 |
| 2024-11-15 | 17.01 | $16.30 | 721500 |
| 2024-11-14 | 17.09 | $16.56 | 834100 |
| 2024-11-13 | 17.14 | $16.99 | 517700 |
| 2024-11-12 | 17.15 | $17.23 | 535743 |
| 2024-11-11 | 17.14 | $17.56 | 372222 |
| 2024-11-08 | 17.09 | $17.66 | 664514 |
| 2024-11-07 | 17.03 | $17.26 | 501000 |
| 2024-11-06 | 17.00 | $17.29 | 1.4M |
| 2024-11-05 | 16.97 | $16.90 | 713900 |
| 2024-11-04 | 16.97 | $16.70 | 428700 |
| 2024-11-01 | 17.00 | $16.48 | 476047 |
| 2024-10-31 | 17.05 | $16.87 | 598969 |
| 2024-10-30 | 17.06 | $17.20 | 302424 |
| 2024-10-29 | 17.05 | $17.08 | 370000 |
| 2024-10-28 | 17.05 | $17.12 | 332100 |
| 2024-10-25 | 17.04 | $17.02 | 343300 |
| 2024-10-24 | 17.05 | $17.43 | 507537 |
| 2024-10-23 | 17.02 | $17.41 | 501034 |
| 2024-10-22 | 16.99 | $16.91 | 322704 |
| 2024-10-21 | 17.01 | $16.88 | 541141 |
| 2024-10-18 | 17.05 | $17.05 | 259100 |
| 2024-10-17 | 17.07 | $16.99 | 322702 |
| 2024-10-16 | 17.10 | $17.24 | 499737 |
| 2024-10-15 | 17.11 | $16.77 | 629934 |
| 2024-10-14 | 17.17 | $16.77 | 353500 |
| 2024-10-11 | 17.24 | $16.82 | 492437 |
| 2024-10-10 | 17.31 | $16.80 | 352139 |
| 2024-10-09 | 17.39 | $16.78 | 268900 |
| 2024-10-08 | 17.48 | $16.84 | 432200 |
| 2024-10-07 | 17.56 | $16.94 | 345700 |
| 2024-10-04 | 17.64 | $17.18 | 369400 |
| 2024-10-03 | 17.70 | $17.25 | 326520 |
| 2024-10-02 | 17.75 | $17.40 | 410105 |
| 2024-10-01 | 17.79 | $17.33 | 428215 |
| 2024-09-30 | 17.83 | $17.59 | 527700 |
| 2024-09-27 | 17.86 | $17.46 | 491415 |
| 2024-09-26 | 17.89 | $17.56 | 377000 |
| 2024-09-25 | 17.92 | $17.88 | 408700 |
| 2024-09-24 | 17.91 | $18.00 | 480547 |
| 2024-09-23 | 17.89 | $17.99 | 565400 |
| 2024-09-20 | 17.86 | $17.79 | 1.8M |
| 2024-09-19 | 17.85 | $17.92 | 574700 |
| 2024-09-18 | 17.83 | $18.12 | 640589 |
| 2024-09-17 | 17.78 | $18.14 | 689800 |
| 2024-09-16 | 17.73 | $18.21 | 625521 |
| 2024-09-13 | 17.66 | $18.26 | 559749 |
| 2024-09-12 | 17.58 | $17.93 | 713926 |
| 2024-09-11 | 17.53 | $17.76 | 295514 |
| 2024-09-10 | 17.50 | $17.85 | 336211 |
| 2024-09-09 | 17.44 | $17.47 | 498832 |
| 2024-09-06 | 17.43 | $17.49 | 517641 |
| 2024-09-05 | 17.41 | $17.67 | 340000 |
| 2024-09-04 | 17.37 | $17.67 | 522436 |
| 2024-09-03 | 17.32 | $17.69 | 752326 |
| 2024-08-30 | 17.27 | $17.66 | 685809 |
| 2024-08-29 | 17.22 | $17.46 | 606400 |
| 2024-08-28 | 17.18 | $17.52 | 701741 |
| 2024-08-27 | 17.13 | $17.55 | 431226 |
| 2024-08-26 | 17.08 | $17.29 | 261500 |
| 2024-08-23 | 17.05 | $17.24 | 354900 |
| 2024-08-22 | 17.02 | $17.09 | 257514 |
| 2024-08-21 | 17.00 | $17.17 | 206244 |
| 2024-08-20 | 16.97 | $17.08 | 168243 |
| 2024-08-19 | 16.95 | $17.14 | 305400 |
| 2024-08-16 | 16.92 | $17.16 | 282335 |
| 2024-08-15 | 16.89 | $17.14 | 251700 |
| 2024-08-14 | 16.85 | $17.01 | 174220 |
| 2024-08-13 | 16.82 | $17.00 | 319816 |
| 2024-08-12 | 16.79 | $16.97 | 283533 |
| 2024-08-09 | 16.76 | $17.04 | 232327 |
| 2024-08-08 | 16.72 | $16.91 | 370845 |
| 2024-08-07 | 16.68 | $16.90 | 516124 |
| 2024-08-06 | 16.64 | $16.91 | 546309 |
| 2024-08-05 | 16.59 | $16.66 | 541202 |
| 2024-08-02 | 16.55 | $16.94 | 834700 |
| 2024-08-01 | 16.49 | $16.70 | 652412 |
| 2024-07-31 | 16.43 | $16.46 | 691400 |
| 2024-07-30 | 16.40 | $16.80 | 504400 |
| 2024-07-29 | 16.33 | $16.75 | 297200 |
| 2024-07-26 | 16.26 | $16.91 | 469400 |
| 2024-07-25 | 16.17 | $16.54 | 496300 |
| 2024-07-24 | 16.11 | $16.58 | 379400 |
| 2024-07-23 | 16.04 | $16.77 | 385000 |
| 2024-07-22 | 15.95 | $16.57 | 393300 |
| 2024-07-19 | 15.87 | $16.37 | 334700 |
| 2024-07-18 | 15.80 | $16.33 | 335824 |
| 2024-07-17 | 15.73 | $16.32 | 399917 |
| 2024-07-16 | 15.65 | $16.20 | 512500 |
| 2024-07-15 | 15.59 | $15.95 | 483400 |
| 2024-07-12 | 15.54 | $15.82 | 667600 |
| 2024-07-11 | 15.51 | $15.90 | 444400 |
| 2024-07-10 | 15.47 | $15.53 | 286731 |
| 2024-07-09 | 15.46 | $15.49 | 381700 |
| 2024-07-08 | 15.45 | $15.33 | 510947 |
| 2024-07-05 | 15.46 | $15.25 | 616000 |
| 2024-07-03 | 15.48 | $15.35 | 428900 |
| 2024-07-02 | 15.49 | $15.67 | 1.6M |
| 2024-07-01 | 15.47 | $15.60 | 404225 |
| 2024-06-28 | 15.45 | $15.93 | 894236 |
| 2024-06-27 | 15.40 | $15.68 | 339200 |
| 2024-06-26 | 15.38 | $15.48 | 557946 |
| 2024-06-25 | 15.36 | $15.46 | 406247 |
| 2024-06-24 | 15.36 | $15.40 | 359900 |
| 2024-06-21 | 15.36 | $15.09 | 1.8M |
| 2024-06-20 | 15.39 | $15.07 | 416543 |
| 2024-06-18 | 15.43 | $15.29 | 489900 |
| 2024-06-17 | 15.46 | $15.42 | 381928 |
| 2024-06-14 | 15.48 | $15.62 | 468129 |
| 2024-06-13 | 15.48 | $15.37 | 386627 |
| 2024-06-12 | 15.50 | $15.49 | 636348 |
| 2024-06-11 | 15.52 | $15.25 | 1.0M |
| 2024-06-10 | 15.56 | $15.50 | 685609 |
| 2024-06-07 | 15.58 | $15.27 | 252924 |
| 2024-06-06 | 15.63 | $15.44 | 230400 |
| 2024-06-05 | 15.66 | $15.63 | 481100 |
| 2024-06-04 | 15.66 | $15.48 | 529400 |
| 2024-06-03 | 15.69 | $15.53 | 866705 |
| 2024-05-31 | 15.70 | $15.41 | 739800 |
| 2024-05-30 | 15.73 | $15.31 | 467900 |
| 2024-05-29 | 15.76 | $15.09 | 370300 |
| 2024-05-28 | 15.82 | $15.13 | 503912 |
| 2024-05-24 | 15.87 | $15.71 | 355400 |
| 2024-05-23 | 15.87 | $15.93 | 430300 |
| 2024-05-22 | 15.84 | $16.25 | 428800 |
| 2024-05-21 | 15.77 | $16.30 | 333725 |
| 2024-05-20 | 15.69 | $16.10 | 448537 |
| 2024-05-17 | 15.62 | $16.09 | 746000 |
| 2024-05-16 | 15.56 | $16.01 | 668544 |
| 2024-05-15 | 15.49 | $16.19 | 643041 |
| 2024-05-14 | 15.39 | $15.93 | 646810 |
| 2024-05-13 | 15.32 | $15.75 | 262300 |
| 2024-05-10 | 15.25 | $15.70 | 249600 |
| 2024-05-09 | 15.19 | $15.75 | 574219 |
| 2024-05-08 | 15.12 | $15.25 | 370533 |
| 2024-05-07 | 15.10 | $15.49 | 354006 |
| 2024-05-06 | 15.05 | $15.23 | 623700 |
| 2024-05-03 | 15.02 | $15.22 | 808703 |
| 2024-05-02 | 14.99 | $15.31 | 1.9M |
| 2024-05-01 | 14.94 | $15.17 | 574947 |
| 2024-04-30 | 14.90 | $15.16 | 557901 |
| 2024-04-29 | 14.85 | $15.04 | 691422 |
| 2024-04-26 | 14.81 | $15.04 | 369000 |
| 2024-04-25 | 14.76 | $15.04 | 439100 |
| 2024-04-24 | 14.71 | $15.05 | 855804 |
| 2024-04-23 | 14.64 | $14.99 | 577400 |
| 2024-04-22 | 14.58 | $15.04 | 846300 |
| 2024-04-19 | 14.50 | $14.86 | 952900 |
| 2024-04-18 | 14.44 | $14.72 | 649600 |
| 2024-04-17 | 14.38 | $14.54 | 874137 |
| 2024-04-16 | 14.33 | $14.36 | 957300 |
| 2024-04-15 | 14.30 | $14.64 | 828603 |
| 2024-04-12 | 14.23 | $14.86 | 827400 |
| 2024-04-11 | 14.13 | $15.13 | 940141 |
| 2024-04-10 | 14.00 | $14.83 | 1.2M |
| 2024-04-09 | 13.90 | $15.27 | 1.1M |
| 2024-04-08 | 13.74 | $14.82 | 1.0M |
| 2024-04-05 | 13.62 | $14.13 | 1.5M |
| 2024-04-04 | 13.56 | $13.72 | 667134 |
| 2024-04-03 | 13.54 | $13.58 | 1.2M |
| 2024-04-02 | 13.53 | $13.38 | 940717 |
| 2024-04-01 | 13.53 | $13.60 | 371713 |
| 2024-03-28 | 13.51 | $13.92 | 536900 |
| 2024-03-27 | 13.46 | $13.79 | 462600 |
| 2024-03-26 | 13.41 | $13.41 | 566400 |
| 2024-03-25 | 13.40 | $13.64 | 500200 |
| 2024-03-22 | 13.36 | $13.56 | 645600 |
| 2024-03-21 | 13.33 | $13.77 | 764410 |
| 2024-03-20 | 13.28 | $13.44 | 676004 |
| 2024-03-19 | 13.26 | $12.98 | 547700 |
| 2024-03-18 | 13.28 | $13.31 | 452812 |
| 2024-03-15 | 13.28 | $13.36 | 1.5M |
| 2024-03-14 | 13.28 | $13.36 | 580814 |
| 2024-03-13 | 13.28 | $13.49 | 421000 |
| 2024-03-12 | 13.28 | $13.54 | 490300 |
| 2024-03-11 | 13.27 | $13.64 | 326541 |
| 2024-03-08 | 13.26 | $13.54 | 632143 |
| 2024-03-07 | 13.26 | $13.39 | 593300 |
| 2024-03-06 | 13.28 | $13.11 | 926218 |
| 2024-03-05 | 13.34 | $12.78 | 577100 |
| 2024-03-04 | 13.43 | $12.97 | 568200 |
| 2024-03-01 | 13.51 | $12.96 | 662942 |
| 2024-02-29 | 13.59 | $12.88 | 767932 |
| 2024-02-28 | 13.70 | $12.86 | 509200 |
| 2024-02-27 | 13.81 | $12.95 | 621700 |
| 2024-02-26 | 13.92 | $13.03 | 650600 |
| 2024-02-23 | 14.04 | $13.24 | 429800 |
| 2024-02-22 | 14.14 | $13.55 | 559000 |
| 2024-02-21 | 14.21 | $13.53 | 869400 |
| 2024-02-20 | 14.30 | $13.62 | 1.6M |
| 2024-02-16 | 14.38 | $14.11 | 2.0M |
| 2024-02-15 | 14.42 | $14.56 | 670900 |
| 2024-02-14 | 14.41 | $14.21 | 442700 |
| 2024-02-13 | 14.43 | $14.13 | 886142 |
| 2024-02-12 | 14.47 | $14.58 | 544600 |
| 2024-02-09 | 14.46 | $14.46 | 604600 |
| 2024-02-08 | 14.46 | $14.40 | 782642 |
| 2024-02-07 | 14.47 | $14.20 | 561127 |
| 2024-02-06 | 14.50 | $14.34 | 546825 |
| 2024-02-05 | 14.52 | $14.11 | 774900 |
| 2024-02-02 | 14.56 | $14.21 | 515311 |
| 2024-02-01 | 14.59 | $14.41 | 785109 |
| 2024-01-31 | 14.61 | $14.48 | 667900 |
| 2024-01-30 | 14.61 | $14.69 | 501416 |
| 2024-01-29 | 14.60 | $14.93 | 602000 |
| 2024-01-26 | 14.56 | $14.84 | 687200 |
| 2024-01-25 | 14.53 | $14.65 | 499800 |
| 2024-01-24 | 14.52 | $14.67 | 370610 |
| 2024-01-23 | 14.50 | $14.84 | 476200 |
| 2024-01-22 | 14.47 | $14.77 | 516800 |
| 2024-01-19 | 14.44 | $14.60 | 913011 |
| 2024-01-18 | 14.43 | $13.96 | 1.0M |
| 2024-01-17 | 14.48 | $14.06 | 464300 |
| 2024-01-16 | 14.52 | $14.45 | 696800 |
| 2024-01-12 | 14.53 | $14.77 | 388700 |
| 2024-01-11 | 14.51 | $14.57 | 399400 |
| 2024-01-10 | 14.50 | $14.55 | 332336 |
| 2024-01-09 | 14.49 | $14.58 | 583300 |
| 2024-01-08 | 14.47 | $14.57 | 465100 |
| 2024-01-05 | 14.45 | $14.28 | 693606 |
| 2024-01-04 | 14.45 | $14.16 | 454705 |
| 2024-01-03 | 14.46 | $14.20 | 470900 |
| 2024-01-02 | 14.46 | $14.62 | 733531 |
| 2023-12-29 | 14.42 | $14.60 | 469900 |
| 2023-12-28 | 14.38 | $14.83 | 455136 |
| 2023-12-27 | 14.31 | $14.71 | 544826 |
| 2023-12-26 | 14.24 | $14.62 | 330500 |
| 2023-12-22 | 14.17 | $14.53 | 422100 |
| 2023-12-21 | 14.10 | $14.40 | 572200 |
| 2023-12-20 | 14.04 | $14.24 | 960600 |
| 2023-12-19 | 13.98 | $14.75 | 838900 |
| 2023-12-18 | 13.88 | $14.60 | 995317 |
| 2023-12-15 | 13.77 | $14.49 | 1.7M |
| 2023-12-14 | 13.68 | $14.71 | 930900 |
| 2023-12-13 | 13.56 | $14.54 | 1.4M |
| 2023-12-12 | 13.45 | $13.71 | 989210 |
| 2023-12-11 | 13.41 | $13.44 | 583640 |
| 2023-12-08 | 13.40 | $13.65 | 333942 |
| 2023-12-07 | 13.37 | $13.63 | 435731 |
| 2023-12-06 | 13.34 | $13.49 | 486000 |
| 2023-12-05 | 13.32 | $13.61 | 411139 |
| 2023-12-04 | 13.29 | $13.83 | 532402 |
| 2023-12-01 | 13.23 | $13.72 | 693800 |
| 2023-11-30 | 13.18 | $13.14 | 687100 |
| 2023-11-29 | 13.19 | $13.18 | 637936 |
| 2023-11-28 | 13.18 | $13.20 | 499438 |
| 2023-11-27 | 13.18 | $12.92 | 354702 |
| 2023-11-24 | 13.20 | $13.08 | 119219 |
| 2023-11-22 | 13.21 | $13.05 | 274400 |
| 2023-11-21 | 13.22 | $13.02 | 404445 |
| 2023-11-20 | 13.24 | $13.24 | 405630 |
| 2023-11-17 | 13.23 | $13.19 | 460000 |
| 2023-11-16 | 13.24 | $13.31 | 401008 |
| 2023-11-15 | 13.24 | $13.60 | 421200 |
| 2023-11-14 | 13.21 | $13.79 | 802837 |
| 2023-11-13 | 13.17 | $12.86 | 568200 |
| 2023-11-10 | 13.22 | $13.20 | 363000 |
| 2023-11-09 | 13.24 | $13.10 | 395722 |
| 2023-11-08 | 13.27 | $13.44 | 734232 |
| 2023-11-07 | 13.28 | $13.18 | 784638 |
| 2023-11-06 | 13.32 | $13.20 | 705000 |
| 2023-11-03 | 13.36 | $13.49 | 856610 |
| 2023-11-02 | 13.37 | $13.10 | 1.2M |
| 2023-11-01 | 13.42 | $12.56 | 771124 |
| 2023-10-31 | 13.53 | $12.76 | 810041 |
| 2023-10-30 | 13.62 | $12.72 | 792500 |
| 2023-10-27 | 13.71 | $12.90 | 973201 |
| 2023-10-26 | 13.80 | $13.40 | 682900 |
| 2023-10-25 | 13.83 | $13.42 | 359504 |
| 2023-10-24 | 13.87 | $13.64 | 474500 |
| 2023-10-23 | 13.88 | $13.58 | 663700 |
| 2023-10-20 | 13.90 | $13.82 | 860800 |
| 2023-10-19 | 13.90 | $13.98 | 638920 |
| 2023-10-18 | 13.89 | $14.00 | 618932 |
| 2023-10-17 | 13.87 | $14.14 | 594600 |
| 2023-10-16 | 13.85 | $14.17 | 763800 |
| 2023-10-13 | 13.83 | $13.95 | 402028 |
| 2023-10-12 | 13.83 | $14.15 | 998447 |
| 2023-10-11 | 13.82 | $14.29 | 479600 |
| 2023-10-10 | 13.79 | $14.06 | 537200 |
| 2023-10-09 | 13.79 | $13.89 | 312400 |
| 2023-10-06 | 13.81 | $13.62 | 450134 |
| 2023-10-05 | 13.87 | $13.55 | 513439 |
| 2023-10-04 | 13.93 | $13.47 | 324545 |
| 2023-10-03 | 14.02 | $13.27 | 611200 |
| 2023-10-02 | 14.13 | $13.47 | 605533 |
| 2023-09-29 | 14.22 | $13.64 | 830076 |
| 2023-09-28 | 14.32 | $13.52 | 857315 |
| 2023-09-27 | 14.43 | $13.49 | 739900 |
| 2023-09-26 | 14.55 | $13.73 | 768200 |
| 2023-09-25 | 14.66 | $13.86 | 546605 |
| 2023-09-22 | 14.76 | $14.00 | 807700 |
| 2023-09-21 | 14.86 | $14.27 | 607400 |
| 2023-09-20 | 14.94 | $14.68 | 475148 |
| 2023-09-19 | 14.98 | $14.77 | 540516 |
| 2023-09-18 | 15.01 | $14.83 | 963800 |
| 2023-09-15 | 15.04 | $14.88 | 1.8M |
| 2023-09-14 | 15.07 | $14.89 | 572400 |
| 2023-09-13 | 15.10 | $14.72 | 629747 |
| 2023-09-12 | 15.15 | $14.82 | 351200 |
| 2023-09-11 | 15.19 | $14.80 | 369302 |
| 2023-09-08 | 15.24 | $14.89 | 532000 |
| 2023-09-07 | 15.28 | $15.11 | 360000 |
| 2023-09-06 | 15.30 | $15.03 | 298936 |
| 2023-09-05 | 15.34 | $15.06 | 432500 |
| 2023-09-01 | 15.38 | $15.25 | 334700 |
| 2023-08-31 | 15.40 | $15.38 | 581500 |
| 2023-08-30 | 15.41 | $15.35 | 654512 |
| 2023-08-29 | 15.42 | $15.42 | 317800 |
| 2023-08-28 | 15.43 | $15.44 | 230208 |
| 2023-08-25 | 15.44 | $15.39 | 293443 |
| 2023-08-24 | 15.46 | $15.36 | 462600 |
| 2023-08-23 | 15.49 | $15.53 | 304900 |
| 2023-08-22 | 15.50 | $15.31 | 267400 |
| 2023-08-21 | 15.54 | $15.24 | 441300 |
| 2023-08-18 | 15.59 | $15.35 | 414600 |
| 2023-08-17 | 15.64 | $15.22 | 392200 |
| 2023-08-16 | 15.70 | $15.15 | 343100 |
| 2023-08-15 | 15.78 | $15.29 | 379900 |
| 2023-08-14 | 15.84 | $15.41 | 401012 |
| 2023-08-11 | 15.90 | $15.77 | 334203 |
| 2023-08-10 | 15.93 | $15.66 | 391100 |
| 2023-08-09 | 15.98 | $15.76 | 471100 |
| 2023-08-08 | 16.02 | $15.76 | 331620 |
| 2023-08-07 | 16.06 | $15.96 | 336500 |
| 2023-08-04 | 16.09 | $15.66 | 360900 |
| 2023-08-03 | 16.15 | $15.79 | 429043 |
| 2023-08-02 | 16.21 | $15.76 | 536046 |
| 2023-08-01 | 16.27 | $15.48 | 929348 |
| 2023-07-31 | 16.36 | $16.25 | 857000 |
| 2023-07-28 | 16.38 | $16.17 | 706300 |
| 2023-07-27 | 16.40 | $16.04 | 458900 |
| 2023-07-26 | 16.45 | $16.38 | 353700 |
| 2023-07-25 | 16.46 | $16.09 | 438600 |
| 2023-07-24 | 16.50 | $16.46 | 561518 |
| 2023-07-21 | 16.50 | $16.39 | 355524 |
| 2023-07-20 | 16.50 | $16.44 | 422245 |
| 2023-07-19 | 16.50 | $16.44 | 873200 |
| 2023-07-18 | 16.50 | $16.23 | 1.5M |
| 2023-07-17 | 16.51 | $16.36 | 645500 |
| 2023-07-14 | 16.51 | $16.55 | 445200 |
| 2023-07-13 | 16.48 | $16.72 | 659100 |
| 2023-07-12 | 16.43 | $16.76 | 726307 |
| 2023-07-11 | 16.38 | $16.88 | 563418 |
| 2023-07-10 | 16.31 | $16.49 | 604828 |
| 2023-07-07 | 16.28 | $16.42 | 783600 |
| 2023-07-06 | 16.25 | $16.51 | 397717 |
| 2023-07-05 | 16.21 | $16.56 | 640517 |
| 2023-07-03 | 16.16 | $16.65 | 339900 |
| 2023-06-30 | 16.10 | $16.44 | 942189 |
| 2023-06-29 | 16.05 | $16.40 | 907444 |
| 2023-06-28 | 15.99 | $16.39 | 640000 |
| 2023-06-27 | 15.94 | $16.63 | 957226 |
| 2023-06-26 | 15.85 | $16.47 | 859047 |
| 2023-06-23 | 15.77 | $15.80 | 1.3M |
| 2023-06-22 | 15.75 | $15.81 | 770645 |
| 2023-06-21 | 15.73 | $15.85 | 1.1M |
| 2023-06-20 | 15.71 | $15.70 | 749650 |
| 2023-06-16 | 15.70 | $15.80 | 1.7M |
| 2023-06-15 | 15.68 | $15.73 | 554675 |
| 2023-06-14 | 15.67 | $15.75 | 912000 |
| 2023-06-13 | 15.66 | $15.79 | 890500 |
| 2023-06-12 | 15.64 | $15.87 | 606705 |
| 2023-06-09 | 15.62 | $15.99 | 620907 |
| 2023-06-08 | 15.60 | $16.15 | 657100 |
| 2023-06-07 | 15.55 | $16.48 | 777401 |
| 2023-06-06 | 15.48 | $15.79 | 627531 |
| 2023-06-05 | 15.48 | $15.14 | 657992 |
| 2023-06-02 | 15.54 | $15.60 | 769449 |
| 2023-06-01 | 15.56 | $15.07 | 590400 |
| 2023-05-31 | 15.65 | $15.11 | 936331 |
| 2023-05-30 | 15.73 | $15.07 | 341840 |
| 2023-05-26 | 15.83 | $15.12 | 356123 |
| 2023-05-25 | 15.93 | $15.09 | 538600 |
| 2023-05-24 | 16.05 | $15.31 | 735717 |
| 2023-05-23 | 16.16 | $15.68 | 711200 |
| 2023-05-22 | 16.24 | $15.80 | 513300 |
| 2023-05-19 | 16.31 | $15.89 | 823206 |
| 2023-05-18 | 16.39 | $15.72 | 1.1M |
| 2023-05-17 | 16.50 | $15.81 | 982300 |
| 2023-05-16 | 16.61 | $15.89 | 837800 |
| 2023-05-15 | 16.72 | $16.21 | 588003 |
| 2023-05-12 | 16.81 | $16.44 | 536415 |
| 2023-05-11 | 16.88 | $16.48 | 748400 |
| 2023-05-10 | 16.95 | $16.58 | 775027 |
| 2023-05-09 | 17.02 | $16.41 | 518100 |
| 2023-05-08 | 17.11 | $16.41 | 731348 |
| 2023-05-05 | 17.21 | $16.58 | 602000 |
| 2023-05-04 | 17.30 | $16.41 | 583539 |
| 2023-05-03 | 17.42 | $16.40 | 568535 |
| 2023-05-02 | 17.54 | $16.51 | 719137 |
| 2023-05-01 | 17.65 | $17.14 | 434200 |
| 2023-04-28 | 17.71 | $17.23 | 1.3M |
| 2023-04-27 | 17.77 | $17.79 | 335900 |
| 2023-04-26 | 17.76 | $17.38 | 379300 |
| 2023-04-25 | 17.80 | $17.37 | 296431 |
| 2023-04-24 | 17.83 | $17.75 | 318300 |
| 2023-04-21 | 17.83 | $17.92 | 375719 |
| 2023-04-20 | 17.80 | $18.01 | 320442 |
| 2023-04-19 | 17.75 | $18.11 | 493713 |
| 2023-04-18 | 17.70 | $17.82 | 290000 |
| 2023-04-17 | 17.67 | $17.85 | 500935 |
| 2023-04-14 | 17.63 | $17.59 | 298200 |
| 2023-04-13 | 17.62 | $17.81 | 533700 |
| 2023-04-12 | 17.59 | $17.71 | 528500 |
| 2023-04-11 | 17.58 | $17.84 | 502315 |
| 2023-04-10 | 17.55 | $17.96 | 334141 |
| 2023-04-06 | 17.51 | $18.03 | 272600 |
| 2023-04-05 | 17.46 | $17.79 | 424904 |
| 2023-04-04 | 17.44 | $17.75 | 454500 |
| 2023-04-03 | 17.43 | $17.75 | 661200 |
| 2023-03-31 | 17.41 | $17.86 | 1.1M |
| 2023-03-30 | 17.39 | $17.58 | 743424 |
| 2023-03-29 | 17.40 | $17.39 | 693827 |
| 2023-03-28 | 17.43 | $17.14 | 946625 |
| 2023-03-27 | 17.49 | $16.94 | 578020 |
| 2023-03-24 | 17.58 | $16.89 | 878211 |
| 2023-03-23 | 17.69 | $16.40 | 837532 |
| 2023-03-22 | 17.85 | $16.69 | 560747 |
| 2023-03-21 | 17.99 | $17.43 | 605900 |
| 2023-03-20 | 18.08 | $17.64 | 598507 |
| 2023-03-17 | 18.15 | $17.46 | 2.0M |
| 2023-03-16 | 18.24 | $17.94 | 629343 |
| 2023-03-15 | 18.30 | $18.18 | 614400 |
| 2023-03-14 | 18.33 | $18.18 | 620854 |
| 2023-03-13 | 18.37 | $17.99 | 570347 |
| 2023-03-10 | 18.43 | $17.71 | 562600 |
| 2023-03-09 | 18.52 | $18.04 | 362200 |
| 2023-03-08 | 18.59 | $18.27 | 378800 |
| 2023-03-07 | 18.63 | $18.05 | 446336 |
| 2023-03-06 | 18.70 | $18.38 | 400600 |
| 2023-03-03 | 18.74 | $18.40 | 504900 |
| 2023-03-02 | 18.79 | $18.32 | 352200 |
| 2023-03-01 | 18.85 | $18.24 | 533200 |
| 2023-02-28 | 18.92 | $18.61 | 641700 |
| 2023-02-27 | 18.95 | $18.73 | 360549 |
| 2023-02-24 | 18.98 | $18.96 | 455918 |
| 2023-02-23 | 18.98 | $19.09 | 650400 |
| 2023-02-22 | 18.97 | $18.96 | 573800 |
| 2023-02-21 | 18.97 | $18.91 | 435500 |
| 2023-02-17 | 18.97 | $19.09 | 1.4M |
| 2023-02-16 | 18.95 | $18.81 | 417945 |
| 2023-02-15 | 18.95 | $19.07 | 441440 |
| 2023-02-14 | 18.93 | $19.04 | 657800 |
| 2023-02-13 | 18.90 | $19.07 | 299546 |
| 2023-02-10 | 18.87 | $18.76 | 334300 |
| 2023-02-09 | 18.87 | $18.75 | 414441 |
| 2023-02-08 | 18.87 | $18.80 | 261300 |
| 2023-02-07 | 18.86 | $18.90 | 372131 |
| 2023-02-06 | 18.83 | $18.87 | 301608 |
| 2023-02-03 | 18.80 | $19.13 | 528800 |
| 2023-02-02 | 18.74 | $19.62 | 414200 |
| 2023-02-01 | 18.63 | $19.15 | 417706 |
| 2023-01-31 | 18.56 | $19.20 | 550400 |
| 2023-01-30 | 18.47 | $18.61 | 177800 |
| 2023-01-27 | 18.44 | $19.04 | 269607 |
| 2023-01-26 | 18.36 | $18.71 | 332300 |
| 2023-01-25 | 18.30 | $18.80 | 255500 |
| 2023-01-24 | 18.24 | $18.57 | 175800 |
| 2023-01-23 | 18.19 | $18.47 | 201314 |
| 2023-01-20 | 18.15 | $18.42 | 413471 |
| 2023-01-19 | 18.11 | $18.13 | 682200 |
| 2023-01-18 | 18.10 | $18.16 | 722203 |
| 2023-01-17 | 18.09 | $18.44 | 267400 |
| 2023-01-13 | 18.05 | $18.42 | 255612 |
| 2023-01-12 | 18.01 | $18.54 | 327745 |
| 2023-01-11 | 17.97 | $18.37 | 387522 |
| 2023-01-10 | 17.94 | $18.05 | 336536 |
| 2023-01-09 | 17.96 | $17.93 | 338600 |
| 2023-01-06 | 17.99 | $18.10 | 288500 |
| 2023-01-05 | 18.01 | $17.48 | 528011 |
| 2023-01-04 | 18.09 | $18.17 | 316000 |
| 2023-01-03 | 18.12 | $17.69 | 410800 |
| 2022-12-30 | 18.20 | $17.80 | 354500 |
| 2022-12-29 | 18.28 | $17.94 | 373541 |
| 2022-12-28 | 18.36 | $17.58 | 368600 |
| 2022-12-27 | 18.47 | $18.10 | 255500 |
| 2022-12-23 | 18.55 | $18.00 | 200848 |
| 2022-12-22 | 18.64 | $17.85 | 308626 |
| 2022-12-21 | 18.75 | $17.74 | 312542 |
| 2022-12-20 | 18.88 | $17.72 | 406116 |
| 2022-12-19 | 19.02 | $18.04 | 352037 |
| 2022-12-16 | 19.14 | $18.11 | 2.8M |
| 2022-12-15 | 19.25 | $18.73 | 468841 |
| 2022-12-14 | 19.30 | $19.08 | 331100 |
| 2022-12-13 | 19.32 | $19.24 | 406800 |
| 2022-12-12 | 19.32 | $19.13 | 256700 |
| 2022-12-09 | 19.33 | $19.17 | 189625 |
| 2022-12-08 | 19.34 | $19.34 | 233039 |
| 2022-12-07 | 19.33 | $19.21 | 289900 |
| 2022-12-06 | 19.33 | $19.13 | 310725 |
| 2022-12-05 | 19.33 | $19.30 | 230300 |
| 2022-12-02 | 19.32 | $19.68 | 187847 |
| 2022-12-01 | 19.26 | $19.62 | 242223 |
| 2022-11-30 | 19.20 | $19.76 | 514706 |
| 2022-11-29 | 19.13 | $19.23 | 198012 |
| 2022-11-28 | 19.10 | $19.17 | 318928 |
| 2022-11-25 | 19.08 | $19.76 | 216118 |
| 2022-11-23 | 19.00 | $19.52 | 281918 |
| 2022-11-22 | 18.94 | $19.54 | 359523 |
| 2022-11-21 | 18.87 | $19.24 | 245202 |
| 2022-11-18 | 18.82 | $19.05 | 332300 |
| 2022-11-17 | 18.78 | $18.72 | 363202 |
| 2022-11-16 | 18.77 | $18.74 | 271639 |
| 2022-11-15 | 18.76 | $18.98 | 240500 |
| 2022-11-14 | 18.71 | $18.88 | 214728 |
| 2022-11-11 | 18.68 | $19.35 | 233800 |
| 2022-11-10 | 18.58 | $19.34 | 458604 |
| 2022-11-09 | 18.48 | $18.12 | 253810 |
| 2022-11-08 | 18.48 | $18.48 | 263731 |
| 2022-11-07 | 18.45 | $18.67 | 287100 |
| 2022-11-04 | 18.38 | $18.78 | 360200 |
| 2022-11-03 | 18.30 | $18.43 | 294700 |
| 2022-11-02 | 18.24 | $18.56 | 385500 |
| 2022-11-01 | 18.16 | $18.99 | 346200 |
| 2022-10-31 | 18.03 | $19.09 | 396319 |
| 2022-10-28 | 17.89 | $19.01 | 480607 |
| 2022-10-27 | 17.75 | $18.53 | 317200 |
| 2022-10-26 | 17.65 | $18.53 | 317146 |
| 2022-10-25 | 17.55 | $18.58 | 259900 |
| 2022-10-24 | 17.43 | $17.90 | 257200 |
| 2022-10-21 | 17.38 | $17.99 | 336743 |
| 2022-10-20 | 17.33 | $17.61 | 211911 |
| 2022-10-19 | 17.32 | $17.57 | 364600 |
| 2022-10-18 | 17.32 | $17.95 | 417835 |
| 2022-10-17 | 17.30 | $17.87 | 852631 |
| 2022-10-14 | 17.29 | $17.14 | 484912 |
| 2022-10-13 | 17.37 | $17.27 | 517600 |
| 2022-10-12 | 17.45 | $16.63 | 377000 |
| 2022-10-11 | 17.60 | $16.75 | 603711 |
| 2022-10-10 | 17.76 | $16.70 | 462633 |
| 2022-10-07 | 17.94 | $16.53 | 649109 |
| 2022-10-06 | 18.16 | $16.77 | 458511 |
| 2022-10-05 | 18.37 | $17.22 | 721144 |
| 2022-10-04 | 18.55 | $17.97 | 552700 |
| 2022-10-03 | 18.67 | $17.63 | 610300 |
| 2022-09-30 | 18.83 | $17.56 | 651005 |
| 2022-09-29 | 19.01 | $17.26 | 437000 |
| 2022-09-28 | 19.23 | $18.00 | 411800 |
| 2022-09-27 | 19.38 | $17.42 | 712200 |
| 2022-09-26 | 19.61 | $17.79 | 712981 |
| 2022-09-23 | 19.80 | $18.80 | 614123 |
| 2022-09-22 | 19.91 | $19.27 | 586213 |
| 2022-09-21 | 19.98 | $19.60 | 607603 |
| 2022-09-20 | 20.01 | $19.70 | 698240 |
| 2022-09-19 | 20.05 | $20.11 | 548112 |
| 2022-09-16 | 20.05 | $20.18 | 1.0M |
| 2022-09-15 | 20.04 | $19.91 | 561903 |
| 2022-09-14 | 20.08 | $19.96 | 577400 |
| 2022-09-13 | 20.11 | $19.99 | 458919 |
| 2022-09-12 | 20.15 | $20.64 | 264506 |
| 2022-09-09 | 20.13 | $20.40 | 278300 |
| 2022-09-08 | 20.14 | $20.04 | 267647 |
| 2022-09-07 | 20.19 | $20.16 | 411600 |
| 2022-09-06 | 20.23 | $19.81 | 785200 |
| 2022-09-02 | 20.32 | $19.81 | 389100 |
| 2022-09-01 | 20.40 | $19.90 | 688500 |
| 2022-08-31 | 20.49 | $19.61 | 522115 |
| 2022-08-30 | 20.60 | $19.60 | 462815 |
| 2022-08-29 | 20.73 | $19.71 | 372800 |
| 2022-08-26 | 20.85 | $19.83 | 291635 |
| 2022-08-25 | 20.98 | $20.26 | 326447 |
| 2022-08-24 | 21.07 | $20.06 | 220500 |
| 2022-08-23 | 21.19 | $20.31 | 341319 |
| 2022-08-22 | 21.30 | $20.62 | 569920 |
| 2022-08-19 | 21.37 | $21.25 | 462432 |
| 2022-08-18 | 21.39 | $21.27 | 301105 |
| 2022-08-17 | 21.41 | $21.46 | 296300 |
| 2022-08-16 | 21.40 | $21.64 | 341800 |
| 2022-08-15 | 21.38 | $21.60 | 271104 |
| 2022-08-12 | 21.35 | $21.66 | 295831 |
| 2022-08-11 | 21.32 | $21.49 | 293700 |
| 2022-08-10 | 21.30 | $21.35 | 381029 |
| 2022-08-09 | 21.28 | $21.03 | 412400 |
| 2022-08-08 | 21.30 | $20.95 | 464400 |
| 2022-08-05 | 21.31 | $20.88 | 348000 |
| 2022-08-04 | 21.34 | $20.94 | 380600 |
| 2022-08-03 | 21.36 | $20.86 | 531234 |
| 2022-08-02 | 21.38 | $21.26 | 432033 |
| 2022-08-01 | 21.37 | $21.80 | 408514 |
| 2022-07-29 | 21.31 | $22.17 | 764600 |
| 2022-07-28 | 21.21 | $22.32 | 344908 |
| 2022-07-27 | 21.09 | $21.61 | 250600 |
| 2022-07-26 | 21.04 | $21.43 | 301100 |
| 2022-07-25 | 21.01 | $21.59 | 467845 |
| 2022-07-22 | 20.96 | $21.36 | 486725 |
| 2022-07-21 | 20.94 | $21.23 | 525371 |
| 2022-07-20 | 20.93 | $21.19 | 443841 |
| 2022-07-19 | 20.92 | $21.13 | 424400 |
| 2022-07-18 | 20.93 | $20.63 | 418949 |
| 2022-07-15 | 20.98 | $20.78 | 418500 |
| 2022-07-14 | 21.03 | $20.38 | 378313 |
| 2022-07-13 | 21.13 | $20.45 | 347700 |
| 2022-07-12 | 21.23 | $20.64 | 393600 |
| 2022-07-11 | 21.32 | $20.31 | 645200 |
| 2022-07-08 | 21.47 | $20.43 | 500200 |
| 2022-07-07 | 21.63 | $20.91 | 417810 |
| 2022-07-06 | 21.76 | $21.39 | 539347 |
| 2022-07-05 | 21.85 | $21.47 | 521127 |
| 2022-07-01 | 21.96 | $21.58 | 900500 |
| 2022-06-30 | 22.06 | $21.31 | 627000 |
| 2022-06-29 | 22.20 | $21.46 | 408041 |
| 2022-06-28 | 22.35 | $21.78 | 340900 |
| 2022-06-27 | 22.47 | $21.94 | 490600 |
| 2022-06-24 | 22.59 | $21.71 | 695449 |
| 2022-06-23 | 22.75 | $21.74 | 593349 |
| 2022-06-22 | 22.91 | $21.28 | 740000 |
| 2022-06-21 | 23.13 | $21.43 | 799127 |
| 2022-06-17 | 23.34 | $21.87 | 1.3M |
| 2022-06-16 | 23.51 | $21.55 | 675000 |
| 2022-06-15 | 23.73 | $22.06 | 883400 |
| 2022-06-14 | 23.90 | $22.09 | 1.1M |
| 2022-06-13 | 24.08 | $22.94 | 618300 |
| 2022-06-10 | 24.17 | $24.03 | 382800 |
| 2022-06-09 | 24.15 | $24.22 | 576900 |
| 2022-06-08 | 24.11 | $24.58 | 496323 |
| 2022-06-07 | 24.02 | $24.76 | 449600 |
| 2022-06-06 | 23.91 | $24.33 | 361400 |
| 2022-06-03 | 23.82 | $24.22 | 452100 |
| 2022-06-02 | 23.75 | $24.29 | 376501 |
| 2022-06-01 | 23.67 | $24.00 | 408048 |
| 2022-05-31 | 23.61 | $24.29 | 727937 |
| 2022-05-27 | 23.53 | $24.57 | 397000 |
| 2022-05-26 | 23.41 | $24.33 | 425827 |
| 2022-05-25 | 23.33 | $24.35 | 574700 |
| 2022-05-24 | 23.24 | $23.93 | 714929 |
| 2022-05-23 | 23.20 | $23.34 | 367039 |
| 2022-05-20 | 23.23 | $23.18 | 627800 |
| 2022-05-19 | 23.28 | $23.13 | 601425 |
| 2022-05-18 | 23.35 | $23.42 | 645300 |
| 2022-05-17 | 23.40 | $23.53 | 510300 |
| 2022-05-16 | 23.46 | $22.97 | 364732 |
| 2022-05-13 | 23.57 | $22.84 | 614500 |
| 2022-05-12 | 23.71 | $22.66 | 588013 |
| 2022-05-11 | 23.88 | $22.50 | 470200 |
| 2022-05-10 | 24.07 | $22.53 | 524726 |
| 2022-05-09 | 24.27 | $22.65 | 683548 |
| 2022-05-06 | 24.47 | $22.76 | 464100 |
| 2022-05-05 | 24.67 | $23.28 | 615725 |
| 2022-05-04 | 24.82 | $24.13 | 1.1M |
| 2022-05-03 | 24.90 | $24.03 | 321117 |
| 2022-05-02 | 25.00 | $23.85 | 563433 |
| 2022-04-29 | 25.13 | $24.09 | 794621 |
| 2022-04-28 | 25.23 | $25.18 | 232600 |
| 2022-04-27 | 25.24 | $24.89 | 529125 |
| 2022-04-26 | 25.28 | $25.25 | 388800 |
| 2022-04-25 | 25.28 | $25.47 | 289617 |
| 2022-04-22 | 25.26 | $25.51 | 326500 |
| 2022-04-21 | 25.24 | $26.00 | 535723 |
| 2022-04-20 | 25.16 | $25.83 | 524723 |
| 2022-04-19 | 25.09 | $25.28 | 291229 |
| 2022-04-18 | 25.08 | $25.01 | 429436 |
| 2022-04-14 | 25.09 | $25.15 | 393800 |
| 2022-04-13 | 25.08 | $25.03 | 529400 |
| 2022-04-12 | 25.08 | $24.77 | 632100 |
| 2022-04-11 | 25.10 | $24.40 | 550200 |
| 2022-04-08 | 25.16 | $24.59 | 296044 |
| 2022-04-07 | 25.19 | $24.84 | 463500 |
| 2022-04-06 | 25.20 | $25.09 | 534500 |
| 2022-04-05 | 25.19 | $25.15 | 397828 |
| 2022-04-04 | 25.16 | $25.57 | 284800 |
| 2022-04-01 | 25.09 | $25.90 | 325600 |
| 2022-03-31 | 24.98 | $25.50 | 406600 |
| 2022-03-30 | 24.90 | $25.61 | 311700 |
| 2022-03-29 | 24.79 | $25.83 | 652400 |
| 2022-03-28 | 24.65 | $25.39 | 291900 |
| 2022-03-25 | 24.54 | $25.19 | 441945 |
| 2022-03-24 | 24.44 | $24.89 | 430246 |
| 2022-03-23 | 24.36 | $24.67 | 357600 |
| 2022-03-22 | 24.30 | $24.76 | 546127 |
| 2022-03-21 | 24.22 | $24.93 | 605535 |
| 2022-03-18 | 24.11 | $24.83 | 1.2M |
| 2022-03-17 | 24.01 | $24.40 | 314303 |
| 2022-03-16 | 23.96 | $24.26 | 496531 |
| 2022-03-15 | 23.91 | $24.08 | 342728 |
| 2022-03-14 | 23.89 | $24.09 | 316903 |
| 2022-03-11 | 23.85 | $24.45 | 365235 |
| 2022-03-10 | 23.79 | $24.66 | 309049 |
| 2022-03-09 | 23.70 | $24.49 | 899033 |
| 2022-03-08 | 23.62 | $24.34 | 863600 |
| 2022-03-07 | 23.55 | $24.22 | 781200 |
| 2022-03-04 | 23.50 | $23.80 | 359900 |
| 2022-03-03 | 23.49 | $23.42 | 384600 |
| 2022-03-02 | 23.52 | $23.21 | 483019 |
| 2022-03-01 | 23.57 | $22.90 | 647800 |
| 2022-02-28 | 23.67 | $23.36 | 711200 |
| 2022-02-25 | 23.73 | $23.53 | 476200 |
| 2022-02-24 | 23.77 | $23.03 | 749642 |
| 2022-02-23 | 23.87 | $22.66 | 584300 |
| 2022-02-22 | 24.01 | $23.33 | 780327 |
| 2022-02-18 | 24.10 | $23.46 | 1.3M |
| 2022-02-17 | 24.18 | $24.42 | 492500 |
| 2022-02-16 | 24.17 | $24.54 | 505300 |
| 2022-02-15 | 24.15 | $24.17 | 566200 |
| 2022-02-14 | 24.18 | $23.45 | 876843 |
| 2022-02-11 | 24.29 | $23.85 | 592234 |
| 2022-02-10 | 24.37 | $23.81 | 685800 |
| 2022-02-09 | 24.47 | $24.12 | 676042 |
| 2022-02-08 | 24.54 | $23.70 | 559100 |
| 2022-02-07 | 24.67 | $23.97 | 566319 |
| 2022-02-04 | 24.78 | $24.25 | 454500 |
| 2022-02-03 | 24.88 | $24.44 | 525539 |
| 2022-02-02 | 24.96 | $24.65 | 789439 |
| 2022-02-01 | 25.04 | $24.68 | 1.0M |
| 2022-01-31 | 25.12 | $24.62 | 721200 |
| 2022-01-28 | 25.21 | $24.56 | 521300 |
| 2022-01-27 | 25.32 | $24.02 | 523800 |
| 2022-01-26 | 25.48 | $24.44 | 355700 |
| 2022-01-25 | 25.61 | $24.77 | 887913 |
| 2022-01-24 | 25.71 | $24.93 | 956100 |
| 2022-01-21 | 25.80 | $24.80 | 783813 |
| 2022-01-20 | 25.91 | $24.74 | 462943 |
| 2022-01-19 | 26.02 | $25.30 | 587900 |
| 2022-01-18 | 26.08 | $25.93 | 391800 |
| 2022-01-14 | 26.08 | $26.37 | 473500 |
| 2022-01-13 | 26.03 | $26.27 | 450635 |
| 2022-01-12 | 25.99 | $25.90 | 548700 |
| 2022-01-11 | 25.98 | $25.79 | 1.2M |
| 2022-01-10 | 25.98 | $25.74 | 1.1M |
| 2022-01-07 | 25.99 | $26.59 | 1.2M |
| 2022-01-06 | 25.90 | $26.67 | 1.1M |
| 2022-01-05 | 25.81 | $26.45 | 868636 |
| 2022-01-04 | 25.73 | $26.56 | 630300 |
| 2022-01-03 | 25.64 | $26.11 | 519900 |
| 2021-12-31 | 25.58 | $25.85 | 491200 |
| 2021-12-30 | 25.55 | $25.78 | 362900 |
| 2021-12-29 | 25.52 | $25.82 | 319703 |
| 2021-12-28 | 25.48 | $25.67 | 359742 |
| 2021-12-27 | 25.46 | $25.76 | 400800 |
| 2021-12-23 | 25.43 | $25.40 | 293800 |
| 2021-12-22 | 25.43 | $25.52 | 391711 |
| 2021-12-21 | 25.43 | $25.29 | 381423 |
| 2021-12-20 | 25.44 | $25.24 | 574778 |
| 2021-12-17 | 25.47 | $25.28 | 2.7M |
| 2021-12-16 | 25.49 | $25.58 | 544641 |
| 2021-12-15 | 25.49 | $25.74 | 666700 |
| 2021-12-14 | 25.47 | $25.30 | 751100 |
| 2021-12-13 | 25.49 | $25.49 | 580400 |
| 2021-12-10 | 25.50 | $25.38 | 463546 |
| 2021-12-09 | 25.52 | $25.42 | 403500 |
| 2021-12-08 | 25.53 | $25.76 | 303933 |
| 2021-12-07 | 25.52 | $25.59 | 281139 |
| 2021-12-06 | 25.52 | $25.70 | 511749 |
| 2021-12-03 | 25.51 | $25.32 | 533302 |
| 2021-12-02 | 25.54 | $25.32 | 448832 |
| 2021-12-01 | 25.57 | $24.76 | 584700 |
| 2021-11-30 | 25.66 | $25.20 | 677712 |
| 2021-11-29 | 25.71 | $25.61 | 696141 |
| 2021-11-26 | 25.72 | $25.45 | 515415 |
| 2021-11-24 | 25.74 | $25.97 | 231600 |
| 2021-11-23 | 25.71 | $25.60 | 253600 |
| 2021-11-22 | 25.71 | $25.64 | 312541 |
| 2021-11-19 | 25.71 | $25.72 | 267100 |
| 2021-11-18 | 25.70 | $26.00 | 437719 |
| 2021-11-17 | 25.66 | $25.72 | 377741 |
| 2021-11-16 | 25.64 | $25.54 | 327600 |
| 2021-11-15 | 25.64 | $25.92 | 344533 |
| 2021-11-12 | 25.60 | $25.47 | 294300 |
| 2021-11-11 | 25.60 | $25.65 | 326510 |
| 2021-11-10 | 25.59 | $25.82 | 330007 |
| 2021-11-09 | 25.56 | $25.89 | 293200 |
| 2021-11-08 | 25.52 | $25.81 | 332907 |
| 2021-11-05 | 25.49 | $25.99 | 550000 |
| 2021-11-04 | 25.44 | $25.53 | 470146 |
| 2021-11-03 | 25.43 | $25.89 | 583745 |
| 2021-11-02 | 25.39 | $25.38 | 500934 |
| 2021-11-01 | 25.40 | $25.48 | 800206 |
| 2021-10-29 | 25.40 | $25.35 | 664200 |
| 2021-10-28 | 25.41 | $25.63 | 292200 |
| 2021-10-27 | 25.39 | $25.25 | 651547 |
| 2021-10-26 | 25.41 | $25.15 | 537600 |
| 2021-10-25 | 25.44 | $25.11 | 372810 |
| 2021-10-22 | 25.47 | $25.22 | 390300 |
| 2021-10-21 | 25.48 | $25.23 | 408200 |
| 2021-10-20 | 25.50 | $25.58 | 505100 |
| 2021-10-19 | 25.48 | $25.23 | 235500 |
| 2021-10-18 | 25.49 | $25.45 | 435919 |
| 2021-10-15 | 25.48 | $25.53 | 399134 |
| 2021-10-14 | 25.46 | $25.85 | 344706 |
| 2021-10-13 | 25.41 | $25.71 | 326047 |
| 2021-10-12 | 25.37 | $25.58 | 362317 |
| 2021-10-11 | 25.35 | $25.41 | 476626 |
| 2021-10-08 | 25.33 | $25.43 | 247000 |
| 2021-10-07 | 25.32 | $25.58 | 435124 |
| 2021-10-06 | 25.29 | $25.84 | 382700 |
| 2021-10-05 | 25.23 | $25.66 | 449324 |
| 2021-10-04 | 25.19 | $25.72 | 328800 |
| 2021-10-01 | 25.14 | $25.56 | 557738 |
| 2021-09-30 | 25.11 | $24.75 | 304126 |
| 2021-09-29 | 25.16 | $25.19 | 332920 |
| 2021-09-28 | 25.17 | $24.84 | 271843 |
| 2021-09-27 | 25.21 | $24.89 | 479100 |
| 2021-09-24 | 25.25 | $25.08 | 400700 |
| 2021-09-23 | 25.26 | $25.23 | 297400 |
| 2021-09-22 | 25.26 | $25.03 | 316037 |
| 2021-09-21 | 25.27 | $24.74 | 688646 |
| 2021-09-20 | 25.31 | $25.14 | 454344 |
| 2021-09-17 | 25.30 | $25.25 | 1.6M |
| 2021-09-16 | 25.29 | $25.48 | 384239 |
| 2021-09-15 | 25.24 | $25.62 | 441800 |
| 2021-09-14 | 25.18 | $25.56 | 422800 |
| 2021-09-13 | 25.11 | $25.26 | 515400 |
| 2021-09-10 | 25.07 | $24.98 | 538600 |
| 2021-09-09 | 25.06 | $25.20 | 613200 |
| 2021-09-08 | 25.02 | $25.64 | 330438 |
| 2021-09-07 | 24.92 | $25.61 | 467405 |
| 2021-09-03 | 24.82 | $25.59 | 366400 |
| 2021-09-02 | 24.72 | $25.57 | 582406 |
| 2021-09-01 | 24.61 | $25.43 | 427300 |
| 2021-08-31 | 24.50 | $25.14 | 641700 |
| 2021-08-30 | 24.41 | $24.85 | 416816 |
| 2021-08-27 | 24.34 | $24.93 | 434601 |
| 2021-08-26 | 24.27 | $24.38 | 594700 |
| 2021-08-25 | 24.24 | $24.50 | 574600 |
| 2021-08-24 | 24.21 | $24.19 | 420300 |
| 2021-08-23 | 24.21 | $24.48 | 382600 |
| 2021-08-20 | 24.18 | $24.55 | 893100 |
| 2021-08-19 | 24.14 | $24.31 | 410600 |
| 2021-08-18 | 24.13 | $24.23 | 389300 |
| 2021-08-17 | 24.13 | $24.38 | 418319 |
| 2021-08-16 | 24.12 | $24.55 | 603144 |
| 2021-08-13 | 24.09 | $24.58 | 458300 |
| 2021-08-12 | 24.05 | $24.27 | 433817 |
| 2021-08-11 | 24.05 | $24.15 | 589400 |
| 2021-08-10 | 24.06 | $23.68 | 393126 |
| 2021-08-09 | 24.12 | $23.49 | 286905 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
1.56
2026-08-05
Close Price
$1.64
Vol: 242716
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.48
Average
16.33
Maximum
26.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 1.56 | $1.64 | 242716 |
| 2026-08-04 | 1.55 | $1.62 | 444849 |
| 2026-08-03 | 1.54 | $1.64 | 739838 |
| 2026-07-31 | 1.52 | $1.61 | 347200 |
| 2026-07-30 | 1.51 | $1.62 | 513827 |
| 2026-07-29 | 1.50 | $1.63 | 884350 |
| 2026-07-28 | 1.48 | $1.60 | 1.8M |
| 2026-07-27 | 1.46 | $1.62 | 3.1M |
| 2026-07-24 | 1.44 | $1.49 | 1.8M |
| 2026-07-23 | 1.44 | $1.47 | 771800 |
| 2026-07-22 | 1.45 | $1.49 | 515839 |
| 2026-07-21 | 1.46 | $1.51 | 392400 |
| 2026-07-20 | 1.46 | $1.50 | 584116 |
| 2026-07-17 | 1.47 | $1.52 | 1.8M |
| 2026-07-16 | 1.48 | $1.54 | 1.1M |
| 2026-07-15 | 1.48 | $1.51 | 6.7M |
| 2026-07-14 | 1.49 | $1.54 | 895084 |
| 2026-07-13 | 1.50 | $1.52 | 1.1M |
| 2026-07-10 | 1.52 | $1.52 | 1.2M |
| 2026-07-09 | 1.53 | $1.54 | 803200 |
| 2026-07-08 | 1.55 | $1.55 | 572701 |
| 2026-07-07 | 1.57 | $1.56 | 1.4M |
| 2026-07-06 | 1.59 | $1.55 | 976143 |
| 2026-07-02 | 1.61 | $1.59 | 2.6M |
| 2026-07-01 | 1.64 | $1.54 | 4.9M |
| 2026-06-30 | 1.68 | $1.48 | 1.5M |
| 2026-06-29 | 1.73 | $1.45 | 749133 |
| 2026-06-26 | 1.81 | $1.48 | 3.5M |
| 2026-06-25 | 1.89 | $1.35 | 17.0M |
| 2026-06-24 | 2.01 | $2.02 | 1.0M |
| 2026-06-23 | 2.01 | $2.02 | 1.1M |
| 2026-06-22 | 2.01 | $2.01 | 880045 |
| 2026-06-18 | 2.01 | $2.01 | 1.7M |
| 2026-06-17 | 2.02 | $2.01 | 1.4M |
| 2026-06-16 | 2.02 | $2.02 | 960655 |
| 2026-06-15 | 2.02 | $2.02 | 1.2M |
| 2026-06-12 | 2.02 | $2.03 | 916300 |
| 2026-06-11 | 2.02 | $2.04 | 1.4M |
| 2026-06-10 | 2.02 | $2.04 | 662300 |
| 2026-06-09 | 2.02 | $2.04 | 511512 |
| 2026-06-08 | 2.02 | $2.04 | 588226 |
| 2026-06-05 | 2.02 | $2.03 | 600844 |
| 2026-06-04 | 2.02 | $2.05 | 820921 |
| 2026-06-03 | 2.01 | $2.02 | 1.2M |
| 2026-06-02 | 2.01 | $2.04 | 1.6M |
| 2026-06-01 | 2.01 | $2.05 | 952164 |
| 2026-05-29 | 2.01 | $2.05 | 2.2M |
| 2026-05-28 | 2.00 | $2.01 | 677221 |
| 2026-05-27 | 2.00 | $2.00 | 1.8M |
| 2026-05-26 | 2.01 | $2.00 | 467177 |
| 2026-05-22 | 2.01 | $2.03 | 514500 |
| 2026-05-21 | 2.02 | $2.02 | 453548 |
| 2026-05-20 | 2.02 | $2.02 | 597022 |
| 2026-05-19 | 2.03 | $2.00 | 1.1M |
| 2026-05-18 | 2.04 | $2.01 | 1.2M |
| 2026-05-15 | 2.05 | $2.01 | 943200 |
| 2026-05-14 | 2.06 | $2.01 | 1.1M |
| 2026-05-13 | 2.07 | $2.03 | 3.2M |
| 2026-05-12 | 2.08 | $2.02 | 1.7M |
| 2026-05-11 | 2.10 | $2.01 | 2.9M |
| 2026-05-08 | 2.12 | $2.10 | 701217 |
| 2026-05-07 | 2.13 | $2.11 | 1.6M |
| 2026-05-06 | 2.13 | $2.17 | 630542 |
| 2026-05-05 | 2.13 | $2.16 | 1.0M |
| 2026-05-04 | 2.12 | $2.18 | 975100 |
| 2026-05-01 | 2.11 | $2.15 | 1.0M |
| 2026-04-30 | 2.10 | $2.17 | 868143 |
| 2026-04-29 | 2.09 | $2.15 | 743752 |
| 2026-04-28 | 2.08 | $2.16 | 1.1M |
| 2026-04-27 | 2.07 | $2.16 | 846164 |
| 2026-04-24 | 2.06 | $2.13 | 641200 |
| 2026-04-23 | 2.05 | $2.12 | 1.4M |
| 2026-04-22 | 2.04 | $2.08 | 1.3M |
| 2026-04-21 | 2.04 | $2.10 | 577000 |
| 2026-04-20 | 2.03 | $2.15 | 1.3M |
| 2026-04-17 | 2.01 | $2.15 | 471000 |
| 2026-04-16 | 2.00 | $2.14 | 1.2M |
| 2026-04-15 | 1.98 | $2.16 | 622600 |
| 2026-04-14 | 1.95 | $2.15 | 1.1M |
| 2026-04-13 | 1.92 | $2.13 | 1.0M |
| 2026-04-10 | 1.90 | $2.12 | 1.7M |
| 2026-04-09 | 1.87 | $2.09 | 1.3M |
| 2026-04-08 | 1.85 | $2.05 | 950453 |
| 2026-04-07 | 1.83 | $2.02 | 564127 |
| 2026-04-06 | 1.82 | $2.04 | 1.2M |
| 2026-04-02 | 1.80 | $2.05 | 1.7M |
| 2026-04-01 | 1.78 | $2.02 | 1.6M |
| 2026-03-31 | 1.77 | $2.01 | 2.8M |
| 2026-03-30 | 1.75 | $1.99 | 1.2M |
| 2026-03-27 | 1.74 | $2.02 | 1.0M |
| 2026-03-26 | 1.72 | $2.02 | 775400 |
| 2026-03-25 | 1.71 | $2.03 | 694900 |
| 2026-03-24 | 1.69 | $2.01 | 1.3M |
| 2026-03-23 | 1.67 | $2.01 | 2.1M |
| 2026-03-20 | 1.66 | $2.02 | 3.1M |
| 2026-03-19 | 1.64 | $2.02 | 1.7M |
| 2026-03-18 | 1.62 | $2.06 | 1.6M |
| 2026-03-17 | 1.60 | $2.09 | 1.3M |
| 2026-03-16 | 1.57 | $2.09 | 928500 |
| 2026-03-13 | 1.54 | $2.06 | 2.6M |
| 2026-03-12 | 1.51 | $2.09 | 1.2M |
| 2026-03-11 | 1.48 | $2.13 | 1.5M |
| 2026-03-10 | 1.44 | $2.14 | 877038 |
| 2026-03-09 | 1.40 | $2.15 | 1.9M |
| 2026-03-06 | 1.35 | $2.14 | 928100 |
| 2026-03-05 | 1.30 | $2.18 | 960338 |
| 2026-03-04 | 1.24 | $2.19 | 921002 |
| 2026-03-03 | 1.18 | $2.15 | 1.6M |
| 2026-03-02 | 1.13 | $2.14 | 1.4M |
| 2026-02-27 | 1.07 | $2.15 | 2.1M |
| 2026-02-26 | 1.02 | $2.17 | 749240 |
| 2026-02-25 | 0.96 | $2.17 | 1.1M |
| 2026-02-24 | 0.89 | $2.15 | 1.3M |
| 2026-02-23 | 0.84 | $2.17 | 1.3M |
| 2026-02-20 | 0.78 | $2.18 | 975413 |
| 2026-02-19 | 0.72 | $2.20 | 814400 |
| 2026-02-18 | 0.66 | $2.17 | 1.4M |
| 2026-02-17 | 0.61 | $2.18 | 1.4M |
| 2026-02-13 | 0.57 | $2.18 | 1.0M |
| 2026-02-12 | 0.53 | $2.17 | 2.5M |
| 2026-02-11 | 0.51 | $2.23 | 1.0M |
| 2026-02-10 | 0.49 | $2.25 | 1.9M |
| 2026-02-09 | 0.48 | $2.25 | 1.4M |
| 2026-02-06 | 0.48 | $2.22 | 1.5M |
| 2026-02-05 | 0.51 | $2.21 | 2.0M |
| 2026-02-04 | 0.57 | $2.18 | 2.2M |
| 2026-02-03 | 0.66 | $2.17 | 3.1M |
| 2026-02-02 | 0.80 | $2.19 | 3.5M |
| 2026-01-30 | 0.98 | $2.20 | 26.5M |
| 2026-01-29 | 1.20 | $2.18 | 7.5M |
| 2026-01-28 | 1.50 | $2.16 | 10.1M |
| 2026-01-27 | 1.87 | $2.23 | 5.7M |
| 2026-01-26 | 2.31 | $2.23 | 23.1M |
| 2026-01-23 | 2.84 | $2.96 | 7.7M |
| 2026-01-22 | 3.34 | $3.07 | 2.8M |
| 2026-01-21 | 3.92 | $3.18 | 5.4M |
| 2026-01-20 | 4.59 | $3.08 | 3.1M |
| 2026-01-16 | 5.42 | $3.08 | 3.3M |
| 2026-01-15 | 6.41 | $3.10 | 5.0M |
| 2026-01-14 | 7.57 | $2.99 | 7.0M |
| 2026-01-13 | 8.97 | $2.86 | 3.9M |
| 2026-01-12 | 10.63 | $2.87 | 7.8M |
| 2026-01-09 | 12.58 | $2.95 | 15.4M |
| 2026-01-08 | 14.83 | $2.77 | 35.8M |
| 2026-01-07 | 17.49 | $17.33 | 13.6M |
| 2026-01-06 | 17.51 | $17.42 | 5.3M |
| 2026-01-05 | 17.51 | $17.49 | 1.4M |
| 2026-01-02 | 17.50 | $17.52 | 2.3M |
| 2025-12-31 | 17.48 | $17.40 | 1.5M |
| 2025-12-30 | 17.48 | $17.40 | 911451 |
| 2025-12-29 | 17.48 | $17.47 | 1.1M |
| 2025-12-26 | 17.47 | $17.55 | 1.2M |
| 2025-12-24 | 17.43 | $17.43 | 559912 |
| 2025-12-23 | 17.41 | $17.38 | 1.4M |
| 2025-12-22 | 17.40 | $17.36 | 1.1M |
| 2025-12-19 | 17.39 | $17.32 | 2.6M |
| 2025-12-18 | 17.39 | $17.39 | 1.4M |
| 2025-12-17 | 17.37 | $17.41 | 1.5M |
| 2025-12-16 | 17.34 | $17.31 | 1.4M |
| 2025-12-15 | 17.33 | $17.34 | 2.7M |
| 2025-12-12 | 17.30 | $17.37 | 1.6M |
| 2025-12-11 | 17.27 | $17.39 | 2.6M |
| 2025-12-10 | 17.23 | $17.22 | 1.3M |
| 2025-12-09 | 17.21 | $17.10 | 1.0M |
| 2025-12-08 | 17.22 | $17.06 | 1.8M |
| 2025-12-05 | 17.23 | $17.18 | 1.1M |
| 2025-12-04 | 17.22 | $17.21 | 1.5M |
| 2025-12-03 | 17.21 | $17.31 | 1.4M |
| 2025-12-02 | 17.16 | $17.25 | 1.4M |
| 2025-12-01 | 17.12 | $17.29 | 2.3M |
| 2025-11-28 | 17.07 | $17.36 | 1.1M |
| 2025-11-26 | 16.99 | $17.35 | 4.0M |
| 2025-11-25 | 16.90 | $17.15 | 2.3M |
| 2025-11-24 | 16.84 | $17.03 | 1.3M |
| 2025-11-21 | 16.79 | $16.98 | 1.7M |
| 2025-11-20 | 16.75 | $16.91 | 1.5M |
| 2025-11-19 | 16.71 | $16.82 | 1.3M |
| 2025-11-18 | 16.69 | $16.76 | 1.0M |
| 2025-11-17 | 16.68 | $16.68 | 2.5M |
| 2025-11-14 | 16.68 | $16.84 | 1.9M |
| 2025-11-13 | 16.64 | $16.81 | 1.7M |
| 2025-11-12 | 16.61 | $16.61 | 2.7M |
| 2025-11-11 | 16.61 | $16.81 | 1.2M |
| 2025-11-10 | 16.58 | $16.69 | 1.1M |
| 2025-11-07 | 16.56 | $16.74 | 1.2M |
| 2025-11-06 | 16.53 | $16.57 | 912425 |
| 2025-11-05 | 16.53 | $16.65 | 1.1M |
| 2025-11-04 | 16.52 | $16.53 | 872824 |
| 2025-11-03 | 16.53 | $16.40 | 1.3M |
| 2025-10-31 | 16.57 | $16.45 | 1.7M |
| 2025-10-30 | 16.60 | $16.45 | 1.4M |
| 2025-10-29 | 16.64 | $16.43 | 2.1M |
| 2025-10-28 | 16.70 | $16.53 | 1.1M |
| 2025-10-27 | 16.74 | $16.59 | 1.4M |
| 2025-10-24 | 16.77 | $16.65 | 2.1M |
| 2025-10-23 | 16.80 | $16.91 | 846221 |
| 2025-10-22 | 16.77 | $16.86 | 2.2M |
| 2025-10-21 | 16.75 | $16.77 | 891000 |
| 2025-10-20 | 16.75 | $16.83 | 532224 |
| 2025-10-17 | 16.74 | $16.74 | 709100 |
| 2025-10-16 | 16.74 | $16.74 | 941733 |
| 2025-10-15 | 16.75 | $16.81 | 631500 |
| 2025-10-14 | 16.74 | $16.74 | 1.0M |
| 2025-10-13 | 16.74 | $16.78 | 493300 |
| 2025-10-10 | 16.74 | $16.60 | 1.4M |
| 2025-10-09 | 16.77 | $16.67 | 772650 |
| 2025-10-08 | 16.80 | $16.72 | 631200 |
| 2025-10-07 | 16.82 | $16.71 | 986030 |
| 2025-10-06 | 16.84 | $16.74 | 774800 |
| 2025-10-03 | 16.86 | $16.78 | 1.1M |
| 2025-10-02 | 16.88 | $16.82 | 809000 |
| 2025-10-01 | 16.89 | $16.90 | 787200 |
| 2025-09-30 | 16.88 | $16.86 | 1.2M |
| 2025-09-29 | 16.88 | $16.71 | 1.2M |
| 2025-09-26 | 16.91 | $16.83 | 731200 |
| 2025-09-25 | 16.93 | $16.71 | 1.1M |
| 2025-09-24 | 16.97 | $16.70 | 843128 |
| 2025-09-23 | 17.01 | $16.78 | 754749 |
| 2025-09-22 | 17.05 | $16.92 | 639200 |
| 2025-09-19 | 17.07 | $16.82 | 1.7M |
| 2025-09-18 | 17.10 | $16.93 | 682600 |
| 2025-09-17 | 17.12 | $16.75 | 896925 |
| 2025-09-16 | 17.18 | $16.98 | 1.2M |
| 2025-09-15 | 17.20 | $16.90 | 1.4M |
| 2025-09-12 | 17.24 | $17.13 | 1.1M |
| 2025-09-11 | 17.23 | $17.08 | 1.2M |
| 2025-09-10 | 17.23 | $17.10 | 946100 |
| 2025-09-09 | 17.22 | $17.18 | 879600 |
| 2025-09-08 | 17.20 | $17.20 | 626900 |
| 2025-09-05 | 17.17 | $17.22 | 817341 |
| 2025-09-04 | 17.12 | $17.13 | 641800 |
| 2025-09-03 | 17.09 | $17.06 | 615500 |
| 2025-09-02 | 17.06 | $17.01 | 1.1M |
| 2025-08-29 | 17.03 | $17.08 | 686400 |
| 2025-08-28 | 16.99 | $17.03 | 520500 |
| 2025-08-27 | 16.95 | $17.11 | 820400 |
| 2025-08-26 | 16.88 | $16.97 | 1.4M |
| 2025-08-25 | 16.83 | $17.00 | 978301 |
| 2025-08-22 | 16.76 | $16.95 | 1.9M |
| 2025-08-21 | 16.70 | $16.77 | 925812 |
| 2025-08-20 | 16.65 | $16.86 | 903000 |
| 2025-08-19 | 16.58 | $16.88 | 739000 |
| 2025-08-18 | 16.50 | $16.75 | 911300 |
| 2025-08-15 | 16.42 | $16.69 | 950200 |
| 2025-08-14 | 16.35 | $16.58 | 1.0M |
| 2025-08-13 | 16.29 | $16.61 | 1.2M |
| 2025-08-12 | 16.21 | $16.48 | 1.2M |
| 2025-08-11 | 16.14 | $16.35 | 1.3M |
| 2025-08-08 | 16.09 | $16.43 | 1.6M |
| 2025-08-07 | 16.02 | $16.55 | 1.8M |
| 2025-08-06 | 15.91 | $16.25 | 3.3M |
| 2025-08-05 | 15.84 | $16.40 | 2.2M |
| 2025-08-04 | 15.74 | $16.43 | 5.9M |
| 2025-08-01 | 15.61 | $15.11 | 810706 |
| 2025-07-31 | 15.74 | $15.08 | 630300 |
| 2025-07-30 | 15.89 | $15.34 | 1.0M |
| 2025-07-29 | 16.02 | $15.84 | 700900 |
| 2025-07-28 | 16.06 | $15.66 | 522600 |
| 2025-07-25 | 16.15 | $15.93 | 528200 |
| 2025-07-24 | 16.20 | $16.02 | 524900 |
| 2025-07-23 | 16.23 | $16.13 | 632500 |
| 2025-07-22 | 16.25 | $16.16 | 445400 |
| 2025-07-21 | 16.26 | $16.04 | 666900 |
| 2025-07-18 | 16.30 | $16.22 | 660700 |
| 2025-07-17 | 16.31 | $16.39 | 568029 |
| 2025-07-16 | 16.28 | $16.46 | 584700 |
| 2025-07-15 | 16.23 | $16.23 | 847800 |
| 2025-07-14 | 16.22 | $16.48 | 702500 |
| 2025-07-11 | 16.16 | $16.39 | 494418 |
| 2025-07-10 | 16.10 | $16.29 | 614340 |
| 2025-07-09 | 16.06 | $16.12 | 745101 |
| 2025-07-08 | 16.05 | $16.06 | 488249 |
| 2025-07-07 | 16.05 | $16.14 | 717839 |
| 2025-07-03 | 16.03 | $16.16 | 429837 |
| 2025-07-02 | 16.00 | $16.05 | 491000 |
| 2025-07-01 | 15.99 | $15.94 | 687301 |
| 2025-06-30 | 16.01 | $15.90 | 689800 |
| 2025-06-27 | 16.03 | $16.04 | 1.6M |
| 2025-06-26 | 16.03 | $16.03 | 738724 |
| 2025-06-25 | 16.04 | $15.65 | 826800 |
| 2025-06-24 | 16.12 | $15.94 | 709909 |
| 2025-06-23 | 16.15 | $16.01 | 766100 |
| 2025-06-20 | 16.18 | $15.80 | 1.1M |
| 2025-06-18 | 16.25 | $15.90 | 815400 |
| 2025-06-17 | 16.32 | $15.96 | 505100 |
| 2025-06-16 | 16.38 | $16.25 | 647320 |
| 2025-06-13 | 16.38 | $16.38 | 460200 |
| 2025-06-12 | 16.37 | $16.68 | 435121 |
| 2025-06-11 | 16.28 | $16.55 | 325117 |
| 2025-06-10 | 16.21 | $16.61 | 610523 |
| 2025-06-09 | 16.11 | $16.45 | 380326 |
| 2025-06-06 | 16.03 | $16.17 | 261403 |
| 2025-06-05 | 15.99 | $16.10 | 349300 |
| 2025-06-04 | 15.97 | $16.03 | 446600 |
| 2025-06-03 | 15.95 | $15.94 | 425929 |
| 2025-06-02 | 15.95 | $16.03 | 570200 |
| 2025-05-30 | 15.93 | $16.06 | 1.2M |
| 2025-05-29 | 15.90 | $16.01 | 526343 |
| 2025-05-28 | 15.88 | $15.94 | 604737 |
| 2025-05-27 | 15.87 | $15.92 | 597841 |
| 2025-05-23 | 15.86 | $15.60 | 500700 |
| 2025-05-22 | 15.92 | $15.71 | 414909 |
| 2025-05-21 | 15.96 | $15.81 | 454300 |
| 2025-05-20 | 15.99 | $16.09 | 395700 |
| 2025-05-19 | 15.97 | $16.18 | 251700 |
| 2025-05-16 | 15.92 | $16.23 | 459500 |
| 2025-05-15 | 15.85 | $16.22 | 597700 |
| 2025-05-14 | 15.78 | $15.75 | 536700 |
| 2025-05-13 | 15.79 | $15.91 | 392400 |
| 2025-05-12 | 15.77 | $16.10 | 395200 |
| 2025-05-09 | 15.71 | $15.97 | 402316 |
| 2025-05-08 | 15.67 | $16.00 | 581900 |
| 2025-05-07 | 15.61 | $15.86 | 517327 |
| 2025-05-06 | 15.58 | $15.87 | 617820 |
| 2025-05-05 | 15.54 | $15.89 | 546919 |
| 2025-05-02 | 15.49 | $16.19 | 1.0M |
| 2025-05-01 | 15.37 | $15.91 | 906143 |
| 2025-04-30 | 15.29 | $15.57 | 1.1M |
| 2025-04-29 | 15.28 | $15.41 | 494311 |
| 2025-04-28 | 15.29 | $15.64 | 638540 |
| 2025-04-25 | 15.27 | $15.53 | 615600 |
| 2025-04-24 | 15.26 | $15.63 | 662930 |
| 2025-04-23 | 15.24 | $15.54 | 794000 |
| 2025-04-22 | 15.23 | $15.45 | 627835 |
| 2025-04-21 | 15.24 | $15.15 | 545800 |
| 2025-04-17 | 15.33 | $15.32 | 401506 |
| 2025-04-16 | 15.39 | $15.26 | 406000 |
| 2025-04-15 | 15.48 | $15.25 | 756421 |
| 2025-04-14 | 15.59 | $15.30 | 750100 |
| 2025-04-11 | 15.71 | $15.07 | 488342 |
| 2025-04-10 | 15.89 | $14.90 | 498700 |
| 2025-04-09 | 16.15 | $15.25 | 777800 |
| 2025-04-08 | 16.38 | $14.69 | 820400 |
| 2025-04-07 | 16.76 | $15.35 | 1.4M |
| 2025-04-04 | 17.06 | $15.99 | 925219 |
| 2025-04-03 | 17.28 | $16.66 | 789641 |
| 2025-04-02 | 17.39 | $17.21 | 486900 |
| 2025-04-01 | 17.41 | $17.19 | 542701 |
| 2025-03-31 | 17.42 | $17.40 | 841725 |
| 2025-03-28 | 17.40 | $17.27 | 549303 |
| 2025-03-27 | 17.39 | $17.27 | 898700 |
| 2025-03-26 | 17.39 | $17.36 | 393030 |
| 2025-03-25 | 17.36 | $17.18 | 644010 |
| 2025-03-24 | 17.36 | $17.19 | 658704 |
| 2025-03-21 | 17.36 | $17.10 | 1.2M |
| 2025-03-20 | 17.38 | $17.09 | 626400 |
| 2025-03-19 | 17.40 | $17.08 | 851000 |
| 2025-03-18 | 17.42 | $17.18 | 647900 |
| 2025-03-17 | 17.43 | $17.45 | 635200 |
| 2025-03-14 | 17.37 | $17.25 | 668126 |
| 2025-03-13 | 17.35 | $16.90 | 822700 |
| 2025-03-12 | 17.39 | $17.03 | 815900 |
| 2025-03-11 | 17.41 | $16.98 | 710826 |
| 2025-03-10 | 17.44 | $17.04 | 478900 |
| 2025-03-07 | 17.46 | $17.26 | 521026 |
| 2025-03-06 | 17.43 | $17.12 | 559031 |
| 2025-03-05 | 17.43 | $17.34 | 501229 |
| 2025-03-04 | 17.37 | $17.18 | 738700 |
| 2025-03-03 | 17.33 | $17.38 | 503200 |
| 2025-02-28 | 17.24 | $17.39 | 636211 |
| 2025-02-27 | 17.13 | $17.44 | 621727 |
| 2025-02-26 | 16.99 | $17.38 | 578304 |
| 2025-02-25 | 16.84 | $17.44 | 1.0M |
| 2025-02-24 | 16.64 | $16.92 | 622900 |
| 2025-02-21 | 16.52 | $17.08 | 937916 |
| 2025-02-20 | 16.35 | $17.09 | 1.2M |
| 2025-02-19 | 16.14 | $16.75 | 851000 |
| 2025-02-18 | 15.96 | $17.04 | 1.4M |
| 2025-02-14 | 15.70 | $17.23 | 2.2M |
| 2025-02-13 | 15.35 | $15.49 | 659747 |
| 2025-02-12 | 15.31 | $15.23 | 857200 |
| 2025-02-11 | 15.32 | $15.51 | 497444 |
| 2025-02-10 | 15.27 | $15.55 | 714600 |
| 2025-02-07 | 15.20 | $15.56 | 719200 |
| 2025-02-06 | 15.13 | $15.61 | 510448 |
| 2025-02-05 | 15.03 | $15.69 | 510500 |
| 2025-02-04 | 14.89 | $15.28 | 447061 |
| 2025-02-03 | 14.82 | $15.12 | 281200 |
| 2025-01-31 | 14.78 | $15.26 | 485800 |
| 2025-01-30 | 14.70 | $15.24 | 429600 |
| 2025-01-29 | 14.61 | $14.88 | 554132 |
| 2025-01-28 | 14.59 | $15.07 | 531135 |
| 2025-01-27 | 14.52 | $14.93 | 381314 |
| 2025-01-24 | 14.48 | $14.61 | 293910 |
| 2025-01-23 | 14.50 | $14.65 | 451100 |
| 2025-01-22 | 14.51 | $14.74 | 504800 |
| 2025-01-21 | 14.51 | $14.85 | 391104 |
| 2025-01-17 | 14.49 | $14.82 | 702500 |
| 2025-01-16 | 14.48 | $14.73 | 231236 |
| 2025-01-15 | 14.48 | $14.71 | 282200 |
| 2025-01-14 | 14.50 | $14.73 | 331600 |
| 2025-01-13 | 14.51 | $14.48 | 392100 |
| 2025-01-10 | 14.59 | $14.32 | 517600 |
| 2025-01-08 | 14.71 | $14.66 | 993512 |
| 2025-01-07 | 14.78 | $14.77 | 830606 |
| 2025-01-06 | 14.85 | $14.57 | 577000 |
| 2025-01-03 | 14.97 | $15.10 | 437300 |
| 2025-01-02 | 15.00 | $15.08 | 527900 |
| 2024-12-31 | 15.04 | $15.27 | 924600 |
| 2024-12-30 | 15.05 | $14.91 | 600944 |
| 2024-12-27 | 15.15 | $14.86 | 673700 |
| 2024-12-26 | 15.27 | $15.00 | 337600 |
| 2024-12-24 | 15.39 | $15.05 | 201116 |
| 2024-12-23 | 15.51 | $14.94 | 691219 |
| 2024-12-20 | 15.69 | $14.98 | 3.2M |
| 2024-12-19 | 15.88 | $14.87 | 733000 |
| 2024-12-18 | 16.13 | $15.35 | 1.0M |
| 2024-12-17 | 16.33 | $15.90 | 863800 |
| 2024-12-16 | 16.43 | $16.34 | 593523 |
| 2024-12-13 | 16.47 | $16.34 | 518800 |
| 2024-12-12 | 16.51 | $16.53 | 431200 |
| 2024-12-11 | 16.52 | $16.43 | 562800 |
| 2024-12-10 | 16.55 | $16.52 | 337400 |
| 2024-12-09 | 16.56 | $16.79 | 414300 |
| 2024-12-06 | 16.52 | $16.72 | 379143 |
| 2024-12-05 | 16.50 | $16.58 | 397239 |
| 2024-12-04 | 16.49 | $16.56 | 388145 |
| 2024-12-03 | 16.50 | $16.56 | 652833 |
| 2024-12-02 | 16.50 | $16.86 | 493325 |
| 2024-11-29 | 16.44 | $16.94 | 424532 |
| 2024-11-27 | 16.36 | $16.95 | 432929 |
| 2024-11-26 | 16.26 | $16.69 | 699204 |
| 2024-11-25 | 16.20 | $16.40 | 854900 |
| 2024-11-22 | 16.20 | $16.16 | 517808 |
| 2024-11-21 | 16.25 | $15.87 | 414600 |
| 2024-11-20 | 16.37 | $15.74 | 577500 |
| 2024-11-19 | 16.54 | $15.82 | 711500 |
| 2024-11-18 | 16.72 | $15.95 | 742419 |
| 2024-11-15 | 16.90 | $16.30 | 721500 |
| 2024-11-14 | 17.04 | $16.56 | 834100 |
| 2024-11-13 | 17.15 | $16.99 | 517700 |
| 2024-11-12 | 17.18 | $17.23 | 535743 |
| 2024-11-11 | 17.17 | $17.56 | 372222 |
| 2024-11-08 | 17.08 | $17.66 | 664514 |
| 2024-11-07 | 16.97 | $17.26 | 501000 |
| 2024-11-06 | 16.91 | $17.29 | 1.4M |
| 2024-11-05 | 16.85 | $16.90 | 713900 |
| 2024-11-04 | 16.85 | $16.70 | 428700 |
| 2024-11-01 | 16.91 | $16.48 | 476047 |
| 2024-10-31 | 17.01 | $16.87 | 598969 |
| 2024-10-30 | 17.05 | $17.20 | 302424 |
| 2024-10-29 | 17.03 | $17.08 | 370000 |
| 2024-10-28 | 17.03 | $17.12 | 332100 |
| 2024-10-25 | 17.03 | $17.02 | 343300 |
| 2024-10-24 | 17.04 | $17.43 | 507537 |
| 2024-10-23 | 16.98 | $17.41 | 501034 |
| 2024-10-22 | 16.90 | $16.91 | 322704 |
| 2024-10-21 | 16.92 | $16.88 | 541141 |
| 2024-10-18 | 16.95 | $17.05 | 259100 |
| 2024-10-17 | 16.96 | $16.99 | 322702 |
| 2024-10-16 | 16.97 | $17.24 | 499737 |
| 2024-10-15 | 16.94 | $16.77 | 629934 |
| 2024-10-14 | 17.00 | $16.77 | 353500 |
| 2024-10-11 | 17.07 | $16.82 | 492437 |
| 2024-10-10 | 17.15 | $16.80 | 352139 |
| 2024-10-09 | 17.24 | $16.78 | 268900 |
| 2024-10-08 | 17.35 | $16.84 | 432200 |
| 2024-10-07 | 17.47 | $16.94 | 345700 |
| 2024-10-04 | 17.59 | $17.18 | 369400 |
| 2024-10-03 | 17.67 | $17.25 | 326520 |
| 2024-10-02 | 17.76 | $17.40 | 410105 |
| 2024-10-01 | 17.82 | $17.33 | 428215 |
| 2024-09-30 | 17.91 | $17.59 | 527700 |
| 2024-09-27 | 17.96 | $17.46 | 491415 |
| 2024-09-26 | 18.04 | $17.56 | 377000 |
| 2024-09-25 | 18.11 | $17.88 | 408700 |
| 2024-09-24 | 18.12 | $18.00 | 480547 |
| 2024-09-23 | 18.11 | $17.99 | 565400 |
| 2024-09-20 | 18.10 | $17.79 | 1.8M |
| 2024-09-19 | 18.13 | $17.92 | 574700 |
| 2024-09-18 | 18.13 | $18.12 | 640589 |
| 2024-09-17 | 18.08 | $18.14 | 689800 |
| 2024-09-16 | 18.03 | $18.21 | 625521 |
| 2024-09-13 | 17.94 | $18.26 | 559749 |
| 2024-09-12 | 17.83 | $17.93 | 713926 |
| 2024-09-11 | 17.77 | $17.76 | 295514 |
| 2024-09-10 | 17.74 | $17.85 | 336211 |
| 2024-09-09 | 17.68 | $17.47 | 498832 |
| 2024-09-06 | 17.68 | $17.49 | 517641 |
| 2024-09-05 | 17.68 | $17.67 | 340000 |
| 2024-09-04 | 17.64 | $17.67 | 522436 |
| 2024-09-03 | 17.60 | $17.69 | 752326 |
| 2024-08-30 | 17.54 | $17.66 | 685809 |
| 2024-08-29 | 17.47 | $17.46 | 606400 |
| 2024-08-28 | 17.43 | $17.52 | 701741 |
| 2024-08-27 | 17.38 | $17.55 | 431226 |
| 2024-08-26 | 17.30 | $17.29 | 261500 |
| 2024-08-23 | 17.27 | $17.24 | 354900 |
| 2024-08-22 | 17.24 | $17.09 | 257514 |
| 2024-08-21 | 17.23 | $17.17 | 206244 |
| 2024-08-20 | 17.21 | $17.08 | 168243 |
| 2024-08-19 | 17.19 | $17.14 | 305400 |
| 2024-08-16 | 17.16 | $17.16 | 282335 |
| 2024-08-15 | 17.13 | $17.14 | 251700 |
| 2024-08-14 | 17.08 | $17.01 | 174220 |
| 2024-08-13 | 17.06 | $17.00 | 319816 |
| 2024-08-12 | 17.03 | $16.97 | 283533 |
| 2024-08-09 | 16.99 | $17.04 | 232327 |
| 2024-08-08 | 16.94 | $16.91 | 370845 |
| 2024-08-07 | 16.91 | $16.90 | 516124 |
| 2024-08-06 | 16.87 | $16.91 | 546309 |
| 2024-08-05 | 16.81 | $16.66 | 541202 |
| 2024-08-02 | 16.80 | $16.94 | 834700 |
| 2024-08-01 | 16.73 | $16.70 | 652412 |
| 2024-07-31 | 16.70 | $16.46 | 691400 |
| 2024-07-30 | 16.70 | $16.80 | 504400 |
| 2024-07-29 | 16.64 | $16.75 | 297200 |
| 2024-07-26 | 16.57 | $16.91 | 469400 |
| 2024-07-25 | 16.45 | $16.54 | 496300 |
| 2024-07-24 | 16.40 | $16.58 | 379400 |
| 2024-07-23 | 16.32 | $16.77 | 385000 |
| 2024-07-22 | 16.19 | $16.57 | 393300 |
| 2024-07-19 | 16.08 | $16.37 | 334700 |
| 2024-07-18 | 15.99 | $16.33 | 335824 |
| 2024-07-17 | 15.89 | $16.32 | 399917 |
| 2024-07-16 | 15.78 | $16.20 | 512500 |
| 2024-07-15 | 15.68 | $15.95 | 483400 |
| 2024-07-12 | 15.61 | $15.82 | 667600 |
| 2024-07-11 | 15.56 | $15.90 | 444400 |
| 2024-07-10 | 15.48 | $15.53 | 286731 |
| 2024-07-09 | 15.47 | $15.49 | 381700 |
| 2024-07-08 | 15.46 | $15.33 | 510947 |
| 2024-07-05 | 15.49 | $15.25 | 616000 |
| 2024-07-03 | 15.54 | $15.35 | 428900 |
| 2024-07-02 | 15.57 | $15.67 | 1.6M |
| 2024-07-01 | 15.55 | $15.60 | 404225 |
| 2024-06-28 | 15.53 | $15.93 | 894236 |
| 2024-06-27 | 15.44 | $15.68 | 339200 |
| 2024-06-26 | 15.39 | $15.48 | 557946 |
| 2024-06-25 | 15.37 | $15.46 | 406247 |
| 2024-06-24 | 15.36 | $15.40 | 359900 |
| 2024-06-21 | 15.35 | $15.09 | 1.8M |
| 2024-06-20 | 15.41 | $15.07 | 416543 |
| 2024-06-18 | 15.48 | $15.29 | 489900 |
| 2024-06-17 | 15.52 | $15.42 | 381928 |
| 2024-06-14 | 15.54 | $15.62 | 468129 |
| 2024-06-13 | 15.52 | $15.37 | 386627 |
| 2024-06-12 | 15.54 | $15.49 | 636348 |
| 2024-06-11 | 15.55 | $15.25 | 1.0M |
| 2024-06-10 | 15.60 | $15.50 | 685609 |
| 2024-06-07 | 15.61 | $15.27 | 252924 |
| 2024-06-06 | 15.68 | $15.44 | 230400 |
| 2024-06-05 | 15.71 | $15.63 | 481100 |
| 2024-06-04 | 15.71 | $15.48 | 529400 |
| 2024-06-03 | 15.74 | $15.53 | 866705 |
| 2024-05-31 | 15.76 | $15.41 | 739800 |
| 2024-05-30 | 15.81 | $15.31 | 467900 |
| 2024-05-29 | 15.89 | $15.09 | 370300 |
| 2024-05-28 | 16.03 | $15.13 | 503912 |
| 2024-05-24 | 16.18 | $15.71 | 355400 |
| 2024-05-23 | 16.22 | $15.93 | 430300 |
| 2024-05-22 | 16.23 | $16.25 | 428800 |
| 2024-05-21 | 16.16 | $16.30 | 333725 |
| 2024-05-20 | 16.07 | $16.10 | 448537 |
| 2024-05-17 | 16.01 | $16.09 | 746000 |
| 2024-05-16 | 15.94 | $16.01 | 668544 |
| 2024-05-15 | 15.86 | $16.19 | 643041 |
| 2024-05-14 | 15.74 | $15.93 | 646810 |
| 2024-05-13 | 15.64 | $15.75 | 262300 |
| 2024-05-10 | 15.57 | $15.70 | 249600 |
| 2024-05-09 | 15.50 | $15.75 | 574219 |
| 2024-05-08 | 15.39 | $15.25 | 370533 |
| 2024-05-07 | 15.38 | $15.49 | 354006 |
| 2024-05-06 | 15.31 | $15.23 | 623700 |
| 2024-05-03 | 15.28 | $15.22 | 808703 |
| 2024-05-02 | 15.25 | $15.31 | 1.9M |
| 2024-05-01 | 15.19 | $15.17 | 574947 |
| 2024-04-30 | 15.14 | $15.16 | 557901 |
| 2024-04-29 | 15.09 | $15.04 | 691422 |
| 2024-04-26 | 15.06 | $15.04 | 369000 |
| 2024-04-25 | 15.02 | $15.04 | 439100 |
| 2024-04-24 | 14.96 | $15.05 | 855804 |
| 2024-04-23 | 14.90 | $14.99 | 577400 |
| 2024-04-22 | 14.83 | $15.04 | 846300 |
| 2024-04-19 | 14.75 | $14.86 | 952900 |
| 2024-04-18 | 14.68 | $14.72 | 649600 |
| 2024-04-17 | 14.63 | $14.54 | 874137 |
| 2024-04-16 | 14.61 | $14.36 | 957300 |
| 2024-04-15 | 14.62 | $14.64 | 828603 |
| 2024-04-12 | 14.57 | $14.86 | 827400 |
| 2024-04-11 | 14.46 | $15.13 | 940141 |
| 2024-04-10 | 14.28 | $14.83 | 1.2M |
| 2024-04-09 | 14.13 | $15.27 | 1.1M |
| 2024-04-08 | 13.86 | $14.82 | 1.0M |
| 2024-04-05 | 13.65 | $14.13 | 1.5M |
| 2024-04-04 | 13.54 | $13.72 | 667134 |
| 2024-04-03 | 13.51 | $13.58 | 1.2M |
| 2024-04-02 | 13.49 | $13.38 | 940717 |
| 2024-04-01 | 13.52 | $13.60 | 371713 |
| 2024-03-28 | 13.50 | $13.92 | 536900 |
| 2024-03-27 | 13.42 | $13.79 | 462600 |
| 2024-03-26 | 13.35 | $13.41 | 566400 |
| 2024-03-25 | 13.35 | $13.64 | 500200 |
| 2024-03-22 | 13.30 | $13.56 | 645600 |
| 2024-03-21 | 13.26 | $13.77 | 764410 |
| 2024-03-20 | 13.17 | $13.44 | 676004 |
| 2024-03-19 | 13.14 | $12.98 | 547700 |
| 2024-03-18 | 13.20 | $13.31 | 452812 |
| 2024-03-15 | 13.21 | $13.36 | 1.5M |
| 2024-03-14 | 13.20 | $13.36 | 580814 |
| 2024-03-13 | 13.20 | $13.49 | 421000 |
| 2024-03-12 | 13.17 | $13.54 | 490300 |
| 2024-03-11 | 13.12 | $13.64 | 326541 |
| 2024-03-08 | 13.05 | $13.54 | 632143 |
| 2024-03-07 | 12.99 | $13.39 | 593300 |
| 2024-03-06 | 12.95 | $13.11 | 926218 |
| 2024-03-05 | 12.97 | $12.78 | 577100 |
| 2024-03-04 | 13.07 | $12.97 | 568200 |
| 2024-03-01 | 13.14 | $12.96 | 662942 |
| 2024-02-29 | 13.23 | $12.88 | 767932 |
| 2024-02-28 | 13.35 | $12.86 | 509200 |
| 2024-02-27 | 13.50 | $12.95 | 621700 |
| 2024-02-26 | 13.66 | $13.03 | 650600 |
| 2024-02-23 | 13.83 | $13.24 | 429800 |
| 2024-02-22 | 13.98 | $13.55 | 559000 |
| 2024-02-21 | 14.09 | $13.53 | 869400 |
| 2024-02-20 | 14.22 | $13.62 | 1.6M |
| 2024-02-16 | 14.36 | $14.11 | 2.0M |
| 2024-02-15 | 14.41 | $14.56 | 670900 |
| 2024-02-14 | 14.38 | $14.21 | 442700 |
| 2024-02-13 | 14.42 | $14.13 | 886142 |
| 2024-02-12 | 14.48 | $14.58 | 544600 |
| 2024-02-09 | 14.45 | $14.46 | 604600 |
| 2024-02-08 | 14.45 | $14.40 | 782642 |
| 2024-02-07 | 14.46 | $14.20 | 561127 |
| 2024-02-06 | 14.51 | $14.34 | 546825 |
| 2024-02-05 | 14.54 | $14.11 | 774900 |
| 2024-02-02 | 14.63 | $14.21 | 515311 |
| 2024-02-01 | 14.70 | $14.41 | 785109 |
| 2024-01-31 | 14.75 | $14.48 | 667900 |
| 2024-01-30 | 14.78 | $14.69 | 501416 |
| 2024-01-29 | 14.78 | $14.93 | 602000 |
| 2024-01-26 | 14.72 | $14.84 | 687200 |
| 2024-01-25 | 14.68 | $14.65 | 499800 |
| 2024-01-24 | 14.66 | $14.67 | 370610 |
| 2024-01-23 | 14.64 | $14.84 | 476200 |
| 2024-01-22 | 14.58 | $14.77 | 516800 |
| 2024-01-19 | 14.52 | $14.60 | 913011 |
| 2024-01-18 | 14.49 | $13.96 | 1.0M |
| 2024-01-17 | 14.58 | $14.06 | 464300 |
| 2024-01-16 | 14.67 | $14.45 | 696800 |
| 2024-01-12 | 14.69 | $14.77 | 388700 |
| 2024-01-11 | 14.64 | $14.57 | 399400 |
| 2024-01-10 | 14.63 | $14.55 | 332336 |
| 2024-01-09 | 14.61 | $14.58 | 583300 |
| 2024-01-08 | 14.59 | $14.57 | 465100 |
| 2024-01-05 | 14.56 | $14.28 | 693606 |
| 2024-01-04 | 14.59 | $14.16 | 454705 |
| 2024-01-03 | 14.65 | $14.20 | 470900 |
| 2024-01-02 | 14.70 | $14.62 | 733531 |
| 2023-12-29 | 14.68 | $14.60 | 469900 |
| 2023-12-28 | 14.65 | $14.83 | 455136 |
| 2023-12-27 | 14.57 | $14.71 | 544826 |
| 2023-12-26 | 14.49 | $14.62 | 330500 |
| 2023-12-22 | 14.42 | $14.53 | 422100 |
| 2023-12-21 | 14.36 | $14.40 | 572200 |
| 2023-12-20 | 14.31 | $14.24 | 960600 |
| 2023-12-19 | 14.29 | $14.75 | 838900 |
| 2023-12-18 | 14.15 | $14.60 | 995317 |
| 2023-12-15 | 14.02 | $14.49 | 1.7M |
| 2023-12-14 | 13.89 | $14.71 | 930900 |
| 2023-12-13 | 13.69 | $14.54 | 1.4M |
| 2023-12-12 | 13.50 | $13.71 | 989210 |
| 2023-12-11 | 13.45 | $13.44 | 583640 |
| 2023-12-08 | 13.45 | $13.65 | 333942 |
| 2023-12-07 | 13.40 | $13.63 | 435731 |
| 2023-12-06 | 13.35 | $13.49 | 486000 |
| 2023-12-05 | 13.32 | $13.61 | 411139 |
| 2023-12-04 | 13.27 | $13.83 | 532402 |
| 2023-12-01 | 13.15 | $13.72 | 693800 |
| 2023-11-30 | 13.05 | $13.14 | 687100 |
| 2023-11-29 | 13.04 | $13.18 | 637936 |
| 2023-11-28 | 13.04 | $13.20 | 499438 |
| 2023-11-27 | 13.02 | $12.92 | 354702 |
| 2023-11-24 | 13.07 | $13.08 | 119219 |
| 2023-11-22 | 13.08 | $13.05 | 274400 |
| 2023-11-21 | 13.11 | $13.02 | 404445 |
| 2023-11-20 | 13.15 | $13.24 | 405630 |
| 2023-11-17 | 13.16 | $13.19 | 460000 |
| 2023-11-16 | 13.17 | $13.31 | 401008 |
| 2023-11-15 | 13.16 | $13.60 | 421200 |
| 2023-11-14 | 13.09 | $13.79 | 802837 |
| 2023-11-13 | 12.97 | $12.86 | 568200 |
| 2023-11-10 | 13.03 | $13.20 | 363000 |
| 2023-11-09 | 13.03 | $13.10 | 395722 |
| 2023-11-08 | 13.05 | $13.44 | 734232 |
| 2023-11-07 | 13.01 | $13.18 | 784638 |
| 2023-11-06 | 13.02 | $13.20 | 705000 |
| 2023-11-03 | 13.02 | $13.49 | 856610 |
| 2023-11-02 | 12.97 | $13.10 | 1.2M |
| 2023-11-01 | 12.99 | $12.56 | 771124 |
| 2023-10-31 | 13.13 | $12.76 | 810041 |
| 2023-10-30 | 13.26 | $12.72 | 792500 |
| 2023-10-27 | 13.41 | $12.90 | 973201 |
| 2023-10-26 | 13.56 | $13.40 | 682900 |
| 2023-10-25 | 13.62 | $13.42 | 359504 |
| 2023-10-24 | 13.69 | $13.64 | 474500 |
| 2023-10-23 | 13.73 | $13.58 | 663700 |
| 2023-10-20 | 13.79 | $13.82 | 860800 |
| 2023-10-19 | 13.81 | $13.98 | 638920 |
| 2023-10-18 | 13.80 | $14.00 | 618932 |
| 2023-10-17 | 13.79 | $14.14 | 594600 |
| 2023-10-16 | 13.74 | $14.17 | 763800 |
| 2023-10-13 | 13.68 | $13.95 | 402028 |
| 2023-10-12 | 13.67 | $14.15 | 998447 |
| 2023-10-11 | 13.60 | $14.29 | 479600 |
| 2023-10-10 | 13.51 | $14.06 | 537200 |
| 2023-10-09 | 13.44 | $13.89 | 312400 |
| 2023-10-06 | 13.41 | $13.62 | 450134 |
| 2023-10-05 | 13.43 | $13.55 | 513439 |
| 2023-10-04 | 13.48 | $13.47 | 324545 |
| 2023-10-03 | 13.55 | $13.27 | 611200 |
| 2023-10-02 | 13.67 | $13.47 | 605533 |
| 2023-09-29 | 13.78 | $13.64 | 830076 |
| 2023-09-28 | 13.87 | $13.52 | 857315 |
| 2023-09-27 | 14.01 | $13.49 | 739900 |
| 2023-09-26 | 14.18 | $13.73 | 768200 |
| 2023-09-25 | 14.33 | $13.86 | 546605 |
| 2023-09-22 | 14.47 | $14.00 | 807700 |
| 2023-09-21 | 14.61 | $14.27 | 607400 |
| 2023-09-20 | 14.72 | $14.68 | 475148 |
| 2023-09-19 | 14.76 | $14.77 | 540516 |
| 2023-09-18 | 14.79 | $14.83 | 963800 |
| 2023-09-15 | 14.82 | $14.88 | 1.8M |
| 2023-09-14 | 14.84 | $14.89 | 572400 |
| 2023-09-13 | 14.86 | $14.72 | 629747 |
| 2023-09-12 | 14.93 | $14.82 | 351200 |
| 2023-09-11 | 14.98 | $14.80 | 369302 |
| 2023-09-08 | 15.05 | $14.89 | 532000 |
| 2023-09-07 | 15.12 | $15.11 | 360000 |
| 2023-09-06 | 15.14 | $15.03 | 298936 |
| 2023-09-05 | 15.20 | $15.06 | 432500 |
| 2023-09-01 | 15.25 | $15.25 | 334700 |
| 2023-08-31 | 15.28 | $15.38 | 581500 |
| 2023-08-30 | 15.28 | $15.35 | 654512 |
| 2023-08-29 | 15.29 | $15.42 | 317800 |
| 2023-08-28 | 15.29 | $15.44 | 230208 |
| 2023-08-25 | 15.29 | $15.39 | 293443 |
| 2023-08-24 | 15.30 | $15.36 | 462600 |
| 2023-08-23 | 15.31 | $15.53 | 304900 |
| 2023-08-22 | 15.30 | $15.31 | 267400 |
| 2023-08-21 | 15.33 | $15.24 | 441300 |
| 2023-08-18 | 15.39 | $15.35 | 414600 |
| 2023-08-17 | 15.43 | $15.22 | 392200 |
| 2023-08-16 | 15.50 | $15.15 | 343100 |
| 2023-08-15 | 15.61 | $15.29 | 379900 |
| 2023-08-14 | 15.70 | $15.41 | 401012 |
| 2023-08-11 | 15.79 | $15.77 | 334203 |
| 2023-08-10 | 15.81 | $15.66 | 391100 |
| 2023-08-09 | 15.86 | $15.76 | 471100 |
| 2023-08-08 | 15.90 | $15.76 | 331620 |
| 2023-08-07 | 15.95 | $15.96 | 336500 |
| 2023-08-04 | 15.96 | $15.66 | 360900 |
| 2023-08-03 | 16.04 | $15.79 | 429043 |
| 2023-08-02 | 16.10 | $15.76 | 536046 |
| 2023-08-01 | 16.18 | $15.48 | 929348 |
| 2023-07-31 | 16.33 | $16.25 | 857000 |
| 2023-07-28 | 16.35 | $16.17 | 706300 |
| 2023-07-27 | 16.39 | $16.04 | 458900 |
| 2023-07-26 | 16.45 | $16.38 | 353700 |
| 2023-07-25 | 16.46 | $16.09 | 438600 |
| 2023-07-24 | 16.53 | $16.46 | 561518 |
| 2023-07-21 | 16.53 | $16.39 | 355524 |
| 2023-07-20 | 16.54 | $16.44 | 422245 |
| 2023-07-19 | 16.55 | $16.44 | 873200 |
| 2023-07-18 | 16.55 | $16.23 | 1.5M |
| 2023-07-17 | 16.60 | $16.36 | 645500 |
| 2023-07-14 | 16.63 | $16.55 | 445200 |
| 2023-07-13 | 16.63 | $16.72 | 659100 |
| 2023-07-12 | 16.58 | $16.76 | 726307 |
| 2023-07-11 | 16.52 | $16.88 | 563418 |
| 2023-07-10 | 16.42 | $16.49 | 604828 |
| 2023-07-07 | 16.39 | $16.42 | 783600 |
| 2023-07-06 | 16.37 | $16.51 | 397717 |
| 2023-07-05 | 16.32 | $16.56 | 640517 |
| 2023-07-03 | 16.25 | $16.65 | 339900 |
| 2023-06-30 | 16.15 | $16.44 | 942189 |
| 2023-06-29 | 16.08 | $16.40 | 907444 |
| 2023-06-28 | 16.01 | $16.39 | 640000 |
| 2023-06-27 | 15.93 | $16.63 | 957226 |
| 2023-06-26 | 15.78 | $16.47 | 859047 |
| 2023-06-23 | 15.65 | $15.80 | 1.3M |
| 2023-06-22 | 15.64 | $15.81 | 770645 |
| 2023-06-21 | 15.62 | $15.85 | 1.1M |
| 2023-06-20 | 15.59 | $15.70 | 749650 |
| 2023-06-16 | 15.59 | $15.80 | 1.7M |
| 2023-06-15 | 15.57 | $15.73 | 554675 |
| 2023-06-14 | 15.56 | $15.75 | 912000 |
| 2023-06-13 | 15.55 | $15.79 | 890500 |
| 2023-06-12 | 15.54 | $15.87 | 606705 |
| 2023-06-09 | 15.50 | $15.99 | 620907 |
| 2023-06-08 | 15.43 | $16.15 | 657100 |
| 2023-06-07 | 15.33 | $16.48 | 777401 |
| 2023-06-06 | 15.13 | $15.79 | 627531 |
| 2023-06-05 | 15.06 | $15.14 | 657992 |
| 2023-06-02 | 15.11 | $15.60 | 769449 |
| 2023-06-01 | 15.08 | $15.07 | 590400 |
| 2023-05-31 | 15.16 | $15.11 | 936331 |
| 2023-05-30 | 15.25 | $15.07 | 341840 |
| 2023-05-26 | 15.36 | $15.12 | 356123 |
| 2023-05-25 | 15.49 | $15.09 | 538600 |
| 2023-05-24 | 15.64 | $15.31 | 735717 |
| 2023-05-23 | 15.78 | $15.68 | 711200 |
| 2023-05-22 | 15.86 | $15.80 | 513300 |
| 2023-05-19 | 15.94 | $15.89 | 823206 |
| 2023-05-18 | 16.01 | $15.72 | 1.1M |
| 2023-05-17 | 16.13 | $15.81 | 982300 |
| 2023-05-16 | 16.26 | $15.89 | 837800 |
| 2023-05-15 | 16.39 | $16.21 | 588003 |
| 2023-05-12 | 16.48 | $16.44 | 536415 |
| 2023-05-11 | 16.54 | $16.48 | 748400 |
| 2023-05-10 | 16.60 | $16.58 | 775027 |
| 2023-05-09 | 16.65 | $16.41 | 518100 |
| 2023-05-08 | 16.75 | $16.41 | 731348 |
| 2023-05-05 | 16.87 | $16.58 | 602000 |
| 2023-05-04 | 16.97 | $16.41 | 583539 |
| 2023-05-03 | 17.12 | $16.40 | 568535 |
| 2023-05-02 | 17.31 | $16.51 | 719137 |
| 2023-05-01 | 17.50 | $17.14 | 434200 |
| 2023-04-28 | 17.59 | $17.23 | 1.3M |
| 2023-04-27 | 17.67 | $17.79 | 335900 |
| 2023-04-26 | 17.65 | $17.38 | 379300 |
| 2023-04-25 | 17.72 | $17.37 | 296431 |
| 2023-04-24 | 17.80 | $17.75 | 318300 |
| 2023-04-21 | 17.81 | $17.92 | 375719 |
| 2023-04-20 | 17.78 | $18.01 | 320442 |
| 2023-04-19 | 17.74 | $18.11 | 493713 |
| 2023-04-18 | 17.66 | $17.82 | 290000 |
| 2023-04-17 | 17.64 | $17.85 | 500935 |
| 2023-04-14 | 17.60 | $17.59 | 298200 |
| 2023-04-13 | 17.62 | $17.81 | 533700 |
| 2023-04-12 | 17.59 | $17.71 | 528500 |
| 2023-04-11 | 17.58 | $17.84 | 502315 |
| 2023-04-10 | 17.54 | $17.96 | 334141 |
| 2023-04-06 | 17.47 | $18.03 | 272600 |
| 2023-04-05 | 17.38 | $17.79 | 424904 |
| 2023-04-04 | 17.32 | $17.75 | 454500 |
| 2023-04-03 | 17.26 | $17.75 | 661200 |
| 2023-03-31 | 17.20 | $17.86 | 1.1M |
| 2023-03-30 | 17.10 | $17.58 | 743424 |
| 2023-03-29 | 17.05 | $17.39 | 693827 |
| 2023-03-28 | 17.04 | $17.14 | 946625 |
| 2023-03-27 | 17.08 | $16.94 | 578020 |
| 2023-03-24 | 17.17 | $16.89 | 878211 |
| 2023-03-23 | 17.29 | $16.40 | 837532 |
| 2023-03-22 | 17.53 | $16.69 | 560747 |
| 2023-03-21 | 17.76 | $17.43 | 605900 |
| 2023-03-20 | 17.86 | $17.64 | 598507 |
| 2023-03-17 | 17.95 | $17.46 | 2.0M |
| 2023-03-16 | 18.08 | $17.94 | 629343 |
| 2023-03-15 | 18.14 | $18.18 | 614400 |
| 2023-03-14 | 18.15 | $18.18 | 620854 |
| 2023-03-13 | 18.17 | $17.99 | 570347 |
| 2023-03-10 | 18.23 | $17.71 | 562600 |
| 2023-03-09 | 18.37 | $18.04 | 362200 |
| 2023-03-08 | 18.46 | $18.27 | 378800 |
| 2023-03-07 | 18.51 | $18.05 | 446336 |
| 2023-03-06 | 18.62 | $18.38 | 400600 |
| 2023-03-03 | 18.68 | $18.40 | 504900 |
| 2023-03-02 | 18.74 | $18.32 | 352200 |
| 2023-03-01 | 18.83 | $18.24 | 533200 |
| 2023-02-28 | 18.95 | $18.61 | 641700 |
| 2023-02-27 | 19.01 | $18.73 | 360549 |
| 2023-02-24 | 19.06 | $18.96 | 455918 |
| 2023-02-23 | 19.06 | $19.09 | 650400 |
| 2023-02-22 | 19.04 | $18.96 | 573800 |
| 2023-02-21 | 19.03 | $18.91 | 435500 |
| 2023-02-17 | 19.04 | $19.09 | 1.4M |
| 2023-02-16 | 19.01 | $18.81 | 417945 |
| 2023-02-15 | 19.04 | $19.07 | 441440 |
| 2023-02-14 | 19.01 | $19.04 | 657800 |
| 2023-02-13 | 18.98 | $19.07 | 299546 |
| 2023-02-10 | 18.94 | $18.76 | 334300 |
| 2023-02-09 | 18.96 | $18.75 | 414441 |
| 2023-02-08 | 18.99 | $18.80 | 261300 |
| 2023-02-07 | 19.00 | $18.90 | 372131 |
| 2023-02-06 | 19.00 | $18.87 | 301608 |
| 2023-02-03 | 19.00 | $19.13 | 528800 |
| 2023-02-02 | 18.94 | $19.62 | 414200 |
| 2023-02-01 | 18.77 | $19.15 | 417706 |
| 2023-01-31 | 18.67 | $19.20 | 550400 |
| 2023-01-30 | 18.55 | $18.61 | 177800 |
| 2023-01-27 | 18.53 | $19.04 | 269607 |
| 2023-01-26 | 18.41 | $18.71 | 332300 |
| 2023-01-25 | 18.34 | $18.80 | 255500 |
| 2023-01-24 | 18.25 | $18.57 | 175800 |
| 2023-01-23 | 18.18 | $18.47 | 201314 |
| 2023-01-20 | 18.13 | $18.42 | 413471 |
| 2023-01-19 | 18.08 | $18.13 | 682200 |
| 2023-01-18 | 18.09 | $18.16 | 722203 |
| 2023-01-17 | 18.09 | $18.44 | 267400 |
| 2023-01-13 | 18.03 | $18.42 | 255612 |
| 2023-01-12 | 17.97 | $18.54 | 327745 |
| 2023-01-11 | 17.87 | $18.37 | 387522 |
| 2023-01-10 | 17.80 | $18.05 | 336536 |
| 2023-01-09 | 17.79 | $17.93 | 338600 |
| 2023-01-06 | 17.79 | $18.10 | 288500 |
| 2023-01-05 | 17.77 | $17.48 | 528011 |
| 2023-01-04 | 17.88 | $18.17 | 316000 |
| 2023-01-03 | 17.86 | $17.69 | 410800 |
| 2022-12-30 | 17.94 | $17.80 | 354500 |
| 2022-12-29 | 18.01 | $17.94 | 373541 |
| 2022-12-28 | 18.06 | $17.58 | 368600 |
| 2022-12-27 | 18.20 | $18.10 | 255500 |
| 2022-12-23 | 18.26 | $18.00 | 200848 |
| 2022-12-22 | 18.35 | $17.85 | 308626 |
| 2022-12-21 | 18.48 | $17.74 | 312542 |
| 2022-12-20 | 18.67 | $17.72 | 406116 |
| 2022-12-19 | 18.88 | $18.04 | 352037 |
| 2022-12-16 | 19.07 | $18.11 | 2.8M |
| 2022-12-15 | 19.27 | $18.73 | 468841 |
| 2022-12-14 | 19.37 | $19.08 | 331100 |
| 2022-12-13 | 19.41 | $19.24 | 406800 |
| 2022-12-12 | 19.42 | $19.13 | 256700 |
| 2022-12-09 | 19.46 | $19.17 | 189625 |
| 2022-12-08 | 19.49 | $19.34 | 233039 |
| 2022-12-07 | 19.49 | $19.21 | 289900 |
| 2022-12-06 | 19.52 | $19.13 | 310725 |
| 2022-12-05 | 19.57 | $19.30 | 230300 |
| 2022-12-02 | 19.58 | $19.68 | 187847 |
| 2022-12-01 | 19.52 | $19.62 | 242223 |
| 2022-11-30 | 19.46 | $19.76 | 514706 |
| 2022-11-29 | 19.35 | $19.23 | 198012 |
| 2022-11-28 | 19.34 | $19.17 | 318928 |
| 2022-11-25 | 19.34 | $19.76 | 216118 |
| 2022-11-23 | 19.21 | $19.52 | 281918 |
| 2022-11-22 | 19.11 | $19.54 | 359523 |
| 2022-11-21 | 18.99 | $19.24 | 245202 |
| 2022-11-18 | 18.90 | $19.05 | 332300 |
| 2022-11-17 | 18.85 | $18.72 | 363202 |
| 2022-11-16 | 18.85 | $18.74 | 271639 |
| 2022-11-15 | 18.85 | $18.98 | 240500 |
| 2022-11-14 | 18.80 | $18.88 | 214728 |
| 2022-11-11 | 18.76 | $19.35 | 233800 |
| 2022-11-10 | 18.61 | $19.34 | 458604 |
| 2022-11-09 | 18.44 | $18.12 | 253810 |
| 2022-11-08 | 18.50 | $18.48 | 263731 |
| 2022-11-07 | 18.49 | $18.67 | 287100 |
| 2022-11-04 | 18.44 | $18.78 | 360200 |
| 2022-11-03 | 18.36 | $18.43 | 294700 |
| 2022-11-02 | 18.34 | $18.56 | 385500 |
| 2022-11-01 | 18.28 | $18.99 | 346200 |
| 2022-10-31 | 18.13 | $19.09 | 396319 |
| 2022-10-28 | 17.93 | $19.01 | 480607 |
| 2022-10-27 | 17.72 | $18.53 | 317200 |
| 2022-10-26 | 17.58 | $18.53 | 317146 |
| 2022-10-25 | 17.41 | $18.58 | 259900 |
| 2022-10-24 | 17.21 | $17.90 | 257200 |
| 2022-10-21 | 17.13 | $17.99 | 336743 |
| 2022-10-20 | 17.02 | $17.61 | 211911 |
| 2022-10-19 | 16.97 | $17.57 | 364600 |
| 2022-10-18 | 16.92 | $17.95 | 417835 |
| 2022-10-17 | 16.80 | $17.87 | 852631 |
| 2022-10-14 | 16.67 | $17.14 | 484912 |
| 2022-10-13 | 16.69 | $17.27 | 517600 |
| 2022-10-12 | 16.68 | $16.63 | 377000 |
| 2022-10-11 | 16.82 | $16.75 | 603711 |
| 2022-10-10 | 16.96 | $16.70 | 462633 |
| 2022-10-07 | 17.13 | $16.53 | 649109 |
| 2022-10-06 | 17.38 | $16.77 | 458511 |
| 2022-10-05 | 17.63 | $17.22 | 721144 |
| 2022-10-04 | 17.82 | $17.97 | 552700 |
| 2022-10-03 | 17.89 | $17.63 | 610300 |
| 2022-09-30 | 18.05 | $17.56 | 651005 |
| 2022-09-29 | 18.25 | $17.26 | 437000 |
| 2022-09-28 | 18.55 | $18.00 | 411800 |
| 2022-09-27 | 18.76 | $17.42 | 712200 |
| 2022-09-26 | 19.12 | $17.79 | 712981 |
| 2022-09-23 | 19.46 | $18.80 | 614123 |
| 2022-09-22 | 19.65 | $19.27 | 586213 |
| 2022-09-21 | 19.77 | $19.60 | 607603 |
| 2022-09-20 | 19.84 | $19.70 | 698240 |
| 2022-09-19 | 19.91 | $20.11 | 548112 |
| 2022-09-16 | 19.90 | $20.18 | 1.0M |
| 2022-09-15 | 19.88 | $19.91 | 561903 |
| 2022-09-14 | 19.92 | $19.96 | 577400 |
| 2022-09-13 | 19.95 | $19.99 | 458919 |
| 2022-09-12 | 19.98 | $20.64 | 264506 |
| 2022-09-09 | 19.88 | $20.40 | 278300 |
| 2022-09-08 | 19.82 | $20.04 | 267647 |
| 2022-09-07 | 19.83 | $20.16 | 411600 |
| 2022-09-06 | 19.81 | $19.81 | 785200 |
| 2022-09-02 | 19.87 | $19.81 | 389100 |
| 2022-09-01 | 19.95 | $19.90 | 688500 |
| 2022-08-31 | 20.02 | $19.61 | 522115 |
| 2022-08-30 | 20.16 | $19.60 | 462815 |
| 2022-08-29 | 20.33 | $19.71 | 372800 |
| 2022-08-26 | 20.51 | $19.83 | 291635 |
| 2022-08-25 | 20.70 | $20.26 | 326447 |
| 2022-08-24 | 20.82 | $20.06 | 220500 |
| 2022-08-23 | 21.01 | $20.31 | 341319 |
| 2022-08-22 | 21.18 | $20.62 | 569920 |
| 2022-08-19 | 21.31 | $21.25 | 462432 |
| 2022-08-18 | 21.33 | $21.27 | 301105 |
| 2022-08-17 | 21.35 | $21.46 | 296300 |
| 2022-08-16 | 21.33 | $21.64 | 341800 |
| 2022-08-15 | 21.27 | $21.60 | 271104 |
| 2022-08-12 | 21.21 | $21.66 | 295831 |
| 2022-08-11 | 21.13 | $21.49 | 293700 |
| 2022-08-10 | 21.07 | $21.35 | 381029 |
| 2022-08-09 | 21.03 | $21.03 | 412400 |
| 2022-08-08 | 21.06 | $20.95 | 464400 |
| 2022-08-05 | 21.11 | $20.88 | 348000 |
| 2022-08-04 | 21.18 | $20.94 | 380600 |
| 2022-08-03 | 21.26 | $20.86 | 531234 |
| 2022-08-02 | 21.36 | $21.26 | 432033 |
| 2022-08-01 | 21.39 | $21.80 | 408514 |
| 2022-07-29 | 21.32 | $22.17 | 764600 |
| 2022-07-28 | 21.16 | $22.32 | 344908 |
| 2022-07-27 | 20.95 | $21.61 | 250600 |
| 2022-07-26 | 20.85 | $21.43 | 301100 |
| 2022-07-25 | 20.77 | $21.59 | 467845 |
| 2022-07-22 | 20.65 | $21.36 | 486725 |
| 2022-07-21 | 20.57 | $21.23 | 525371 |
| 2022-07-20 | 20.50 | $21.19 | 443841 |
| 2022-07-19 | 20.44 | $21.13 | 424400 |
| 2022-07-18 | 20.37 | $20.63 | 418949 |
| 2022-07-15 | 20.41 | $20.78 | 418500 |
| 2022-07-14 | 20.43 | $20.38 | 378313 |
| 2022-07-13 | 20.55 | $20.45 | 347700 |
| 2022-07-12 | 20.67 | $20.64 | 393600 |
| 2022-07-11 | 20.77 | $20.31 | 645200 |
| 2022-07-08 | 20.97 | $20.43 | 500200 |
| 2022-07-07 | 21.17 | $20.91 | 417810 |
| 2022-07-06 | 21.32 | $21.39 | 539347 |
| 2022-07-05 | 21.39 | $21.47 | 521127 |
| 2022-07-01 | 21.45 | $21.58 | 900500 |
| 2022-06-30 | 21.51 | $21.31 | 627000 |
| 2022-06-29 | 21.65 | $21.46 | 408041 |
| 2022-06-28 | 21.77 | $21.78 | 340900 |
| 2022-06-27 | 21.85 | $21.94 | 490600 |
| 2022-06-24 | 21.92 | $21.71 | 695449 |
| 2022-06-23 | 22.04 | $21.74 | 593349 |
| 2022-06-22 | 22.19 | $21.28 | 740000 |
| 2022-06-21 | 22.46 | $21.43 | 799127 |
| 2022-06-17 | 22.75 | $21.87 | 1.3M |
| 2022-06-16 | 22.99 | $21.55 | 675000 |
| 2022-06-15 | 23.34 | $22.06 | 883400 |
| 2022-06-14 | 23.64 | $22.09 | 1.1M |
| 2022-06-13 | 23.98 | $22.94 | 618300 |
| 2022-06-10 | 24.20 | $24.03 | 382800 |
| 2022-06-09 | 24.23 | $24.22 | 576900 |
| 2022-06-08 | 24.22 | $24.58 | 496323 |
| 2022-06-07 | 24.13 | $24.76 | 449600 |
| 2022-06-06 | 23.99 | $24.33 | 361400 |
| 2022-06-03 | 23.91 | $24.22 | 452100 |
| 2022-06-02 | 23.85 | $24.29 | 376501 |
| 2022-06-01 | 23.76 | $24.00 | 408048 |
| 2022-05-31 | 23.72 | $24.29 | 727937 |
| 2022-05-27 | 23.62 | $24.57 | 397000 |
| 2022-05-26 | 23.43 | $24.33 | 425827 |
| 2022-05-25 | 23.27 | $24.35 | 574700 |
| 2022-05-24 | 23.09 | $23.93 | 714929 |
| 2022-05-23 | 22.96 | $23.34 | 367039 |
| 2022-05-20 | 22.94 | $23.18 | 627800 |
| 2022-05-19 | 22.95 | $23.13 | 601425 |
| 2022-05-18 | 22.98 | $23.42 | 645300 |
| 2022-05-17 | 22.96 | $23.53 | 510300 |
| 2022-05-16 | 22.92 | $22.97 | 364732 |
| 2022-05-13 | 22.99 | $22.84 | 614500 |
| 2022-05-12 | 23.10 | $22.66 | 588013 |
| 2022-05-11 | 23.27 | $22.50 | 470200 |
| 2022-05-10 | 23.50 | $22.53 | 524726 |
| 2022-05-09 | 23.78 | $22.65 | 683548 |
| 2022-05-06 | 24.07 | $22.76 | 464100 |
| 2022-05-05 | 24.39 | $23.28 | 615725 |
| 2022-05-04 | 24.65 | $24.13 | 1.1M |
| 2022-05-03 | 24.77 | $24.03 | 321117 |
| 2022-05-02 | 24.94 | $23.85 | 563433 |
| 2022-04-29 | 25.17 | $24.09 | 794621 |
| 2022-04-28 | 25.39 | $25.18 | 232600 |
| 2022-04-27 | 25.41 | $24.89 | 529125 |
| 2022-04-26 | 25.49 | $25.25 | 388800 |
| 2022-04-25 | 25.51 | $25.47 | 289617 |
| 2022-04-22 | 25.49 | $25.51 | 326500 |
| 2022-04-21 | 25.45 | $26.00 | 535723 |
| 2022-04-20 | 25.30 | $25.83 | 524723 |
| 2022-04-19 | 25.17 | $25.28 | 291229 |
| 2022-04-18 | 25.12 | $25.01 | 429436 |
| 2022-04-14 | 25.13 | $25.15 | 393800 |
| 2022-04-13 | 25.10 | $25.03 | 529400 |
| 2022-04-12 | 25.09 | $24.77 | 632100 |
| 2022-04-11 | 25.14 | $24.40 | 550200 |
| 2022-04-08 | 25.27 | $24.59 | 296044 |
| 2022-04-07 | 25.38 | $24.84 | 463500 |
| 2022-04-06 | 25.45 | $25.09 | 534500 |
| 2022-04-05 | 25.48 | $25.15 | 397828 |
| 2022-04-04 | 25.50 | $25.57 | 284800 |
| 2022-04-01 | 25.43 | $25.90 | 325600 |
| 2022-03-31 | 25.28 | $25.50 | 406600 |
| 2022-03-30 | 25.19 | $25.61 | 311700 |
| 2022-03-29 | 25.05 | $25.83 | 652400 |
| 2022-03-28 | 24.85 | $25.39 | 291900 |
| 2022-03-25 | 24.70 | $25.19 | 441945 |
| 2022-03-24 | 24.57 | $24.89 | 430246 |
| 2022-03-23 | 24.48 | $24.67 | 357600 |
| 2022-03-22 | 24.42 | $24.76 | 546127 |
| 2022-03-21 | 24.34 | $24.93 | 605535 |
| 2022-03-18 | 24.20 | $24.83 | 1.2M |
| 2022-03-17 | 24.06 | $24.40 | 314303 |
| 2022-03-16 | 23.99 | $24.26 | 496531 |
| 2022-03-15 | 23.94 | $24.08 | 342728 |
| 2022-03-14 | 23.92 | $24.09 | 316903 |
| 2022-03-11 | 23.89 | $24.45 | 365235 |
| 2022-03-10 | 23.79 | $24.66 | 309049 |
| 2022-03-09 | 23.62 | $24.49 | 899033 |
| 2022-03-08 | 23.47 | $24.34 | 863600 |
| 2022-03-07 | 23.32 | $24.22 | 781200 |
| 2022-03-04 | 23.17 | $23.80 | 359900 |
| 2022-03-03 | 23.10 | $23.42 | 384600 |
| 2022-03-02 | 23.10 | $23.21 | 483019 |
| 2022-03-01 | 23.14 | $22.90 | 647800 |
| 2022-02-28 | 23.26 | $23.36 | 711200 |
| 2022-02-25 | 23.30 | $23.53 | 476200 |
| 2022-02-24 | 23.32 | $23.03 | 749642 |
| 2022-02-23 | 23.45 | $22.66 | 584300 |
| 2022-02-22 | 23.69 | $23.33 | 780327 |
| 2022-02-18 | 23.82 | $23.46 | 1.3M |
| 2022-02-17 | 23.95 | $24.42 | 492500 |
| 2022-02-16 | 23.90 | $24.54 | 505300 |
| 2022-02-15 | 23.82 | $24.17 | 566200 |
| 2022-02-14 | 23.80 | $23.45 | 876843 |
| 2022-02-11 | 23.94 | $23.85 | 592234 |
| 2022-02-10 | 24.03 | $23.81 | 685800 |
| 2022-02-09 | 24.13 | $24.12 | 676042 |
| 2022-02-08 | 24.19 | $23.70 | 559100 |
| 2022-02-07 | 24.36 | $23.97 | 566319 |
| 2022-02-04 | 24.49 | $24.25 | 454500 |
| 2022-02-03 | 24.59 | $24.44 | 525539 |
| 2022-02-02 | 24.67 | $24.65 | 789439 |
| 2022-02-01 | 24.71 | $24.68 | 1.0M |
| 2022-01-31 | 24.77 | $24.62 | 721200 |
| 2022-01-28 | 24.84 | $24.56 | 521300 |
| 2022-01-27 | 24.94 | $24.02 | 523800 |
| 2022-01-26 | 25.17 | $24.44 | 355700 |
| 2022-01-25 | 25.36 | $24.77 | 887913 |
| 2022-01-24 | 25.50 | $24.93 | 956100 |
| 2022-01-21 | 25.63 | $24.80 | 783813 |
| 2022-01-20 | 25.82 | $24.74 | 462943 |
| 2022-01-19 | 26.04 | $25.30 | 587900 |
| 2022-01-18 | 26.18 | $25.93 | 391800 |
| 2022-01-14 | 26.22 | $26.37 | 473500 |
| 2022-01-13 | 26.16 | $26.27 | 450635 |
| 2022-01-12 | 26.11 | $25.90 | 548700 |
| 2022-01-11 | 26.14 | $25.79 | 1.2M |
| 2022-01-10 | 26.19 | $25.74 | 1.1M |
| 2022-01-07 | 26.25 | $26.59 | 1.2M |
| 2022-01-06 | 26.15 | $26.67 | 1.1M |
| 2022-01-05 | 26.01 | $26.45 | 868636 |
| 2022-01-04 | 25.90 | $26.56 | 630300 |
| 2022-01-03 | 25.74 | $26.11 | 519900 |
| 2021-12-31 | 25.65 | $25.85 | 491200 |
| 2021-12-30 | 25.60 | $25.78 | 362900 |
| 2021-12-29 | 25.56 | $25.82 | 319703 |
| 2021-12-28 | 25.50 | $25.67 | 359742 |
| 2021-12-27 | 25.47 | $25.76 | 400800 |
| 2021-12-23 | 25.41 | $25.40 | 293800 |
| 2021-12-22 | 25.41 | $25.52 | 391711 |
| 2021-12-21 | 25.40 | $25.29 | 381423 |
| 2021-12-20 | 25.42 | $25.24 | 574778 |
| 2021-12-17 | 25.47 | $25.28 | 2.7M |
| 2021-12-16 | 25.51 | $25.58 | 544641 |
| 2021-12-15 | 25.50 | $25.74 | 666700 |
| 2021-12-14 | 25.45 | $25.30 | 751100 |
| 2021-12-13 | 25.49 | $25.49 | 580400 |
| 2021-12-10 | 25.49 | $25.38 | 463546 |
| 2021-12-09 | 25.51 | $25.42 | 403500 |
| 2021-12-08 | 25.53 | $25.76 | 303933 |
| 2021-12-07 | 25.49 | $25.59 | 281139 |
| 2021-12-06 | 25.47 | $25.70 | 511749 |
| 2021-12-03 | 25.43 | $25.32 | 533302 |
| 2021-12-02 | 25.45 | $25.32 | 448832 |
| 2021-12-01 | 25.49 | $24.76 | 584700 |
| 2021-11-30 | 25.65 | $25.20 | 677712 |
| 2021-11-29 | 25.74 | $25.61 | 696141 |
| 2021-11-26 | 25.75 | $25.45 | 515415 |
| 2021-11-24 | 25.81 | $25.97 | 231600 |
| 2021-11-23 | 25.76 | $25.60 | 253600 |
| 2021-11-22 | 25.78 | $25.64 | 312541 |
| 2021-11-19 | 25.80 | $25.72 | 267100 |
| 2021-11-18 | 25.80 | $26.00 | 437719 |
| 2021-11-17 | 25.74 | $25.72 | 377741 |
| 2021-11-16 | 25.73 | $25.54 | 327600 |
| 2021-11-15 | 25.76 | $25.92 | 344533 |
| 2021-11-12 | 25.71 | $25.47 | 294300 |
| 2021-11-11 | 25.75 | $25.65 | 326510 |
| 2021-11-10 | 25.75 | $25.82 | 330007 |
| 2021-11-09 | 25.72 | $25.89 | 293200 |
| 2021-11-08 | 25.67 | $25.81 | 332907 |
| 2021-11-05 | 25.62 | $25.99 | 550000 |
| 2021-11-04 | 25.53 | $25.53 | 470146 |
| 2021-11-03 | 25.52 | $25.89 | 583745 |
| 2021-11-02 | 25.43 | $25.38 | 500934 |
| 2021-11-01 | 25.43 | $25.48 | 800206 |
| 2021-10-29 | 25.42 | $25.35 | 664200 |
| 2021-10-28 | 25.42 | $25.63 | 292200 |
| 2021-10-27 | 25.37 | $25.25 | 651547 |
| 2021-10-26 | 25.40 | $25.15 | 537600 |
| 2021-10-25 | 25.44 | $25.11 | 372810 |
| 2021-10-22 | 25.51 | $25.22 | 390300 |
| 2021-10-21 | 25.55 | $25.23 | 408200 |
| 2021-10-20 | 25.61 | $25.58 | 505100 |
| 2021-10-19 | 25.59 | $25.23 | 235500 |
| 2021-10-18 | 25.65 | $25.45 | 435919 |
| 2021-10-15 | 25.67 | $25.53 | 399134 |
| 2021-10-14 | 25.67 | $25.85 | 344706 |
| 2021-10-13 | 25.61 | $25.71 | 326047 |
| 2021-10-12 | 25.56 | $25.58 | 362317 |
| 2021-10-11 | 25.54 | $25.41 | 476626 |
| 2021-10-08 | 25.54 | $25.43 | 247000 |
| 2021-10-07 | 25.54 | $25.58 | 435124 |
| 2021-10-06 | 25.50 | $25.84 | 382700 |
| 2021-10-05 | 25.40 | $25.66 | 449324 |
| 2021-10-04 | 25.33 | $25.72 | 328800 |
| 2021-10-01 | 25.23 | $25.56 | 557738 |
| 2021-09-30 | 25.14 | $24.75 | 304126 |
| 2021-09-29 | 25.21 | $25.19 | 332920 |
| 2021-09-28 | 25.20 | $24.84 | 271843 |
| 2021-09-27 | 25.26 | $24.89 | 479100 |
| 2021-09-24 | 25.32 | $25.08 | 400700 |
| 2021-09-23 | 25.35 | $25.23 | 297400 |
| 2021-09-22 | 25.35 | $25.03 | 316037 |
| 2021-09-21 | 25.39 | $24.74 | 688646 |
| 2021-09-20 | 25.49 | $25.14 | 454344 |
| 2021-09-17 | 25.53 | $25.25 | 1.6M |
| 2021-09-16 | 25.54 | $25.48 | 384239 |
| 2021-09-15 | 25.51 | $25.62 | 441800 |
| 2021-09-14 | 25.44 | $25.56 | 422800 |
| 2021-09-13 | 25.38 | $25.26 | 515400 |
| 2021-09-10 | 25.36 | $24.98 | 538600 |
| 2021-09-09 | 25.39 | $25.20 | 613200 |
| 2021-09-08 | 25.38 | $25.64 | 330438 |
| 2021-09-07 | 25.28 | $25.61 | 467405 |
| 2021-09-03 | 25.16 | $25.59 | 366400 |
| 2021-09-02 | 25.02 | $25.57 | 582406 |
| 2021-09-01 | 24.86 | $25.43 | 427300 |
| 2021-08-31 | 24.71 | $25.14 | 641700 |
| 2021-08-30 | 24.59 | $24.85 | 416816 |
| 2021-08-27 | 24.52 | $24.93 | 434601 |
| 2021-08-26 | 24.41 | $24.38 | 594700 |
| 2021-08-25 | 24.40 | $24.50 | 574600 |
| 2021-08-24 | 24.37 | $24.19 | 420300 |
| 2021-08-23 | 24.39 | $24.48 | 382600 |
| 2021-08-20 | 24.35 | $24.55 | 893100 |
| 2021-08-19 | 24.30 | $24.31 | 410600 |
| 2021-08-18 | 24.28 | $24.23 | 389300 |
| 2021-08-17 | 24.28 | $24.38 | 418319 |
| 2021-08-16 | 24.24 | $24.55 | 603144 |
| 2021-08-13 | 24.16 | $24.58 | 458300 |
| 2021-08-12 | 24.07 | $24.27 | 433817 |
| 2021-08-11 | 24.02 | $24.15 | 589400 |
| 2021-08-10 | 23.99 | $23.68 | 393126 |
| 2021-08-09 | 24.05 | $23.49 | 286905 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
1.62
2026-08-05
Close Price
$1.64
Vol: 242716
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
-0.08
Average
16.33
Maximum
26.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 1.62 | $1.64 | 242716 |
| 2026-08-04 | 1.60 | $1.62 | 444849 |
| 2026-08-03 | 1.59 | $1.64 | 739838 |
| 2026-07-31 | 1.57 | $1.61 | 347200 |
| 2026-07-30 | 1.56 | $1.62 | 513827 |
| 2026-07-29 | 1.53 | $1.63 | 884350 |
| 2026-07-28 | 1.51 | $1.60 | 1.8M |
| 2026-07-27 | 1.48 | $1.62 | 3.1M |
| 2026-07-24 | 1.44 | $1.49 | 1.8M |
| 2026-07-23 | 1.44 | $1.47 | 771800 |
| 2026-07-22 | 1.45 | $1.49 | 515839 |
| 2026-07-21 | 1.45 | $1.51 | 392400 |
| 2026-07-20 | 1.45 | $1.50 | 584116 |
| 2026-07-17 | 1.45 | $1.52 | 1.8M |
| 2026-07-16 | 1.45 | $1.54 | 1.1M |
| 2026-07-15 | 1.45 | $1.51 | 6.7M |
| 2026-07-14 | 1.45 | $1.54 | 895084 |
| 2026-07-13 | 1.45 | $1.52 | 1.1M |
| 2026-07-10 | 1.46 | $1.52 | 1.2M |
| 2026-07-09 | 1.47 | $1.54 | 803200 |
| 2026-07-08 | 1.48 | $1.55 | 572701 |
| 2026-07-07 | 1.49 | $1.56 | 1.4M |
| 2026-07-06 | 1.50 | $1.55 | 976143 |
| 2026-07-02 | 1.52 | $1.59 | 2.6M |
| 2026-07-01 | 1.54 | $1.54 | 4.9M |
| 2026-06-30 | 1.58 | $1.48 | 1.5M |
| 2026-06-29 | 1.64 | $1.45 | 749133 |
| 2026-06-26 | 1.74 | $1.48 | 3.5M |
| 2026-06-25 | 1.85 | $1.35 | 17.0M |
| 2026-06-24 | 2.02 | $2.02 | 1.0M |
| 2026-06-23 | 2.02 | $2.02 | 1.1M |
| 2026-06-22 | 2.02 | $2.01 | 880045 |
| 2026-06-18 | 2.03 | $2.01 | 1.7M |
| 2026-06-17 | 2.03 | $2.01 | 1.4M |
| 2026-06-16 | 2.03 | $2.02 | 960655 |
| 2026-06-15 | 2.04 | $2.02 | 1.2M |
| 2026-06-12 | 2.04 | $2.03 | 916300 |
| 2026-06-11 | 2.04 | $2.04 | 1.4M |
| 2026-06-10 | 2.04 | $2.04 | 662300 |
| 2026-06-09 | 2.04 | $2.04 | 511512 |
| 2026-06-08 | 2.04 | $2.04 | 588226 |
| 2026-06-05 | 2.04 | $2.03 | 600844 |
| 2026-06-04 | 2.04 | $2.05 | 820921 |
| 2026-06-03 | 2.03 | $2.02 | 1.2M |
| 2026-06-02 | 2.03 | $2.04 | 1.6M |
| 2026-06-01 | 2.03 | $2.05 | 952164 |
| 2026-05-29 | 2.02 | $2.05 | 2.2M |
| 2026-05-28 | 2.02 | $2.01 | 677221 |
| 2026-05-27 | 2.02 | $2.00 | 1.8M |
| 2026-05-26 | 2.03 | $2.00 | 467177 |
| 2026-05-22 | 2.03 | $2.03 | 514500 |
| 2026-05-21 | 2.04 | $2.02 | 453548 |
| 2026-05-20 | 2.04 | $2.02 | 597022 |
| 2026-05-19 | 2.05 | $2.00 | 1.1M |
| 2026-05-18 | 2.07 | $2.01 | 1.2M |
| 2026-05-15 | 2.08 | $2.01 | 943200 |
| 2026-05-14 | 2.10 | $2.01 | 1.1M |
| 2026-05-13 | 2.12 | $2.03 | 3.2M |
| 2026-05-12 | 2.15 | $2.02 | 1.7M |
| 2026-05-11 | 2.18 | $2.01 | 2.9M |
| 2026-05-08 | 2.22 | $2.10 | 701217 |
| 2026-05-07 | 2.23 | $2.11 | 1.6M |
| 2026-05-06 | 2.25 | $2.17 | 630542 |
| 2026-05-05 | 2.25 | $2.16 | 1.0M |
| 2026-05-04 | 2.26 | $2.18 | 975100 |
| 2026-05-01 | 2.25 | $2.15 | 1.0M |
| 2026-04-30 | 2.26 | $2.17 | 868143 |
| 2026-04-29 | 2.26 | $2.15 | 743752 |
| 2026-04-28 | 2.26 | $2.16 | 1.1M |
| 2026-04-27 | 2.26 | $2.16 | 846164 |
| 2026-04-24 | 2.25 | $2.13 | 641200 |
| 2026-04-23 | 2.26 | $2.12 | 1.4M |
| 2026-04-22 | 2.26 | $2.08 | 1.3M |
| 2026-04-21 | 2.28 | $2.10 | 577000 |
| 2026-04-20 | 2.29 | $2.15 | 1.3M |
| 2026-04-17 | 2.29 | $2.15 | 471000 |
| 2026-04-16 | 2.29 | $2.14 | 1.2M |
| 2026-04-15 | 2.28 | $2.16 | 622600 |
| 2026-04-14 | 2.27 | $2.15 | 1.1M |
| 2026-04-13 | 2.26 | $2.13 | 1.0M |
| 2026-04-10 | 2.25 | $2.12 | 1.7M |
| 2026-04-09 | 2.23 | $2.09 | 1.3M |
| 2026-04-08 | 2.23 | $2.05 | 950453 |
| 2026-04-07 | 2.23 | $2.02 | 564127 |
| 2026-04-06 | 2.24 | $2.04 | 1.2M |
| 2026-04-02 | 2.24 | $2.05 | 1.7M |
| 2026-04-01 | 2.24 | $2.02 | 1.6M |
| 2026-03-31 | 2.25 | $2.01 | 2.8M |
| 2026-03-30 | 2.26 | $1.99 | 1.2M |
| 2026-03-27 | 2.28 | $2.02 | 1.0M |
| 2026-03-26 | 2.29 | $2.02 | 775400 |
| 2026-03-25 | 2.30 | $2.03 | 694900 |
| 2026-03-24 | 2.31 | $2.01 | 1.3M |
| 2026-03-23 | 2.32 | $2.01 | 2.1M |
| 2026-03-20 | 2.34 | $2.02 | 3.1M |
| 2026-03-19 | 2.36 | $2.02 | 1.7M |
| 2026-03-18 | 2.37 | $2.06 | 1.6M |
| 2026-03-17 | 2.38 | $2.09 | 1.3M |
| 2026-03-16 | 2.38 | $2.09 | 928500 |
| 2026-03-13 | 2.38 | $2.06 | 2.6M |
| 2026-03-12 | 2.39 | $2.09 | 1.2M |
| 2026-03-11 | 2.39 | $2.13 | 1.5M |
| 2026-03-10 | 2.38 | $2.14 | 877038 |
| 2026-03-09 | 2.36 | $2.15 | 1.9M |
| 2026-03-06 | 2.33 | $2.14 | 928100 |
| 2026-03-05 | 2.31 | $2.18 | 960338 |
| 2026-03-04 | 2.26 | $2.19 | 921002 |
| 2026-03-03 | 2.21 | $2.15 | 1.6M |
| 2026-03-02 | 2.16 | $2.14 | 1.4M |
| 2026-02-27 | 2.11 | $2.15 | 2.1M |
| 2026-02-26 | 2.05 | $2.17 | 749240 |
| 2026-02-25 | 1.97 | $2.17 | 1.1M |
| 2026-02-24 | 1.89 | $2.15 | 1.3M |
| 2026-02-23 | 1.81 | $2.17 | 1.3M |
| 2026-02-20 | 1.71 | $2.18 | 975413 |
| 2026-02-19 | 1.61 | $2.20 | 814400 |
| 2026-02-18 | 1.49 | $2.17 | 1.4M |
| 2026-02-17 | 1.36 | $2.18 | 1.4M |
| 2026-02-13 | 1.23 | $2.18 | 1.0M |
| 2026-02-12 | 1.10 | $2.17 | 2.5M |
| 2026-02-11 | 0.96 | $2.23 | 1.0M |
| 2026-02-10 | 0.81 | $2.25 | 1.9M |
| 2026-02-09 | 0.64 | $2.25 | 1.4M |
| 2026-02-06 | 0.48 | $2.22 | 1.5M |
| 2026-02-05 | 0.32 | $2.21 | 2.0M |
| 2026-02-04 | 0.18 | $2.18 | 2.2M |
| 2026-02-03 | 0.07 | $2.17 | 3.1M |
| 2026-02-02 | -0.02 | $2.19 | 3.5M |
| 2026-01-30 | -0.07 | $2.20 | 26.5M |
| 2026-01-29 | -0.08 | $2.18 | 7.5M |
| 2026-01-28 | -0.03 | $2.16 | 10.1M |
| 2026-01-27 | 0.11 | $2.23 | 5.7M |
| 2026-01-26 | 0.33 | $2.23 | 23.1M |
| 2026-01-23 | 0.67 | $2.96 | 7.7M |
| 2026-01-22 | 0.92 | $3.07 | 2.8M |
| 2026-01-21 | 1.27 | $3.18 | 5.4M |
| 2026-01-20 | 1.74 | $3.08 | 3.1M |
| 2026-01-16 | 2.43 | $3.08 | 3.3M |
| 2026-01-15 | 3.35 | $3.10 | 5.0M |
| 2026-01-14 | 4.54 | $2.99 | 7.0M |
| 2026-01-13 | 6.10 | $2.86 | 3.9M |
| 2026-01-12 | 8.11 | $2.87 | 7.8M |
| 2026-01-09 | 10.60 | $2.95 | 15.4M |
| 2026-01-08 | 13.66 | $2.77 | 35.8M |
| 2026-01-07 | 17.47 | $17.33 | 13.6M |
| 2026-01-06 | 17.50 | $17.42 | 5.3M |
| 2026-01-05 | 17.52 | $17.49 | 1.4M |
| 2026-01-02 | 17.51 | $17.52 | 2.3M |
| 2025-12-31 | 17.48 | $17.40 | 1.5M |
| 2025-12-30 | 17.49 | $17.40 | 911451 |
| 2025-12-29 | 17.50 | $17.47 | 1.1M |
| 2025-12-26 | 17.49 | $17.55 | 1.2M |
| 2025-12-24 | 17.45 | $17.43 | 559912 |
| 2025-12-23 | 17.43 | $17.38 | 1.4M |
| 2025-12-22 | 17.43 | $17.36 | 1.1M |
| 2025-12-19 | 17.42 | $17.32 | 2.6M |
| 2025-12-18 | 17.43 | $17.39 | 1.4M |
| 2025-12-17 | 17.41 | $17.41 | 1.5M |
| 2025-12-16 | 17.39 | $17.31 | 1.4M |
| 2025-12-15 | 17.38 | $17.34 | 2.7M |
| 2025-12-12 | 17.36 | $17.37 | 1.6M |
| 2025-12-11 | 17.33 | $17.39 | 2.6M |
| 2025-12-10 | 17.28 | $17.22 | 1.3M |
| 2025-12-09 | 17.27 | $17.10 | 1.0M |
| 2025-12-08 | 17.29 | $17.06 | 1.8M |
| 2025-12-05 | 17.33 | $17.18 | 1.1M |
| 2025-12-04 | 17.34 | $17.21 | 1.5M |
| 2025-12-03 | 17.34 | $17.31 | 1.4M |
| 2025-12-02 | 17.30 | $17.25 | 1.4M |
| 2025-12-01 | 17.26 | $17.29 | 2.3M |
| 2025-11-28 | 17.21 | $17.36 | 1.1M |
| 2025-11-26 | 17.11 | $17.35 | 4.0M |
| 2025-11-25 | 17.00 | $17.15 | 2.3M |
| 2025-11-24 | 16.92 | $17.03 | 1.3M |
| 2025-11-21 | 16.86 | $16.98 | 1.7M |
| 2025-11-20 | 16.81 | $16.91 | 1.5M |
| 2025-11-19 | 16.76 | $16.82 | 1.3M |
| 2025-11-18 | 16.73 | $16.76 | 1.0M |
| 2025-11-17 | 16.71 | $16.68 | 2.5M |
| 2025-11-14 | 16.71 | $16.84 | 1.9M |
| 2025-11-13 | 16.67 | $16.81 | 1.7M |
| 2025-11-12 | 16.62 | $16.61 | 2.7M |
| 2025-11-11 | 16.62 | $16.81 | 1.2M |
| 2025-11-10 | 16.57 | $16.69 | 1.1M |
| 2025-11-07 | 16.54 | $16.74 | 1.2M |
| 2025-11-06 | 16.49 | $16.57 | 912425 |
| 2025-11-05 | 16.48 | $16.65 | 1.1M |
| 2025-11-04 | 16.45 | $16.53 | 872824 |
| 2025-11-03 | 16.45 | $16.40 | 1.3M |
| 2025-10-31 | 16.49 | $16.45 | 1.7M |
| 2025-10-30 | 16.53 | $16.45 | 1.4M |
| 2025-10-29 | 16.58 | $16.43 | 2.1M |
| 2025-10-28 | 16.65 | $16.53 | 1.1M |
| 2025-10-27 | 16.70 | $16.59 | 1.4M |
| 2025-10-24 | 16.75 | $16.65 | 2.1M |
| 2025-10-23 | 16.78 | $16.91 | 846221 |
| 2025-10-22 | 16.75 | $16.86 | 2.2M |
| 2025-10-21 | 16.72 | $16.77 | 891000 |
| 2025-10-20 | 16.71 | $16.83 | 532224 |
| 2025-10-17 | 16.69 | $16.74 | 709100 |
| 2025-10-16 | 16.68 | $16.74 | 941733 |
| 2025-10-15 | 16.68 | $16.81 | 631500 |
| 2025-10-14 | 16.66 | $16.74 | 1.0M |
| 2025-10-13 | 16.65 | $16.78 | 493300 |
| 2025-10-10 | 16.64 | $16.60 | 1.4M |
| 2025-10-09 | 16.67 | $16.67 | 772650 |
| 2025-10-08 | 16.70 | $16.72 | 631200 |
| 2025-10-07 | 16.72 | $16.71 | 986030 |
| 2025-10-06 | 16.74 | $16.74 | 774800 |
| 2025-10-03 | 16.76 | $16.78 | 1.1M |
| 2025-10-02 | 16.77 | $16.82 | 809000 |
| 2025-10-01 | 16.78 | $16.90 | 787200 |
| 2025-09-30 | 16.76 | $16.86 | 1.2M |
| 2025-09-29 | 16.75 | $16.71 | 1.2M |
| 2025-09-26 | 16.79 | $16.83 | 731200 |
| 2025-09-25 | 16.80 | $16.71 | 1.1M |
| 2025-09-24 | 16.84 | $16.70 | 843128 |
| 2025-09-23 | 16.91 | $16.78 | 754749 |
| 2025-09-22 | 16.96 | $16.92 | 639200 |
| 2025-09-19 | 16.98 | $16.82 | 1.7M |
| 2025-09-18 | 17.03 | $16.93 | 682600 |
| 2025-09-17 | 17.06 | $16.75 | 896925 |
| 2025-09-16 | 17.15 | $16.98 | 1.2M |
| 2025-09-15 | 17.19 | $16.90 | 1.4M |
| 2025-09-12 | 17.26 | $17.13 | 1.1M |
| 2025-09-11 | 17.26 | $17.08 | 1.2M |
| 2025-09-10 | 17.28 | $17.10 | 946100 |
| 2025-09-09 | 17.30 | $17.18 | 879600 |
| 2025-09-08 | 17.28 | $17.20 | 626900 |
| 2025-09-05 | 17.26 | $17.22 | 817341 |
| 2025-09-04 | 17.22 | $17.13 | 641800 |
| 2025-09-03 | 17.19 | $17.06 | 615500 |
| 2025-09-02 | 17.18 | $17.01 | 1.1M |
| 2025-08-29 | 17.17 | $17.08 | 686400 |
| 2025-08-28 | 17.14 | $17.03 | 520500 |
| 2025-08-27 | 17.10 | $17.11 | 820400 |
| 2025-08-26 | 17.04 | $16.97 | 1.4M |
| 2025-08-25 | 16.99 | $17.00 | 978301 |
| 2025-08-22 | 16.93 | $16.95 | 1.9M |
| 2025-08-21 | 16.86 | $16.77 | 925812 |
| 2025-08-20 | 16.82 | $16.86 | 903000 |
| 2025-08-19 | 16.75 | $16.88 | 739000 |
| 2025-08-18 | 16.65 | $16.75 | 911300 |
| 2025-08-15 | 16.56 | $16.69 | 950200 |
| 2025-08-14 | 16.48 | $16.58 | 1.0M |
| 2025-08-13 | 16.40 | $16.61 | 1.2M |
| 2025-08-12 | 16.30 | $16.48 | 1.2M |
| 2025-08-11 | 16.22 | $16.35 | 1.3M |
| 2025-08-08 | 16.16 | $16.43 | 1.6M |
| 2025-08-07 | 16.05 | $16.55 | 1.8M |
| 2025-08-06 | 15.89 | $16.25 | 3.3M |
| 2025-08-05 | 15.79 | $16.40 | 2.2M |
| 2025-08-04 | 15.62 | $16.43 | 5.9M |
| 2025-08-01 | 15.40 | $15.11 | 810706 |
| 2025-07-31 | 15.56 | $15.08 | 630300 |
| 2025-07-30 | 15.77 | $15.34 | 1.0M |
| 2025-07-29 | 15.94 | $15.84 | 700900 |
| 2025-07-28 | 15.99 | $15.66 | 522600 |
| 2025-07-25 | 16.12 | $15.93 | 528200 |
| 2025-07-24 | 16.18 | $16.02 | 524900 |
| 2025-07-23 | 16.23 | $16.13 | 632500 |
| 2025-07-22 | 16.26 | $16.16 | 445400 |
| 2025-07-21 | 16.28 | $16.04 | 666900 |
| 2025-07-18 | 16.35 | $16.22 | 660700 |
| 2025-07-17 | 16.37 | $16.39 | 568029 |
| 2025-07-16 | 16.34 | $16.46 | 584700 |
| 2025-07-15 | 16.28 | $16.23 | 847800 |
| 2025-07-14 | 16.27 | $16.48 | 702500 |
| 2025-07-11 | 16.19 | $16.39 | 494418 |
| 2025-07-10 | 16.11 | $16.29 | 614340 |
| 2025-07-09 | 16.05 | $16.12 | 745101 |
| 2025-07-08 | 16.03 | $16.06 | 488249 |
| 2025-07-07 | 16.03 | $16.14 | 717839 |
| 2025-07-03 | 16.00 | $16.16 | 429837 |
| 2025-07-02 | 15.95 | $16.05 | 491000 |
| 2025-07-01 | 15.93 | $15.94 | 687301 |
| 2025-06-30 | 15.95 | $15.90 | 689800 |
| 2025-06-27 | 15.98 | $16.04 | 1.6M |
| 2025-06-26 | 15.97 | $16.03 | 738724 |
| 2025-06-25 | 15.97 | $15.65 | 826800 |
| 2025-06-24 | 16.09 | $15.94 | 709909 |
| 2025-06-23 | 16.14 | $16.01 | 766100 |
| 2025-06-20 | 16.17 | $15.80 | 1.1M |
| 2025-06-18 | 16.29 | $15.90 | 815400 |
| 2025-06-17 | 16.39 | $15.96 | 505100 |
| 2025-06-16 | 16.50 | $16.25 | 647320 |
| 2025-06-13 | 16.53 | $16.38 | 460200 |
| 2025-06-12 | 16.53 | $16.68 | 435121 |
| 2025-06-11 | 16.43 | $16.55 | 325117 |
| 2025-06-10 | 16.34 | $16.61 | 610523 |
| 2025-06-09 | 16.21 | $16.45 | 380326 |
| 2025-06-06 | 16.11 | $16.17 | 261403 |
| 2025-06-05 | 16.07 | $16.10 | 349300 |
| 2025-06-04 | 16.04 | $16.03 | 446600 |
| 2025-06-03 | 16.02 | $15.94 | 425929 |
| 2025-06-02 | 16.03 | $16.03 | 570200 |
| 2025-05-30 | 16.01 | $16.06 | 1.2M |
| 2025-05-29 | 15.98 | $16.01 | 526343 |
| 2025-05-28 | 15.95 | $15.94 | 604737 |
| 2025-05-27 | 15.94 | $15.92 | 597841 |
| 2025-05-23 | 15.94 | $15.60 | 500700 |
| 2025-05-22 | 16.03 | $15.71 | 414909 |
| 2025-05-21 | 16.11 | $15.81 | 454300 |
| 2025-05-20 | 16.17 | $16.09 | 395700 |
| 2025-05-19 | 16.15 | $16.18 | 251700 |
| 2025-05-16 | 16.10 | $16.23 | 459500 |
| 2025-05-15 | 16.02 | $16.22 | 597700 |
| 2025-05-14 | 15.92 | $15.75 | 536700 |
| 2025-05-13 | 15.95 | $15.91 | 392400 |
| 2025-05-12 | 15.94 | $16.10 | 395200 |
| 2025-05-09 | 15.86 | $15.97 | 402316 |
| 2025-05-08 | 15.81 | $16.00 | 581900 |
| 2025-05-07 | 15.73 | $15.86 | 517327 |
| 2025-05-06 | 15.69 | $15.87 | 617820 |
| 2025-05-05 | 15.63 | $15.89 | 546919 |
| 2025-05-02 | 15.55 | $16.19 | 1.0M |
| 2025-05-01 | 15.36 | $15.91 | 906143 |
| 2025-04-30 | 15.23 | $15.57 | 1.1M |
| 2025-04-29 | 15.18 | $15.41 | 494311 |
| 2025-04-28 | 15.17 | $15.64 | 638540 |
| 2025-04-25 | 15.09 | $15.53 | 615600 |
| 2025-04-24 | 15.04 | $15.63 | 662930 |
| 2025-04-23 | 14.95 | $15.54 | 794000 |
| 2025-04-22 | 14.88 | $15.45 | 627835 |
| 2025-04-21 | 14.84 | $15.15 | 545800 |
| 2025-04-17 | 14.89 | $15.32 | 401506 |
| 2025-04-16 | 14.91 | $15.26 | 406000 |
| 2025-04-15 | 14.96 | $15.25 | 756421 |
| 2025-04-14 | 15.04 | $15.30 | 750100 |
| 2025-04-11 | 15.13 | $15.07 | 488342 |
| 2025-04-10 | 15.32 | $14.90 | 498700 |
| 2025-04-09 | 15.62 | $15.25 | 777800 |
| 2025-04-08 | 15.89 | $14.69 | 820400 |
| 2025-04-07 | 16.40 | $15.35 | 1.4M |
| 2025-04-04 | 16.81 | $15.99 | 925219 |
| 2025-04-03 | 17.12 | $16.66 | 789641 |
| 2025-04-02 | 17.27 | $17.21 | 486900 |
| 2025-04-01 | 17.29 | $17.19 | 542701 |
| 2025-03-31 | 17.32 | $17.40 | 841725 |
| 2025-03-28 | 17.29 | $17.27 | 549303 |
| 2025-03-27 | 17.29 | $17.27 | 898700 |
| 2025-03-26 | 17.28 | $17.36 | 393030 |
| 2025-03-25 | 17.25 | $17.18 | 644010 |
| 2025-03-24 | 17.26 | $17.19 | 658704 |
| 2025-03-21 | 17.26 | $17.10 | 1.2M |
| 2025-03-20 | 17.30 | $17.09 | 626400 |
| 2025-03-19 | 17.34 | $17.08 | 851000 |
| 2025-03-18 | 17.39 | $17.18 | 647900 |
| 2025-03-17 | 17.42 | $17.45 | 635200 |
| 2025-03-14 | 17.36 | $17.25 | 668126 |
| 2025-03-13 | 17.34 | $16.90 | 822700 |
| 2025-03-12 | 17.43 | $17.03 | 815900 |
| 2025-03-11 | 17.50 | $16.98 | 710826 |
| 2025-03-10 | 17.58 | $17.04 | 478900 |
| 2025-03-07 | 17.66 | $17.26 | 521026 |
| 2025-03-06 | 17.67 | $17.12 | 559031 |
| 2025-03-05 | 17.72 | $17.34 | 501229 |
| 2025-03-04 | 17.70 | $17.18 | 738700 |
| 2025-03-03 | 17.72 | $17.38 | 503200 |
| 2025-02-28 | 17.67 | $17.39 | 636211 |
| 2025-02-27 | 17.59 | $17.44 | 621727 |
| 2025-02-26 | 17.46 | $17.38 | 578304 |
| 2025-02-25 | 17.32 | $17.44 | 1.0M |
| 2025-02-24 | 17.11 | $16.92 | 622900 |
| 2025-02-21 | 17.01 | $17.08 | 937916 |
| 2025-02-20 | 16.82 | $17.09 | 1.2M |
| 2025-02-19 | 16.59 | $16.75 | 851000 |
| 2025-02-18 | 16.40 | $17.04 | 1.4M |
| 2025-02-14 | 16.06 | $17.23 | 2.2M |
| 2025-02-13 | 15.59 | $15.49 | 659747 |
| 2025-02-12 | 15.56 | $15.23 | 857200 |
| 2025-02-11 | 15.61 | $15.51 | 497444 |
| 2025-02-10 | 15.57 | $15.55 | 714600 |
| 2025-02-07 | 15.51 | $15.56 | 719200 |
| 2025-02-06 | 15.42 | $15.61 | 510448 |
| 2025-02-05 | 15.30 | $15.69 | 510500 |
| 2025-02-04 | 15.13 | $15.28 | 447061 |
| 2025-02-03 | 15.04 | $15.12 | 281200 |
| 2025-01-31 | 14.99 | $15.26 | 485800 |
| 2025-01-30 | 14.88 | $15.24 | 429600 |
| 2025-01-29 | 14.76 | $14.88 | 554132 |
| 2025-01-28 | 14.72 | $15.07 | 531135 |
| 2025-01-27 | 14.62 | $14.93 | 381314 |
| 2025-01-24 | 14.54 | $14.61 | 293910 |
| 2025-01-23 | 14.55 | $14.65 | 451100 |
| 2025-01-22 | 14.56 | $14.74 | 504800 |
| 2025-01-21 | 14.54 | $14.85 | 391104 |
| 2025-01-17 | 14.48 | $14.82 | 702500 |
| 2025-01-16 | 14.44 | $14.73 | 231236 |
| 2025-01-15 | 14.41 | $14.71 | 282200 |
| 2025-01-14 | 14.39 | $14.73 | 331600 |
| 2025-01-13 | 14.37 | $14.48 | 392100 |
| 2025-01-10 | 14.43 | $14.32 | 517600 |
| 2025-01-08 | 14.57 | $14.66 | 993512 |
| 2025-01-07 | 14.63 | $14.77 | 830606 |
| 2025-01-06 | 14.68 | $14.57 | 577000 |
| 2025-01-03 | 14.81 | $15.10 | 437300 |
| 2025-01-02 | 14.81 | $15.08 | 527900 |
| 2024-12-31 | 14.83 | $15.27 | 924600 |
| 2024-12-30 | 14.79 | $14.91 | 600944 |
| 2024-12-27 | 14.87 | $14.86 | 673700 |
| 2024-12-26 | 15.00 | $15.00 | 337600 |
| 2024-12-24 | 15.12 | $15.05 | 201116 |
| 2024-12-23 | 15.25 | $14.94 | 691219 |
| 2024-12-20 | 15.46 | $14.98 | 3.2M |
| 2024-12-19 | 15.70 | $14.87 | 733000 |
| 2024-12-18 | 16.04 | $15.35 | 1.0M |
| 2024-12-17 | 16.30 | $15.90 | 863800 |
| 2024-12-16 | 16.46 | $16.34 | 593523 |
| 2024-12-13 | 16.50 | $16.34 | 518800 |
| 2024-12-12 | 16.56 | $16.53 | 431200 |
| 2024-12-11 | 16.57 | $16.43 | 562800 |
| 2024-12-10 | 16.61 | $16.52 | 337400 |
| 2024-12-09 | 16.64 | $16.79 | 414300 |
| 2024-12-06 | 16.59 | $16.72 | 379143 |
| 2024-12-05 | 16.54 | $16.58 | 397239 |
| 2024-12-04 | 16.54 | $16.56 | 388145 |
| 2024-12-03 | 16.54 | $16.56 | 652833 |
| 2024-12-02 | 16.54 | $16.86 | 493325 |
| 2024-11-29 | 16.45 | $16.94 | 424532 |
| 2024-11-27 | 16.31 | $16.95 | 432929 |
| 2024-11-26 | 16.15 | $16.69 | 699204 |
| 2024-11-25 | 16.03 | $16.40 | 854900 |
| 2024-11-22 | 15.99 | $16.16 | 517808 |
| 2024-11-21 | 16.02 | $15.87 | 414600 |
| 2024-11-20 | 16.16 | $15.74 | 577500 |
| 2024-11-19 | 16.37 | $15.82 | 711500 |
| 2024-11-18 | 16.61 | $15.95 | 742419 |
| 2024-11-15 | 16.86 | $16.30 | 721500 |
| 2024-11-14 | 17.06 | $16.56 | 834100 |
| 2024-11-13 | 17.22 | $16.99 | 517700 |
| 2024-11-12 | 17.27 | $17.23 | 535743 |
| 2024-11-11 | 17.27 | $17.56 | 372222 |
| 2024-11-08 | 17.15 | $17.66 | 664514 |
| 2024-11-07 | 16.98 | $17.26 | 501000 |
| 2024-11-06 | 16.90 | $17.29 | 1.4M |
| 2024-11-05 | 16.79 | $16.90 | 713900 |
| 2024-11-04 | 16.79 | $16.70 | 428700 |
| 2024-11-01 | 16.85 | $16.48 | 476047 |
| 2024-10-31 | 16.99 | $16.87 | 598969 |
| 2024-10-30 | 17.05 | $17.20 | 302424 |
| 2024-10-29 | 17.01 | $17.08 | 370000 |
| 2024-10-28 | 17.00 | $17.12 | 332100 |
| 2024-10-25 | 16.98 | $17.02 | 343300 |
| 2024-10-24 | 17.00 | $17.43 | 507537 |
| 2024-10-23 | 16.88 | $17.41 | 501034 |
| 2024-10-22 | 16.75 | $16.91 | 322704 |
| 2024-10-21 | 16.76 | $16.88 | 541141 |
| 2024-10-18 | 16.78 | $17.05 | 259100 |
| 2024-10-17 | 16.75 | $16.99 | 322702 |
| 2024-10-16 | 16.74 | $17.24 | 499737 |
| 2024-10-15 | 16.65 | $16.77 | 629934 |
| 2024-10-14 | 16.70 | $16.77 | 353500 |
| 2024-10-11 | 16.77 | $16.82 | 492437 |
| 2024-10-10 | 16.84 | $16.80 | 352139 |
| 2024-10-09 | 16.94 | $16.78 | 268900 |
| 2024-10-08 | 17.06 | $16.84 | 432200 |
| 2024-10-07 | 17.21 | $16.94 | 345700 |
| 2024-10-04 | 17.35 | $17.18 | 369400 |
| 2024-10-03 | 17.45 | $17.25 | 326520 |
| 2024-10-02 | 17.56 | $17.40 | 410105 |
| 2024-10-01 | 17.64 | $17.33 | 428215 |
| 2024-09-30 | 17.76 | $17.59 | 527700 |
| 2024-09-27 | 17.83 | $17.46 | 491415 |
| 2024-09-26 | 17.95 | $17.56 | 377000 |
| 2024-09-25 | 18.06 | $17.88 | 408700 |
| 2024-09-24 | 18.09 | $18.00 | 480547 |
| 2024-09-23 | 18.09 | $17.99 | 565400 |
| 2024-09-20 | 18.09 | $17.79 | 1.8M |
| 2024-09-19 | 18.15 | $17.92 | 574700 |
| 2024-09-18 | 18.17 | $18.12 | 640589 |
| 2024-09-17 | 18.13 | $18.14 | 689800 |
| 2024-09-16 | 18.07 | $18.21 | 625521 |
| 2024-09-13 | 17.98 | $18.26 | 559749 |
| 2024-09-12 | 17.84 | $17.93 | 713926 |
| 2024-09-11 | 17.77 | $17.76 | 295514 |
| 2024-09-10 | 17.73 | $17.85 | 336211 |
| 2024-09-09 | 17.66 | $17.47 | 498832 |
| 2024-09-06 | 17.69 | $17.49 | 517641 |
| 2024-09-05 | 17.71 | $17.67 | 340000 |
| 2024-09-04 | 17.67 | $17.67 | 522436 |
| 2024-09-03 | 17.63 | $17.69 | 752326 |
| 2024-08-30 | 17.56 | $17.66 | 685809 |
| 2024-08-29 | 17.48 | $17.46 | 606400 |
| 2024-08-28 | 17.45 | $17.52 | 701741 |
| 2024-08-27 | 17.38 | $17.55 | 431226 |
| 2024-08-26 | 17.29 | $17.29 | 261500 |
| 2024-08-23 | 17.25 | $17.24 | 354900 |
| 2024-08-22 | 17.23 | $17.09 | 257514 |
| 2024-08-21 | 17.23 | $17.17 | 206244 |
| 2024-08-20 | 17.22 | $17.08 | 168243 |
| 2024-08-19 | 17.22 | $17.14 | 305400 |
| 2024-08-16 | 17.20 | $17.16 | 282335 |
| 2024-08-15 | 17.16 | $17.14 | 251700 |
| 2024-08-14 | 17.12 | $17.01 | 174220 |
| 2024-08-13 | 17.10 | $17.00 | 319816 |
| 2024-08-12 | 17.08 | $16.97 | 283533 |
| 2024-08-09 | 17.07 | $17.04 | 232327 |
| 2024-08-08 | 17.02 | $16.91 | 370845 |
| 2024-08-07 | 16.99 | $16.90 | 516124 |
| 2024-08-06 | 16.96 | $16.91 | 546309 |
| 2024-08-05 | 16.91 | $16.66 | 541202 |
| 2024-08-02 | 16.93 | $16.94 | 834700 |
| 2024-08-01 | 16.86 | $16.70 | 652412 |
| 2024-07-31 | 16.84 | $16.46 | 691400 |
| 2024-07-30 | 16.88 | $16.80 | 504400 |
| 2024-07-29 | 16.83 | $16.75 | 297200 |
| 2024-07-26 | 16.77 | $16.91 | 469400 |
| 2024-07-25 | 16.64 | $16.54 | 496300 |
| 2024-07-24 | 16.59 | $16.58 | 379400 |
| 2024-07-23 | 16.52 | $16.77 | 385000 |
| 2024-07-22 | 16.36 | $16.57 | 393300 |
| 2024-07-19 | 16.22 | $16.37 | 334700 |
| 2024-07-18 | 16.12 | $16.33 | 335824 |
| 2024-07-17 | 16.00 | $16.32 | 399917 |
| 2024-07-16 | 15.86 | $16.20 | 512500 |
| 2024-07-15 | 15.72 | $15.95 | 483400 |
| 2024-07-12 | 15.62 | $15.82 | 667600 |
| 2024-07-11 | 15.55 | $15.90 | 444400 |
| 2024-07-10 | 15.44 | $15.53 | 286731 |
| 2024-07-09 | 15.42 | $15.49 | 381700 |
| 2024-07-08 | 15.40 | $15.33 | 510947 |
| 2024-07-05 | 15.44 | $15.25 | 616000 |
| 2024-07-03 | 15.51 | $15.35 | 428900 |
| 2024-07-02 | 15.56 | $15.67 | 1.6M |
| 2024-07-01 | 15.52 | $15.60 | 404225 |
| 2024-06-28 | 15.49 | $15.93 | 894236 |
| 2024-06-27 | 15.36 | $15.68 | 339200 |
| 2024-06-26 | 15.27 | $15.48 | 557946 |
| 2024-06-25 | 15.23 | $15.46 | 406247 |
| 2024-06-24 | 15.19 | $15.40 | 359900 |
| 2024-06-21 | 15.17 | $15.09 | 1.8M |
| 2024-06-20 | 15.23 | $15.07 | 416543 |
| 2024-06-18 | 15.32 | $15.29 | 489900 |
| 2024-06-17 | 15.36 | $15.42 | 381928 |
| 2024-06-14 | 15.38 | $15.62 | 468129 |
| 2024-06-13 | 15.33 | $15.37 | 386627 |
| 2024-06-12 | 15.35 | $15.49 | 636348 |
| 2024-06-11 | 15.34 | $15.25 | 1.0M |
| 2024-06-10 | 15.40 | $15.50 | 685609 |
| 2024-06-07 | 15.41 | $15.27 | 252924 |
| 2024-06-06 | 15.48 | $15.44 | 230400 |
| 2024-06-05 | 15.52 | $15.63 | 481100 |
| 2024-06-04 | 15.51 | $15.48 | 529400 |
| 2024-06-03 | 15.54 | $15.53 | 866705 |
| 2024-05-31 | 15.57 | $15.41 | 739800 |
| 2024-05-30 | 15.63 | $15.31 | 467900 |
| 2024-05-29 | 15.75 | $15.09 | 370300 |
| 2024-05-28 | 15.95 | $15.13 | 503912 |
| 2024-05-24 | 16.19 | $15.71 | 355400 |
| 2024-05-23 | 16.28 | $15.93 | 430300 |
| 2024-05-22 | 16.32 | $16.25 | 428800 |
| 2024-05-21 | 16.27 | $16.30 | 333725 |
| 2024-05-20 | 16.18 | $16.10 | 448537 |
| 2024-05-17 | 16.12 | $16.09 | 746000 |
| 2024-05-16 | 16.05 | $16.01 | 668544 |
| 2024-05-15 | 15.98 | $16.19 | 643041 |
| 2024-05-14 | 15.83 | $15.93 | 646810 |
| 2024-05-13 | 15.73 | $15.75 | 262300 |
| 2024-05-10 | 15.65 | $15.70 | 249600 |
| 2024-05-09 | 15.57 | $15.75 | 574219 |
| 2024-05-08 | 15.45 | $15.25 | 370533 |
| 2024-05-07 | 15.46 | $15.49 | 354006 |
| 2024-05-06 | 15.38 | $15.23 | 623700 |
| 2024-05-03 | 15.37 | $15.22 | 808703 |
| 2024-05-02 | 15.35 | $15.31 | 1.9M |
| 2024-05-01 | 15.30 | $15.17 | 574947 |
| 2024-04-30 | 15.27 | $15.16 | 557901 |
| 2024-04-29 | 15.23 | $15.04 | 691422 |
| 2024-04-26 | 15.22 | $15.04 | 369000 |
| 2024-04-25 | 15.19 | $15.04 | 439100 |
| 2024-04-24 | 15.16 | $15.05 | 855804 |
| 2024-04-23 | 15.10 | $14.99 | 577400 |
| 2024-04-22 | 15.05 | $15.04 | 846300 |
| 2024-04-19 | 14.96 | $14.86 | 952900 |
| 2024-04-18 | 14.91 | $14.72 | 649600 |
| 2024-04-17 | 14.88 | $14.54 | 874137 |
| 2024-04-16 | 14.89 | $14.36 | 957300 |
| 2024-04-15 | 14.96 | $14.64 | 828603 |
| 2024-04-12 | 14.94 | $14.86 | 827400 |
| 2024-04-11 | 14.84 | $15.13 | 940141 |
| 2024-04-10 | 14.63 | $14.83 | 1.2M |
| 2024-04-09 | 14.46 | $15.27 | 1.1M |
| 2024-04-08 | 14.11 | $14.82 | 1.0M |
| 2024-04-05 | 13.81 | $14.13 | 1.5M |
| 2024-04-04 | 13.68 | $13.72 | 667134 |
| 2024-04-03 | 13.63 | $13.58 | 1.2M |
| 2024-04-02 | 13.63 | $13.38 | 940717 |
| 2024-04-01 | 13.68 | $13.60 | 371713 |
| 2024-03-28 | 13.67 | $13.92 | 536900 |
| 2024-03-27 | 13.56 | $13.79 | 462600 |
| 2024-03-26 | 13.47 | $13.41 | 566400 |
| 2024-03-25 | 13.48 | $13.64 | 500200 |
| 2024-03-22 | 13.41 | $13.56 | 645600 |
| 2024-03-21 | 13.35 | $13.77 | 764410 |
| 2024-03-20 | 13.22 | $13.44 | 676004 |
| 2024-03-19 | 13.17 | $12.98 | 547700 |
| 2024-03-18 | 13.25 | $13.31 | 452812 |
| 2024-03-15 | 13.25 | $13.36 | 1.5M |
| 2024-03-14 | 13.23 | $13.36 | 580814 |
| 2024-03-13 | 13.21 | $13.49 | 421000 |
| 2024-03-12 | 13.15 | $13.54 | 490300 |
| 2024-03-11 | 13.06 | $13.64 | 326541 |
| 2024-03-08 | 12.93 | $13.54 | 632143 |
| 2024-03-07 | 12.81 | $13.39 | 593300 |
| 2024-03-06 | 12.71 | $13.11 | 926218 |
| 2024-03-05 | 12.69 | $12.78 | 577100 |
| 2024-03-04 | 12.77 | $12.97 | 568200 |
| 2024-03-01 | 12.82 | $12.96 | 662942 |
| 2024-02-29 | 12.90 | $12.88 | 767932 |
| 2024-02-28 | 13.02 | $12.86 | 509200 |
| 2024-02-27 | 13.19 | $12.95 | 621700 |
| 2024-02-26 | 13.37 | $13.03 | 650600 |
| 2024-02-23 | 13.57 | $13.24 | 429800 |
| 2024-02-22 | 13.76 | $13.55 | 559000 |
| 2024-02-21 | 13.89 | $13.53 | 869400 |
| 2024-02-20 | 14.06 | $13.62 | 1.6M |
| 2024-02-16 | 14.25 | $14.11 | 2.0M |
| 2024-02-15 | 14.31 | $14.56 | 670900 |
| 2024-02-14 | 14.26 | $14.21 | 442700 |
| 2024-02-13 | 14.30 | $14.13 | 886142 |
| 2024-02-12 | 14.38 | $14.58 | 544600 |
| 2024-02-09 | 14.33 | $14.46 | 604600 |
| 2024-02-08 | 14.32 | $14.40 | 782642 |
| 2024-02-07 | 14.32 | $14.20 | 561127 |
| 2024-02-06 | 14.38 | $14.34 | 546825 |
| 2024-02-05 | 14.42 | $14.11 | 774900 |
| 2024-02-02 | 14.53 | $14.21 | 515311 |
| 2024-02-01 | 14.64 | $14.41 | 785109 |
| 2024-01-31 | 14.71 | $14.48 | 667900 |
| 2024-01-30 | 14.77 | $14.69 | 501416 |
| 2024-01-29 | 14.78 | $14.93 | 602000 |
| 2024-01-26 | 14.71 | $14.84 | 687200 |
| 2024-01-25 | 14.65 | $14.65 | 499800 |
| 2024-01-24 | 14.63 | $14.67 | 370610 |
| 2024-01-23 | 14.61 | $14.84 | 476200 |
| 2024-01-22 | 14.52 | $14.77 | 516800 |
| 2024-01-19 | 14.43 | $14.60 | 913011 |
| 2024-01-18 | 14.38 | $13.96 | 1.0M |
| 2024-01-17 | 14.52 | $14.06 | 464300 |
| 2024-01-16 | 14.66 | $14.45 | 696800 |
| 2024-01-12 | 14.70 | $14.77 | 388700 |
| 2024-01-11 | 14.64 | $14.57 | 399400 |
| 2024-01-10 | 14.64 | $14.55 | 332336 |
| 2024-01-09 | 14.63 | $14.58 | 583300 |
| 2024-01-08 | 14.61 | $14.57 | 465100 |
| 2024-01-05 | 14.59 | $14.28 | 693606 |
| 2024-01-04 | 14.65 | $14.16 | 454705 |
| 2024-01-03 | 14.76 | $14.20 | 470900 |
| 2024-01-02 | 14.88 | $14.62 | 733531 |
| 2023-12-29 | 14.88 | $14.60 | 469900 |
| 2023-12-28 | 14.88 | $14.83 | 455136 |
| 2023-12-27 | 14.80 | $14.71 | 544826 |
| 2023-12-26 | 14.73 | $14.62 | 330500 |
| 2023-12-22 | 14.68 | $14.53 | 422100 |
| 2023-12-21 | 14.63 | $14.40 | 572200 |
| 2023-12-20 | 14.61 | $14.24 | 960600 |
| 2023-12-19 | 14.62 | $14.75 | 838900 |
| 2023-12-18 | 14.47 | $14.60 | 995317 |
| 2023-12-15 | 14.33 | $14.49 | 1.7M |
| 2023-12-14 | 14.18 | $14.71 | 930900 |
| 2023-12-13 | 13.93 | $14.54 | 1.4M |
| 2023-12-12 | 13.67 | $13.71 | 989210 |
| 2023-12-11 | 13.61 | $13.44 | 583640 |
| 2023-12-08 | 13.63 | $13.65 | 333942 |
| 2023-12-07 | 13.58 | $13.63 | 435731 |
| 2023-12-06 | 13.53 | $13.49 | 486000 |
| 2023-12-05 | 13.50 | $13.61 | 411139 |
| 2023-12-04 | 13.43 | $13.83 | 532402 |
| 2023-12-01 | 13.28 | $13.72 | 693800 |
| 2023-11-30 | 13.13 | $13.14 | 687100 |
| 2023-11-29 | 13.12 | $13.18 | 637936 |
| 2023-11-28 | 13.11 | $13.20 | 499438 |
| 2023-11-27 | 13.08 | $12.92 | 354702 |
| 2023-11-24 | 13.15 | $13.08 | 119219 |
| 2023-11-22 | 13.17 | $13.05 | 274400 |
| 2023-11-21 | 13.21 | $13.02 | 404445 |
| 2023-11-20 | 13.27 | $13.24 | 405630 |
| 2023-11-17 | 13.28 | $13.19 | 460000 |
| 2023-11-16 | 13.30 | $13.31 | 401008 |
| 2023-11-15 | 13.29 | $13.60 | 421200 |
| 2023-11-14 | 13.19 | $13.79 | 802837 |
| 2023-11-13 | 13.01 | $12.86 | 568200 |
| 2023-11-10 | 13.09 | $13.20 | 363000 |
| 2023-11-09 | 13.07 | $13.10 | 395722 |
| 2023-11-08 | 13.09 | $13.44 | 734232 |
| 2023-11-07 | 13.01 | $13.18 | 784638 |
| 2023-11-06 | 13.00 | $13.20 | 705000 |
| 2023-11-03 | 12.98 | $13.49 | 856610 |
| 2023-11-02 | 12.88 | $13.10 | 1.2M |
| 2023-11-01 | 12.87 | $12.56 | 771124 |
| 2023-10-31 | 13.05 | $12.76 | 810041 |
| 2023-10-30 | 13.21 | $12.72 | 792500 |
| 2023-10-27 | 13.41 | $12.90 | 973201 |
| 2023-10-26 | 13.61 | $13.40 | 682900 |
| 2023-10-25 | 13.70 | $13.42 | 359504 |
| 2023-10-24 | 13.80 | $13.64 | 474500 |
| 2023-10-23 | 13.86 | $13.58 | 663700 |
| 2023-10-20 | 13.94 | $13.82 | 860800 |
| 2023-10-19 | 13.98 | $13.98 | 638920 |
| 2023-10-18 | 13.96 | $14.00 | 618932 |
| 2023-10-17 | 13.95 | $14.14 | 594600 |
| 2023-10-16 | 13.88 | $14.17 | 763800 |
| 2023-10-13 | 13.79 | $13.95 | 402028 |
| 2023-10-12 | 13.76 | $14.15 | 998447 |
| 2023-10-11 | 13.66 | $14.29 | 479600 |
| 2023-10-10 | 13.49 | $14.06 | 537200 |
| 2023-10-09 | 13.37 | $13.89 | 312400 |
| 2023-10-06 | 13.28 | $13.62 | 450134 |
| 2023-10-05 | 13.27 | $13.55 | 513439 |
| 2023-10-04 | 13.28 | $13.47 | 324545 |
| 2023-10-03 | 13.33 | $13.27 | 611200 |
| 2023-10-02 | 13.47 | $13.47 | 605533 |
| 2023-09-29 | 13.57 | $13.64 | 830076 |
| 2023-09-28 | 13.66 | $13.52 | 857315 |
| 2023-09-27 | 13.81 | $13.49 | 739900 |
| 2023-09-26 | 14.01 | $13.73 | 768200 |
| 2023-09-25 | 14.19 | $13.86 | 546605 |
| 2023-09-22 | 14.37 | $14.00 | 807700 |
| 2023-09-21 | 14.55 | $14.27 | 607400 |
| 2023-09-20 | 14.69 | $14.68 | 475148 |
| 2023-09-19 | 14.73 | $14.77 | 540516 |
| 2023-09-18 | 14.76 | $14.83 | 963800 |
| 2023-09-15 | 14.77 | $14.88 | 1.8M |
| 2023-09-14 | 14.78 | $14.89 | 572400 |
| 2023-09-13 | 14.79 | $14.72 | 629747 |
| 2023-09-12 | 14.87 | $14.82 | 351200 |
| 2023-09-11 | 14.93 | $14.80 | 369302 |
| 2023-09-08 | 15.01 | $14.89 | 532000 |
| 2023-09-07 | 15.09 | $15.11 | 360000 |
| 2023-09-06 | 15.11 | $15.03 | 298936 |
| 2023-09-05 | 15.17 | $15.06 | 432500 |
| 2023-09-01 | 15.24 | $15.25 | 334700 |
| 2023-08-31 | 15.26 | $15.38 | 581500 |
| 2023-08-30 | 15.25 | $15.35 | 654512 |
| 2023-08-29 | 15.25 | $15.42 | 317800 |
| 2023-08-28 | 15.24 | $15.44 | 230208 |
| 2023-08-25 | 15.21 | $15.39 | 293443 |
| 2023-08-24 | 15.20 | $15.36 | 462600 |
| 2023-08-23 | 15.20 | $15.53 | 304900 |
| 2023-08-22 | 15.16 | $15.31 | 267400 |
| 2023-08-21 | 15.17 | $15.24 | 441300 |
| 2023-08-18 | 15.22 | $15.35 | 414600 |
| 2023-08-17 | 15.24 | $15.22 | 392200 |
| 2023-08-16 | 15.32 | $15.15 | 343100 |
| 2023-08-15 | 15.45 | $15.29 | 379900 |
| 2023-08-14 | 15.56 | $15.41 | 401012 |
| 2023-08-11 | 15.66 | $15.77 | 334203 |
| 2023-08-10 | 15.67 | $15.66 | 391100 |
| 2023-08-09 | 15.72 | $15.76 | 471100 |
| 2023-08-08 | 15.75 | $15.76 | 331620 |
| 2023-08-07 | 15.80 | $15.96 | 336500 |
| 2023-08-04 | 15.80 | $15.66 | 360900 |
| 2023-08-03 | 15.89 | $15.79 | 429043 |
| 2023-08-02 | 15.96 | $15.76 | 536046 |
| 2023-08-01 | 16.06 | $15.48 | 929348 |
| 2023-07-31 | 16.28 | $16.25 | 857000 |
| 2023-07-28 | 16.30 | $16.17 | 706300 |
| 2023-07-27 | 16.35 | $16.04 | 458900 |
| 2023-07-26 | 16.45 | $16.38 | 353700 |
| 2023-07-25 | 16.46 | $16.09 | 438600 |
| 2023-07-24 | 16.57 | $16.46 | 561518 |
| 2023-07-21 | 16.58 | $16.39 | 355524 |
| 2023-07-20 | 16.62 | $16.44 | 422245 |
| 2023-07-19 | 16.64 | $16.44 | 873200 |
| 2023-07-18 | 16.67 | $16.23 | 1.5M |
| 2023-07-17 | 16.76 | $16.36 | 645500 |
| 2023-07-14 | 16.83 | $16.55 | 445200 |
| 2023-07-13 | 16.86 | $16.72 | 659100 |
| 2023-07-12 | 16.83 | $16.76 | 726307 |
| 2023-07-11 | 16.77 | $16.88 | 563418 |
| 2023-07-10 | 16.66 | $16.49 | 604828 |
| 2023-07-07 | 16.65 | $16.42 | 783600 |
| 2023-07-06 | 16.65 | $16.51 | 397717 |
| 2023-07-05 | 16.61 | $16.56 | 640517 |
| 2023-07-03 | 16.55 | $16.65 | 339900 |
| 2023-06-30 | 16.44 | $16.44 | 942189 |
| 2023-06-29 | 16.37 | $16.40 | 907444 |
| 2023-06-28 | 16.30 | $16.39 | 640000 |
| 2023-06-27 | 16.21 | $16.63 | 957226 |
| 2023-06-26 | 16.02 | $16.47 | 859047 |
| 2023-06-23 | 15.84 | $15.80 | 1.3M |
| 2023-06-22 | 15.83 | $15.81 | 770645 |
| 2023-06-21 | 15.81 | $15.85 | 1.1M |
| 2023-06-20 | 15.78 | $15.70 | 749650 |
| 2023-06-16 | 15.79 | $15.80 | 1.7M |
| 2023-06-15 | 15.77 | $15.73 | 554675 |
| 2023-06-14 | 15.76 | $15.75 | 912000 |
| 2023-06-13 | 15.75 | $15.79 | 890500 |
| 2023-06-12 | 15.73 | $15.87 | 606705 |
| 2023-06-09 | 15.68 | $15.99 | 620907 |
| 2023-06-08 | 15.58 | $16.15 | 657100 |
| 2023-06-07 | 15.41 | $16.48 | 777401 |
| 2023-06-06 | 15.11 | $15.79 | 627531 |
| 2023-06-05 | 14.96 | $15.14 | 657992 |
| 2023-06-02 | 15.00 | $15.60 | 769449 |
| 2023-06-01 | 14.90 | $15.07 | 590400 |
| 2023-05-31 | 14.97 | $15.11 | 936331 |
| 2023-05-30 | 15.04 | $15.07 | 341840 |
| 2023-05-26 | 15.15 | $15.12 | 356123 |
| 2023-05-25 | 15.28 | $15.09 | 538600 |
| 2023-05-24 | 15.45 | $15.31 | 735717 |
| 2023-05-23 | 15.61 | $15.68 | 711200 |
| 2023-05-22 | 15.68 | $15.80 | 513300 |
| 2023-05-19 | 15.75 | $15.89 | 823206 |
| 2023-05-18 | 15.80 | $15.72 | 1.1M |
| 2023-05-17 | 15.93 | $15.81 | 982300 |
| 2023-05-16 | 16.07 | $15.89 | 837800 |
| 2023-05-15 | 16.23 | $16.21 | 588003 |
| 2023-05-12 | 16.32 | $16.44 | 536415 |
| 2023-05-11 | 16.36 | $16.48 | 748400 |
| 2023-05-10 | 16.41 | $16.58 | 775027 |
| 2023-05-09 | 16.44 | $16.41 | 518100 |
| 2023-05-08 | 16.54 | $16.41 | 731348 |
| 2023-05-05 | 16.67 | $16.58 | 602000 |
| 2023-05-04 | 16.78 | $16.41 | 583539 |
| 2023-05-03 | 16.98 | $16.40 | 568535 |
| 2023-05-02 | 17.22 | $16.51 | 719137 |
| 2023-05-01 | 17.49 | $17.14 | 434200 |
| 2023-04-28 | 17.61 | $17.23 | 1.3M |
| 2023-04-27 | 17.74 | $17.79 | 335900 |
| 2023-04-26 | 17.72 | $17.38 | 379300 |
| 2023-04-25 | 17.82 | $17.37 | 296431 |
| 2023-04-24 | 17.94 | $17.75 | 318300 |
| 2023-04-21 | 17.97 | $17.92 | 375719 |
| 2023-04-20 | 17.96 | $18.01 | 320442 |
| 2023-04-19 | 17.90 | $18.11 | 493713 |
| 2023-04-18 | 17.81 | $17.82 | 290000 |
| 2023-04-17 | 17.78 | $17.85 | 500935 |
| 2023-04-14 | 17.74 | $17.59 | 298200 |
| 2023-04-13 | 17.77 | $17.81 | 533700 |
| 2023-04-12 | 17.74 | $17.71 | 528500 |
| 2023-04-11 | 17.73 | $17.84 | 502315 |
| 2023-04-10 | 17.68 | $17.96 | 334141 |
| 2023-04-06 | 17.58 | $18.03 | 272600 |
| 2023-04-05 | 17.44 | $17.79 | 424904 |
| 2023-04-04 | 17.34 | $17.75 | 454500 |
| 2023-04-03 | 17.24 | $17.75 | 661200 |
| 2023-03-31 | 17.13 | $17.86 | 1.1M |
| 2023-03-30 | 16.95 | $17.58 | 743424 |
| 2023-03-29 | 16.84 | $17.39 | 693827 |
| 2023-03-28 | 16.77 | $17.14 | 946625 |
| 2023-03-27 | 16.77 | $16.94 | 578020 |
| 2023-03-24 | 16.84 | $16.89 | 878211 |
| 2023-03-23 | 16.96 | $16.40 | 837532 |
| 2023-03-22 | 17.26 | $16.69 | 560747 |
| 2023-03-21 | 17.54 | $17.43 | 605900 |
| 2023-03-20 | 17.66 | $17.64 | 598507 |
| 2023-03-17 | 17.74 | $17.46 | 2.0M |
| 2023-03-16 | 17.91 | $17.94 | 629343 |
| 2023-03-15 | 17.96 | $18.18 | 614400 |
| 2023-03-14 | 17.95 | $18.18 | 620854 |
| 2023-03-13 | 17.95 | $17.99 | 570347 |
| 2023-03-10 | 18.01 | $17.71 | 562600 |
| 2023-03-09 | 18.17 | $18.04 | 362200 |
| 2023-03-08 | 18.28 | $18.27 | 378800 |
| 2023-03-07 | 18.33 | $18.05 | 446336 |
| 2023-03-06 | 18.47 | $18.38 | 400600 |
| 2023-03-03 | 18.54 | $18.40 | 504900 |
| 2023-03-02 | 18.61 | $18.32 | 352200 |
| 2023-03-01 | 18.73 | $18.24 | 533200 |
| 2023-02-28 | 18.90 | $18.61 | 641700 |
| 2023-02-27 | 19.00 | $18.73 | 360549 |
| 2023-02-24 | 19.07 | $18.96 | 455918 |
| 2023-02-23 | 19.09 | $19.09 | 650400 |
| 2023-02-22 | 19.06 | $18.96 | 573800 |
| 2023-02-21 | 19.07 | $18.91 | 435500 |
| 2023-02-17 | 19.10 | $19.09 | 1.4M |
| 2023-02-16 | 19.07 | $18.81 | 417945 |
| 2023-02-15 | 19.12 | $19.07 | 441440 |
| 2023-02-14 | 19.10 | $19.04 | 657800 |
| 2023-02-13 | 19.08 | $19.07 | 299546 |
| 2023-02-10 | 19.04 | $18.76 | 334300 |
| 2023-02-09 | 19.09 | $18.75 | 414441 |
| 2023-02-08 | 19.15 | $18.80 | 261300 |
| 2023-02-07 | 19.20 | $18.90 | 372131 |
| 2023-02-06 | 19.23 | $18.87 | 301608 |
| 2023-02-03 | 19.26 | $19.13 | 528800 |
| 2023-02-02 | 19.22 | $19.62 | 414200 |
| 2023-02-01 | 19.01 | $19.15 | 417706 |
| 2023-01-31 | 18.90 | $19.20 | 550400 |
| 2023-01-30 | 18.74 | $18.61 | 177800 |
| 2023-01-27 | 18.73 | $19.04 | 269607 |
| 2023-01-26 | 18.58 | $18.71 | 332300 |
| 2023-01-25 | 18.50 | $18.80 | 255500 |
| 2023-01-24 | 18.37 | $18.57 | 175800 |
| 2023-01-23 | 18.29 | $18.47 | 201314 |
| 2023-01-20 | 18.22 | $18.42 | 413471 |
| 2023-01-19 | 18.15 | $18.13 | 682200 |
| 2023-01-18 | 18.16 | $18.16 | 722203 |
| 2023-01-17 | 18.16 | $18.44 | 267400 |
| 2023-01-13 | 18.07 | $18.42 | 255612 |
| 2023-01-12 | 17.97 | $18.54 | 327745 |
| 2023-01-11 | 17.82 | $18.37 | 387522 |
| 2023-01-10 | 17.68 | $18.05 | 336536 |
| 2023-01-09 | 17.63 | $17.93 | 338600 |
| 2023-01-06 | 17.61 | $18.10 | 288500 |
| 2023-01-05 | 17.53 | $17.48 | 528011 |
| 2023-01-04 | 17.64 | $18.17 | 316000 |
| 2023-01-03 | 17.57 | $17.69 | 410800 |
| 2022-12-30 | 17.63 | $17.80 | 354500 |
| 2022-12-29 | 17.69 | $17.94 | 373541 |
| 2022-12-28 | 17.71 | $17.58 | 368600 |
| 2022-12-27 | 17.87 | $18.10 | 255500 |
| 2022-12-23 | 17.90 | $18.00 | 200848 |
| 2022-12-22 | 17.98 | $17.85 | 308626 |
| 2022-12-21 | 18.13 | $17.74 | 312542 |
| 2022-12-20 | 18.35 | $17.72 | 406116 |
| 2022-12-19 | 18.64 | $18.04 | 352037 |
| 2022-12-16 | 18.88 | $18.11 | 2.8M |
| 2022-12-15 | 19.16 | $18.73 | 468841 |
| 2022-12-14 | 19.31 | $19.08 | 331100 |
| 2022-12-13 | 19.38 | $19.24 | 406800 |
| 2022-12-12 | 19.40 | $19.13 | 256700 |
| 2022-12-09 | 19.47 | $19.17 | 189625 |
| 2022-12-08 | 19.53 | $19.34 | 233039 |
| 2022-12-07 | 19.55 | $19.21 | 289900 |
| 2022-12-06 | 19.62 | $19.13 | 310725 |
| 2022-12-05 | 19.72 | $19.30 | 230300 |
| 2022-12-02 | 19.78 | $19.68 | 187847 |
| 2022-12-01 | 19.72 | $19.62 | 242223 |
| 2022-11-30 | 19.67 | $19.76 | 514706 |
| 2022-11-29 | 19.56 | $19.23 | 198012 |
| 2022-11-28 | 19.58 | $19.17 | 318928 |
| 2022-11-25 | 19.62 | $19.76 | 216118 |
| 2022-11-23 | 19.48 | $19.52 | 281918 |
| 2022-11-22 | 19.37 | $19.54 | 359523 |
| 2022-11-21 | 19.23 | $19.24 | 245202 |
| 2022-11-18 | 19.15 | $19.05 | 332300 |
| 2022-11-17 | 19.10 | $18.72 | 363202 |
| 2022-11-16 | 19.15 | $18.74 | 271639 |
| 2022-11-15 | 19.19 | $18.98 | 240500 |
| 2022-11-14 | 19.16 | $18.88 | 214728 |
| 2022-11-11 | 19.15 | $19.35 | 233800 |
| 2022-11-10 | 18.98 | $19.34 | 458604 |
| 2022-11-09 | 18.77 | $18.12 | 253810 |
| 2022-11-08 | 18.90 | $18.48 | 263731 |
| 2022-11-07 | 18.94 | $18.67 | 287100 |
| 2022-11-04 | 18.91 | $18.78 | 360200 |
| 2022-11-03 | 18.85 | $18.43 | 294700 |
| 2022-11-02 | 18.87 | $18.56 | 385500 |
| 2022-11-01 | 18.85 | $18.99 | 346200 |
| 2022-10-31 | 18.68 | $19.09 | 396319 |
| 2022-10-28 | 18.44 | $19.01 | 480607 |
| 2022-10-27 | 18.17 | $18.53 | 317200 |
| 2022-10-26 | 17.99 | $18.53 | 317146 |
| 2022-10-25 | 17.76 | $18.58 | 259900 |
| 2022-10-24 | 17.48 | $17.90 | 257200 |
| 2022-10-21 | 17.35 | $17.99 | 336743 |
| 2022-10-20 | 17.17 | $17.61 | 211911 |
| 2022-10-19 | 17.07 | $17.57 | 364600 |
| 2022-10-18 | 16.98 | $17.95 | 417835 |
| 2022-10-17 | 16.75 | $17.87 | 852631 |
| 2022-10-14 | 16.51 | $17.14 | 484912 |
| 2022-10-13 | 16.45 | $17.27 | 517600 |
| 2022-10-12 | 16.36 | $16.63 | 377000 |
| 2022-10-11 | 16.47 | $16.75 | 603711 |
| 2022-10-10 | 16.58 | $16.70 | 462633 |
| 2022-10-07 | 16.74 | $16.53 | 649109 |
| 2022-10-06 | 17.01 | $16.77 | 458511 |
| 2022-10-05 | 17.28 | $17.22 | 721144 |
| 2022-10-04 | 17.48 | $17.97 | 552700 |
| 2022-10-03 | 17.50 | $17.63 | 610300 |
| 2022-09-30 | 17.65 | $17.56 | 651005 |
| 2022-09-29 | 17.86 | $17.26 | 437000 |
| 2022-09-28 | 18.23 | $18.00 | 411800 |
| 2022-09-27 | 18.45 | $17.42 | 712200 |
| 2022-09-26 | 18.92 | $17.79 | 712981 |
| 2022-09-23 | 19.38 | $18.80 | 614123 |
| 2022-09-22 | 19.63 | $19.27 | 586213 |
| 2022-09-21 | 19.79 | $19.60 | 607603 |
| 2022-09-20 | 19.89 | $19.70 | 698240 |
| 2022-09-19 | 19.98 | $20.11 | 548112 |
| 2022-09-16 | 19.95 | $20.18 | 1.0M |
| 2022-09-15 | 19.91 | $19.91 | 561903 |
| 2022-09-14 | 19.94 | $19.96 | 577400 |
| 2022-09-13 | 19.97 | $19.99 | 458919 |
| 2022-09-12 | 20.00 | $20.64 | 264506 |
| 2022-09-09 | 19.83 | $20.40 | 278300 |
| 2022-09-08 | 19.71 | $20.04 | 267647 |
| 2022-09-07 | 19.69 | $20.16 | 411600 |
| 2022-09-06 | 19.62 | $19.81 | 785200 |
| 2022-09-02 | 19.66 | $19.81 | 389100 |
| 2022-09-01 | 19.72 | $19.90 | 688500 |
| 2022-08-31 | 19.77 | $19.61 | 522115 |
| 2022-08-30 | 19.93 | $19.60 | 462815 |
| 2022-08-29 | 20.14 | $19.71 | 372800 |
| 2022-08-26 | 20.37 | $19.83 | 291635 |
| 2022-08-25 | 20.61 | $20.26 | 326447 |
| 2022-08-24 | 20.77 | $20.06 | 220500 |
| 2022-08-23 | 21.03 | $20.31 | 341319 |
| 2022-08-22 | 21.28 | $20.62 | 569920 |
| 2022-08-19 | 21.48 | $21.25 | 462432 |
| 2022-08-18 | 21.52 | $21.27 | 301105 |
| 2022-08-17 | 21.56 | $21.46 | 296300 |
| 2022-08-16 | 21.56 | $21.64 | 341800 |
| 2022-08-15 | 21.49 | $21.60 | 271104 |
| 2022-08-12 | 21.42 | $21.66 | 295831 |
| 2022-08-11 | 21.31 | $21.49 | 293700 |
| 2022-08-10 | 21.23 | $21.35 | 381029 |
| 2022-08-09 | 21.19 | $21.03 | 412400 |
| 2022-08-08 | 21.23 | $20.95 | 464400 |
| 2022-08-05 | 21.31 | $20.88 | 348000 |
| 2022-08-04 | 21.43 | $20.94 | 380600 |
| 2022-08-03 | 21.55 | $20.86 | 531234 |
| 2022-08-02 | 21.72 | $21.26 | 432033 |
| 2022-08-01 | 21.81 | $21.80 | 408514 |
| 2022-07-29 | 21.74 | $22.17 | 764600 |
| 2022-07-28 | 21.53 | $22.32 | 344908 |
| 2022-07-27 | 21.23 | $21.61 | 250600 |
| 2022-07-26 | 21.10 | $21.43 | 301100 |
| 2022-07-25 | 20.99 | $21.59 | 467845 |
| 2022-07-22 | 20.80 | $21.36 | 486725 |
| 2022-07-21 | 20.66 | $21.23 | 525371 |
| 2022-07-20 | 20.53 | $21.19 | 443841 |
| 2022-07-19 | 20.40 | $21.13 | 424400 |
| 2022-07-18 | 20.26 | $20.63 | 418949 |
| 2022-07-15 | 20.26 | $20.78 | 418500 |
| 2022-07-14 | 20.22 | $20.38 | 378313 |
| 2022-07-13 | 20.32 | $20.45 | 347700 |
| 2022-07-12 | 20.43 | $20.64 | 393600 |
| 2022-07-11 | 20.51 | $20.31 | 645200 |
| 2022-07-08 | 20.73 | $20.43 | 500200 |
| 2022-07-07 | 20.96 | $20.91 | 417810 |
| 2022-07-06 | 21.11 | $21.39 | 539347 |
| 2022-07-05 | 21.15 | $21.47 | 521127 |
| 2022-07-01 | 21.19 | $21.58 | 900500 |
| 2022-06-30 | 21.21 | $21.31 | 627000 |
| 2022-06-29 | 21.33 | $21.46 | 408041 |
| 2022-06-28 | 21.44 | $21.78 | 340900 |
| 2022-06-27 | 21.48 | $21.94 | 490600 |
| 2022-06-24 | 21.50 | $21.71 | 695449 |
| 2022-06-23 | 21.61 | $21.74 | 593349 |
| 2022-06-22 | 21.74 | $21.28 | 740000 |
| 2022-06-21 | 22.06 | $21.43 | 799127 |
| 2022-06-17 | 22.41 | $21.87 | 1.3M |
| 2022-06-16 | 22.71 | $21.55 | 675000 |
| 2022-06-15 | 23.18 | $22.06 | 883400 |
| 2022-06-14 | 23.60 | $22.09 | 1.1M |
| 2022-06-13 | 24.10 | $22.94 | 618300 |
| 2022-06-10 | 24.44 | $24.03 | 382800 |
| 2022-06-09 | 24.51 | $24.22 | 576900 |
| 2022-06-08 | 24.53 | $24.58 | 496323 |
| 2022-06-07 | 24.44 | $24.76 | 449600 |
| 2022-06-06 | 24.26 | $24.33 | 361400 |
| 2022-06-03 | 24.18 | $24.22 | 452100 |
| 2022-06-02 | 24.11 | $24.29 | 376501 |
| 2022-06-01 | 24.01 | $24.00 | 408048 |
| 2022-05-31 | 23.97 | $24.29 | 727937 |
| 2022-05-27 | 23.83 | $24.57 | 397000 |
| 2022-05-26 | 23.56 | $24.33 | 425827 |
| 2022-05-25 | 23.32 | $24.35 | 574700 |
| 2022-05-24 | 23.03 | $23.93 | 714929 |
| 2022-05-23 | 22.81 | $23.34 | 367039 |
| 2022-05-20 | 22.73 | $23.18 | 627800 |
| 2022-05-19 | 22.70 | $23.13 | 601425 |
| 2022-05-18 | 22.68 | $23.42 | 645300 |
| 2022-05-17 | 22.58 | $23.53 | 510300 |
| 2022-05-16 | 22.44 | $22.97 | 364732 |
| 2022-05-13 | 22.45 | $22.84 | 614500 |
| 2022-05-12 | 22.52 | $22.66 | 588013 |
| 2022-05-11 | 22.68 | $22.50 | 470200 |
| 2022-05-10 | 22.93 | $22.53 | 524726 |
| 2022-05-09 | 23.25 | $22.65 | 683548 |
| 2022-05-06 | 23.60 | $22.76 | 464100 |
| 2022-05-05 | 24.01 | $23.28 | 615725 |
| 2022-05-04 | 24.35 | $24.13 | 1.1M |
| 2022-05-03 | 24.50 | $24.03 | 321117 |
| 2022-05-02 | 24.71 | $23.85 | 563433 |
| 2022-04-29 | 25.03 | $24.09 | 794621 |
| 2022-04-28 | 25.35 | $25.18 | 232600 |
| 2022-04-27 | 25.39 | $24.89 | 529125 |
| 2022-04-26 | 25.53 | $25.25 | 388800 |
| 2022-04-25 | 25.58 | $25.47 | 289617 |
| 2022-04-22 | 25.56 | $25.51 | 326500 |
| 2022-04-21 | 25.53 | $26.00 | 535723 |
| 2022-04-20 | 25.34 | $25.83 | 524723 |
| 2022-04-19 | 25.15 | $25.28 | 291229 |
| 2022-04-18 | 25.09 | $25.01 | 429436 |
| 2022-04-14 | 25.10 | $25.15 | 393800 |
| 2022-04-13 | 25.07 | $25.03 | 529400 |
| 2022-04-12 | 25.06 | $24.77 | 632100 |
| 2022-04-11 | 25.14 | $24.40 | 550200 |
| 2022-04-08 | 25.35 | $24.59 | 296044 |
| 2022-04-07 | 25.54 | $24.84 | 463500 |
| 2022-04-06 | 25.69 | $25.09 | 534500 |
| 2022-04-05 | 25.78 | $25.15 | 397828 |
| 2022-04-04 | 25.87 | $25.57 | 284800 |
| 2022-04-01 | 25.83 | $25.90 | 325600 |
| 2022-03-31 | 25.67 | $25.50 | 406600 |
| 2022-03-30 | 25.59 | $25.61 | 311700 |
| 2022-03-29 | 25.46 | $25.83 | 652400 |
| 2022-03-28 | 25.21 | $25.39 | 291900 |
| 2022-03-25 | 25.04 | $25.19 | 441945 |
| 2022-03-24 | 24.90 | $24.89 | 430246 |
| 2022-03-23 | 24.81 | $24.67 | 357600 |
| 2022-03-22 | 24.77 | $24.76 | 546127 |
| 2022-03-21 | 24.68 | $24.93 | 605535 |
| 2022-03-18 | 24.52 | $24.83 | 1.2M |
| 2022-03-17 | 24.35 | $24.40 | 314303 |
| 2022-03-16 | 24.27 | $24.26 | 496531 |
| 2022-03-15 | 24.22 | $24.08 | 342728 |
| 2022-03-14 | 24.22 | $24.09 | 316903 |
| 2022-03-11 | 24.20 | $24.45 | 365235 |
| 2022-03-10 | 24.07 | $24.66 | 309049 |
| 2022-03-09 | 23.84 | $24.49 | 899033 |
| 2022-03-08 | 23.62 | $24.34 | 863600 |
| 2022-03-07 | 23.40 | $24.22 | 781200 |
| 2022-03-04 | 23.17 | $23.80 | 359900 |
| 2022-03-03 | 23.03 | $23.42 | 384600 |
| 2022-03-02 | 22.98 | $23.21 | 483019 |
| 2022-03-01 | 23.00 | $22.90 | 647800 |
| 2022-02-28 | 23.13 | $23.36 | 711200 |
| 2022-02-25 | 23.15 | $23.53 | 476200 |
| 2022-02-24 | 23.13 | $23.03 | 749642 |
| 2022-02-23 | 23.27 | $22.66 | 584300 |
| 2022-02-22 | 23.57 | $23.33 | 780327 |
| 2022-02-18 | 23.73 | $23.46 | 1.3M |
| 2022-02-17 | 23.88 | $24.42 | 492500 |
| 2022-02-16 | 23.78 | $24.54 | 505300 |
| 2022-02-15 | 23.62 | $24.17 | 566200 |
| 2022-02-14 | 23.55 | $23.45 | 876843 |
| 2022-02-11 | 23.70 | $23.85 | 592234 |
| 2022-02-10 | 23.76 | $23.81 | 685800 |
| 2022-02-09 | 23.86 | $24.12 | 676042 |
| 2022-02-08 | 23.90 | $23.70 | 559100 |
| 2022-02-07 | 24.08 | $23.97 | 566319 |
| 2022-02-04 | 24.23 | $24.25 | 454500 |
| 2022-02-03 | 24.32 | $24.44 | 525539 |
| 2022-02-02 | 24.39 | $24.65 | 789439 |
| 2022-02-01 | 24.41 | $24.68 | 1.0M |
| 2022-01-31 | 24.43 | $24.62 | 721200 |
| 2022-01-28 | 24.48 | $24.56 | 521300 |
| 2022-01-27 | 24.58 | $24.02 | 523800 |
| 2022-01-26 | 24.87 | $24.44 | 355700 |
| 2022-01-25 | 25.10 | $24.77 | 887913 |
| 2022-01-24 | 25.27 | $24.93 | 956100 |
| 2022-01-21 | 25.44 | $24.80 | 783813 |
| 2022-01-20 | 25.69 | $24.74 | 462943 |
| 2022-01-19 | 26.02 | $25.30 | 587900 |
| 2022-01-18 | 26.24 | $25.93 | 391800 |
| 2022-01-14 | 26.30 | $26.37 | 473500 |
| 2022-01-13 | 26.24 | $26.27 | 450635 |
| 2022-01-12 | 26.19 | $25.90 | 548700 |
| 2022-01-11 | 26.24 | $25.79 | 1.2M |
| 2022-01-10 | 26.34 | $25.74 | 1.1M |
| 2022-01-07 | 26.47 | $26.59 | 1.2M |
| 2022-01-06 | 26.36 | $26.67 | 1.1M |
| 2022-01-05 | 26.19 | $26.45 | 868636 |
| 2022-01-04 | 26.04 | $26.56 | 630300 |
| 2022-01-03 | 25.83 | $26.11 | 519900 |
| 2021-12-31 | 25.71 | $25.85 | 491200 |
| 2021-12-30 | 25.65 | $25.78 | 362900 |
| 2021-12-29 | 25.59 | $25.82 | 319703 |
| 2021-12-28 | 25.51 | $25.67 | 359742 |
| 2021-12-27 | 25.46 | $25.76 | 400800 |
| 2021-12-23 | 25.37 | $25.40 | 293800 |
| 2021-12-22 | 25.37 | $25.52 | 391711 |
| 2021-12-21 | 25.34 | $25.29 | 381423 |
| 2021-12-20 | 25.37 | $25.24 | 574778 |
| 2021-12-17 | 25.43 | $25.28 | 2.7M |
| 2021-12-16 | 25.49 | $25.58 | 544641 |
| 2021-12-15 | 25.46 | $25.74 | 666700 |
| 2021-12-14 | 25.38 | $25.30 | 751100 |
| 2021-12-13 | 25.43 | $25.49 | 580400 |
| 2021-12-10 | 25.42 | $25.38 | 463546 |
| 2021-12-09 | 25.45 | $25.42 | 403500 |
| 2021-12-08 | 25.48 | $25.76 | 303933 |
| 2021-12-07 | 25.40 | $25.59 | 281139 |
| 2021-12-06 | 25.37 | $25.70 | 511749 |
| 2021-12-03 | 25.29 | $25.32 | 533302 |
| 2021-12-02 | 25.31 | $25.32 | 448832 |
| 2021-12-01 | 25.35 | $24.76 | 584700 |
| 2021-11-30 | 25.56 | $25.20 | 677712 |
| 2021-11-29 | 25.69 | $25.61 | 696141 |
| 2021-11-26 | 25.72 | $25.45 | 515415 |
| 2021-11-24 | 25.80 | $25.97 | 231600 |
| 2021-11-23 | 25.74 | $25.60 | 253600 |
| 2021-11-22 | 25.77 | $25.64 | 312541 |
| 2021-11-19 | 25.80 | $25.72 | 267100 |
| 2021-11-18 | 25.81 | $26.00 | 437719 |
| 2021-11-17 | 25.74 | $25.72 | 377741 |
| 2021-11-16 | 25.73 | $25.54 | 327600 |
| 2021-11-15 | 25.78 | $25.92 | 344533 |
| 2021-11-12 | 25.71 | $25.47 | 294300 |
| 2021-11-11 | 25.77 | $25.65 | 326510 |
| 2021-11-10 | 25.79 | $25.82 | 330007 |
| 2021-11-09 | 25.75 | $25.89 | 293200 |
| 2021-11-08 | 25.69 | $25.81 | 332907 |
| 2021-11-05 | 25.63 | $25.99 | 550000 |
| 2021-11-04 | 25.50 | $25.53 | 470146 |
| 2021-11-03 | 25.48 | $25.89 | 583745 |
| 2021-11-02 | 25.35 | $25.38 | 500934 |
| 2021-11-01 | 25.35 | $25.48 | 800206 |
| 2021-10-29 | 25.32 | $25.35 | 664200 |
| 2021-10-28 | 25.33 | $25.63 | 292200 |
| 2021-10-27 | 25.25 | $25.25 | 651547 |
| 2021-10-26 | 25.27 | $25.15 | 537600 |
| 2021-10-25 | 25.33 | $25.11 | 372810 |
| 2021-10-22 | 25.41 | $25.22 | 390300 |
| 2021-10-21 | 25.48 | $25.23 | 408200 |
| 2021-10-20 | 25.56 | $25.58 | 505100 |
| 2021-10-19 | 25.54 | $25.23 | 235500 |
| 2021-10-18 | 25.63 | $25.45 | 435919 |
| 2021-10-15 | 25.67 | $25.53 | 399134 |
| 2021-10-14 | 25.69 | $25.85 | 344706 |
| 2021-10-13 | 25.61 | $25.71 | 326047 |
| 2021-10-12 | 25.55 | $25.58 | 362317 |
| 2021-10-11 | 25.52 | $25.41 | 476626 |
| 2021-10-08 | 25.53 | $25.43 | 247000 |
| 2021-10-07 | 25.54 | $25.58 | 435124 |
| 2021-10-06 | 25.50 | $25.84 | 382700 |
| 2021-10-05 | 25.37 | $25.66 | 449324 |
| 2021-10-04 | 25.26 | $25.72 | 328800 |
| 2021-10-01 | 25.11 | $25.56 | 557738 |
| 2021-09-30 | 24.98 | $24.75 | 304126 |
| 2021-09-29 | 25.08 | $25.19 | 332920 |
| 2021-09-28 | 25.06 | $24.84 | 271843 |
| 2021-09-27 | 25.14 | $24.89 | 479100 |
| 2021-09-24 | 25.23 | $25.08 | 400700 |
| 2021-09-23 | 25.27 | $25.23 | 297400 |
| 2021-09-22 | 25.27 | $25.03 | 316037 |
| 2021-09-21 | 25.34 | $24.74 | 688646 |
| 2021-09-20 | 25.50 | $25.14 | 454344 |
| 2021-09-17 | 25.58 | $25.25 | 1.6M |
| 2021-09-16 | 25.63 | $25.48 | 384239 |
| 2021-09-15 | 25.61 | $25.62 | 441800 |
| 2021-09-14 | 25.54 | $25.56 | 422800 |
| 2021-09-13 | 25.47 | $25.26 | 515400 |
| 2021-09-10 | 25.48 | $24.98 | 538600 |
| 2021-09-09 | 25.56 | $25.20 | 613200 |
| 2021-09-08 | 25.59 | $25.64 | 330438 |
| 2021-09-07 | 25.48 | $25.61 | 467405 |
| 2021-09-03 | 25.35 | $25.59 | 366400 |
| 2021-09-02 | 25.19 | $25.57 | 582406 |
| 2021-09-01 | 24.99 | $25.43 | 427300 |
| 2021-08-31 | 24.79 | $25.14 | 641700 |
| 2021-08-30 | 24.64 | $24.85 | 416816 |
| 2021-08-27 | 24.54 | $24.93 | 434601 |
| 2021-08-26 | 24.39 | $24.38 | 594700 |
| 2021-08-25 | 24.38 | $24.50 | 574600 |
| 2021-08-24 | 24.33 | $24.19 | 420300 |
| 2021-08-23 | 24.37 | $24.48 | 382600 |
| 2021-08-20 | 24.32 | $24.55 | 893100 |
| 2021-08-19 | 24.24 | $24.31 | 410600 |
| 2021-08-18 | 24.22 | $24.23 | 389300 |
| 2021-08-17 | 24.22 | $24.38 | 418319 |
| 2021-08-16 | 24.16 | $24.55 | 603144 |
| 2021-08-13 | 24.04 | $24.58 | 458300 |
| 2021-08-12 | 23.89 | $24.27 | 433817 |
| 2021-08-11 | 23.80 | $24.15 | 589400 |
| 2021-08-10 | 23.74 | $23.68 | 393126 |
| 2021-08-09 | 23.81 | $23.49 | 286905 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.87
2026-08-05
Close Price
$1.64
Vol: 242716
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
4.67
Average
46.11
Maximum
71.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 46.87 | $1.64 | 242716 |
| 2026-08-04 | 45.19 | $1.62 | 444849 |
| 2026-08-03 | 46.59 | $1.64 | 739838 |
| 2026-07-31 | 44.12 | $1.61 | 347200 |
| 2026-07-30 | 44.77 | $1.62 | 513827 |
| 2026-07-29 | 45.42 | $1.63 | 884350 |
| 2026-07-28 | 43.09 | $1.60 | 1.8M |
| 2026-07-27 | 44.28 | $1.62 | 3.1M |
| 2026-07-24 | 32.77 | $1.49 | 1.8M |
| 2026-07-23 | 30.68 | $1.47 | 771800 |
| 2026-07-22 | 31.61 | $1.49 | 515839 |
| 2026-07-21 | 32.55 | $1.51 | 392400 |
| 2026-07-20 | 31.58 | $1.50 | 584116 |
| 2026-07-17 | 32.47 | $1.52 | 1.8M |
| 2026-07-16 | 33.36 | $1.54 | 1.1M |
| 2026-07-15 | 30.65 | $1.51 | 6.7M |
| 2026-07-14 | 31.88 | $1.54 | 895084 |
| 2026-07-13 | 30.11 | $1.52 | 1.1M |
| 2026-07-10 | 30.11 | $1.52 | 1.2M |
| 2026-07-09 | 30.83 | $1.54 | 803200 |
| 2026-07-08 | 31.19 | $1.55 | 572701 |
| 2026-07-07 | 31.54 | $1.56 | 1.4M |
| 2026-07-06 | 30.80 | $1.55 | 976143 |
| 2026-07-02 | 32.11 | $1.59 | 2.6M |
| 2026-07-01 | 28.52 | $1.54 | 4.9M |
| 2026-06-30 | 23.92 | $1.48 | 1.5M |
| 2026-06-29 | 21.53 | $1.45 | 749133 |
| 2026-06-26 | 22.19 | $1.48 | 3.5M |
| 2026-06-25 | 10.89 | $1.35 | 17.0M |
| 2026-06-24 | 37.73 | $2.02 | 1.0M |
| 2026-06-23 | 37.73 | $2.02 | 1.1M |
| 2026-06-22 | 35.59 | $2.01 | 880045 |
| 2026-06-18 | 35.59 | $2.01 | 1.7M |
| 2026-06-17 | 35.59 | $2.01 | 1.4M |
| 2026-06-16 | 36.67 | $2.02 | 960655 |
| 2026-06-15 | 36.67 | $2.02 | 1.2M |
| 2026-06-12 | 37.70 | $2.03 | 916300 |
| 2026-06-11 | 38.74 | $2.04 | 1.4M |
| 2026-06-10 | 38.74 | $2.04 | 662300 |
| 2026-06-09 | 38.74 | $2.04 | 511512 |
| 2026-06-08 | 38.74 | $2.04 | 588226 |
| 2026-06-05 | 37.33 | $2.03 | 600844 |
| 2026-06-04 | 39.03 | $2.05 | 820921 |
| 2026-06-03 | 34.81 | $2.02 | 1.2M |
| 2026-06-02 | 36.40 | $2.04 | 1.6M |
| 2026-06-01 | 37.21 | $2.05 | 952164 |
| 2026-05-29 | 37.21 | $2.05 | 2.2M |
| 2026-05-28 | 31.72 | $2.01 | 677221 |
| 2026-05-27 | 30.27 | $2.00 | 1.8M |
| 2026-05-26 | 30.27 | $2.00 | 467177 |
| 2026-05-22 | 32.12 | $2.03 | 514500 |
| 2026-05-21 | 30.78 | $2.02 | 453548 |
| 2026-05-20 | 30.78 | $2.02 | 597022 |
| 2026-05-19 | 28.23 | $2.00 | 1.1M |
| 2026-05-18 | 28.73 | $2.01 | 1.2M |
| 2026-05-15 | 28.73 | $2.01 | 943200 |
| 2026-05-14 | 28.73 | $2.01 | 1.1M |
| 2026-05-13 | 29.64 | $2.03 | 3.2M |
| 2026-05-12 | 28.57 | $2.02 | 1.7M |
| 2026-05-11 | 27.52 | $2.01 | 2.9M |
| 2026-05-08 | 31.46 | $2.10 | 701217 |
| 2026-05-07 | 31.94 | $2.11 | 1.6M |
| 2026-05-06 | 35.01 | $2.17 | 630542 |
| 2026-05-05 | 34.00 | $2.16 | 1.0M |
| 2026-05-04 | 35.03 | $2.18 | 975100 |
| 2026-05-01 | 32.11 | $2.15 | 1.0M |
| 2026-04-30 | 33.05 | $2.17 | 868143 |
| 2026-04-29 | 31.14 | $2.15 | 743752 |
| 2026-04-28 | 31.57 | $2.16 | 1.1M |
| 2026-04-27 | 31.57 | $2.16 | 846164 |
| 2026-04-24 | 28.92 | $2.13 | 641200 |
| 2026-04-23 | 28.03 | $2.12 | 1.4M |
| 2026-04-22 | 24.47 | $2.08 | 1.3M |
| 2026-04-21 | 25.06 | $2.10 | 577000 |
| 2026-04-20 | 26.58 | $2.15 | 1.3M |
| 2026-04-17 | 26.58 | $2.15 | 471000 |
| 2026-04-16 | 25.77 | $2.14 | 1.2M |
| 2026-04-15 | 26.32 | $2.16 | 622600 |
| 2026-04-14 | 25.56 | $2.15 | 1.1M |
| 2026-04-13 | 24.07 | $2.13 | 1.0M |
| 2026-04-10 | 23.34 | $2.12 | 1.7M |
| 2026-04-09 | 21.19 | $2.09 | 1.3M |
| 2026-04-08 | 18.28 | $2.05 | 950453 |
| 2026-04-07 | 16.08 | $2.02 | 564127 |
| 2026-04-06 | 16.36 | $2.04 | 1.2M |
| 2026-04-02 | 16.49 | $2.05 | 1.7M |
| 2026-04-01 | 14.46 | $2.02 | 1.6M |
| 2026-03-31 | 13.80 | $2.01 | 2.8M |
| 2026-03-30 | 12.51 | $1.99 | 1.2M |
| 2026-03-27 | 12.78 | $2.02 | 1.0M |
| 2026-03-26 | 12.78 | $2.02 | 775400 |
| 2026-03-25 | 12.87 | $2.03 | 694900 |
| 2026-03-24 | 11.76 | $2.01 | 1.3M |
| 2026-03-23 | 11.76 | $2.01 | 2.1M |
| 2026-03-20 | 11.83 | $2.02 | 3.1M |
| 2026-03-19 | 11.83 | $2.02 | 1.7M |
| 2026-03-18 | 12.08 | $2.06 | 1.6M |
| 2026-03-17 | 12.26 | $2.09 | 1.3M |
| 2026-03-16 | 12.26 | $2.09 | 928500 |
| 2026-03-13 | 11.03 | $2.06 | 2.6M |
| 2026-03-12 | 11.18 | $2.09 | 1.2M |
| 2026-03-11 | 11.37 | $2.13 | 1.5M |
| 2026-03-10 | 11.42 | $2.14 | 877038 |
| 2026-03-09 | 11.47 | $2.15 | 1.9M |
| 2026-03-06 | 11.13 | $2.14 | 928100 |
| 2026-03-05 | 11.29 | $2.18 | 960338 |
| 2026-03-04 | 11.33 | $2.19 | 921002 |
| 2026-03-03 | 10.15 | $2.15 | 1.6M |
| 2026-03-02 | 9.86 | $2.14 | 1.4M |
| 2026-02-27 | 9.89 | $2.15 | 2.1M |
| 2026-02-26 | 9.95 | $2.17 | 749240 |
| 2026-02-25 | 9.95 | $2.17 | 1.1M |
| 2026-02-24 | 9.47 | $2.15 | 1.3M |
| 2026-02-23 | 9.52 | $2.17 | 1.3M |
| 2026-02-20 | 9.54 | $2.18 | 975413 |
| 2026-02-19 | 9.59 | $2.20 | 814400 |
| 2026-02-18 | 8.99 | $2.17 | 1.4M |
| 2026-02-17 | 9.01 | $2.18 | 1.4M |
| 2026-02-13 | 9.01 | $2.18 | 1.0M |
| 2026-02-12 | 8.84 | $2.17 | 2.5M |
| 2026-02-11 | 8.94 | $2.23 | 1.0M |
| 2026-02-10 | 8.97 | $2.25 | 1.9M |
| 2026-02-09 | 8.97 | $2.25 | 1.4M |
| 2026-02-06 | 8.54 | $2.22 | 1.5M |
| 2026-02-05 | 8.40 | $2.21 | 2.0M |
| 2026-02-04 | 8.01 | $2.18 | 2.2M |
| 2026-02-03 | 7.89 | $2.17 | 3.1M |
| 2026-02-02 | 7.91 | $2.19 | 3.5M |
| 2026-01-30 | 7.92 | $2.20 | 26.5M |
| 2026-01-29 | 7.71 | $2.18 | 7.5M |
| 2026-01-28 | 7.50 | $2.16 | 10.1M |
| 2026-01-27 | 7.56 | $2.23 | 5.7M |
| 2026-01-26 | 7.56 | $2.23 | 23.1M |
| 2026-01-23 | 8.12 | $2.96 | 7.7M |
| 2026-01-22 | 8.21 | $3.07 | 2.8M |
| 2026-01-21 | 8.30 | $3.18 | 5.4M |
| 2026-01-20 | 7.46 | $3.08 | 3.1M |
| 2026-01-16 | 7.46 | $3.08 | 3.3M |
| 2026-01-15 | 7.48 | $3.10 | 5.0M |
| 2026-01-14 | 6.67 | $2.99 | 7.0M |
| 2026-01-13 | 5.76 | $2.86 | 3.9M |
| 2026-01-12 | 5.76 | $2.87 | 7.8M |
| 2026-01-09 | 5.79 | $2.95 | 15.4M |
| 2026-01-08 | 4.67 | $2.77 | 35.8M |
| 2026-01-07 | 53.72 | $17.33 | 13.6M |
| 2026-01-06 | 57.25 | $17.42 | 5.3M |
| 2026-01-05 | 60.17 | $17.49 | 1.4M |
| 2026-01-02 | 61.44 | $17.52 | 2.3M |
| 2025-12-31 | 58.06 | $17.40 | 1.5M |
| 2025-12-30 | 58.06 | $17.40 | 911451 |
| 2025-12-29 | 60.87 | $17.47 | 1.1M |
| 2025-12-26 | 64.25 | $17.55 | 1.2M |
| 2025-12-24 | 61.18 | $17.43 | 559912 |
| 2025-12-23 | 59.82 | $17.38 | 1.4M |
| 2025-12-22 | 59.27 | $17.36 | 1.1M |
| 2025-12-19 | 58.20 | $17.32 | 2.6M |
| 2025-12-18 | 60.87 | $17.39 | 1.4M |
| 2025-12-17 | 61.64 | $17.41 | 1.5M |
| 2025-12-16 | 59.19 | $17.31 | 1.4M |
| 2025-12-15 | 60.29 | $17.34 | 2.7M |
| 2025-12-12 | 61.37 | $17.37 | 1.6M |
| 2025-12-11 | 62.07 | $17.39 | 2.6M |
| 2025-12-10 | 58.20 | $17.22 | 1.3M |
| 2025-12-09 | 55.13 | $17.10 | 1.0M |
| 2025-12-08 | 54.06 | $17.06 | 1.8M |
| 2025-12-05 | 58.00 | $17.18 | 1.1M |
| 2025-12-04 | 59.02 | $17.21 | 1.5M |
| 2025-12-03 | 62.50 | $17.31 | 1.4M |
| 2025-12-02 | 61.19 | $17.25 | 1.4M |
| 2025-12-01 | 62.57 | $17.29 | 2.3M |
| 2025-11-28 | 65.01 | $17.36 | 1.1M |
| 2025-11-26 | 64.82 | $17.35 | 4.0M |
| 2025-11-25 | 60.88 | $17.15 | 2.3M |
| 2025-11-24 | 58.20 | $17.03 | 1.3M |
| 2025-11-21 | 57.04 | $16.98 | 1.7M |
| 2025-11-20 | 55.39 | $16.91 | 1.5M |
| 2025-11-19 | 53.20 | $16.82 | 1.3M |
| 2025-11-18 | 51.69 | $16.76 | 1.0M |
| 2025-11-17 | 49.64 | $16.68 | 2.5M |
| 2025-11-14 | 54.00 | $16.84 | 1.9M |
| 2025-11-13 | 53.27 | $16.81 | 1.7M |
| 2025-11-12 | 48.04 | $16.61 | 2.7M |
| 2025-11-11 | 53.75 | $16.81 | 1.2M |
| 2025-11-10 | 50.39 | $16.69 | 1.1M |
| 2025-11-07 | 51.89 | $16.74 | 1.2M |
| 2025-11-06 | 46.80 | $16.57 | 912425 |
| 2025-11-05 | 49.12 | $16.65 | 1.1M |
| 2025-11-04 | 45.25 | $16.53 | 872824 |
| 2025-11-03 | 40.60 | $16.40 | 1.3M |
| 2025-10-31 | 41.90 | $16.45 | 1.7M |
| 2025-10-30 | 41.90 | $16.45 | 1.4M |
| 2025-10-29 | 41.22 | $16.43 | 2.1M |
| 2025-10-28 | 43.64 | $16.53 | 1.1M |
| 2025-10-27 | 45.16 | $16.59 | 1.4M |
| 2025-10-24 | 46.70 | $16.65 | 2.1M |
| 2025-10-23 | 54.32 | $16.91 | 846221 |
| 2025-10-22 | 52.92 | $16.86 | 2.2M |
| 2025-10-21 | 50.31 | $16.77 | 891000 |
| 2025-10-20 | 52.14 | $16.83 | 532224 |
| 2025-10-17 | 49.52 | $16.74 | 709100 |
| 2025-10-16 | 49.52 | $16.74 | 941733 |
| 2025-10-15 | 51.50 | $16.81 | 631500 |
| 2025-10-14 | 49.58 | $16.74 | 1.0M |
| 2025-10-13 | 50.67 | $16.78 | 493300 |
| 2025-10-10 | 45.57 | $16.60 | 1.4M |
| 2025-10-09 | 47.38 | $16.67 | 772650 |
| 2025-10-08 | 48.69 | $16.72 | 631200 |
| 2025-10-07 | 48.42 | $16.71 | 986030 |
| 2025-10-06 | 49.16 | $16.74 | 774800 |
| 2025-10-03 | 50.13 | $16.78 | 1.1M |
| 2025-10-02 | 51.09 | $16.82 | 809000 |
| 2025-10-01 | 53.02 | $16.90 | 787200 |
| 2025-09-30 | 52.16 | $16.86 | 1.2M |
| 2025-09-29 | 48.84 | $16.71 | 1.2M |
| 2025-09-26 | 51.56 | $16.83 | 731200 |
| 2025-09-25 | 48.85 | $16.71 | 1.1M |
| 2025-09-24 | 48.62 | $16.70 | 843128 |
| 2025-09-23 | 50.32 | $16.78 | 754749 |
| 2025-09-22 | 53.43 | $16.92 | 639200 |
| 2025-09-19 | 51.39 | $16.82 | 1.7M |
| 2025-09-18 | 53.86 | $16.93 | 682600 |
| 2025-09-17 | 50.14 | $16.75 | 896925 |
| 2025-09-16 | 55.57 | $16.98 | 1.2M |
| 2025-09-15 | 53.92 | $16.90 | 1.4M |
| 2025-09-12 | 60.00 | $17.13 | 1.1M |
| 2025-09-11 | 59.04 | $17.08 | 1.2M |
| 2025-09-10 | 59.58 | $17.10 | 946100 |
| 2025-09-09 | 61.73 | $17.18 | 879600 |
| 2025-09-08 | 62.26 | $17.20 | 626900 |
| 2025-09-05 | 62.77 | $17.22 | 817341 |
| 2025-09-04 | 61.41 | $17.13 | 641800 |
| 2025-09-03 | 60.34 | $17.06 | 615500 |
| 2025-09-02 | 59.58 | $17.01 | 1.1M |
| 2025-08-29 | 61.14 | $17.08 | 686400 |
| 2025-08-28 | 60.44 | $17.03 | 520500 |
| 2025-08-27 | 62.15 | $17.11 | 820400 |
| 2025-08-26 | 60.28 | $16.97 | 1.4M |
| 2025-08-25 | 60.89 | $17.00 | 978301 |
| 2025-08-22 | 60.25 | $16.95 | 1.9M |
| 2025-08-21 | 57.90 | $16.77 | 925812 |
| 2025-08-20 | 59.57 | $16.86 | 903000 |
| 2025-08-19 | 59.94 | $16.88 | 739000 |
| 2025-08-18 | 58.36 | $16.75 | 911300 |
| 2025-08-15 | 57.62 | $16.69 | 950200 |
| 2025-08-14 | 56.29 | $16.58 | 1.0M |
| 2025-08-13 | 56.75 | $16.61 | 1.2M |
| 2025-08-12 | 55.23 | $16.48 | 1.2M |
| 2025-08-11 | 53.68 | $16.35 | 1.3M |
| 2025-08-08 | 54.79 | $16.43 | 1.6M |
| 2025-08-07 | 56.45 | $16.55 | 1.8M |
| 2025-08-06 | 53.07 | $16.25 | 3.3M |
| 2025-08-05 | 55.10 | $16.40 | 2.2M |
| 2025-08-04 | 55.50 | $16.43 | 5.9M |
| 2025-08-01 | 35.88 | $15.11 | 810706 |
| 2025-07-31 | 35.27 | $15.08 | 630300 |
| 2025-07-30 | 38.30 | $15.34 | 1.0M |
| 2025-07-29 | 45.43 | $15.84 | 700900 |
| 2025-07-28 | 41.72 | $15.66 | 522600 |
| 2025-07-25 | 46.20 | $15.93 | 528200 |
| 2025-07-24 | 47.82 | $16.02 | 524900 |
| 2025-07-23 | 49.86 | $16.13 | 632500 |
| 2025-07-22 | 50.41 | $16.16 | 445400 |
| 2025-07-21 | 48.22 | $16.04 | 666900 |
| 2025-07-18 | 51.47 | $16.22 | 660700 |
| 2025-07-17 | 54.78 | $16.39 | 568029 |
| 2025-07-16 | 56.19 | $16.46 | 584700 |
| 2025-07-15 | 52.35 | $16.23 | 847800 |
| 2025-07-14 | 57.56 | $16.48 | 702500 |
| 2025-07-11 | 56.06 | $16.39 | 494418 |
| 2025-07-10 | 54.37 | $16.29 | 614340 |
| 2025-07-09 | 51.33 | $16.12 | 745101 |
| 2025-07-08 | 50.22 | $16.06 | 488249 |
| 2025-07-07 | 51.72 | $16.14 | 717839 |
| 2025-07-03 | 52.09 | $16.16 | 429837 |
| 2025-07-02 | 50.24 | $16.05 | 491000 |
| 2025-07-01 | 48.34 | $15.94 | 687301 |
| 2025-06-30 | 47.65 | $15.90 | 689800 |
| 2025-06-27 | 49.86 | $16.04 | 1.6M |
| 2025-06-26 | 49.70 | $16.03 | 738724 |
| 2025-06-25 | 43.24 | $15.65 | 826800 |
| 2025-06-24 | 47.68 | $15.94 | 709909 |
| 2025-06-23 | 48.83 | $16.01 | 766100 |
| 2025-06-20 | 45.05 | $15.80 | 1.1M |
| 2025-06-18 | 46.61 | $15.90 | 815400 |
| 2025-06-17 | 47.55 | $15.96 | 505100 |
| 2025-06-16 | 52.39 | $16.25 | 647320 |
| 2025-06-13 | 54.76 | $16.38 | 460200 |
| 2025-06-12 | 60.79 | $16.68 | 435121 |
| 2025-06-11 | 58.93 | $16.55 | 325117 |
| 2025-06-10 | 60.18 | $16.61 | 610523 |
| 2025-06-09 | 57.91 | $16.45 | 380326 |
| 2025-06-06 | 53.51 | $16.17 | 261403 |
| 2025-06-05 | 52.32 | $16.10 | 349300 |
| 2025-06-04 | 51.14 | $16.03 | 446600 |
| 2025-06-03 | 49.61 | $15.94 | 425929 |
| 2025-06-02 | 51.13 | $16.03 | 570200 |
| 2025-05-30 | 51.63 | $16.06 | 1.2M |
| 2025-05-29 | 50.87 | $16.01 | 526343 |
| 2025-05-28 | 49.82 | $15.94 | 604737 |
| 2025-05-27 | 49.53 | $15.92 | 597841 |
| 2025-05-23 | 44.61 | $15.60 | 500700 |
| 2025-05-22 | 46.08 | $15.71 | 414909 |
| 2025-05-21 | 47.42 | $15.81 | 454300 |
| 2025-05-20 | 51.42 | $16.09 | 395700 |
| 2025-05-19 | 52.77 | $16.18 | 251700 |
| 2025-05-16 | 53.52 | $16.23 | 459500 |
| 2025-05-15 | 53.39 | $16.22 | 597700 |
| 2025-05-14 | 47.03 | $15.75 | 536700 |
| 2025-05-13 | 49.20 | $15.91 | 392400 |
| 2025-05-12 | 51.91 | $16.10 | 395200 |
| 2025-05-09 | 50.12 | $15.97 | 402316 |
| 2025-05-08 | 50.54 | $16.00 | 581900 |
| 2025-05-07 | 48.67 | $15.86 | 517327 |
| 2025-05-06 | 48.80 | $15.87 | 617820 |
| 2025-05-05 | 49.03 | $15.89 | 546919 |
| 2025-05-02 | 52.71 | $16.19 | 1.0M |
| 2025-05-01 | 49.34 | $15.91 | 906143 |
| 2025-04-30 | 44.81 | $15.57 | 1.1M |
| 2025-04-29 | 42.51 | $15.41 | 494311 |
| 2025-04-28 | 45.07 | $15.64 | 638540 |
| 2025-04-25 | 43.53 | $15.53 | 615600 |
| 2025-04-24 | 44.61 | $15.63 | 662930 |
| 2025-04-23 | 43.40 | $15.54 | 794000 |
| 2025-04-22 | 42.21 | $15.45 | 627835 |
| 2025-04-21 | 38.06 | $15.15 | 545800 |
| 2025-04-17 | 39.59 | $15.32 | 401506 |
| 2025-04-16 | 38.76 | $15.26 | 406000 |
| 2025-04-15 | 38.63 | $15.25 | 756421 |
| 2025-04-14 | 39.03 | $15.30 | 750100 |
| 2025-04-11 | 36.13 | $15.07 | 488342 |
| 2025-04-10 | 33.91 | $14.90 | 498700 |
| 2025-04-09 | 36.38 | $15.25 | 777800 |
| 2025-04-08 | 28.48 | $14.69 | 820400 |
| 2025-04-07 | 33.08 | $15.35 | 1.4M |
| 2025-04-04 | 38.85 | $15.99 | 925219 |
| 2025-04-03 | 47.02 | $16.66 | 789641 |
| 2025-04-02 | 56.23 | $17.21 | 486900 |
| 2025-04-01 | 55.93 | $17.19 | 542701 |
| 2025-03-31 | 60.01 | $17.40 | 841725 |
| 2025-03-28 | 58.22 | $17.27 | 549303 |
| 2025-03-27 | 58.22 | $17.27 | 898700 |
| 2025-03-26 | 59.90 | $17.36 | 393030 |
| 2025-03-25 | 57.57 | $17.18 | 644010 |
| 2025-03-24 | 57.75 | $17.19 | 658704 |
| 2025-03-21 | 56.61 | $17.10 | 1.2M |
| 2025-03-20 | 56.49 | $17.09 | 626400 |
| 2025-03-19 | 56.37 | $17.08 | 851000 |
| 2025-03-18 | 57.86 | $17.18 | 647900 |
| 2025-03-17 | 62.08 | $17.45 | 635200 |
| 2025-03-14 | 60.03 | $17.25 | 668126 |
| 2025-03-13 | 56.08 | $16.90 | 822700 |
| 2025-03-12 | 58.11 | $17.03 | 815900 |
| 2025-03-11 | 57.55 | $16.98 | 710826 |
| 2025-03-10 | 58.44 | $17.04 | 478900 |
| 2025-03-07 | 61.76 | $17.26 | 521026 |
| 2025-03-06 | 60.40 | $17.12 | 559031 |
| 2025-03-05 | 63.80 | $17.34 | 501229 |
| 2025-03-04 | 62.33 | $17.18 | 738700 |
| 2025-03-03 | 65.47 | $17.38 | 503200 |
| 2025-02-28 | 65.63 | $17.39 | 636211 |
| 2025-02-27 | 66.39 | $17.44 | 621727 |
| 2025-02-26 | 65.94 | $17.38 | 578304 |
| 2025-02-25 | 66.79 | $17.44 | 1.0M |
| 2025-02-24 | 62.87 | $16.92 | 622900 |
| 2025-02-21 | 65.11 | $17.08 | 937916 |
| 2025-02-20 | 65.25 | $17.09 | 1.2M |
| 2025-02-19 | 62.69 | $16.75 | 851000 |
| 2025-02-18 | 66.67 | $17.04 | 1.4M |
| 2025-02-14 | 69.41 | $17.23 | 2.2M |
| 2025-02-13 | 52.36 | $15.49 | 659747 |
| 2025-02-12 | 48.27 | $15.23 | 857200 |
| 2025-02-11 | 52.92 | $15.51 | 497444 |
| 2025-02-10 | 53.63 | $15.55 | 714600 |
| 2025-02-07 | 53.80 | $15.56 | 719200 |
| 2025-02-06 | 54.61 | $15.61 | 510448 |
| 2025-02-05 | 55.91 | $15.69 | 510500 |
| 2025-02-04 | 50.16 | $15.28 | 447061 |
| 2025-02-03 | 47.63 | $15.12 | 281200 |
| 2025-01-31 | 49.73 | $15.26 | 485800 |
| 2025-01-30 | 49.42 | $15.24 | 429600 |
| 2025-01-29 | 43.62 | $14.88 | 554132 |
| 2025-01-28 | 46.28 | $15.07 | 531135 |
| 2025-01-27 | 43.88 | $14.93 | 381314 |
| 2025-01-24 | 37.86 | $14.61 | 293910 |
| 2025-01-23 | 38.35 | $14.65 | 451100 |
| 2025-01-22 | 39.44 | $14.74 | 504800 |
| 2025-01-21 | 40.78 | $14.85 | 391104 |
| 2025-01-17 | 40.25 | $14.82 | 702500 |
| 2025-01-16 | 38.70 | $14.73 | 231236 |
| 2025-01-15 | 38.36 | $14.71 | 282200 |
| 2025-01-14 | 38.56 | $14.73 | 331600 |
| 2025-01-13 | 34.45 | $14.48 | 392100 |
| 2025-01-10 | 31.67 | $14.32 | 517600 |
| 2025-01-08 | 34.64 | $14.66 | 993512 |
| 2025-01-07 | 35.66 | $14.77 | 830606 |
| 2025-01-06 | 32.19 | $14.57 | 577000 |
| 2025-01-03 | 37.25 | $15.10 | 437300 |
| 2025-01-02 | 36.90 | $15.08 | 527900 |
| 2024-12-31 | 38.88 | $15.27 | 924600 |
| 2024-12-30 | 32.32 | $14.91 | 600944 |
| 2024-12-27 | 31.35 | $14.86 | 673700 |
| 2024-12-26 | 32.59 | $15.00 | 337600 |
| 2024-12-24 | 33.04 | $15.05 | 201116 |
| 2024-12-23 | 31.07 | $14.94 | 691219 |
| 2024-12-20 | 31.39 | $14.98 | 3.2M |
| 2024-12-19 | 29.50 | $14.87 | 733000 |
| 2024-12-18 | 33.30 | $15.35 | 1.0M |
| 2024-12-17 | 38.74 | $15.90 | 863800 |
| 2024-12-16 | 44.23 | $16.34 | 593523 |
| 2024-12-13 | 44.23 | $16.34 | 518800 |
| 2024-12-12 | 46.82 | $16.53 | 431200 |
| 2024-12-11 | 45.21 | $16.43 | 562800 |
| 2024-12-10 | 46.41 | $16.52 | 337400 |
| 2024-12-09 | 50.19 | $16.79 | 414300 |
| 2024-12-06 | 49.17 | $16.72 | 379143 |
| 2024-12-05 | 47.11 | $16.58 | 397239 |
| 2024-12-04 | 46.82 | $16.56 | 388145 |
| 2024-12-03 | 46.82 | $16.56 | 652833 |
| 2024-12-02 | 50.60 | $16.86 | 493325 |
| 2024-11-29 | 51.66 | $16.94 | 424532 |
| 2024-11-27 | 51.79 | $16.95 | 432929 |
| 2024-11-26 | 48.63 | $16.69 | 699204 |
| 2024-11-25 | 44.80 | $16.40 | 854900 |
| 2024-11-22 | 41.37 | $16.16 | 517808 |
| 2024-11-21 | 36.86 | $15.87 | 414600 |
| 2024-11-20 | 34.72 | $15.74 | 577500 |
| 2024-11-19 | 35.42 | $15.82 | 711500 |
| 2024-11-18 | 36.56 | $15.95 | 742419 |
| 2024-11-15 | 39.84 | $16.30 | 721500 |
| 2024-11-14 | 42.54 | $16.56 | 834100 |
| 2024-11-13 | 47.59 | $16.99 | 517700 |
| 2024-11-12 | 50.79 | $17.23 | 535743 |
| 2024-11-11 | 55.68 | $17.56 | 372222 |
| 2024-11-08 | 57.27 | $17.66 | 664514 |
| 2024-11-07 | 52.07 | $17.26 | 501000 |
| 2024-11-06 | 52.53 | $17.29 | 1.4M |
| 2024-11-05 | 46.79 | $16.90 | 713900 |
| 2024-11-04 | 43.46 | $16.70 | 428700 |
| 2024-11-01 | 39.51 | $16.48 | 476047 |
| 2024-10-31 | 44.78 | $16.87 | 598969 |
| 2024-10-30 | 50.17 | $17.20 | 302424 |
| 2024-10-29 | 48.01 | $17.08 | 370000 |
| 2024-10-28 | 48.68 | $17.12 | 332100 |
| 2024-10-25 | 46.92 | $17.02 | 343300 |
| 2024-10-24 | 54.13 | $17.43 | 507537 |
| 2024-10-23 | 53.80 | $17.41 | 501034 |
| 2024-10-22 | 44.32 | $16.91 | 322704 |
| 2024-10-21 | 43.66 | $16.88 | 541141 |
| 2024-10-18 | 46.63 | $17.05 | 259100 |
| 2024-10-17 | 45.39 | $16.99 | 322702 |
| 2024-10-16 | 50.01 | $17.24 | 499737 |
| 2024-10-15 | 38.90 | $16.77 | 629934 |
| 2024-10-14 | 38.90 | $16.77 | 353500 |
| 2024-10-11 | 39.75 | $16.82 | 492437 |
| 2024-10-10 | 39.24 | $16.80 | 352139 |
| 2024-10-09 | 38.76 | $16.78 | 268900 |
| 2024-10-08 | 39.66 | $16.84 | 432200 |
| 2024-10-07 | 41.18 | $16.94 | 345700 |
| 2024-10-04 | 45.13 | $17.18 | 369400 |
| 2024-10-03 | 46.36 | $17.25 | 326520 |
| 2024-10-02 | 49.09 | $17.40 | 410105 |
| 2024-10-01 | 47.73 | $17.33 | 428215 |
| 2024-09-30 | 52.70 | $17.59 | 527700 |
| 2024-09-27 | 50.24 | $17.46 | 491415 |
| 2024-09-26 | 52.23 | $17.56 | 377000 |
| 2024-09-25 | 59.38 | $17.88 | 408700 |
| 2024-09-24 | 62.42 | $18.00 | 480547 |
| 2024-09-23 | 62.27 | $17.99 | 565400 |
| 2024-09-20 | 59.10 | $17.79 | 1.8M |
| 2024-09-19 | 62.33 | $17.92 | 574700 |
| 2024-09-18 | 67.74 | $18.12 | 640589 |
| 2024-09-17 | 68.31 | $18.14 | 689800 |
| 2024-09-16 | 70.25 | $18.21 | 625521 |
| 2024-09-13 | 71.63 | $18.26 | 559749 |
| 2024-09-12 | 67.64 | $17.93 | 713926 |
| 2024-09-11 | 65.24 | $17.76 | 295514 |
| 2024-09-10 | 67.76 | $17.85 | 336211 |
| 2024-09-09 | 61.85 | $17.47 | 498832 |
| 2024-09-06 | 62.43 | $17.49 | 517641 |
| 2024-09-05 | 67.79 | $17.67 | 340000 |
| 2024-09-04 | 67.79 | $17.67 | 522436 |
| 2024-09-03 | 68.38 | $17.69 | 752326 |
| 2024-08-30 | 67.98 | $17.66 | 685809 |
| 2024-08-29 | 65.22 | $17.46 | 606400 |
| 2024-08-28 | 66.86 | $17.52 | 701741 |
| 2024-08-27 | 67.67 | $17.55 | 431226 |
| 2024-08-26 | 64.09 | $17.29 | 261500 |
| 2024-08-23 | 63.35 | $17.24 | 354900 |
| 2024-08-22 | 61.06 | $17.09 | 257514 |
| 2024-08-21 | 63.05 | $17.17 | 206244 |
| 2024-08-20 | 61.72 | $17.08 | 168243 |
| 2024-08-19 | 63.17 | $17.14 | 305400 |
| 2024-08-16 | 63.64 | $17.16 | 282335 |
| 2024-08-15 | 63.38 | $17.14 | 251700 |
| 2024-08-14 | 61.68 | $17.01 | 174220 |
| 2024-08-13 | 61.55 | $17.00 | 319816 |
| 2024-08-12 | 61.17 | $16.97 | 283533 |
| 2024-08-09 | 62.53 | $17.04 | 232327 |
| 2024-08-08 | 61.01 | $16.91 | 370845 |
| 2024-08-07 | 60.89 | $16.90 | 516124 |
| 2024-08-06 | 61.06 | $16.91 | 546309 |
| 2024-08-05 | 58.24 | $16.66 | 541202 |
| 2024-08-02 | 63.10 | $16.94 | 834700 |
| 2024-08-01 | 60.41 | $16.70 | 652412 |
| 2024-07-31 | 57.47 | $16.46 | 691400 |
| 2024-07-30 | 63.86 | $16.80 | 504400 |
| 2024-07-29 | 63.29 | $16.75 | 297200 |
| 2024-07-26 | 66.49 | $16.91 | 469400 |
| 2024-07-25 | 62.31 | $16.54 | 496300 |
| 2024-07-24 | 63.12 | $16.58 | 379400 |
| 2024-07-23 | 67.04 | $16.77 | 385000 |
| 2024-07-22 | 64.85 | $16.57 | 393300 |
| 2024-07-19 | 62.49 | $16.37 | 334700 |
| 2024-07-18 | 62.01 | $16.33 | 335824 |
| 2024-07-17 | 61.89 | $16.32 | 399917 |
| 2024-07-16 | 60.51 | $16.20 | 512500 |
| 2024-07-15 | 57.44 | $15.95 | 483400 |
| 2024-07-12 | 55.74 | $15.82 | 667600 |
| 2024-07-11 | 57.07 | $15.90 | 444400 |
| 2024-07-10 | 52.05 | $15.53 | 286731 |
| 2024-07-09 | 51.46 | $15.49 | 381700 |
| 2024-07-08 | 49.11 | $15.33 | 510947 |
| 2024-07-05 | 47.91 | $15.25 | 616000 |
| 2024-07-03 | 49.29 | $15.35 | 428900 |
| 2024-07-02 | 54.02 | $15.67 | 1.6M |
| 2024-07-01 | 53.09 | $15.60 | 404225 |
| 2024-06-28 | 58.41 | $15.93 | 894236 |
| 2024-06-27 | 55.17 | $15.68 | 339200 |
| 2024-06-26 | 52.36 | $15.48 | 557946 |
| 2024-06-25 | 52.07 | $15.46 | 406247 |
| 2024-06-24 | 51.24 | $15.40 | 359900 |
| 2024-06-21 | 46.68 | $15.09 | 1.8M |
| 2024-06-20 | 46.37 | $15.07 | 416543 |
| 2024-06-18 | 49.34 | $15.29 | 489900 |
| 2024-06-17 | 51.18 | $15.42 | 381928 |
| 2024-06-14 | 54.14 | $15.62 | 468129 |
| 2024-06-13 | 50.76 | $15.37 | 386627 |
| 2024-06-12 | 52.52 | $15.49 | 636348 |
| 2024-06-11 | 49.17 | $15.25 | 1.0M |
| 2024-06-10 | 52.87 | $15.50 | 685609 |
| 2024-06-07 | 49.56 | $15.27 | 252924 |
| 2024-06-06 | 52.13 | $15.44 | 230400 |
| 2024-06-05 | 55.16 | $15.63 | 481100 |
| 2024-06-04 | 53.11 | $15.48 | 529400 |
| 2024-06-03 | 53.89 | $15.53 | 866705 |
| 2024-05-31 | 52.30 | $15.41 | 739800 |
| 2024-05-30 | 50.95 | $15.31 | 467900 |
| 2024-05-29 | 47.88 | $15.09 | 370300 |
| 2024-05-28 | 48.40 | $15.13 | 503912 |
| 2024-05-24 | 56.99 | $15.71 | 355400 |
| 2024-05-23 | 60.88 | $15.93 | 430300 |
| 2024-05-22 | 67.22 | $16.25 | 428800 |
| 2024-05-21 | 68.28 | $16.30 | 333725 |
| 2024-05-20 | 66.26 | $16.10 | 448537 |
| 2024-05-17 | 66.16 | $16.09 | 746000 |
| 2024-05-16 | 65.36 | $16.01 | 668544 |
| 2024-05-15 | 68.82 | $16.19 | 643041 |
| 2024-05-14 | 66.38 | $15.93 | 646810 |
| 2024-05-13 | 64.56 | $15.75 | 262300 |
| 2024-05-10 | 64.04 | $15.70 | 249600 |
| 2024-05-09 | 64.94 | $15.75 | 574219 |
| 2024-05-08 | 59.56 | $15.25 | 370533 |
| 2024-05-07 | 64.04 | $15.49 | 354006 |
| 2024-05-06 | 61.02 | $15.23 | 623700 |
| 2024-05-03 | 60.90 | $15.22 | 808703 |
| 2024-05-02 | 62.55 | $15.31 | 1.9M |
| 2024-05-01 | 60.99 | $15.17 | 574947 |
| 2024-04-30 | 60.88 | $15.16 | 557901 |
| 2024-04-29 | 59.57 | $15.04 | 691422 |
| 2024-04-26 | 59.57 | $15.04 | 369000 |
| 2024-04-25 | 59.57 | $15.04 | 439100 |
| 2024-04-24 | 59.72 | $15.05 | 855804 |
| 2024-04-23 | 59.16 | $14.99 | 577400 |
| 2024-04-22 | 59.81 | $15.04 | 846300 |
| 2024-04-19 | 58.24 | $14.86 | 952900 |
| 2024-04-18 | 56.99 | $14.72 | 649600 |
| 2024-04-17 | 55.36 | $14.54 | 874137 |
| 2024-04-16 | 53.69 | $14.36 | 957300 |
| 2024-04-15 | 56.83 | $14.64 | 828603 |
| 2024-04-12 | 59.42 | $14.86 | 827400 |
| 2024-04-11 | 62.75 | $15.13 | 940141 |
| 2024-04-10 | 60.40 | $14.83 | 1.2M |
| 2024-04-09 | 66.21 | $15.27 | 1.1M |
| 2024-04-08 | 62.73 | $14.82 | 1.0M |
| 2024-04-05 | 56.15 | $14.13 | 1.5M |
| 2024-04-04 | 51.30 | $13.72 | 667134 |
| 2024-04-03 | 49.49 | $13.58 | 1.2M |
| 2024-04-02 | 46.80 | $13.38 | 940717 |
| 2024-04-01 | 49.55 | $13.60 | 371713 |
| 2024-03-28 | 53.94 | $13.92 | 536900 |
| 2024-03-27 | 52.31 | $13.79 | 462600 |
| 2024-03-26 | 47.11 | $13.41 | 566400 |
| 2024-03-25 | 50.26 | $13.64 | 500200 |
| 2024-03-22 | 49.14 | $13.56 | 645600 |
| 2024-03-21 | 52.07 | $13.77 | 764410 |
| 2024-03-20 | 47.38 | $13.44 | 676004 |
| 2024-03-19 | 39.55 | $12.98 | 547700 |
| 2024-03-18 | 44.02 | $13.31 | 452812 |
| 2024-03-15 | 44.74 | $13.36 | 1.5M |
| 2024-03-14 | 44.74 | $13.36 | 580814 |
| 2024-03-13 | 46.55 | $13.49 | 421000 |
| 2024-03-12 | 47.24 | $13.54 | 490300 |
| 2024-03-11 | 48.63 | $13.64 | 326541 |
| 2024-03-08 | 47.16 | $13.54 | 632143 |
| 2024-03-07 | 44.91 | $13.39 | 593300 |
| 2024-03-06 | 40.43 | $13.11 | 926218 |
| 2024-03-05 | 34.45 | $12.78 | 577100 |
| 2024-03-04 | 36.45 | $12.97 | 568200 |
| 2024-03-01 | 36.27 | $12.96 | 662942 |
| 2024-02-29 | 34.82 | $12.88 | 767932 |
| 2024-02-28 | 34.47 | $12.86 | 509200 |
| 2024-02-27 | 35.29 | $12.95 | 621700 |
| 2024-02-26 | 36.01 | $13.03 | 650600 |
| 2024-02-23 | 37.93 | $13.24 | 429800 |
| 2024-02-22 | 41.01 | $13.55 | 559000 |
| 2024-02-21 | 40.72 | $13.53 | 869400 |
| 2024-02-20 | 41.61 | $13.62 | 1.6M |
| 2024-02-16 | 46.91 | $14.11 | 2.0M |
| 2024-02-15 | 52.77 | $14.56 | 670900 |
| 2024-02-14 | 47.96 | $14.21 | 442700 |
| 2024-02-13 | 46.79 | $14.13 | 886142 |
| 2024-02-12 | 53.21 | $14.58 | 544600 |
| 2024-02-09 | 51.52 | $14.46 | 604600 |
| 2024-02-08 | 50.68 | $14.40 | 782642 |
| 2024-02-07 | 47.80 | $14.20 | 561127 |
| 2024-02-06 | 49.73 | $14.34 | 546825 |
| 2024-02-05 | 46.35 | $14.11 | 774900 |
| 2024-02-02 | 47.67 | $14.21 | 515311 |
| 2024-02-01 | 50.41 | $14.41 | 785109 |
| 2024-01-31 | 51.39 | $14.48 | 667900 |
| 2024-01-30 | 54.41 | $14.69 | 501416 |
| 2024-01-29 | 58.12 | $14.93 | 602000 |
| 2024-01-26 | 57.08 | $14.84 | 687200 |
| 2024-01-25 | 54.82 | $14.65 | 499800 |
| 2024-01-24 | 55.11 | $14.67 | 370610 |
| 2024-01-23 | 57.56 | $14.84 | 476200 |
| 2024-01-22 | 56.81 | $14.77 | 516800 |
| 2024-01-19 | 54.97 | $14.60 | 913011 |
| 2024-01-18 | 46.88 | $13.96 | 1.0M |
| 2024-01-17 | 48.16 | $14.06 | 464300 |
| 2024-01-16 | 53.61 | $14.45 | 696800 |
| 2024-01-12 | 58.79 | $14.77 | 388700 |
| 2024-01-11 | 56.28 | $14.57 | 399400 |
| 2024-01-10 | 56.03 | $14.55 | 332336 |
| 2024-01-09 | 56.49 | $14.58 | 583300 |
| 2024-01-08 | 56.38 | $14.57 | 465100 |
| 2024-01-05 | 52.94 | $14.28 | 693606 |
| 2024-01-04 | 51.43 | $14.16 | 454705 |
| 2024-01-03 | 51.96 | $14.20 | 470900 |
| 2024-01-02 | 57.87 | $14.62 | 733531 |
| 2023-12-29 | 57.65 | $14.60 | 469900 |
| 2023-12-28 | 61.10 | $14.83 | 455136 |
| 2023-12-27 | 59.91 | $14.71 | 544826 |
| 2023-12-26 | 59.02 | $14.62 | 330500 |
| 2023-12-22 | 58.13 | $14.53 | 422100 |
| 2023-12-21 | 56.85 | $14.40 | 572200 |
| 2023-12-20 | 55.25 | $14.24 | 960600 |
| 2023-12-19 | 62.25 | $14.75 | 838900 |
| 2023-12-18 | 60.86 | $14.60 | 995317 |
| 2023-12-15 | 59.84 | $14.49 | 1.7M |
| 2023-12-14 | 62.97 | $14.71 | 930900 |
| 2023-12-13 | 61.49 | $14.54 | 1.4M |
| 2023-12-12 | 52.71 | $13.71 | 989210 |
| 2023-12-11 | 49.13 | $13.44 | 583640 |
| 2023-12-08 | 52.05 | $13.65 | 333942 |
| 2023-12-07 | 51.79 | $13.63 | 435731 |
| 2023-12-06 | 49.99 | $13.49 | 486000 |
| 2023-12-05 | 51.55 | $13.61 | 411139 |
| 2023-12-04 | 54.52 | $13.83 | 532402 |
| 2023-12-01 | 53.24 | $13.72 | 693800 |
| 2023-11-30 | 45.58 | $13.14 | 687100 |
| 2023-11-29 | 46.08 | $13.18 | 637936 |
| 2023-11-28 | 46.32 | $13.20 | 499438 |
| 2023-11-27 | 42.35 | $12.92 | 354702 |
| 2023-11-24 | 44.12 | $13.08 | 119219 |
| 2023-11-22 | 43.70 | $13.05 | 274400 |
| 2023-11-21 | 43.29 | $13.02 | 404445 |
| 2023-11-20 | 45.57 | $13.24 | 405630 |
| 2023-11-17 | 44.95 | $13.19 | 460000 |
| 2023-11-16 | 46.16 | $13.31 | 401008 |
| 2023-11-15 | 49.20 | $13.60 | 421200 |
| 2023-11-14 | 51.31 | $13.79 | 802837 |
| 2023-11-13 | 39.21 | $12.86 | 568200 |
| 2023-11-10 | 42.91 | $13.20 | 363000 |
| 2023-11-09 | 41.37 | $13.10 | 395722 |
| 2023-11-08 | 45.34 | $13.44 | 734232 |
| 2023-11-07 | 41.24 | $13.18 | 784638 |
| 2023-11-06 | 41.47 | $13.20 | 705000 |
| 2023-11-03 | 44.87 | $13.49 | 856610 |
| 2023-11-02 | 38.41 | $13.10 | 1.2M |
| 2023-11-01 | 27.20 | $12.56 | 771124 |
| 2023-10-31 | 29.06 | $12.76 | 810041 |
| 2023-10-30 | 28.12 | $12.72 | 792500 |
| 2023-10-27 | 29.80 | $12.90 | 973201 |
| 2023-10-26 | 35.38 | $13.40 | 682900 |
| 2023-10-25 | 35.63 | $13.42 | 359504 |
| 2023-10-24 | 38.51 | $13.64 | 474500 |
| 2023-10-23 | 37.20 | $13.58 | 663700 |
| 2023-10-20 | 40.49 | $13.82 | 860800 |
| 2023-10-19 | 42.89 | $13.98 | 638920 |
| 2023-10-18 | 43.20 | $14.00 | 618932 |
| 2023-10-17 | 45.34 | $14.14 | 594600 |
| 2023-10-16 | 45.80 | $14.17 | 763800 |
| 2023-10-13 | 41.66 | $13.95 | 402028 |
| 2023-10-12 | 44.60 | $14.15 | 998447 |
| 2023-10-11 | 46.80 | $14.29 | 479600 |
| 2023-10-10 | 42.37 | $14.06 | 537200 |
| 2023-10-09 | 38.78 | $13.89 | 312400 |
| 2023-10-06 | 32.44 | $13.62 | 450134 |
| 2023-10-05 | 30.67 | $13.55 | 513439 |
| 2023-10-04 | 28.64 | $13.47 | 324545 |
| 2023-10-03 | 23.31 | $13.27 | 611200 |
| 2023-10-02 | 25.09 | $13.47 | 605533 |
| 2023-09-29 | 26.74 | $13.64 | 830076 |
| 2023-09-28 | 23.36 | $13.52 | 857315 |
| 2023-09-27 | 22.51 | $13.49 | 739900 |
| 2023-09-26 | 24.58 | $13.73 | 768200 |
| 2023-09-25 | 25.80 | $13.86 | 546605 |
| 2023-09-22 | 27.18 | $14.00 | 807700 |
| 2023-09-21 | 30.13 | $14.27 | 607400 |
| 2023-09-20 | 35.73 | $14.68 | 475148 |
| 2023-09-19 | 37.17 | $14.77 | 540516 |
| 2023-09-18 | 38.15 | $14.83 | 963800 |
| 2023-09-15 | 38.95 | $14.88 | 1.8M |
| 2023-09-14 | 39.11 | $14.89 | 572400 |
| 2023-09-13 | 34.86 | $14.72 | 629747 |
| 2023-09-12 | 36.27 | $14.82 | 351200 |
| 2023-09-11 | 35.78 | $14.80 | 369302 |
| 2023-09-08 | 37.01 | $14.89 | 532000 |
| 2023-09-07 | 40.22 | $15.11 | 360000 |
| 2023-09-06 | 38.37 | $15.03 | 298936 |
| 2023-09-05 | 38.80 | $15.06 | 432500 |
| 2023-09-01 | 41.59 | $15.25 | 334700 |
| 2023-08-31 | 43.62 | $15.38 | 581500 |
| 2023-08-30 | 43.01 | $15.35 | 654512 |
| 2023-08-29 | 44.07 | $15.42 | 317800 |
| 2023-08-28 | 44.37 | $15.44 | 230208 |
| 2023-08-25 | 43.46 | $15.39 | 293443 |
| 2023-08-24 | 42.93 | $15.36 | 462600 |
| 2023-08-23 | 45.21 | $15.53 | 304900 |
| 2023-08-22 | 41.39 | $15.31 | 267400 |
| 2023-08-21 | 40.13 | $15.24 | 441300 |
| 2023-08-18 | 41.46 | $15.35 | 414600 |
| 2023-08-17 | 39.20 | $15.22 | 392200 |
| 2023-08-16 | 37.97 | $15.15 | 343100 |
| 2023-08-15 | 39.48 | $15.29 | 379900 |
| 2023-08-14 | 40.81 | $15.41 | 401012 |
| 2023-08-11 | 45.13 | $15.77 | 334203 |
| 2023-08-10 | 43.39 | $15.66 | 391100 |
| 2023-08-09 | 44.61 | $15.76 | 471100 |
| 2023-08-08 | 44.61 | $15.76 | 331620 |
| 2023-08-07 | 47.00 | $15.96 | 336500 |
| 2023-08-04 | 42.62 | $15.66 | 360900 |
| 2023-08-03 | 44.12 | $15.79 | 429043 |
| 2023-08-02 | 43.69 | $15.76 | 536046 |
| 2023-08-01 | 39.52 | $15.48 | 929348 |
| 2023-07-31 | 48.99 | $16.25 | 857000 |
| 2023-07-28 | 47.76 | $16.17 | 706300 |
| 2023-07-27 | 45.73 | $16.04 | 458900 |
| 2023-07-26 | 50.62 | $16.38 | 353700 |
| 2023-07-25 | 45.93 | $16.09 | 438600 |
| 2023-07-24 | 51.90 | $16.46 | 561518 |
| 2023-07-21 | 50.75 | $16.39 | 355524 |
| 2023-07-20 | 51.58 | $16.44 | 422245 |
| 2023-07-19 | 51.58 | $16.44 | 873200 |
| 2023-07-18 | 48.36 | $16.23 | 1.5M |
| 2023-07-17 | 50.33 | $16.36 | 645500 |
| 2023-07-14 | 53.35 | $16.55 | 445200 |
| 2023-07-13 | 56.22 | $16.72 | 659100 |
| 2023-07-12 | 56.91 | $16.76 | 726307 |
| 2023-07-11 | 58.95 | $16.88 | 563418 |
| 2023-07-10 | 53.83 | $16.49 | 604828 |
| 2023-07-07 | 52.83 | $16.42 | 783600 |
| 2023-07-06 | 54.27 | $16.51 | 397717 |
| 2023-07-05 | 55.06 | $16.56 | 640517 |
| 2023-07-03 | 56.47 | $16.65 | 339900 |
| 2023-06-30 | 53.85 | $16.44 | 942189 |
| 2023-06-29 | 53.34 | $16.40 | 907444 |
| 2023-06-28 | 53.22 | $16.39 | 640000 |
| 2023-06-27 | 56.61 | $16.63 | 957226 |
| 2023-06-26 | 54.78 | $16.47 | 859047 |
| 2023-06-23 | 45.71 | $15.80 | 1.3M |
| 2023-06-22 | 45.84 | $15.81 | 770645 |
| 2023-06-21 | 46.35 | $15.85 | 1.1M |
| 2023-06-20 | 44.17 | $15.70 | 749650 |
| 2023-06-16 | 45.33 | $15.80 | 1.7M |
| 2023-06-15 | 44.36 | $15.73 | 554675 |
| 2023-06-14 | 44.57 | $15.75 | 912000 |
| 2023-06-13 | 44.99 | $15.79 | 890500 |
| 2023-06-12 | 45.80 | $15.87 | 606705 |
| 2023-06-09 | 47.01 | $15.99 | 620907 |
| 2023-06-08 | 48.64 | $16.15 | 657100 |
| 2023-06-07 | 52.19 | $16.48 | 777401 |
| 2023-06-06 | 44.10 | $15.79 | 627531 |
| 2023-06-05 | 34.12 | $15.14 | 657992 |
| 2023-06-02 | 38.77 | $15.60 | 769449 |
| 2023-06-01 | 28.03 | $15.07 | 590400 |
| 2023-05-31 | 28.38 | $15.11 | 936331 |
| 2023-05-30 | 27.50 | $15.07 | 341840 |
| 2023-05-26 | 27.91 | $15.12 | 356123 |
| 2023-05-25 | 27.30 | $15.09 | 538600 |
| 2023-05-24 | 29.01 | $15.31 | 735717 |
| 2023-05-23 | 32.25 | $15.68 | 711200 |
| 2023-05-22 | 33.40 | $15.80 | 513300 |
| 2023-05-19 | 34.27 | $15.89 | 823206 |
| 2023-05-18 | 31.05 | $15.72 | 1.1M |
| 2023-05-17 | 31.84 | $15.81 | 982300 |
| 2023-05-16 | 32.53 | $15.89 | 837800 |
| 2023-05-15 | 35.47 | $16.21 | 588003 |
| 2023-05-12 | 37.80 | $16.44 | 536415 |
| 2023-05-11 | 38.22 | $16.48 | 748400 |
| 2023-05-10 | 39.24 | $16.58 | 775027 |
| 2023-05-09 | 36.49 | $16.41 | 518100 |
| 2023-05-08 | 36.49 | $16.41 | 731348 |
| 2023-05-05 | 38.05 | $16.58 | 602000 |
| 2023-05-04 | 35.44 | $16.41 | 583539 |
| 2023-05-03 | 35.28 | $16.40 | 568535 |
| 2023-05-02 | 36.18 | $16.51 | 719137 |
| 2023-05-01 | 41.94 | $17.14 | 434200 |
| 2023-04-28 | 42.87 | $17.23 | 1.3M |
| 2023-04-27 | 49.32 | $17.79 | 335900 |
| 2023-04-26 | 43.40 | $17.38 | 379300 |
| 2023-04-25 | 43.25 | $17.37 | 296431 |
| 2023-04-24 | 47.94 | $17.75 | 318300 |
| 2023-04-21 | 50.26 | $17.92 | 375719 |
| 2023-04-20 | 51.52 | $18.01 | 320442 |
| 2023-04-19 | 52.91 | $18.11 | 493713 |
| 2023-04-18 | 49.12 | $17.82 | 290000 |
| 2023-04-17 | 49.51 | $17.85 | 500935 |
| 2023-04-14 | 45.96 | $17.59 | 298200 |
| 2023-04-13 | 48.72 | $17.81 | 533700 |
| 2023-04-12 | 47.35 | $17.71 | 528500 |
| 2023-04-11 | 48.96 | $17.84 | 502315 |
| 2023-04-10 | 50.46 | $17.96 | 334141 |
| 2023-04-06 | 51.33 | $18.03 | 272600 |
| 2023-04-05 | 48.43 | $17.79 | 424904 |
| 2023-04-04 | 47.94 | $17.75 | 454500 |
| 2023-04-03 | 47.94 | $17.75 | 661200 |
| 2023-03-31 | 49.10 | $17.86 | 1.1M |
| 2023-03-30 | 45.93 | $17.58 | 743424 |
| 2023-03-29 | 43.67 | $17.39 | 693827 |
| 2023-03-28 | 40.57 | $17.14 | 946625 |
| 2023-03-27 | 37.97 | $16.94 | 578020 |
| 2023-03-24 | 37.32 | $16.89 | 878211 |
| 2023-03-23 | 30.54 | $16.40 | 837532 |
| 2023-03-22 | 32.52 | $16.69 | 560747 |
| 2023-03-21 | 38.58 | $17.43 | 605900 |
| 2023-03-20 | 40.62 | $17.64 | 598507 |
| 2023-03-17 | 37.94 | $17.46 | 2.0M |
| 2023-03-16 | 42.83 | $17.94 | 629343 |
| 2023-03-15 | 45.62 | $18.18 | 614400 |
| 2023-03-14 | 45.62 | $18.18 | 620854 |
| 2023-03-13 | 42.96 | $17.99 | 570347 |
| 2023-03-10 | 38.78 | $17.71 | 562600 |
| 2023-03-09 | 42.25 | $18.04 | 362200 |
| 2023-03-08 | 44.91 | $18.27 | 378800 |
| 2023-03-07 | 41.57 | $18.05 | 446336 |
| 2023-03-06 | 45.50 | $18.38 | 400600 |
| 2023-03-03 | 45.75 | $18.40 | 504900 |
| 2023-03-02 | 44.60 | $18.32 | 352200 |
| 2023-03-01 | 43.45 | $18.24 | 533200 |
| 2023-02-28 | 47.78 | $18.61 | 641700 |
| 2023-02-27 | 49.29 | $18.73 | 360549 |
| 2023-02-24 | 52.31 | $18.96 | 455918 |
| 2023-02-23 | 54.09 | $19.09 | 650400 |
| 2023-02-22 | 52.56 | $18.96 | 573800 |
| 2023-02-21 | 51.97 | $18.91 | 435500 |
| 2023-02-17 | 54.26 | $19.09 | 1.4M |
| 2023-02-16 | 51.08 | $18.81 | 417945 |
| 2023-02-15 | 54.42 | $19.07 | 441440 |
| 2023-02-14 | 54.09 | $19.04 | 657800 |
| 2023-02-13 | 54.46 | $19.07 | 299546 |
| 2023-02-10 | 51.15 | $18.76 | 334300 |
| 2023-02-09 | 51.04 | $18.75 | 414441 |
| 2023-02-08 | 51.59 | $18.80 | 261300 |
| 2023-02-07 | 52.66 | $18.90 | 372131 |
| 2023-02-06 | 52.38 | $18.87 | 301608 |
| 2023-02-03 | 55.08 | $19.13 | 528800 |
| 2023-02-02 | 60.70 | $19.62 | 414200 |
| 2023-02-01 | 56.67 | $19.15 | 417706 |
| 2023-01-31 | 57.27 | $19.20 | 550400 |
| 2023-01-30 | 51.59 | $18.61 | 177800 |
| 2023-01-27 | 56.82 | $19.04 | 269607 |
| 2023-01-26 | 53.38 | $18.71 | 332300 |
| 2023-01-25 | 54.50 | $18.80 | 255500 |
| 2023-01-24 | 52.05 | $18.57 | 175800 |
| 2023-01-23 | 50.95 | $18.47 | 201314 |
| 2023-01-20 | 50.42 | $18.42 | 413471 |
| 2023-01-19 | 47.24 | $18.13 | 682200 |
| 2023-01-18 | 47.54 | $18.16 | 722203 |
| 2023-01-17 | 50.37 | $18.44 | 267400 |
| 2023-01-13 | 50.17 | $18.42 | 255612 |
| 2023-01-12 | 51.36 | $18.54 | 327745 |
| 2023-01-11 | 49.76 | $18.37 | 387522 |
| 2023-01-10 | 46.61 | $18.05 | 336536 |
| 2023-01-09 | 45.39 | $17.93 | 338600 |
| 2023-01-06 | 46.83 | $18.10 | 288500 |
| 2023-01-05 | 40.28 | $17.48 | 528011 |
| 2023-01-04 | 46.31 | $18.17 | 316000 |
| 2023-01-03 | 40.41 | $17.69 | 410800 |
| 2022-12-30 | 41.40 | $17.80 | 354500 |
| 2022-12-29 | 42.67 | $17.94 | 373541 |
| 2022-12-28 | 38.04 | $17.58 | 368600 |
| 2022-12-27 | 42.78 | $18.10 | 255500 |
| 2022-12-23 | 41.44 | $18.00 | 200848 |
| 2022-12-22 | 39.44 | $17.85 | 308626 |
| 2022-12-21 | 37.96 | $17.74 | 312542 |
| 2022-12-20 | 37.69 | $17.72 | 406116 |
| 2022-12-19 | 40.29 | $18.04 | 352037 |
| 2022-12-16 | 40.88 | $18.11 | 2.8M |
| 2022-12-15 | 46.57 | $18.73 | 468841 |
| 2022-12-14 | 50.34 | $19.08 | 331100 |
| 2022-12-13 | 52.17 | $19.24 | 406800 |
| 2022-12-12 | 51.00 | $19.13 | 256700 |
| 2022-12-09 | 51.43 | $19.17 | 189625 |
| 2022-12-08 | 53.26 | $19.34 | 233039 |
| 2022-12-07 | 52.02 | $19.21 | 289900 |
| 2022-12-06 | 51.27 | $19.13 | 310725 |
| 2022-12-05 | 52.95 | $19.30 | 230300 |
| 2022-12-02 | 56.90 | $19.68 | 187847 |
| 2022-12-01 | 56.41 | $19.62 | 242223 |
| 2022-11-30 | 57.86 | $19.76 | 514706 |
| 2022-11-29 | 53.56 | $19.23 | 198012 |
| 2022-11-28 | 53.05 | $19.17 | 318928 |
| 2022-11-25 | 59.18 | $19.76 | 216118 |
| 2022-11-23 | 57.27 | $19.52 | 281918 |
| 2022-11-22 | 57.48 | $19.54 | 359523 |
| 2022-11-21 | 55.10 | $19.24 | 245202 |
| 2022-11-18 | 53.54 | $19.05 | 332300 |
| 2022-11-17 | 50.71 | $18.72 | 363202 |
| 2022-11-16 | 50.89 | $18.74 | 271639 |
| 2022-11-15 | 53.02 | $18.98 | 240500 |
| 2022-11-14 | 52.23 | $18.88 | 214728 |
| 2022-11-11 | 56.47 | $19.35 | 233800 |
| 2022-11-10 | 56.40 | $19.34 | 458604 |
| 2022-11-09 | 46.13 | $18.12 | 253810 |
| 2022-11-08 | 49.39 | $18.48 | 263731 |
| 2022-11-07 | 51.21 | $18.67 | 287100 |
| 2022-11-04 | 52.26 | $18.78 | 360200 |
| 2022-11-03 | 49.09 | $18.43 | 294700 |
| 2022-11-02 | 50.27 | $18.56 | 385500 |
| 2022-11-01 | 54.37 | $18.99 | 346200 |
| 2022-10-31 | 55.37 | $19.09 | 396319 |
| 2022-10-28 | 54.74 | $19.01 | 480607 |
| 2022-10-27 | 50.76 | $18.53 | 317200 |
| 2022-10-26 | 50.76 | $18.53 | 317146 |
| 2022-10-25 | 51.19 | $18.58 | 259900 |
| 2022-10-24 | 45.31 | $17.90 | 257200 |
| 2022-10-21 | 46.00 | $17.99 | 336743 |
| 2022-10-20 | 42.45 | $17.61 | 211911 |
| 2022-10-19 | 42.07 | $17.57 | 364600 |
| 2022-10-18 | 44.74 | $17.95 | 417835 |
| 2022-10-17 | 44.03 | $17.87 | 852631 |
| 2022-10-14 | 37.00 | $17.14 | 484912 |
| 2022-10-13 | 37.81 | $17.27 | 517600 |
| 2022-10-12 | 30.78 | $16.63 | 377000 |
| 2022-10-11 | 31.41 | $16.75 | 603711 |
| 2022-10-10 | 30.85 | $16.70 | 462633 |
| 2022-10-07 | 28.97 | $16.53 | 649109 |
| 2022-10-06 | 30.07 | $16.77 | 458511 |
| 2022-10-05 | 32.24 | $17.22 | 721144 |
| 2022-10-04 | 36.41 | $17.97 | 552700 |
| 2022-10-03 | 32.66 | $17.63 | 610300 |
| 2022-09-30 | 31.87 | $17.56 | 651005 |
| 2022-09-29 | 28.48 | $17.26 | 437000 |
| 2022-09-28 | 32.24 | $18.00 | 411800 |
| 2022-09-27 | 24.84 | $17.42 | 712200 |
| 2022-09-26 | 26.60 | $17.79 | 712981 |
| 2022-09-23 | 32.60 | $18.80 | 614123 |
| 2022-09-22 | 36.21 | $19.27 | 586213 |
| 2022-09-21 | 39.09 | $19.60 | 607603 |
| 2022-09-20 | 40.01 | $19.70 | 698240 |
| 2022-09-19 | 44.04 | $20.11 | 548112 |
| 2022-09-16 | 44.77 | $20.18 | 1.0M |
| 2022-09-15 | 41.19 | $19.91 | 561903 |
| 2022-09-14 | 41.67 | $19.96 | 577400 |
| 2022-09-13 | 41.94 | $19.99 | 458919 |
| 2022-09-12 | 48.55 | $20.64 | 264506 |
| 2022-09-09 | 45.54 | $20.40 | 278300 |
| 2022-09-08 | 40.59 | $20.04 | 267647 |
| 2022-09-07 | 41.79 | $20.16 | 411600 |
| 2022-09-06 | 36.58 | $19.81 | 785200 |
| 2022-09-02 | 36.58 | $19.81 | 389100 |
| 2022-09-01 | 37.36 | $19.90 | 688500 |
| 2022-08-31 | 33.00 | $19.61 | 522115 |
| 2022-08-30 | 32.85 | $19.60 | 462815 |
| 2022-08-29 | 33.65 | $19.71 | 372800 |
| 2022-08-26 | 34.53 | $19.83 | 291635 |
| 2022-08-25 | 37.87 | $20.26 | 326447 |
| 2022-08-24 | 35.09 | $20.06 | 220500 |
| 2022-08-23 | 37.06 | $20.31 | 341319 |
| 2022-08-22 | 39.69 | $20.62 | 569920 |
| 2022-08-19 | 45.98 | $21.25 | 462432 |
| 2022-08-18 | 46.20 | $21.27 | 301105 |
| 2022-08-17 | 48.29 | $21.46 | 296300 |
| 2022-08-16 | 50.34 | $21.64 | 341800 |
| 2022-08-15 | 49.89 | $21.60 | 271104 |
| 2022-08-12 | 50.54 | $21.66 | 295831 |
| 2022-08-11 | 48.74 | $21.49 | 293700 |
| 2022-08-10 | 47.23 | $21.35 | 381029 |
| 2022-08-09 | 43.64 | $21.03 | 412400 |
| 2022-08-08 | 42.72 | $20.95 | 464400 |
| 2022-08-05 | 41.92 | $20.88 | 348000 |
| 2022-08-04 | 42.40 | $20.94 | 380600 |
| 2022-08-03 | 41.56 | $20.86 | 531234 |
| 2022-08-02 | 44.67 | $21.26 | 432033 |
| 2022-08-01 | 49.41 | $21.80 | 408514 |
| 2022-07-29 | 53.08 | $22.17 | 764600 |
| 2022-07-28 | 54.64 | $22.32 | 344908 |
| 2022-07-27 | 47.72 | $21.61 | 250600 |
| 2022-07-26 | 45.73 | $21.43 | 301100 |
| 2022-07-25 | 47.25 | $21.59 | 467845 |
| 2022-07-22 | 44.74 | $21.36 | 486725 |
| 2022-07-21 | 43.29 | $21.23 | 525371 |
| 2022-07-20 | 42.85 | $21.19 | 443841 |
| 2022-07-19 | 42.21 | $21.13 | 424400 |
| 2022-07-18 | 36.62 | $20.63 | 418949 |
| 2022-07-15 | 37.66 | $20.78 | 418500 |
| 2022-07-14 | 32.84 | $20.38 | 378313 |
| 2022-07-13 | 33.27 | $20.45 | 347700 |
| 2022-07-12 | 34.42 | $20.64 | 393600 |
| 2022-07-11 | 30.43 | $20.31 | 645200 |
| 2022-07-08 | 31.09 | $20.43 | 500200 |
| 2022-07-07 | 33.85 | $20.91 | 417810 |
| 2022-07-06 | 36.97 | $21.39 | 539347 |
| 2022-07-05 | 37.52 | $21.47 | 521127 |
| 2022-07-01 | 38.26 | $21.58 | 900500 |
| 2022-06-30 | 35.28 | $21.31 | 627000 |
| 2022-06-29 | 36.20 | $21.46 | 408041 |
| 2022-06-28 | 38.22 | $21.78 | 340900 |
| 2022-06-27 | 39.27 | $21.94 | 490600 |
| 2022-06-24 | 36.92 | $21.71 | 695449 |
| 2022-06-23 | 37.09 | $21.74 | 593349 |
| 2022-06-22 | 32.35 | $21.28 | 740000 |
| 2022-06-21 | 33.12 | $21.43 | 799127 |
| 2022-06-17 | 35.49 | $21.87 | 1.3M |
| 2022-06-16 | 32.14 | $21.55 | 675000 |
| 2022-06-15 | 34.88 | $22.06 | 883400 |
| 2022-06-14 | 35.05 | $22.09 | 1.1M |
| 2022-06-13 | 40.24 | $22.94 | 618300 |
| 2022-06-10 | 49.09 | $24.03 | 382800 |
| 2022-06-09 | 50.95 | $24.22 | 576900 |
| 2022-06-08 | 54.67 | $24.58 | 496323 |
| 2022-06-07 | 56.63 | $24.76 | 449600 |
| 2022-06-06 | 52.78 | $24.33 | 361400 |
| 2022-06-03 | 51.74 | $24.22 | 452100 |
| 2022-06-02 | 52.44 | $24.29 | 376501 |
| 2022-06-01 | 49.77 | $24.00 | 408048 |
| 2022-05-31 | 52.57 | $24.29 | 727937 |
| 2022-05-27 | 55.44 | $24.57 | 397000 |
| 2022-05-26 | 53.37 | $24.33 | 425827 |
| 2022-05-25 | 53.57 | $24.35 | 574700 |
| 2022-05-24 | 49.87 | $23.93 | 714929 |
| 2022-05-23 | 43.92 | $23.34 | 367039 |
| 2022-05-20 | 42.15 | $23.18 | 627800 |
| 2022-05-19 | 41.61 | $23.13 | 601425 |
| 2022-05-18 | 43.89 | $23.42 | 645300 |
| 2022-05-17 | 44.78 | $23.53 | 510300 |
| 2022-05-16 | 38.80 | $22.97 | 364732 |
| 2022-05-13 | 37.30 | $22.84 | 614500 |
| 2022-05-12 | 35.22 | $22.66 | 588013 |
| 2022-05-11 | 33.34 | $22.50 | 470200 |
| 2022-05-10 | 33.52 | $22.53 | 524726 |
| 2022-05-09 | 34.19 | $22.65 | 683548 |
| 2022-05-06 | 34.80 | $22.76 | 464100 |
| 2022-05-05 | 37.82 | $23.28 | 615725 |
| 2022-05-04 | 43.70 | $24.13 | 1.1M |
| 2022-05-03 | 42.71 | $24.03 | 321117 |
| 2022-05-02 | 40.92 | $23.85 | 563433 |
| 2022-04-29 | 42.60 | $24.09 | 794621 |
| 2022-04-28 | 51.81 | $25.18 | 232600 |
| 2022-04-27 | 49.02 | $24.89 | 529125 |
| 2022-04-26 | 52.61 | $25.25 | 388800 |
| 2022-04-25 | 54.94 | $25.47 | 289617 |
| 2022-04-22 | 55.36 | $25.51 | 326500 |
| 2022-04-21 | 60.82 | $26.00 | 535723 |
| 2022-04-20 | 59.51 | $25.83 | 524723 |
| 2022-04-19 | 54.84 | $25.28 | 291229 |
| 2022-04-18 | 52.28 | $25.01 | 429436 |
| 2022-04-14 | 53.79 | $25.15 | 393800 |
| 2022-04-13 | 52.68 | $25.03 | 529400 |
| 2022-04-12 | 50.22 | $24.77 | 632100 |
| 2022-04-11 | 46.46 | $24.40 | 550200 |
| 2022-04-08 | 48.24 | $24.59 | 296044 |
| 2022-04-07 | 50.66 | $24.84 | 463500 |
| 2022-04-06 | 53.20 | $25.09 | 534500 |
| 2022-04-05 | 53.81 | $25.15 | 397828 |
| 2022-04-04 | 58.29 | $25.57 | 284800 |
| 2022-04-01 | 62.15 | $25.90 | 325600 |
| 2022-03-31 | 59.02 | $25.50 | 406600 |
| 2022-03-30 | 60.33 | $25.61 | 311700 |
| 2022-03-29 | 62.96 | $25.83 | 652400 |
| 2022-03-28 | 59.61 | $25.39 | 291900 |
| 2022-03-25 | 57.96 | $25.19 | 441945 |
| 2022-03-24 | 55.37 | $24.89 | 430246 |
| 2022-03-23 | 53.37 | $24.67 | 357600 |
| 2022-03-22 | 54.32 | $24.76 | 546127 |
| 2022-03-21 | 56.11 | $24.93 | 605535 |
| 2022-03-18 | 55.28 | $24.83 | 1.2M |
| 2022-03-17 | 51.59 | $24.40 | 314303 |
| 2022-03-16 | 50.31 | $24.26 | 496531 |
| 2022-03-15 | 48.67 | $24.08 | 342728 |
| 2022-03-14 | 48.75 | $24.09 | 316903 |
| 2022-03-11 | 51.86 | $24.45 | 365235 |
| 2022-03-10 | 53.76 | $24.66 | 309049 |
| 2022-03-09 | 52.42 | $24.49 | 899033 |
| 2022-03-08 | 51.23 | $24.34 | 863600 |
| 2022-03-07 | 50.29 | $24.22 | 781200 |
| 2022-03-04 | 46.89 | $23.80 | 359900 |
| 2022-03-03 | 43.57 | $23.42 | 384600 |
| 2022-03-02 | 41.65 | $23.21 | 483019 |
| 2022-03-01 | 38.73 | $22.90 | 647800 |
| 2022-02-28 | 41.67 | $23.36 | 711200 |
| 2022-02-25 | 42.81 | $23.53 | 476200 |
| 2022-02-24 | 38.07 | $23.03 | 749642 |
| 2022-02-23 | 34.25 | $22.66 | 584300 |
| 2022-02-22 | 38.32 | $23.33 | 780327 |
| 2022-02-18 | 39.18 | $23.46 | 1.3M |
| 2022-02-17 | 46.49 | $24.42 | 492500 |
| 2022-02-16 | 47.54 | $24.54 | 505300 |
| 2022-02-15 | 43.81 | $24.17 | 566200 |
| 2022-02-14 | 35.31 | $23.45 | 876843 |
| 2022-02-11 | 38.38 | $23.85 | 592234 |
| 2022-02-10 | 37.87 | $23.81 | 685800 |
| 2022-02-09 | 40.33 | $24.12 | 676042 |
| 2022-02-08 | 34.87 | $23.70 | 559100 |
| 2022-02-07 | 36.94 | $23.97 | 566319 |
| 2022-02-04 | 39.23 | $24.25 | 454500 |
| 2022-02-03 | 40.86 | $24.44 | 525539 |
| 2022-02-02 | 42.73 | $24.65 | 789439 |
| 2022-02-01 | 42.99 | $24.68 | 1.0M |
| 2022-01-31 | 42.31 | $24.62 | 721200 |
| 2022-01-28 | 41.64 | $24.56 | 521300 |
| 2022-01-27 | 35.26 | $24.02 | 523800 |
| 2022-01-26 | 38.36 | $24.44 | 355700 |
| 2022-01-25 | 41.05 | $24.77 | 887913 |
| 2022-01-24 | 42.43 | $24.93 | 956100 |
| 2022-01-21 | 40.90 | $24.80 | 783813 |
| 2022-01-20 | 40.21 | $24.74 | 462943 |
| 2022-01-19 | 44.88 | $25.30 | 587900 |
| 2022-01-18 | 51.26 | $25.93 | 391800 |
| 2022-01-14 | 56.59 | $26.37 | 473500 |
| 2022-01-13 | 55.59 | $26.27 | 450635 |
| 2022-01-12 | 51.69 | $25.90 | 548700 |
| 2022-01-11 | 50.46 | $25.79 | 1.2M |
| 2022-01-10 | 49.91 | $25.74 | 1.1M |
| 2022-01-07 | 60.82 | $26.59 | 1.2M |
| 2022-01-06 | 62.04 | $26.67 | 1.1M |
| 2022-01-05 | 59.95 | $26.45 | 868636 |
| 2022-01-04 | 61.56 | $26.56 | 630300 |
| 2022-01-03 | 57.09 | $26.11 | 519900 |
| 2021-12-31 | 54.16 | $25.85 | 491200 |
| 2021-12-30 | 53.35 | $25.78 | 362900 |
| 2021-12-29 | 53.87 | $25.82 | 319703 |
| 2021-12-28 | 52.21 | $25.67 | 359742 |
| 2021-12-27 | 53.30 | $25.76 | 400800 |
| 2021-12-23 | 49.28 | $25.40 | 293800 |
| 2021-12-22 | 50.66 | $25.52 | 391711 |
| 2021-12-21 | 48.00 | $25.29 | 381423 |
| 2021-12-20 | 47.42 | $25.24 | 574778 |
| 2021-12-17 | 47.83 | $25.28 | 2.7M |
| 2021-12-16 | 50.96 | $25.58 | 544641 |
| 2021-12-15 | 52.70 | $25.74 | 666700 |
| 2021-12-14 | 48.05 | $25.30 | 751100 |
| 2021-12-13 | 50.07 | $25.49 | 580400 |
| 2021-12-10 | 48.89 | $25.38 | 463546 |
| 2021-12-09 | 49.29 | $25.42 | 403500 |
| 2021-12-08 | 52.81 | $25.76 | 303933 |
| 2021-12-07 | 51.15 | $25.59 | 281139 |
| 2021-12-06 | 52.28 | $25.70 | 511749 |
| 2021-12-03 | 48.56 | $25.32 | 533302 |
| 2021-12-02 | 48.56 | $25.32 | 448832 |
| 2021-12-01 | 42.61 | $24.76 | 584700 |
| 2021-11-30 | 46.64 | $25.20 | 677712 |
| 2021-11-29 | 50.90 | $25.61 | 696141 |
| 2021-11-26 | 49.17 | $25.45 | 515415 |
| 2021-11-24 | 55.14 | $25.97 | 231600 |
| 2021-11-23 | 51.13 | $25.60 | 253600 |
| 2021-11-22 | 51.61 | $25.64 | 312541 |
| 2021-11-19 | 52.53 | $25.72 | 267100 |
| 2021-11-18 | 55.86 | $26.00 | 437719 |
| 2021-11-17 | 53.03 | $25.72 | 377741 |
| 2021-11-16 | 51.12 | $25.54 | 327600 |
| 2021-11-15 | 55.67 | $25.92 | 344533 |
| 2021-11-12 | 50.74 | $25.47 | 294300 |
| 2021-11-11 | 52.98 | $25.65 | 326510 |
| 2021-11-10 | 55.16 | $25.82 | 330007 |
| 2021-11-09 | 56.06 | $25.89 | 293200 |
| 2021-11-08 | 55.27 | $25.81 | 332907 |
| 2021-11-05 | 57.49 | $25.99 | 550000 |
| 2021-11-04 | 52.89 | $25.53 | 470146 |
| 2021-11-03 | 57.52 | $25.89 | 583745 |
| 2021-11-02 | 51.84 | $25.38 | 500934 |
| 2021-11-01 | 53.17 | $25.48 | 800206 |
| 2021-10-29 | 51.64 | $25.35 | 664200 |
| 2021-10-28 | 55.32 | $25.63 | 292200 |
| 2021-10-27 | 50.80 | $25.25 | 651547 |
| 2021-10-26 | 49.52 | $25.15 | 537600 |
| 2021-10-25 | 49.02 | $25.11 | 372810 |
| 2021-10-22 | 50.33 | $25.22 | 390300 |
| 2021-10-21 | 50.45 | $25.23 | 408200 |
| 2021-10-20 | 54.65 | $25.58 | 505100 |
| 2021-10-19 | 50.75 | $25.23 | 235500 |
| 2021-10-18 | 53.50 | $25.45 | 435919 |
| 2021-10-15 | 54.52 | $25.53 | 399134 |
| 2021-10-14 | 58.77 | $25.85 | 344706 |
| 2021-10-13 | 57.39 | $25.71 | 326047 |
| 2021-10-12 | 56.09 | $25.58 | 362317 |
| 2021-10-11 | 54.37 | $25.41 | 476626 |
| 2021-10-08 | 54.61 | $25.43 | 247000 |
| 2021-10-07 | 56.38 | $25.58 | 435124 |
| 2021-10-06 | 59.57 | $25.84 | 382700 |
| 2021-10-05 | 58.01 | $25.66 | 449324 |
| 2021-10-04 | 58.73 | $25.72 | 328800 |
| 2021-10-01 | 57.39 | $25.56 | 557738 |
| 2021-09-30 | 49.53 | $24.75 | 304126 |
| 2021-09-29 | 54.74 | $25.19 | 332920 |
| 2021-09-28 | 50.83 | $24.84 | 271843 |
| 2021-09-27 | 51.43 | $24.89 | 479100 |
| 2021-09-24 | 53.73 | $25.08 | 400700 |
| 2021-09-23 | 55.60 | $25.23 | 297400 |
| 2021-09-22 | 53.56 | $25.03 | 316037 |
| 2021-09-21 | 50.42 | $24.74 | 688646 |
| 2021-09-20 | 55.32 | $25.14 | 454344 |
| 2021-09-17 | 56.76 | $25.25 | 1.6M |
| 2021-09-16 | 59.86 | $25.48 | 384239 |
| 2021-09-15 | 61.81 | $25.62 | 441800 |
| 2021-09-14 | 61.30 | $25.56 | 422800 |
| 2021-09-13 | 58.66 | $25.26 | 515400 |
| 2021-09-10 | 55.99 | $24.98 | 538600 |
| 2021-09-09 | 58.82 | $25.20 | 613200 |
| 2021-09-08 | 65.07 | $25.64 | 330438 |
| 2021-09-07 | 64.83 | $25.61 | 467405 |
| 2021-09-03 | 64.67 | $25.59 | 366400 |
| 2021-09-02 | 64.52 | $25.57 | 582406 |
| 2021-09-01 | 63.50 | $25.43 | 427300 |
| 2021-08-31 | 61.31 | $25.14 | 641700 |
| 2021-08-30 | 58.98 | $24.85 | 416816 |
| 2021-08-27 | 59.93 | $24.93 | 434601 |
| 2021-08-26 | 55.22 | $24.38 | 594700 |
| 2021-08-25 | 56.60 | $24.50 | 574600 |
| 2021-08-24 | 53.76 | $24.19 | 420300 |
| 2021-08-23 | 57.07 | $24.48 | 382600 |
| 2021-08-20 | 57.89 | $24.55 | 893100 |
| 2021-08-19 | 55.83 | $24.31 | 410600 |
| 2021-08-18 | 55.14 | $24.23 | 389300 |
| 2021-08-17 | 56.73 | $24.38 | 418319 |
| 2021-08-16 | 58.54 | $24.55 | 603144 |
| 2021-08-13 | 58.86 | $24.58 | 458300 |
| 2021-08-12 | 56.56 | $24.27 | 433817 |
| 2021-08-11 | 55.64 | $24.15 | 589400 |
| 2021-08-10 | 51.88 | $23.68 | 393126 |
| 2021-08-09 | 50.26 | $23.49 | 286905 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.29
2026-08-05
Close Price
$1.64
Vol: 242716
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-05 | -14.29 | $1.64 | 242716 |
| 2026-08-04 | -23.81 | $1.62 | 444849 |
| 2026-08-03 | -14.29 | $1.64 | 739838 |
| 2026-07-31 | -16.67 | $1.61 | 347200 |
| 2026-07-30 | -11.11 | $1.62 | 513827 |
| 2026-07-29 | -5.56 | $1.63 | 884350 |
| 2026-07-28 | -21.05 | $1.60 | 1.8M |
| 2026-07-27 | -10.53 | $1.62 | 3.1M |
| 2026-07-24 | -54.17 | $1.49 | 1.8M |
| 2026-07-23 | -41.67 | $1.47 | 771800 |
| 2026-07-22 | -70.51 | $1.49 | 515839 |
| 2026-07-21 | -67.95 | $1.51 | 392400 |
| 2026-07-20 | -69.23 | $1.50 | 584116 |
| 2026-07-17 | -66.67 | $1.52 | 1.8M |
| 2026-07-16 | -64.10 | $1.54 | 1.1M |
| 2026-07-15 | -68.35 | $1.51 | 6.7M |
| 2026-07-14 | -65.00 | $1.54 | 895084 |
| 2026-07-13 | -67.50 | $1.52 | 1.1M |
| 2026-07-10 | -67.50 | $1.52 | 1.2M |
| 2026-07-09 | -65.00 | $1.54 | 803200 |
| 2026-07-08 | -63.75 | $1.55 | 572701 |
| 2026-07-07 | -62.50 | $1.56 | 1.4M |
| 2026-07-06 | -63.75 | $1.55 | 976143 |
| 2026-07-02 | -59.26 | $1.59 | 2.6M |
| 2026-07-01 | -65.43 | $1.54 | 4.9M |
| 2026-06-30 | -72.84 | $1.48 | 1.5M |
| 2026-06-29 | -76.54 | $1.45 | 749133 |
| 2026-06-26 | -72.84 | $1.48 | 3.5M |
| 2026-06-25 | -88.89 | $1.35 | 17.0M |
| 2026-06-24 | -55.56 | $2.02 | 1.0M |
| 2026-06-23 | -55.56 | $2.02 | 1.1M |
| 2026-06-22 | -66.67 | $2.01 | 880045 |
| 2026-06-18 | -66.67 | $2.01 | 1.7M |
| 2026-06-17 | -66.67 | $2.01 | 1.4M |
| 2026-06-16 | -55.56 | $2.02 | 960655 |
| 2026-06-15 | -55.56 | $2.02 | 1.2M |
| 2026-06-12 | -44.44 | $2.03 | 916300 |
| 2026-06-11 | -33.33 | $2.04 | 1.4M |
| 2026-06-10 | -33.33 | $2.04 | 662300 |
| 2026-06-09 | -33.33 | $2.04 | 511512 |
| 2026-06-08 | -40.00 | $2.04 | 588226 |
| 2026-06-05 | -66.67 | $2.03 | 600844 |
| 2026-06-04 | -65.00 | $2.05 | 820921 |
| 2026-06-03 | -81.82 | $2.02 | 1.2M |
| 2026-06-02 | -72.73 | $2.04 | 1.6M |
| 2026-06-01 | -68.18 | $2.05 | 952164 |
| 2026-05-29 | -68.18 | $2.05 | 2.2M |
| 2026-05-28 | -86.36 | $2.01 | 677221 |
| 2026-05-27 | -90.91 | $2.00 | 1.8M |
| 2026-05-26 | -100.00 | $2.00 | 467177 |
| 2026-05-22 | -85.00 | $2.03 | 514500 |
| 2026-05-21 | -90.00 | $2.02 | 453548 |
| 2026-05-20 | -90.00 | $2.02 | 597022 |
| 2026-05-19 | -100.00 | $2.00 | 1.1M |
| 2026-05-18 | -95.00 | $2.01 | 1.2M |
| 2026-05-15 | -95.00 | $2.01 | 943200 |
| 2026-05-14 | -95.00 | $2.01 | 1.1M |
| 2026-05-13 | -85.00 | $2.03 | 3.2M |
| 2026-05-12 | -90.00 | $2.02 | 1.7M |
| 2026-05-11 | -100.00 | $2.01 | 2.9M |
| 2026-05-08 | -71.43 | $2.10 | 701217 |
| 2026-05-07 | -64.29 | $2.11 | 1.6M |
| 2026-05-06 | -20.00 | $2.17 | 630542 |
| 2026-05-05 | -23.53 | $2.16 | 1.0M |
| 2026-05-04 | -11.11 | $2.18 | 975100 |
| 2026-05-01 | -27.78 | $2.15 | 1.0M |
| 2026-04-30 | -11.11 | $2.17 | 868143 |
| 2026-04-29 | -21.05 | $2.15 | 743752 |
| 2026-04-28 | -15.79 | $2.16 | 1.1M |
| 2026-04-27 | -15.00 | $2.16 | 846164 |
| 2026-04-24 | -30.00 | $2.13 | 641200 |
| 2026-04-23 | -35.00 | $2.12 | 1.4M |
| 2026-04-22 | -55.00 | $2.08 | 1.3M |
| 2026-04-21 | -45.00 | $2.10 | 577000 |
| 2026-04-20 | -20.00 | $2.15 | 1.3M |
| 2026-04-17 | -19.05 | $2.15 | 471000 |
| 2026-04-16 | -23.81 | $2.14 | 1.2M |
| 2026-04-15 | -14.29 | $2.16 | 622600 |
| 2026-04-14 | -19.05 | $2.15 | 1.1M |
| 2026-04-13 | -16.67 | $2.13 | 1.0M |
| 2026-04-10 | -12.50 | $2.12 | 1.7M |
| 2026-04-09 | -31.25 | $2.09 | 1.3M |
| 2026-04-08 | -58.82 | $2.05 | 950453 |
| 2026-04-07 | -77.78 | $2.02 | 564127 |
| 2026-04-06 | -66.67 | $2.04 | 1.2M |
| 2026-04-02 | -65.00 | $2.05 | 1.7M |
| 2026-04-01 | -82.61 | $2.02 | 1.6M |
| 2026-03-31 | -86.96 | $2.01 | 2.8M |
| 2026-03-30 | -95.65 | $1.99 | 1.2M |
| 2026-03-27 | -82.61 | $2.02 | 1.0M |
| 2026-03-26 | -82.61 | $2.02 | 775400 |
| 2026-03-25 | -78.26 | $2.03 | 694900 |
| 2026-03-24 | -86.96 | $2.01 | 1.3M |
| 2026-03-23 | -86.96 | $2.01 | 2.1M |
| 2026-03-20 | -82.61 | $2.02 | 3.1M |
| 2026-03-19 | -100.00 | $2.02 | 1.7M |
| 2026-03-18 | -93.75 | $2.06 | 1.6M |
| 2026-03-17 | -75.00 | $2.09 | 1.3M |
| 2026-03-16 | -75.00 | $2.09 | 928500 |
| 2026-03-13 | -95.00 | $2.06 | 2.6M |
| 2026-03-12 | -100.00 | $2.09 | 1.2M |
| 2026-03-11 | -81.25 | $2.13 | 1.5M |
| 2026-03-10 | -75.00 | $2.14 | 877038 |
| 2026-03-09 | -68.75 | $2.15 | 1.9M |
| 2026-03-06 | -85.71 | $2.14 | 928100 |
| 2026-03-05 | -57.14 | $2.18 | 960338 |
| 2026-03-04 | -50.00 | $2.19 | 921002 |
| 2026-03-03 | -78.57 | $2.15 | 1.6M |
| 2026-03-02 | -92.31 | $2.14 | 1.4M |
| 2026-02-27 | -73.33 | $2.15 | 2.1M |
| 2026-02-26 | -56.25 | $2.17 | 749240 |
| 2026-02-25 | -56.25 | $2.17 | 1.1M |
| 2026-02-24 | -77.27 | $2.15 | 1.3M |
| 2026-02-23 | -84.09 | $2.17 | 1.3M |
| 2026-02-20 | -91.75 | $2.18 | 975413 |
| 2026-02-19 | -90.74 | $2.20 | 814400 |
| 2026-02-18 | -93.52 | $2.17 | 1.4M |
| 2026-02-17 | -92.59 | $2.18 | 1.4M |
| 2026-02-13 | -92.59 | $2.18 | 1.0M |
| 2026-02-12 | -93.52 | $2.17 | 2.5M |
| 2026-02-11 | -87.96 | $2.23 | 1.0M |
| 2026-02-10 | -86.11 | $2.25 | 1.9M |
| 2026-02-09 | -86.11 | $2.25 | 1.4M |
| 2026-02-06 | -88.89 | $2.22 | 1.5M |
| 2026-02-05 | -89.81 | $2.21 | 2.0M |
| 2026-02-04 | -99.48 | $2.18 | 2.2M |
| 2026-02-03 | -99.55 | $2.17 | 3.1M |
| 2026-02-02 | -99.42 | $2.19 | 3.5M |
| 2026-01-30 | -99.35 | $2.20 | 26.5M |
| 2026-01-29 | -99.48 | $2.18 | 7.5M |
| 2026-01-28 | -99.81 | $2.16 | 10.1M |
| 2026-01-27 | -99.87 | $2.23 | 5.7M |
| 2026-01-26 | -99.87 | $2.23 | 23.1M |
| 2026-01-23 | -98.26 | $2.96 | 7.7M |
| 2026-01-22 | -97.53 | $3.07 | 2.8M |
| 2026-01-21 | -96.80 | $3.18 | 5.4M |
| 2026-01-20 | -97.46 | $3.08 | 3.1M |
| 2026-01-16 | -97.46 | $3.08 | 3.3M |
| 2026-01-15 | -97.33 | $3.10 | 5.0M |
| 2026-01-14 | -98.06 | $2.99 | 7.0M |
| 2026-01-13 | -98.93 | $2.86 | 3.9M |
| 2026-01-12 | -98.87 | $2.87 | 7.8M |
| 2026-01-09 | -98.33 | $2.95 | 15.4M |
| 2026-01-08 | -99.53 | $2.77 | 35.8M |
| 2026-01-07 | -55.56 | $17.33 | 13.6M |
| 2026-01-06 | -41.27 | $17.42 | 5.3M |
| 2026-01-05 | -30.16 | $17.49 | 1.4M |
| 2026-01-02 | -25.40 | $17.52 | 2.3M |
| 2025-12-31 | -44.44 | $17.40 | 1.5M |
| 2025-12-30 | -44.44 | $17.40 | 911451 |
| 2025-12-29 | -33.33 | $17.47 | 1.1M |
| 2025-12-26 | -3.85 | $17.55 | 1.2M |
| 2025-12-24 | -15.56 | $17.43 | 559912 |
| 2025-12-23 | -26.09 | $17.38 | 1.4M |
| 2025-12-22 | -24.56 | $17.36 | 1.1M |
| 2025-12-19 | -31.58 | $17.32 | 2.6M |
| 2025-12-18 | -16.92 | $17.39 | 1.4M |
| 2025-12-17 | -8.11 | $17.41 | 1.5M |
| 2025-12-16 | -14.68 | $17.31 | 1.4M |
| 2025-12-15 | -11.93 | $17.34 | 2.7M |
| 2025-12-12 | -9.17 | $17.37 | 1.6M |
| 2025-12-11 | -3.81 | $17.39 | 2.6M |
| 2025-12-10 | -17.65 | $17.22 | 1.3M |
| 2025-12-09 | -29.41 | $17.10 | 1.0M |
| 2025-12-08 | -33.33 | $17.06 | 1.8M |
| 2025-12-05 | -21.57 | $17.18 | 1.1M |
| 2025-12-04 | -18.63 | $17.21 | 1.5M |
| 2025-12-03 | -8.82 | $17.31 | 1.4M |
| 2025-12-02 | -14.71 | $17.25 | 1.4M |
| 2025-12-01 | -10.28 | $17.29 | 2.3M |
| 2025-11-28 | -3.74 | $17.36 | 1.1M |
| 2025-11-26 | -3.77 | $17.35 | 4.0M |
| 2025-11-25 | -5.75 | $17.15 | 2.3M |
| 2025-11-24 | -4.11 | $17.03 | 1.3M |
| 2025-11-21 | -8.45 | $16.98 | 1.7M |
| 2025-11-20 | -6.45 | $16.91 | 1.5M |
| 2025-11-19 | -25.76 | $16.82 | 1.3M |
| 2025-11-18 | -34.85 | $16.76 | 1.0M |
| 2025-11-17 | -46.97 | $16.68 | 2.5M |
| 2025-11-14 | -22.73 | $16.84 | 1.9M |
| 2025-11-13 | -27.27 | $16.81 | 1.7M |
| 2025-11-12 | -57.58 | $16.61 | 2.7M |
| 2025-11-11 | -27.27 | $16.81 | 1.2M |
| 2025-11-10 | -45.45 | $16.69 | 1.1M |
| 2025-11-07 | -37.88 | $16.74 | 1.2M |
| 2025-11-06 | -63.64 | $16.57 | 912425 |
| 2025-11-05 | -51.52 | $16.65 | 1.1M |
| 2025-11-04 | -69.70 | $16.53 | 872824 |
| 2025-11-03 | -89.39 | $16.40 | 1.3M |
| 2025-10-31 | -84.38 | $16.45 | 1.7M |
| 2025-10-30 | -91.53 | $16.45 | 1.4M |
| 2025-10-29 | -100.00 | $16.43 | 2.1M |
| 2025-10-28 | -86.79 | $16.53 | 1.1M |
| 2025-10-27 | -75.47 | $16.59 | 1.4M |
| 2025-10-24 | -85.00 | $16.65 | 2.1M |
| 2025-10-23 | -20.00 | $16.91 | 846221 |
| 2025-10-22 | -25.00 | $16.86 | 2.2M |
| 2025-10-21 | -50.00 | $16.77 | 891000 |
| 2025-10-20 | -36.84 | $16.83 | 532224 |
| 2025-10-17 | -60.53 | $16.74 | 709100 |
| 2025-10-16 | -60.53 | $16.74 | 941733 |
| 2025-10-15 | -48.84 | $16.81 | 631500 |
| 2025-10-14 | -65.12 | $16.74 | 1.0M |
| 2025-10-13 | -58.70 | $16.78 | 493300 |
| 2025-10-10 | -98.44 | $16.60 | 1.4M |
| 2025-10-09 | -98.25 | $16.67 | 772650 |
| 2025-10-08 | -89.47 | $16.72 | 631200 |
| 2025-10-07 | -91.53 | $16.71 | 986030 |
| 2025-10-06 | -87.93 | $16.74 | 774800 |
| 2025-10-03 | -81.03 | $16.78 | 1.1M |
| 2025-10-02 | -74.58 | $16.82 | 809000 |
| 2025-10-01 | -61.02 | $16.90 | 787200 |
| 2025-09-30 | -67.80 | $16.86 | 1.2M |
| 2025-09-29 | -93.22 | $16.71 | 1.2M |
| 2025-09-26 | -74.14 | $16.83 | 731200 |
| 2025-09-25 | -94.83 | $16.71 | 1.1M |
| 2025-09-24 | -96.55 | $16.70 | 843128 |
| 2025-09-23 | -82.76 | $16.78 | 754749 |
| 2025-09-22 | -58.62 | $16.92 | 639200 |
| 2025-09-19 | -75.86 | $16.82 | 1.7M |
| 2025-09-18 | -56.90 | $16.93 | 682600 |
| 2025-09-17 | -87.93 | $16.75 | 896925 |
| 2025-09-16 | -52.83 | $16.98 | 1.2M |
| 2025-09-15 | -60.00 | $16.90 | 1.4M |
| 2025-09-12 | -20.00 | $17.13 | 1.1M |
| 2025-09-11 | -23.38 | $17.08 | 1.2M |
| 2025-09-10 | -19.51 | $17.10 | 946100 |
| 2025-09-09 | -8.79 | $17.18 | 879600 |
| 2025-09-08 | -6.32 | $17.20 | 626900 |
| 2025-09-05 | -4.21 | $17.22 | 817341 |
| 2025-09-04 | -10.78 | $17.13 | 641800 |
| 2025-09-03 | -16.98 | $17.06 | 615500 |
| 2025-09-02 | -21.70 | $17.01 | 1.1M |
| 2025-08-29 | -15.09 | $17.08 | 686400 |
| 2025-08-28 | -8.68 | $17.03 | 520500 |
| 2025-08-27 | -0.87 | $17.11 | 820400 |
| 2025-08-26 | -4.02 | $16.97 | 1.4M |
| 2025-08-25 | -2.68 | $17.00 | 978301 |
| 2025-08-22 | -4.91 | $16.95 | 1.9M |
| 2025-08-21 | -10.55 | $16.77 | 925812 |
| 2025-08-20 | -6.42 | $16.86 | 903000 |
| 2025-08-19 | -2.37 | $16.88 | 739000 |
| 2025-08-18 | -2.53 | $16.75 | 911300 |
| 2025-08-15 | -3.11 | $16.69 | 950200 |
| 2025-08-14 | -8.81 | $16.58 | 1.0M |
| 2025-08-13 | -7.25 | $16.61 | 1.2M |
| 2025-08-12 | -13.99 | $16.48 | 1.2M |
| 2025-08-11 | -20.73 | $16.35 | 1.3M |
| 2025-08-08 | -16.58 | $16.43 | 1.6M |
| 2025-08-07 | -10.36 | $16.55 | 1.8M |
| 2025-08-06 | -22.70 | $16.25 | 3.3M |
| 2025-08-05 | -9.20 | $16.40 | 2.2M |
| 2025-08-04 | -7.47 | $16.43 | 5.9M |
| 2025-08-01 | -83.33 | $15.11 | 810706 |
| 2025-07-31 | -96.10 | $15.08 | 630300 |
| 2025-07-30 | -95.31 | $15.34 | 1.0M |
| 2025-07-29 | -76.60 | $15.84 | 700900 |
| 2025-07-28 | -95.74 | $15.66 | 522600 |
| 2025-07-25 | -75.00 | $15.93 | 528200 |
| 2025-07-24 | -55.67 | $16.02 | 524900 |
| 2025-07-23 | -43.88 | $16.13 | 632500 |
| 2025-07-22 | -40.82 | $16.16 | 445400 |
| 2025-07-21 | -53.06 | $16.04 | 666900 |
| 2025-07-18 | -34.69 | $16.22 | 660700 |
| 2025-07-17 | -17.35 | $16.39 | 568029 |
| 2025-07-16 | -10.20 | $16.46 | 584700 |
| 2025-07-15 | -33.67 | $16.23 | 847800 |
| 2025-07-14 | -15.09 | $16.48 | 702500 |
| 2025-07-11 | -27.03 | $16.39 | 494418 |
| 2025-07-10 | -41.80 | $16.29 | 614340 |
| 2025-07-09 | -55.74 | $16.12 | 745101 |
| 2025-07-08 | -60.66 | $16.06 | 488249 |
| 2025-07-07 | -54.10 | $16.14 | 717839 |
| 2025-07-03 | -52.46 | $16.16 | 429837 |
| 2025-07-02 | -61.48 | $16.05 | 491000 |
| 2025-07-01 | -70.49 | $15.94 | 687301 |
| 2025-06-30 | -73.77 | $15.90 | 689800 |
| 2025-06-27 | -62.30 | $16.04 | 1.6M |
| 2025-06-26 | -63.11 | $16.03 | 738724 |
| 2025-06-25 | -94.26 | $15.65 | 826800 |
| 2025-06-24 | -72.27 | $15.94 | 709909 |
| 2025-06-23 | -64.75 | $16.01 | 766100 |
| 2025-06-20 | -80.65 | $15.80 | 1.1M |
| 2025-06-18 | -72.58 | $15.90 | 815400 |
| 2025-06-17 | -67.74 | $15.96 | 505100 |
| 2025-06-16 | -44.35 | $16.25 | 647320 |
| 2025-06-13 | -33.87 | $16.38 | 460200 |
| 2025-06-12 | -9.68 | $16.68 | 435121 |
| 2025-06-11 | -20.16 | $16.55 | 325117 |
| 2025-06-10 | -9.48 | $16.61 | 610523 |
| 2025-06-09 | -3.26 | $16.45 | 380326 |
| 2025-06-06 | -29.07 | $16.17 | 261403 |
| 2025-06-05 | -37.21 | $16.10 | 349300 |
| 2025-06-04 | -45.35 | $16.03 | 446600 |
| 2025-06-03 | -55.81 | $15.94 | 425929 |
| 2025-06-02 | -45.35 | $16.03 | 570200 |
| 2025-05-30 | -31.03 | $16.06 | 1.2M |
| 2025-05-29 | -35.34 | $16.01 | 526343 |
| 2025-05-28 | -34.53 | $15.94 | 604737 |
| 2025-05-27 | -35.97 | $15.92 | 597841 |
| 2025-05-23 | -58.99 | $15.60 | 500700 |
| 2025-05-22 | -51.08 | $15.71 | 414909 |
| 2025-05-21 | -43.88 | $15.81 | 454300 |
| 2025-05-20 | -23.74 | $16.09 | 395700 |
| 2025-05-19 | -17.27 | $16.18 | 251700 |
| 2025-05-16 | -12.84 | $16.23 | 459500 |
| 2025-05-15 | -5.88 | $16.22 | 597700 |
| 2025-05-14 | -40.44 | $15.75 | 536700 |
| 2025-05-13 | -28.68 | $15.91 | 392400 |
| 2025-05-12 | -14.71 | $16.10 | 395200 |
| 2025-05-09 | -19.08 | $15.97 | 402316 |
| 2025-05-08 | -16.57 | $16.00 | 581900 |
| 2025-05-07 | -18.72 | $15.86 | 517327 |
| 2025-05-06 | -18.30 | $15.87 | 617820 |
| 2025-05-05 | -17.45 | $15.89 | 546919 |
| 2025-05-02 | -10.76 | $16.19 | 1.0M |
| 2025-05-01 | -43.35 | $15.91 | 906143 |
| 2025-04-30 | -53.18 | $15.57 | 1.1M |
| 2025-04-29 | -57.93 | $15.41 | 494311 |
| 2025-04-28 | -53.95 | $15.64 | 638540 |
| 2025-04-25 | -56.95 | $15.53 | 615600 |
| 2025-04-24 | -54.22 | $15.63 | 662930 |
| 2025-04-23 | -56.68 | $15.54 | 794000 |
| 2025-04-22 | -59.13 | $15.45 | 627835 |
| 2025-04-21 | -67.30 | $15.15 | 545800 |
| 2025-04-17 | -62.67 | $15.32 | 401506 |
| 2025-04-16 | -64.31 | $15.26 | 406000 |
| 2025-04-15 | -64.58 | $15.25 | 756421 |
| 2025-04-14 | -63.22 | $15.30 | 750100 |
| 2025-04-11 | -69.48 | $15.07 | 488342 |
| 2025-04-10 | -74.11 | $14.90 | 498700 |
| 2025-04-09 | -64.58 | $15.25 | 777800 |
| 2025-04-08 | -96.70 | $14.69 | 820400 |
| 2025-04-07 | -93.03 | $15.35 | 1.4M |
| 2025-04-04 | -95.32 | $15.99 | 925219 |
| 2025-04-03 | -96.97 | $16.66 | 789641 |
| 2025-04-02 | -50.00 | $17.21 | 486900 |
| 2025-04-01 | -52.44 | $17.19 | 542701 |
| 2025-03-31 | -26.83 | $17.40 | 841725 |
| 2025-03-28 | -37.33 | $17.27 | 549303 |
| 2025-03-27 | -44.05 | $17.27 | 898700 |
| 2025-03-26 | -33.33 | $17.36 | 393030 |
| 2025-03-25 | -54.76 | $17.18 | 644010 |
| 2025-03-24 | -53.57 | $17.19 | 658704 |
| 2025-03-21 | -64.29 | $17.10 | 1.2M |
| 2025-03-20 | -65.48 | $17.09 | 626400 |
| 2025-03-19 | -66.67 | $17.08 | 851000 |
| 2025-03-18 | -50.55 | $17.18 | 647900 |
| 2025-03-17 | -20.88 | $17.45 | 635200 |
| 2025-03-14 | -61.48 | $17.25 | 668126 |
| 2025-03-13 | -41.99 | $16.90 | 822700 |
| 2025-03-12 | -36.71 | $17.03 | 815900 |
| 2025-03-11 | -38.46 | $16.98 | 710826 |
| 2025-03-10 | -36.36 | $17.04 | 478900 |
| 2025-03-07 | -28.67 | $17.26 | 521026 |
| 2025-03-06 | -33.57 | $17.12 | 559031 |
| 2025-03-05 | -25.87 | $17.34 | 501229 |
| 2025-03-04 | -28.94 | $17.18 | 738700 |
| 2025-03-03 | -22.51 | $17.38 | 503200 |
| 2025-02-28 | -22.19 | $17.39 | 636211 |
| 2025-02-27 | -20.58 | $17.44 | 621727 |
| 2025-02-26 | -21.21 | $17.38 | 578304 |
| 2025-02-25 | -19.39 | $17.44 | 1.0M |
| 2025-02-24 | -34.52 | $16.92 | 622900 |
| 2025-02-21 | -28.17 | $17.08 | 937916 |
| 2025-02-20 | -27.89 | $17.09 | 1.2M |
| 2025-02-19 | -37.46 | $16.75 | 851000 |
| 2025-02-18 | -29.30 | $17.04 | 1.4M |
| 2025-02-14 | -23.94 | $17.23 | 2.2M |
| 2025-02-13 | -22.58 | $15.49 | 659747 |
| 2025-02-12 | -43.55 | $15.23 | 857200 |
| 2025-02-11 | -20.00 | $15.51 | 497444 |
| 2025-02-10 | -14.38 | $15.55 | 714600 |
| 2025-02-07 | -13.38 | $15.56 | 719200 |
| 2025-02-06 | -10.19 | $15.61 | 510448 |
| 2025-02-05 | -5.10 | $15.69 | 510500 |
| 2025-02-04 | -10.00 | $15.28 | 447061 |
| 2025-02-03 | -23.33 | $15.12 | 281200 |
| 2025-01-31 | -11.67 | $15.26 | 485800 |
| 2025-01-30 | -7.96 | $15.24 | 429600 |
| 2025-01-29 | -37.61 | $14.88 | 554132 |
| 2025-01-28 | -20.18 | $15.07 | 531135 |
| 2025-01-27 | -33.03 | $14.93 | 381314 |
| 2025-01-24 | -62.39 | $14.61 | 293910 |
| 2025-01-23 | -58.72 | $14.65 | 451100 |
| 2025-01-22 | -50.46 | $14.74 | 504800 |
| 2025-01-21 | -41.96 | $14.85 | 391104 |
| 2025-01-17 | -66.30 | $14.82 | 702500 |
| 2025-01-16 | -74.27 | $14.73 | 231236 |
| 2025-01-15 | -78.39 | $14.71 | 282200 |
| 2025-01-14 | -77.54 | $14.73 | 331600 |
| 2025-01-13 | -88.38 | $14.48 | 392100 |
| 2025-01-10 | -95.02 | $14.32 | 517600 |
| 2025-01-08 | -92.17 | $14.66 | 993512 |
| 2025-01-07 | -88.02 | $14.77 | 830606 |
| 2025-01-06 | -96.28 | $14.57 | 577000 |
| 2025-01-03 | -76.92 | $15.10 | 437300 |
| 2025-01-02 | -77.78 | $15.08 | 527900 |
| 2024-12-31 | -69.66 | $15.27 | 924600 |
| 2024-12-30 | -85.04 | $14.91 | 600944 |
| 2024-12-27 | -88.46 | $14.86 | 673700 |
| 2024-12-26 | -83.08 | $15.00 | 337600 |
| 2024-12-24 | -81.15 | $15.05 | 201116 |
| 2024-12-23 | -85.38 | $14.94 | 691219 |
| 2024-12-20 | -83.85 | $14.98 | 3.2M |
| 2024-12-19 | -98.28 | $14.87 | 733000 |
| 2024-12-18 | -95.77 | $15.35 | 1.0M |
| 2024-12-17 | -78.75 | $15.90 | 863800 |
| 2024-12-16 | -51.25 | $16.34 | 593523 |
| 2024-12-13 | -51.25 | $16.34 | 518800 |
| 2024-12-12 | -39.38 | $16.53 | 431200 |
| 2024-12-11 | -53.48 | $16.43 | 562800 |
| 2024-12-10 | -54.50 | $16.52 | 337400 |
| 2024-12-09 | -47.21 | $16.79 | 414300 |
| 2024-12-06 | -50.21 | $16.72 | 379143 |
| 2024-12-05 | -56.22 | $16.58 | 397239 |
| 2024-12-04 | -57.08 | $16.56 | 388145 |
| 2024-12-03 | -57.08 | $16.56 | 652833 |
| 2024-12-02 | -44.21 | $16.86 | 493325 |
| 2024-11-29 | -40.77 | $16.94 | 424532 |
| 2024-11-27 | -40.34 | $16.95 | 432929 |
| 2024-11-26 | -51.50 | $16.69 | 699204 |
| 2024-11-25 | -63.95 | $16.40 | 854900 |
| 2024-11-22 | -74.25 | $16.16 | 517808 |
| 2024-11-21 | -86.70 | $15.87 | 414600 |
| 2024-11-20 | -92.27 | $15.74 | 577500 |
| 2024-11-19 | -94.95 | $15.82 | 711500 |
| 2024-11-18 | -99.49 | $15.95 | 742419 |
| 2024-11-15 | -98.76 | $16.30 | 721500 |
| 2024-11-14 | -86.93 | $16.56 | 834100 |
| 2024-11-13 | -58.82 | $16.99 | 517700 |
| 2024-11-12 | -43.14 | $17.23 | 535743 |
| 2024-11-11 | -21.57 | $17.56 | 372222 |
| 2024-11-08 | -14.47 | $17.66 | 664514 |
| 2024-11-07 | -29.69 | $17.26 | 501000 |
| 2024-11-06 | -27.34 | $17.29 | 1.4M |
| 2024-11-05 | -57.81 | $16.90 | 713900 |
| 2024-11-04 | -77.69 | $16.70 | 428700 |
| 2024-11-01 | -95.87 | $16.48 | 476047 |
| 2024-10-31 | -70.00 | $16.87 | 598969 |
| 2024-10-30 | -40.00 | $17.20 | 302424 |
| 2024-10-29 | -50.91 | $17.08 | 370000 |
| 2024-10-28 | -47.27 | $17.12 | 332100 |
| 2024-10-25 | -56.36 | $17.02 | 343300 |
| 2024-10-24 | -21.93 | $17.43 | 507537 |
| 2024-10-23 | -37.41 | $17.41 | 501034 |
| 2024-10-22 | -75.50 | $16.91 | 322704 |
| 2024-10-21 | -77.92 | $16.88 | 541141 |
| 2024-10-18 | -72.03 | $17.05 | 259100 |
| 2024-10-17 | -76.22 | $16.99 | 322702 |
| 2024-10-16 | -59.59 | $17.24 | 499737 |
| 2024-10-15 | -93.48 | $16.77 | 629934 |
| 2024-10-14 | -93.48 | $16.77 | 353500 |
| 2024-10-11 | -92.78 | $16.82 | 492437 |
| 2024-10-10 | -93.89 | $16.80 | 352139 |
| 2024-10-09 | -95.53 | $16.78 | 268900 |
| 2024-10-08 | -92.70 | $16.84 | 432200 |
| 2024-10-07 | -96.27 | $16.94 | 345700 |
| 2024-10-04 | -89.73 | $17.18 | 369400 |
| 2024-10-03 | -87.32 | $17.25 | 326520 |
| 2024-10-02 | -83.85 | $17.40 | 410105 |
| 2024-10-01 | -89.92 | $17.33 | 428215 |
| 2024-09-30 | -69.77 | $17.59 | 527700 |
| 2024-09-27 | -79.85 | $17.46 | 491415 |
| 2024-09-26 | -72.09 | $17.56 | 377000 |
| 2024-09-25 | -47.29 | $17.88 | 408700 |
| 2024-09-24 | -37.98 | $18.00 | 480547 |
| 2024-09-23 | -38.76 | $17.99 | 565400 |
| 2024-09-20 | -52.63 | $17.79 | 1.8M |
| 2024-09-19 | -39.58 | $17.92 | 574700 |
| 2024-09-18 | -24.34 | $18.12 | 640589 |
| 2024-09-17 | -20.95 | $18.14 | 689800 |
| 2024-09-16 | -16.22 | $18.21 | 625521 |
| 2024-09-13 | -0.77 | $18.26 | 559749 |
| 2024-09-12 | -6.31 | $17.93 | 713926 |
| 2024-09-11 | -16.35 | $17.76 | 295514 |
| 2024-09-10 | -7.69 | $17.85 | 336211 |
| 2024-09-09 | -40.71 | $17.47 | 498832 |
| 2024-09-06 | -38.94 | $17.49 | 517641 |
| 2024-09-05 | -23.01 | $17.67 | 340000 |
| 2024-09-04 | -23.01 | $17.67 | 522436 |
| 2024-09-03 | -8.27 | $17.69 | 752326 |
| 2024-08-30 | -3.68 | $17.66 | 685809 |
| 2024-08-29 | -18.38 | $17.46 | 606400 |
| 2024-08-28 | -13.97 | $17.52 | 701741 |
| 2024-08-27 | -7.69 | $17.55 | 431226 |
| 2024-08-26 | -16.81 | $17.29 | 261500 |
| 2024-08-23 | -21.24 | $17.24 | 354900 |
| 2024-08-22 | -26.73 | $17.09 | 257514 |
| 2024-08-21 | -18.81 | $17.17 | 206244 |
| 2024-08-20 | -27.72 | $17.08 | 168243 |
| 2024-08-19 | -21.78 | $17.14 | 305400 |
| 2024-08-16 | -18.52 | $17.16 | 282335 |
| 2024-08-15 | -20.00 | $17.14 | 251700 |
| 2024-08-14 | -29.66 | $17.01 | 174220 |
| 2024-08-13 | -29.51 | $17.00 | 319816 |
| 2024-08-12 | -26.71 | $16.97 | 283533 |
| 2024-08-09 | -20.38 | $17.04 | 232327 |
| 2024-08-08 | -28.66 | $16.91 | 370845 |
| 2024-08-07 | -28.40 | $16.90 | 516124 |
| 2024-08-06 | -23.08 | $16.91 | 546309 |
| 2024-08-05 | -32.41 | $16.66 | 541202 |
| 2024-08-02 | -19.44 | $16.94 | 834700 |
| 2024-08-01 | -15.73 | $16.70 | 652412 |
| 2024-07-31 | -29.21 | $16.46 | 691400 |
| 2024-07-30 | -10.11 | $16.80 | 504400 |
| 2024-07-29 | -12.92 | $16.75 | 297200 |
| 2024-07-26 | -3.93 | $16.91 | 469400 |
| 2024-07-25 | -23.86 | $16.54 | 496300 |
| 2024-07-24 | -21.59 | $16.58 | 379400 |
| 2024-07-23 | -6.55 | $16.77 | 385000 |
| 2024-07-22 | -7.79 | $16.57 | 393300 |
| 2024-07-19 | -11.69 | $16.37 | 334700 |
| 2024-07-18 | -13.50 | $16.33 | 335824 |
| 2024-07-17 | -9.68 | $16.32 | 399917 |
| 2024-07-16 | 0.00 | $16.20 | 512500 |
| 2024-07-15 | -12.71 | $15.95 | 483400 |
| 2024-07-12 | -23.73 | $15.82 | 667600 |
| 2024-07-11 | -10.91 | $15.90 | 444400 |
| 2024-07-10 | -40.78 | $15.53 | 286731 |
| 2024-07-09 | -44.66 | $15.49 | 381700 |
| 2024-07-08 | -60.19 | $15.33 | 510947 |
| 2024-07-05 | -67.96 | $15.25 | 616000 |
| 2024-07-03 | -58.25 | $15.35 | 428900 |
| 2024-07-02 | -27.18 | $15.67 | 1.6M |
| 2024-07-01 | -33.98 | $15.60 | 404225 |
| 2024-06-28 | -1.94 | $15.93 | 894236 |
| 2024-06-27 | -26.21 | $15.68 | 339200 |
| 2024-06-26 | -40.52 | $15.48 | 557946 |
| 2024-06-25 | -42.24 | $15.46 | 406247 |
| 2024-06-24 | -51.59 | $15.40 | 359900 |
| 2024-06-21 | -78.57 | $15.09 | 1.8M |
| 2024-06-20 | -82.93 | $15.07 | 416543 |
| 2024-06-18 | -69.51 | $15.29 | 489900 |
| 2024-06-17 | -61.59 | $15.42 | 381928 |
| 2024-06-14 | -49.39 | $15.62 | 468129 |
| 2024-06-13 | -64.63 | $15.37 | 386627 |
| 2024-06-12 | -57.32 | $15.49 | 636348 |
| 2024-06-11 | -71.95 | $15.25 | 1.0M |
| 2024-06-10 | -56.71 | $15.50 | 685609 |
| 2024-06-07 | -70.73 | $15.27 | 252924 |
| 2024-06-06 | -60.37 | $15.44 | 230400 |
| 2024-06-05 | -48.78 | $15.63 | 481100 |
| 2024-06-04 | -57.93 | $15.48 | 529400 |
| 2024-06-03 | -54.88 | $15.53 | 866705 |
| 2024-05-31 | -62.20 | $15.41 | 739800 |
| 2024-05-30 | -68.29 | $15.31 | 467900 |
| 2024-05-29 | -81.71 | $15.09 | 370300 |
| 2024-05-28 | -80.75 | $15.13 | 503912 |
| 2024-05-24 | -44.72 | $15.71 | 355400 |
| 2024-05-23 | -31.06 | $15.93 | 430300 |
| 2024-05-22 | -11.18 | $16.25 | 428800 |
| 2024-05-21 | -1.91 | $16.30 | 333725 |
| 2024-05-20 | -14.65 | $16.10 | 448537 |
| 2024-05-17 | -15.29 | $16.09 | 746000 |
| 2024-05-16 | -20.00 | $16.01 | 668544 |
| 2024-05-15 | -7.45 | $16.19 | 643041 |
| 2024-05-14 | -6.10 | $15.93 | 646810 |
| 2024-05-13 | -7.28 | $15.75 | 262300 |
| 2024-05-10 | -6.25 | $15.70 | 249600 |
| 2024-05-09 | -1.41 | $15.75 | 574219 |
| 2024-05-08 | -32.33 | $15.25 | 370533 |
| 2024-05-07 | -14.29 | $15.49 | 354006 |
| 2024-05-06 | -33.83 | $15.23 | 623700 |
| 2024-05-03 | -33.09 | $15.22 | 808703 |
| 2024-05-02 | -10.38 | $15.31 | 1.9M |
| 2024-05-01 | -16.58 | $15.17 | 574947 |
| 2024-04-30 | -7.00 | $15.16 | 557901 |
| 2024-04-29 | -13.00 | $15.04 | 691422 |
| 2024-04-26 | -13.00 | $15.04 | 369000 |
| 2024-04-25 | -13.00 | $15.04 | 439100 |
| 2024-04-24 | -12.50 | $15.05 | 855804 |
| 2024-04-23 | -15.50 | $14.99 | 577400 |
| 2024-04-22 | -13.00 | $15.04 | 846300 |
| 2024-04-19 | -22.00 | $14.86 | 952900 |
| 2024-04-18 | -29.00 | $14.72 | 649600 |
| 2024-04-17 | -30.52 | $14.54 | 874137 |
| 2024-04-16 | -37.75 | $14.36 | 957300 |
| 2024-04-15 | -26.51 | $14.64 | 828603 |
| 2024-04-12 | -17.67 | $14.86 | 827400 |
| 2024-04-11 | -6.83 | $15.13 | 940141 |
| 2024-04-10 | -18.88 | $14.83 | 1.2M |
| 2024-04-09 | -1.20 | $15.27 | 1.1M |
| 2024-04-08 | -2.43 | $14.82 | 1.0M |
| 2024-04-05 | -5.04 | $14.13 | 1.5M |
| 2024-04-04 | -20.87 | $13.72 | 667134 |
| 2024-04-03 | -32.20 | $13.58 | 1.2M |
| 2024-04-02 | -48.74 | $13.38 | 940717 |
| 2024-04-01 | -29.75 | $13.60 | 371713 |
| 2024-03-28 | -3.28 | $13.92 | 536900 |
| 2024-03-27 | -3.67 | $13.79 | 462600 |
| 2024-03-26 | -38.53 | $13.41 | 566400 |
| 2024-03-25 | -17.43 | $13.64 | 500200 |
| 2024-03-22 | -24.77 | $13.56 | 645600 |
| 2024-03-21 | -5.50 | $13.77 | 764410 |
| 2024-03-20 | -25.53 | $13.44 | 676004 |
| 2024-03-19 | -74.47 | $12.98 | 547700 |
| 2024-03-18 | -58.39 | $13.31 | 452812 |
| 2024-03-15 | -69.90 | $13.36 | 1.5M |
| 2024-03-14 | -69.90 | $13.36 | 580814 |
| 2024-03-13 | -63.59 | $13.49 | 421000 |
| 2024-03-12 | -61.17 | $13.54 | 490300 |
| 2024-03-11 | -56.31 | $13.64 | 326541 |
| 2024-03-08 | -61.17 | $13.54 | 632143 |
| 2024-03-07 | -68.45 | $13.39 | 593300 |
| 2024-03-06 | -82.04 | $13.11 | 926218 |
| 2024-03-05 | -98.06 | $12.78 | 577100 |
| 2024-03-04 | -88.84 | $12.97 | 568200 |
| 2024-03-01 | -89.32 | $12.96 | 662942 |
| 2024-02-29 | -93.66 | $12.88 | 767932 |
| 2024-02-28 | -94.91 | $12.86 | 509200 |
| 2024-02-27 | -99.49 | $12.95 | 621700 |
| 2024-02-26 | -97.55 | $13.03 | 650600 |
| 2024-02-23 | -98.34 | $13.24 | 429800 |
| 2024-02-22 | -89.63 | $13.55 | 559000 |
| 2024-02-21 | -90.85 | $13.53 | 869400 |
| 2024-02-20 | -85.37 | $13.62 | 1.6M |
| 2024-02-16 | -73.39 | $14.11 | 2.0M |
| 2024-02-15 | -39.32 | $14.56 | 670900 |
| 2024-02-14 | -69.23 | $14.21 | 442700 |
| 2024-02-13 | -74.17 | $14.13 | 886142 |
| 2024-02-12 | -36.67 | $14.58 | 544600 |
| 2024-02-09 | -46.67 | $14.46 | 604600 |
| 2024-02-08 | -51.67 | $14.40 | 782642 |
| 2024-02-07 | -68.33 | $14.20 | 561127 |
| 2024-02-06 | -56.67 | $14.34 | 546825 |
| 2024-02-05 | -75.83 | $14.11 | 774900 |
| 2024-02-02 | -67.50 | $14.21 | 515311 |
| 2024-02-01 | -50.83 | $14.41 | 785109 |
| 2024-01-31 | -45.00 | $14.48 | 667900 |
| 2024-01-30 | -27.50 | $14.69 | 501416 |
| 2024-01-29 | -7.50 | $14.93 | 602000 |
| 2024-01-26 | -15.00 | $14.84 | 687200 |
| 2024-01-25 | -30.83 | $14.65 | 499800 |
| 2024-01-24 | -29.17 | $14.67 | 370610 |
| 2024-01-23 | -7.27 | $14.84 | 476200 |
| 2024-01-22 | -13.64 | $14.77 | 516800 |
| 2024-01-19 | -26.42 | $14.60 | 913011 |
| 2024-01-18 | -86.79 | $13.96 | 1.0M |
| 2024-01-17 | -81.25 | $14.06 | 464300 |
| 2024-01-16 | -56.03 | $14.45 | 696800 |
| 2024-01-12 | -28.45 | $14.77 | 388700 |
| 2024-01-11 | -36.55 | $14.57 | 399400 |
| 2024-01-10 | -31.43 | $14.55 | 332336 |
| 2024-01-09 | -29.71 | $14.58 | 583300 |
| 2024-01-08 | -30.29 | $14.57 | 465100 |
| 2024-01-05 | -46.59 | $14.28 | 693606 |
| 2024-01-04 | -53.41 | $14.16 | 454705 |
| 2024-01-03 | -51.14 | $14.20 | 470900 |
| 2024-01-02 | -27.27 | $14.62 | 733531 |
| 2023-12-29 | -25.51 | $14.60 | 469900 |
| 2023-12-28 | -13.50 | $14.83 | 455136 |
| 2023-12-27 | -19.50 | $14.71 | 544826 |
| 2023-12-26 | -20.34 | $14.62 | 330500 |
| 2023-12-22 | -24.15 | $14.53 | 422100 |
| 2023-12-21 | -29.66 | $14.40 | 572200 |
| 2023-12-20 | -36.44 | $14.24 | 960600 |
| 2023-12-19 | -14.83 | $14.75 | 838900 |
| 2023-12-18 | -21.19 | $14.60 | 995317 |
| 2023-12-15 | -22.22 | $14.49 | 1.7M |
| 2023-12-14 | -12.44 | $14.71 | 930900 |
| 2023-12-13 | -9.09 | $14.54 | 1.4M |
| 2023-12-12 | -17.80 | $13.71 | 989210 |
| 2023-12-11 | -40.68 | $13.44 | 583640 |
| 2023-12-08 | -22.88 | $13.65 | 333942 |
| 2023-12-07 | -24.58 | $13.63 | 435731 |
| 2023-12-06 | -36.44 | $13.49 | 486000 |
| 2023-12-05 | -26.27 | $13.61 | 411139 |
| 2023-12-04 | -7.63 | $13.83 | 532402 |
| 2023-12-01 | -16.95 | $13.72 | 693800 |
| 2023-11-30 | -65.55 | $13.14 | 687100 |
| 2023-11-29 | -50.00 | $13.18 | 637936 |
| 2023-11-28 | -48.65 | $13.20 | 499438 |
| 2023-11-27 | -67.57 | $12.92 | 354702 |
| 2023-11-24 | -56.76 | $13.08 | 119219 |
| 2023-11-22 | -58.78 | $13.05 | 274400 |
| 2023-11-21 | -60.81 | $13.02 | 404445 |
| 2023-11-20 | -45.95 | $13.24 | 405630 |
| 2023-11-17 | -49.32 | $13.19 | 460000 |
| 2023-11-16 | -48.82 | $13.31 | 401008 |
| 2023-11-15 | -35.20 | $13.60 | 421200 |
| 2023-11-14 | -24.58 | $13.79 | 802837 |
| 2023-11-13 | -78.24 | $12.86 | 568200 |
| 2023-11-10 | -60.62 | $13.20 | 363000 |
| 2023-11-09 | -67.33 | $13.10 | 395722 |
| 2023-11-08 | -50.50 | $13.44 | 734232 |
| 2023-11-07 | -63.37 | $13.18 | 784638 |
| 2023-11-06 | -62.38 | $13.20 | 705000 |
| 2023-11-03 | -48.02 | $13.49 | 856610 |
| 2023-11-02 | -67.33 | $13.10 | 1.2M |
| 2023-11-01 | -94.06 | $12.56 | 771124 |
| 2023-10-31 | -94.44 | $12.76 | 810041 |
| 2023-10-30 | -97.21 | $12.72 | 792500 |
| 2023-10-27 | -87.64 | $12.90 | 973201 |
| 2023-10-26 | -83.46 | $13.40 | 682900 |
| 2023-10-25 | -81.89 | $13.42 | 359504 |
| 2023-10-24 | -64.57 | $13.64 | 474500 |
| 2023-10-23 | -69.29 | $13.58 | 663700 |
| 2023-10-20 | -50.39 | $13.82 | 860800 |
| 2023-10-19 | -37.80 | $13.98 | 638920 |
| 2023-10-18 | -43.36 | $14.00 | 618932 |
| 2023-10-17 | -47.22 | $14.14 | 594600 |
| 2023-10-16 | -45.56 | $14.17 | 763800 |
| 2023-10-13 | -57.78 | $13.95 | 402028 |
| 2023-10-12 | -46.67 | $14.15 | 998447 |
| 2023-10-11 | -39.23 | $14.29 | 479600 |
| 2023-10-10 | -52.46 | $14.06 | 537200 |
| 2023-10-09 | -61.75 | $13.89 | 312400 |
| 2023-10-06 | -76.50 | $13.62 | 450134 |
| 2023-10-05 | -81.54 | $13.55 | 513439 |
| 2023-10-04 | -86.21 | $13.47 | 324545 |
| 2023-10-03 | -96.06 | $13.27 | 611200 |
| 2023-10-02 | -97.77 | $13.47 | 605533 |
| 2023-09-29 | -89.86 | $13.64 | 830076 |
| 2023-09-28 | -95.65 | $13.52 | 857315 |
| 2023-09-27 | -97.10 | $13.49 | 739900 |
| 2023-09-26 | -96.72 | $13.73 | 768200 |
| 2023-09-25 | -96.63 | $13.86 | 546605 |
| 2023-09-22 | -100.00 | $14.00 | 807700 |
| 2023-09-21 | -100.00 | $14.27 | 607400 |
| 2023-09-20 | -90.91 | $14.68 | 475148 |
| 2023-09-19 | -82.73 | $14.77 | 540516 |
| 2023-09-18 | -77.27 | $14.83 | 963800 |
| 2023-09-15 | -72.73 | $14.88 | 1.8M |
| 2023-09-14 | -71.82 | $14.89 | 572400 |
| 2023-09-13 | -87.27 | $14.72 | 629747 |
| 2023-09-12 | -78.18 | $14.82 | 351200 |
| 2023-09-11 | -92.63 | $14.80 | 369302 |
| 2023-09-08 | -94.85 | $14.89 | 532000 |
| 2023-09-07 | -77.31 | $15.11 | 360000 |
| 2023-09-06 | -84.03 | $15.03 | 298936 |
| 2023-09-05 | -81.51 | $15.06 | 432500 |
| 2023-09-01 | -80.41 | $15.25 | 334700 |
| 2023-08-31 | -67.01 | $15.38 | 581500 |
| 2023-08-30 | -70.10 | $15.35 | 654512 |
| 2023-08-29 | -62.89 | $15.42 | 317800 |
| 2023-08-28 | -66.96 | $15.44 | 230208 |
| 2023-08-25 | -74.02 | $15.39 | 293443 |
| 2023-08-24 | -76.38 | $15.36 | 462600 |
| 2023-08-23 | -65.94 | $15.53 | 304900 |
| 2023-08-22 | -81.88 | $15.31 | 267400 |
| 2023-08-21 | -87.76 | $15.24 | 441300 |
| 2023-08-18 | -84.14 | $15.35 | 414600 |
| 2023-08-17 | -94.48 | $15.22 | 392200 |
| 2023-08-16 | -100.00 | $15.15 | 343100 |
| 2023-08-15 | -94.20 | $15.29 | 379900 |
| 2023-08-14 | -92.25 | $15.41 | 401012 |
| 2023-08-11 | -64.34 | $15.77 | 334203 |
| 2023-08-10 | -74.45 | $15.66 | 391100 |
| 2023-08-09 | -69.59 | $15.76 | 471100 |
| 2023-08-08 | -76.06 | $15.76 | 331620 |
| 2023-08-07 | -65.43 | $15.96 | 336500 |
| 2023-08-04 | -81.38 | $15.66 | 360900 |
| 2023-08-03 | -74.47 | $15.79 | 429043 |
| 2023-08-02 | -76.06 | $15.76 | 536046 |
| 2023-08-01 | -95.00 | $15.48 | 929348 |
| 2023-07-31 | -77.05 | $16.25 | 857000 |
| 2023-07-28 | -83.61 | $16.17 | 706300 |
| 2023-07-27 | -94.26 | $16.04 | 458900 |
| 2023-07-26 | -68.64 | $16.38 | 353700 |
| 2023-07-25 | -98.21 | $16.09 | 438600 |
| 2023-07-24 | -52.90 | $16.46 | 561518 |
| 2023-07-21 | -46.78 | $16.39 | 355524 |
| 2023-07-20 | -43.86 | $16.44 | 422245 |
| 2023-07-19 | -40.76 | $16.44 | 873200 |
| 2023-07-18 | -52.17 | $16.23 | 1.5M |
| 2023-07-17 | -45.11 | $16.36 | 645500 |
| 2023-07-14 | -34.78 | $16.55 | 445200 |
| 2023-07-13 | -25.54 | $16.72 | 659100 |
| 2023-07-12 | -23.37 | $16.76 | 726307 |
| 2023-07-11 | -1.29 | $16.88 | 563418 |
| 2023-07-10 | -19.15 | $16.49 | 604828 |
| 2023-07-07 | -24.11 | $16.42 | 783600 |
| 2023-07-06 | -17.73 | $16.51 | 397717 |
| 2023-07-05 | -12.42 | $16.56 | 640517 |
| 2023-07-03 | -5.00 | $16.65 | 339900 |
| 2023-06-30 | -18.13 | $16.44 | 942189 |
| 2023-06-29 | -18.75 | $16.40 | 907444 |
| 2023-06-28 | -19.32 | $16.39 | 640000 |
| 2023-06-27 | -5.68 | $16.63 | 957226 |
| 2023-06-26 | -6.75 | $16.47 | 859047 |
| 2023-06-23 | -45.86 | $15.80 | 1.3M |
| 2023-06-22 | -45.22 | $15.81 | 770645 |
| 2023-06-21 | -42.68 | $15.85 | 1.1M |
| 2023-06-20 | -52.23 | $15.70 | 749650 |
| 2023-06-16 | -45.86 | $15.80 | 1.7M |
| 2023-06-15 | -50.32 | $15.73 | 554675 |
| 2023-06-14 | -49.04 | $15.75 | 912000 |
| 2023-06-13 | -46.50 | $15.79 | 890500 |
| 2023-06-12 | -41.40 | $15.87 | 606705 |
| 2023-06-09 | -35.40 | $15.99 | 620907 |
| 2023-06-08 | -25.47 | $16.15 | 657100 |
| 2023-06-07 | -12.57 | $16.48 | 777401 |
| 2023-06-06 | -52.00 | $15.79 | 627531 |
| 2023-06-05 | -89.14 | $15.14 | 657992 |
| 2023-06-02 | -65.61 | $15.60 | 769449 |
| 2023-06-01 | -93.65 | $15.07 | 590400 |
| 2023-05-31 | -91.53 | $15.11 | 936331 |
| 2023-05-30 | -94.29 | $15.07 | 341840 |
| 2023-05-26 | -93.39 | $15.12 | 356123 |
| 2023-05-25 | -98.13 | $15.09 | 538600 |
| 2023-05-24 | -98.46 | $15.31 | 735717 |
| 2023-05-23 | -98.21 | $15.68 | 711200 |
| 2023-05-22 | -92.83 | $15.80 | 513300 |
| 2023-05-19 | -89.04 | $15.89 | 823206 |
| 2023-05-18 | -96.79 | $15.72 | 1.1M |
| 2023-05-17 | -99.15 | $15.81 | 982300 |
| 2023-05-16 | -100.00 | $15.89 | 837800 |
| 2023-05-15 | -96.04 | $16.21 | 588003 |
| 2023-05-12 | -85.93 | $16.44 | 536415 |
| 2023-05-11 | -83.92 | $16.48 | 748400 |
| 2023-05-10 | -78.89 | $16.58 | 775027 |
| 2023-05-09 | -87.44 | $16.41 | 518100 |
| 2023-05-08 | -89.69 | $16.41 | 731348 |
| 2023-05-05 | -80.93 | $16.58 | 602000 |
| 2023-05-04 | -89.69 | $16.41 | 583539 |
| 2023-05-03 | -97.77 | $16.40 | 568535 |
| 2023-05-02 | -91.62 | $16.51 | 719137 |
| 2023-05-01 | -81.95 | $17.14 | 434200 |
| 2023-04-28 | -75.19 | $17.23 | 1.3M |
| 2023-04-27 | -44.44 | $17.79 | 335900 |
| 2023-04-26 | -80.95 | $17.38 | 379300 |
| 2023-04-25 | -58.90 | $17.37 | 296431 |
| 2023-04-24 | -32.88 | $17.75 | 318300 |
| 2023-04-21 | -15.50 | $17.92 | 375719 |
| 2023-04-20 | -11.00 | $18.01 | 320442 |
| 2023-04-19 | -6.00 | $18.11 | 493713 |
| 2023-04-18 | -20.50 | $17.82 | 290000 |
| 2023-04-17 | -19.00 | $17.85 | 500935 |
| 2023-04-14 | -32.00 | $17.59 | 298200 |
| 2023-04-13 | -21.00 | $17.81 | 533700 |
| 2023-04-12 | -27.45 | $17.71 | 528500 |
| 2023-04-11 | -28.13 | $17.84 | 502315 |
| 2023-04-10 | -22.77 | $17.96 | 334141 |
| 2023-04-06 | -19.64 | $18.03 | 272600 |
| 2023-04-05 | -30.36 | $17.79 | 424904 |
| 2023-04-04 | -32.14 | $17.75 | 454500 |
| 2023-04-03 | -32.74 | $17.75 | 661200 |
| 2023-03-31 | -29.13 | $17.86 | 1.1M |
| 2023-03-30 | -41.30 | $17.58 | 743424 |
| 2023-03-29 | -49.57 | $17.39 | 693827 |
| 2023-03-28 | -60.43 | $17.14 | 946625 |
| 2023-03-27 | -73.51 | $16.94 | 578020 |
| 2023-03-24 | -77.93 | $16.89 | 878211 |
| 2023-03-23 | -99.30 | $16.40 | 837532 |
| 2023-03-22 | -98.83 | $16.69 | 560747 |
| 2023-03-21 | -89.76 | $17.43 | 605900 |
| 2023-03-20 | -79.51 | $17.64 | 598507 |
| 2023-03-17 | -89.38 | $17.46 | 2.0M |
| 2023-03-16 | -74.76 | $17.94 | 629343 |
| 2023-03-15 | -63.11 | $18.18 | 614400 |
| 2023-03-14 | -63.11 | $18.18 | 620854 |
| 2023-03-13 | -72.33 | $17.99 | 570347 |
| 2023-03-10 | -85.92 | $17.71 | 562600 |
| 2023-03-09 | -92.90 | $18.04 | 362200 |
| 2023-03-08 | -78.06 | $18.27 | 378800 |
| 2023-03-07 | -92.26 | $18.05 | 446336 |
| 2023-03-06 | -78.57 | $18.38 | 400600 |
| 2023-03-03 | -77.14 | $18.40 | 504900 |
| 2023-03-02 | -86.21 | $18.32 | 352200 |
| 2023-03-01 | -90.80 | $18.24 | 533200 |
| 2023-02-28 | -95.28 | $18.61 | 641700 |
| 2023-02-27 | -85.83 | $18.73 | 360549 |
| 2023-02-24 | -67.72 | $18.96 | 455918 |
| 2023-02-23 | -57.48 | $19.09 | 650400 |
| 2023-02-22 | -58.50 | $18.96 | 573800 |
| 2023-02-21 | -60.26 | $18.91 | 435500 |
| 2023-02-17 | -47.10 | $19.09 | 1.4M |
| 2023-02-16 | -55.80 | $18.81 | 417945 |
| 2023-02-15 | -41.21 | $19.07 | 441440 |
| 2023-02-14 | -42.86 | $19.04 | 657800 |
| 2023-02-13 | -41.21 | $19.07 | 299546 |
| 2023-02-10 | -58.24 | $18.76 | 334300 |
| 2023-02-09 | -58.79 | $18.75 | 414441 |
| 2023-02-08 | -43.97 | $18.80 | 261300 |
| 2023-02-07 | -39.66 | $18.90 | 372131 |
| 2023-02-06 | -40.95 | $18.87 | 301608 |
| 2023-02-03 | -29.49 | $19.13 | 528800 |
| 2023-02-02 | -8.16 | $19.62 | 414200 |
| 2023-02-01 | -10.55 | $19.15 | 417706 |
| 2023-01-31 | -1.08 | $19.20 | 550400 |
| 2023-01-30 | -28.32 | $18.61 | 177800 |
| 2023-01-27 | -3.47 | $19.04 | 269607 |
| 2023-01-26 | -15.19 | $18.71 | 332300 |
| 2023-01-25 | -0.69 | $18.80 | 255500 |
| 2023-01-24 | -12.41 | $18.57 | 175800 |
| 2023-01-23 | -19.71 | $18.47 | 201314 |
| 2023-01-20 | -23.36 | $18.42 | 413471 |
| 2023-01-19 | -44.53 | $18.13 | 682200 |
| 2023-01-18 | -42.34 | $18.16 | 722203 |
| 2023-01-17 | -15.75 | $18.44 | 267400 |
| 2023-01-13 | -38.95 | $18.42 | 255612 |
| 2023-01-12 | -43.75 | $18.54 | 327745 |
| 2023-01-11 | -60.00 | $18.37 | 387522 |
| 2023-01-10 | -72.80 | $18.05 | 336536 |
| 2023-01-09 | -77.60 | $17.93 | 338600 |
| 2023-01-06 | -70.80 | $18.10 | 288500 |
| 2023-01-05 | -95.60 | $17.48 | 528011 |
| 2023-01-04 | -68.27 | $18.17 | 316000 |
| 2023-01-03 | -87.55 | $17.69 | 410800 |
| 2022-12-30 | -83.13 | $17.80 | 354500 |
| 2022-12-29 | -80.42 | $17.94 | 373541 |
| 2022-12-28 | -93.01 | $17.58 | 368600 |
| 2022-12-27 | -74.83 | $18.10 | 255500 |
| 2022-12-23 | -78.32 | $18.00 | 200848 |
| 2022-12-22 | -83.57 | $17.85 | 308626 |
| 2022-12-21 | -93.63 | $17.74 | 312542 |
| 2022-12-20 | -94.38 | $17.72 | 406116 |
| 2022-12-19 | -82.40 | $18.04 | 352037 |
| 2022-12-16 | -79.78 | $18.11 | 2.8M |
| 2022-12-15 | -79.89 | $18.73 | 468841 |
| 2022-12-14 | -61.38 | $19.08 | 331100 |
| 2022-12-13 | -52.91 | $19.24 | 406800 |
| 2022-12-12 | -58.73 | $19.13 | 256700 |
| 2022-12-09 | -56.61 | $19.17 | 189625 |
| 2022-12-08 | -47.62 | $19.34 | 233039 |
| 2022-12-07 | -45.58 | $19.21 | 289900 |
| 2022-12-06 | -49.12 | $19.13 | 310725 |
| 2022-12-05 | -41.59 | $19.30 | 230300 |
| 2022-12-02 | -24.78 | $19.68 | 187847 |
| 2022-12-01 | -26.16 | $19.62 | 242223 |
| 2022-11-30 | -5.50 | $19.76 | 514706 |
| 2022-11-29 | -32.00 | $19.23 | 198012 |
| 2022-11-28 | -35.00 | $19.17 | 318928 |
| 2022-11-25 | -3.57 | $19.76 | 216118 |
| 2022-11-23 | -4.07 | $19.52 | 281918 |
| 2022-11-22 | -2.91 | $19.54 | 359523 |
| 2022-11-21 | -19.77 | $19.24 | 245202 |
| 2022-11-18 | -30.51 | $19.05 | 332300 |
| 2022-11-17 | -44.39 | $18.72 | 363202 |
| 2022-11-16 | -41.67 | $18.74 | 271639 |
| 2022-11-15 | -27.48 | $18.98 | 240500 |
| 2022-11-14 | -31.98 | $18.88 | 214728 |
| 2022-11-11 | -10.81 | $19.35 | 233800 |
| 2022-11-10 | -1.74 | $19.34 | 458604 |
| 2022-11-09 | -38.89 | $18.12 | 253810 |
| 2022-11-08 | -27.78 | $18.48 | 263731 |
| 2022-11-07 | -21.91 | $18.67 | 287100 |
| 2022-11-04 | -18.52 | $18.78 | 360200 |
| 2022-11-03 | -29.32 | $18.43 | 294700 |
| 2022-11-02 | -25.31 | $18.56 | 385500 |
| 2022-11-01 | -12.04 | $18.99 | 346200 |
| 2022-10-31 | -3.28 | $19.09 | 396319 |
| 2022-10-28 | -4.65 | $19.01 | 480607 |
| 2022-10-27 | -11.48 | $18.53 | 317200 |
| 2022-10-26 | -10.82 | $18.53 | 317146 |
| 2022-10-25 | -8.96 | $18.58 | 259900 |
| 2022-10-24 | -23.81 | $17.90 | 257200 |
| 2022-10-21 | -29.39 | $17.99 | 336743 |
| 2022-10-20 | -50.34 | $17.61 | 211911 |
| 2022-10-19 | -57.31 | $17.57 | 364600 |
| 2022-10-18 | -53.71 | $17.95 | 417835 |
| 2022-10-17 | -55.75 | $17.87 | 852631 |
| 2022-10-14 | -75.43 | $17.14 | 484912 |
| 2022-10-13 | -72.30 | $17.27 | 517600 |
| 2022-10-12 | -92.05 | $16.63 | 377000 |
| 2022-10-11 | -88.97 | $16.75 | 603711 |
| 2022-10-10 | -90.69 | $16.70 | 462633 |
| 2022-10-07 | -95.17 | $16.53 | 649109 |
| 2022-10-06 | -98.98 | $16.77 | 458511 |
| 2022-10-05 | -87.56 | $17.22 | 721144 |
| 2022-10-04 | -76.49 | $17.97 | 552700 |
| 2022-10-03 | -86.12 | $17.63 | 610300 |
| 2022-09-30 | -88.10 | $17.56 | 651005 |
| 2022-09-29 | -96.60 | $17.26 | 437000 |
| 2022-09-28 | -78.53 | $18.00 | 411800 |
| 2022-09-27 | -98.48 | $17.42 | 712200 |
| 2022-09-26 | -100.00 | $17.79 | 712981 |
| 2022-09-23 | -86.98 | $18.80 | 614123 |
| 2022-09-22 | -80.46 | $19.27 | 586213 |
| 2022-09-21 | -73.29 | $19.60 | 607603 |
| 2022-09-20 | -66.67 | $19.70 | 698240 |
| 2022-09-19 | -58.72 | $20.11 | 548112 |
| 2022-09-16 | -55.50 | $20.18 | 1.0M |
| 2022-09-15 | -69.83 | $19.91 | 561903 |
| 2022-09-14 | -69.01 | $19.96 | 577400 |
| 2022-09-13 | -69.65 | $19.99 | 458919 |
| 2022-09-12 | -44.36 | $20.64 | 264506 |
| 2022-09-09 | -54.23 | $20.40 | 278300 |
| 2022-09-08 | -68.08 | $20.04 | 267647 |
| 2022-09-07 | -63.46 | $20.16 | 411600 |
| 2022-09-06 | -76.92 | $19.81 | 785200 |
| 2022-09-02 | -76.92 | $19.81 | 389100 |
| 2022-09-01 | -73.46 | $19.90 | 688500 |
| 2022-08-31 | -95.24 | $19.61 | 522115 |
| 2022-08-30 | -95.67 | $19.60 | 462815 |
| 2022-08-29 | -90.91 | $19.71 | 372800 |
| 2022-08-26 | -98.68 | $19.83 | 291635 |
| 2022-08-25 | -88.66 | $20.26 | 326447 |
| 2022-08-24 | -100.00 | $20.06 | 220500 |
| 2022-08-23 | -99.53 | $20.31 | 341319 |
| 2022-08-22 | -97.34 | $20.62 | 569920 |
| 2022-08-19 | -66.67 | $21.25 | 462432 |
| 2022-08-18 | -65.56 | $21.27 | 301105 |
| 2022-08-17 | -55.00 | $21.46 | 296300 |
| 2022-08-16 | -45.00 | $21.64 | 341800 |
| 2022-08-15 | -47.22 | $21.60 | 271104 |
| 2022-08-12 | -41.58 | $21.66 | 295831 |
| 2022-08-11 | -47.76 | $21.49 | 293700 |
| 2022-08-10 | -46.03 | $21.35 | 381029 |
| 2022-08-09 | -59.41 | $21.03 | 412400 |
| 2022-08-08 | -62.76 | $20.95 | 464400 |
| 2022-08-05 | -65.69 | $20.88 | 348000 |
| 2022-08-04 | -63.18 | $20.94 | 380600 |
| 2022-08-03 | -66.53 | $20.86 | 531234 |
| 2022-08-02 | -49.79 | $21.26 | 432033 |
| 2022-08-01 | -27.20 | $21.80 | 408514 |
| 2022-07-29 | -11.72 | $22.17 | 764600 |
| 2022-07-28 | -1.31 | $22.32 | 344908 |
| 2022-07-27 | -10.40 | $21.61 | 250600 |
| 2022-07-26 | -36.87 | $21.43 | 301100 |
| 2022-07-25 | -29.49 | $21.59 | 467845 |
| 2022-07-22 | -40.09 | $21.36 | 486725 |
| 2022-07-21 | -46.08 | $21.23 | 525371 |
| 2022-07-20 | -47.93 | $21.19 | 443841 |
| 2022-07-19 | -50.69 | $21.13 | 424400 |
| 2022-07-18 | -75.54 | $20.63 | 418949 |
| 2022-07-15 | -69.10 | $20.78 | 418500 |
| 2022-07-14 | -86.61 | $20.38 | 378313 |
| 2022-07-13 | -86.52 | $20.45 | 347700 |
| 2022-07-12 | -84.89 | $20.64 | 393600 |
| 2022-07-11 | -94.63 | $20.31 | 645200 |
| 2022-07-08 | -98.57 | $20.43 | 500200 |
| 2022-07-07 | -98.97 | $20.91 | 417810 |
| 2022-07-06 | -90.35 | $21.39 | 539347 |
| 2022-07-05 | -88.20 | $21.47 | 521127 |
| 2022-07-01 | -87.12 | $21.58 | 900500 |
| 2022-06-30 | -95.04 | $21.31 | 627000 |
| 2022-06-29 | -94.02 | $21.46 | 408041 |
| 2022-06-28 | -84.90 | $21.78 | 340900 |
| 2022-06-27 | -80.34 | $21.94 | 490600 |
| 2022-06-24 | -86.89 | $21.71 | 695449 |
| 2022-06-23 | -86.04 | $21.74 | 593349 |
| 2022-06-22 | -99.15 | $21.28 | 740000 |
| 2022-06-21 | -97.65 | $21.43 | 799127 |
| 2022-06-17 | -84.75 | $21.87 | 1.3M |
| 2022-06-16 | -94.13 | $21.55 | 675000 |
| 2022-06-15 | -96.43 | $22.06 | 883400 |
| 2022-06-14 | -95.36 | $22.09 | 1.1M |
| 2022-06-13 | -86.67 | $22.94 | 618300 |
| 2022-06-10 | -32.44 | $24.03 | 382800 |
| 2022-06-09 | -21.60 | $24.22 | 576900 |
| 2022-06-08 | -7.20 | $24.58 | 496323 |
| 2022-06-07 | 0.00 | $24.76 | 449600 |
| 2022-06-06 | -16.87 | $24.33 | 361400 |
| 2022-06-03 | -21.29 | $24.22 | 452100 |
| 2022-06-02 | -18.47 | $24.29 | 376501 |
| 2022-06-01 | -30.12 | $24.00 | 408048 |
| 2022-05-31 | -18.47 | $24.29 | 727937 |
| 2022-05-27 | -7.23 | $24.57 | 397000 |
| 2022-05-26 | -25.54 | $24.33 | 425827 |
| 2022-05-25 | -34.69 | $24.35 | 574700 |
| 2022-05-24 | -48.14 | $23.93 | 714929 |
| 2022-05-23 | -66.46 | $23.34 | 367039 |
| 2022-05-20 | -71.95 | $23.18 | 627800 |
| 2022-05-19 | -77.17 | $23.13 | 601425 |
| 2022-05-18 | -69.95 | $23.42 | 645300 |
| 2022-05-17 | -67.10 | $23.53 | 510300 |
| 2022-05-16 | -81.61 | $22.97 | 364732 |
| 2022-05-13 | -84.97 | $22.84 | 614500 |
| 2022-05-12 | -89.64 | $22.66 | 588013 |
| 2022-05-11 | -94.76 | $22.50 | 470200 |
| 2022-05-10 | -93.98 | $22.53 | 524726 |
| 2022-05-09 | -94.04 | $22.65 | 683548 |
| 2022-05-06 | -95.73 | $22.76 | 464100 |
| 2022-05-05 | -98.61 | $23.28 | 615725 |
| 2022-05-04 | -72.89 | $24.13 | 1.1M |
| 2022-05-03 | -76.56 | $24.03 | 321117 |
| 2022-05-02 | -83.15 | $23.85 | 563433 |
| 2022-04-29 | -98.54 | $24.09 | 794621 |
| 2022-04-28 | -47.72 | $25.18 | 232600 |
| 2022-04-27 | -62.44 | $24.89 | 529125 |
| 2022-04-26 | -44.16 | $25.25 | 388800 |
| 2022-04-25 | -32.99 | $25.47 | 289617 |
| 2022-04-22 | -30.96 | $25.51 | 326500 |
| 2022-04-21 | -6.09 | $26.00 | 535723 |
| 2022-04-20 | -4.55 | $25.83 | 524723 |
| 2022-04-19 | -35.80 | $25.28 | 291229 |
| 2022-04-18 | -51.14 | $25.01 | 429436 |
| 2022-04-14 | -43.18 | $25.15 | 393800 |
| 2022-04-13 | -46.56 | $25.03 | 529400 |
| 2022-04-12 | -52.53 | $24.77 | 632100 |
| 2022-04-11 | -69.59 | $24.40 | 550200 |
| 2022-04-08 | -60.83 | $24.59 | 296044 |
| 2022-04-07 | -49.31 | $24.84 | 463500 |
| 2022-04-06 | -37.79 | $25.09 | 534500 |
| 2022-04-05 | -35.02 | $25.15 | 397828 |
| 2022-04-04 | -15.67 | $25.57 | 284800 |
| 2022-04-01 | -0.45 | $25.90 | 325600 |
| 2022-03-31 | -14.70 | $25.50 | 406600 |
| 2022-03-30 | -10.42 | $25.61 | 311700 |
| 2022-03-29 | -2.57 | $25.83 | 652400 |
| 2022-03-28 | -0.73 | $25.39 | 291900 |
| 2022-03-25 | -1.18 | $25.19 | 441945 |
| 2022-03-24 | -6.72 | $24.89 | 430246 |
| 2022-03-23 | -13.48 | $24.67 | 357600 |
| 2022-03-22 | -10.28 | $24.76 | 546127 |
| 2022-03-21 | -4.26 | $24.93 | 605535 |
| 2022-03-18 | -1.14 | $24.83 | 1.2M |
| 2022-03-17 | -17.49 | $24.40 | 314303 |
| 2022-03-16 | -22.81 | $24.26 | 496531 |
| 2022-03-15 | -29.66 | $24.08 | 342728 |
| 2022-03-14 | -29.28 | $24.09 | 316903 |
| 2022-03-11 | -15.59 | $24.45 | 365235 |
| 2022-03-10 | -5.81 | $24.66 | 309049 |
| 2022-03-09 | -12.40 | $24.49 | 899033 |
| 2022-03-08 | -13.17 | $24.34 | 863600 |
| 2022-03-07 | -17.77 | $24.22 | 781200 |
| 2022-03-04 | -35.12 | $23.80 | 359900 |
| 2022-03-03 | -54.92 | $23.42 | 384600 |
| 2022-03-02 | -62.88 | $23.21 | 483019 |
| 2022-03-01 | -74.62 | $22.90 | 647800 |
| 2022-02-28 | -57.20 | $23.36 | 711200 |
| 2022-02-25 | -50.76 | $23.53 | 476200 |
| 2022-02-24 | -69.70 | $23.03 | 749642 |
| 2022-02-23 | -96.90 | $22.66 | 584300 |
| 2022-02-22 | -85.12 | $23.33 | 780327 |
| 2022-02-18 | -90.43 | $23.46 | 1.3M |
| 2022-02-17 | -46.03 | $24.42 | 492500 |
| 2022-02-16 | -46.98 | $24.54 | 505300 |
| 2022-02-15 | -70.04 | $24.17 | 566200 |
| 2022-02-14 | -98.33 | $23.45 | 876843 |
| 2022-02-11 | -91.49 | $23.85 | 592234 |
| 2022-02-10 | -93.91 | $23.81 | 685800 |
| 2022-02-09 | -83.09 | $24.12 | 676042 |
| 2022-02-08 | -98.20 | $23.70 | 559100 |
| 2022-02-07 | -88.93 | $23.97 | 566319 |
| 2022-02-04 | -80.52 | $24.25 | 454500 |
| 2022-02-03 | -74.84 | $24.44 | 525539 |
| 2022-02-02 | -68.15 | $24.65 | 789439 |
| 2022-02-01 | -67.20 | $24.68 | 1.0M |
| 2022-01-31 | -69.11 | $24.62 | 721200 |
| 2022-01-28 | -71.02 | $24.56 | 521300 |
| 2022-01-27 | -93.90 | $24.02 | 523800 |
| 2022-01-26 | -92.89 | $24.44 | 355700 |
| 2022-01-25 | -79.84 | $24.77 | 887913 |
| 2022-01-24 | -73.52 | $24.93 | 956100 |
| 2022-01-21 | -91.71 | $24.80 | 783813 |
| 2022-01-20 | -99.51 | $24.74 | 462943 |
| 2022-01-19 | -88.69 | $25.30 | 587900 |
| 2022-01-18 | -39.63 | $25.93 | 391800 |
| 2022-01-14 | -19.35 | $26.37 | 473500 |
| 2022-01-13 | -23.96 | $26.27 | 450635 |
| 2022-01-12 | -41.01 | $25.90 | 548700 |
| 2022-01-11 | -46.08 | $25.79 | 1.2M |
| 2022-01-10 | -48.39 | $25.74 | 1.1M |
| 2022-01-07 | -9.22 | $26.59 | 1.2M |
| 2022-01-06 | -5.53 | $26.67 | 1.1M |
| 2022-01-05 | -13.27 | $26.45 | 868636 |
| 2022-01-04 | -8.06 | $26.56 | 630300 |
| 2022-01-03 | -5.70 | $26.11 | 519900 |
| 2021-12-31 | -17.45 | $25.85 | 491200 |
| 2021-12-30 | -21.09 | $25.78 | 362900 |
| 2021-12-29 | -17.81 | $25.82 | 319703 |
| 2021-12-28 | -28.08 | $25.67 | 359742 |
| 2021-12-27 | -21.92 | $25.76 | 400800 |
| 2021-12-23 | -46.58 | $25.40 | 293800 |
| 2021-12-22 | -38.36 | $25.52 | 391711 |
| 2021-12-21 | -54.11 | $25.29 | 381423 |
| 2021-12-20 | -59.21 | $25.24 | 574778 |
| 2021-12-17 | -61.87 | $25.28 | 2.7M |
| 2021-12-16 | -40.29 | $25.58 | 544641 |
| 2021-12-15 | -28.78 | $25.74 | 666700 |
| 2021-12-14 | -60.43 | $25.30 | 751100 |
| 2021-12-13 | -46.76 | $25.49 | 580400 |
| 2021-12-10 | -54.68 | $25.38 | 463546 |
| 2021-12-09 | -51.80 | $25.42 | 403500 |
| 2021-12-08 | -27.34 | $25.76 | 303933 |
| 2021-12-07 | -39.57 | $25.59 | 281139 |
| 2021-12-06 | -31.65 | $25.70 | 511749 |
| 2021-12-03 | -65.87 | $25.32 | 533302 |
| 2021-12-02 | -65.87 | $25.32 | 448832 |
| 2021-12-01 | -99.40 | $24.76 | 584700 |
| 2021-11-30 | -90.37 | $25.20 | 677712 |
| 2021-11-29 | -60.00 | $25.61 | 696141 |
| 2021-11-26 | -71.85 | $25.45 | 515415 |
| 2021-11-24 | -36.00 | $25.97 | 231600 |
| 2021-11-23 | -56.94 | $25.60 | 253600 |
| 2021-11-22 | -49.06 | $25.64 | 312541 |
| 2021-11-19 | -44.03 | $25.72 | 267100 |
| 2021-11-18 | -26.42 | $26.00 | 437719 |
| 2021-11-17 | -44.03 | $25.72 | 377741 |
| 2021-11-16 | -55.35 | $25.54 | 327600 |
| 2021-11-15 | -31.45 | $25.92 | 344533 |
| 2021-11-12 | -59.75 | $25.47 | 294300 |
| 2021-11-11 | -48.43 | $25.65 | 326510 |
| 2021-11-10 | -37.74 | $25.82 | 330007 |
| 2021-11-09 | -33.33 | $25.89 | 293200 |
| 2021-11-08 | -38.36 | $25.81 | 332907 |
| 2021-11-05 | -27.04 | $25.99 | 550000 |
| 2021-11-04 | -48.15 | $25.53 | 470146 |
| 2021-11-03 | -21.48 | $25.89 | 583745 |
| 2021-11-02 | -59.26 | $25.38 | 500934 |
| 2021-11-01 | -51.85 | $25.48 | 800206 |
| 2021-10-29 | -61.48 | $25.35 | 664200 |
| 2021-10-28 | -40.74 | $25.63 | 292200 |
| 2021-10-27 | -63.27 | $25.25 | 651547 |
| 2021-10-26 | -70.07 | $25.15 | 537600 |
| 2021-10-25 | -65.64 | $25.11 | 372810 |
| 2021-10-22 | -58.90 | $25.22 | 390300 |
| 2021-10-21 | -58.28 | $25.23 | 408200 |
| 2021-10-20 | -36.81 | $25.58 | 505100 |
| 2021-10-19 | -58.28 | $25.23 | 235500 |
| 2021-10-18 | -44.79 | $25.45 | 435919 |
| 2021-10-15 | -39.88 | $25.53 | 399134 |
| 2021-10-14 | -20.25 | $25.85 | 344706 |
| 2021-10-13 | -21.62 | $25.71 | 326047 |
| 2021-10-12 | -30.41 | $25.58 | 362317 |
| 2021-10-11 | -41.89 | $25.41 | 476626 |
| 2021-10-08 | -40.54 | $25.43 | 247000 |
| 2021-10-07 | -30.41 | $25.58 | 435124 |
| 2021-10-06 | -1.53 | $25.84 | 382700 |
| 2021-10-05 | -13.28 | $25.66 | 449324 |
| 2021-10-04 | -8.59 | $25.72 | 328800 |
| 2021-10-01 | -21.09 | $25.56 | 557738 |
| 2021-09-30 | -84.38 | $24.75 | 304126 |
| 2021-09-29 | -50.00 | $25.19 | 332920 |
| 2021-09-28 | -77.34 | $24.84 | 271843 |
| 2021-09-27 | -74.60 | $24.89 | 479100 |
| 2021-09-24 | -50.68 | $25.08 | 400700 |
| 2021-09-23 | -39.22 | $25.23 | 297400 |
| 2021-09-22 | -44.94 | $25.03 | 316037 |
| 2021-09-21 | -59.56 | $24.74 | 688646 |
| 2021-09-20 | -37.70 | $25.14 | 454344 |
| 2021-09-17 | -31.69 | $25.25 | 1.6M |
| 2021-09-16 | -19.13 | $25.48 | 384239 |
| 2021-09-15 | -11.48 | $25.62 | 441800 |
| 2021-09-14 | -14.75 | $25.56 | 422800 |
| 2021-09-13 | -31.15 | $25.26 | 515400 |
| 2021-09-10 | -46.45 | $24.98 | 538600 |
| 2021-09-09 | -34.43 | $25.20 | 613200 |
| 2021-09-08 | -8.41 | $25.64 | 330438 |
| 2021-09-07 | -7.36 | $25.61 | 467405 |
| 2021-09-03 | -3.64 | $25.59 | 366400 |
| 2021-09-02 | -4.55 | $25.57 | 582406 |
| 2021-09-01 | -4.39 | $25.43 | 427300 |
| 2021-08-31 | -1.51 | $25.14 | 641700 |
| 2021-08-30 | -14.80 | $24.85 | 416816 |
| 2021-08-27 | -10.71 | $24.93 | 434601 |
| 2021-08-26 | -32.58 | $24.38 | 594700 |
| 2021-08-25 | -27.07 | $24.50 | 574600 |
| 2021-08-24 | -44.20 | $24.19 | 420300 |
| 2021-08-23 | -28.18 | $24.48 | 382600 |
| 2021-08-20 | -25.14 | $24.55 | 893100 |
| 2021-08-19 | -38.25 | $24.31 | 410600 |
| 2021-08-18 | -42.62 | $24.23 | 389300 |
| 2021-08-17 | -45.70 | $24.38 | 418319 |
| 2021-08-16 | -38.01 | $24.55 | 603144 |
| 2021-08-13 | -36.65 | $24.58 | 458300 |
| 2021-08-12 | -50.68 | $24.27 | 433817 |
| 2021-08-11 | -56.11 | $24.15 | 589400 |
| 2021-08-10 | -77.38 | $23.68 | 393126 |
| 2021-08-09 | -85.97 | $23.49 | 286905 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
39.84
2026-08-05
Close Price
$1.64
Vol: 242716Average Directional Index - Detailed Analysis
Minimum
8.14
Average
24.28
Maximum
78.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 39.84 | $1.64 | 242716 |
| 2026-08-04 | 41.20 | $1.62 | 444849 |
| 2026-08-03 | 42.63 | $1.64 | 739838 |
| 2026-07-31 | 44.14 | $1.61 | 347200 |
| 2026-07-30 | 45.25 | $1.62 | 513827 |
| 2026-07-29 | 46.41 | $1.63 | 884350 |
| 2026-07-28 | 47.64 | $1.60 | 1.8M |
| 2026-07-27 | 48.92 | $1.62 | 3.1M |
| 2026-07-24 | 50.28 | $1.49 | 1.8M |
| 2026-07-23 | 50.22 | $1.47 | 771800 |
| 2026-07-22 | 49.86 | $1.49 | 515839 |
| 2026-07-21 | 49.60 | $1.51 | 392400 |
| 2026-07-20 | 49.19 | $1.50 | 584116 |
| 2026-07-17 | 48.79 | $1.52 | 1.8M |
| 2026-07-16 | 48.37 | $1.54 | 1.1M |
| 2026-07-15 | 47.96 | $1.51 | 6.7M |
| 2026-07-14 | 47.41 | $1.54 | 895084 |
| 2026-07-13 | 46.89 | $1.52 | 1.1M |
| 2026-07-10 | 46.35 | $1.52 | 1.2M |
| 2026-07-09 | 45.80 | $1.54 | 803200 |
| 2026-07-08 | 45.33 | $1.55 | 572701 |
| 2026-07-07 | 44.83 | $1.56 | 1.4M |
| 2026-07-06 | 44.33 | $1.55 | 976143 |
| 2026-07-02 | 43.81 | $1.59 | 2.6M |
| 2026-07-01 | 43.29 | $1.54 | 4.9M |
| 2026-06-30 | 42.36 | $1.48 | 1.5M |
| 2026-06-29 | 40.80 | $1.45 | 749133 |
| 2026-06-26 | 38.73 | $1.48 | 3.5M |
| 2026-06-25 | 36.55 | $1.35 | 17.0M |
| 2026-06-24 | 34.25 | $2.02 | 1.0M |
| 2026-06-23 | 35.13 | $2.02 | 1.1M |
| 2026-06-22 | 36.06 | $2.01 | 880045 |
| 2026-06-18 | 36.54 | $2.01 | 1.7M |
| 2026-06-17 | 37.04 | $2.01 | 1.4M |
| 2026-06-16 | 37.57 | $2.02 | 960655 |
| 2026-06-15 | 38.26 | $2.02 | 1.2M |
| 2026-06-12 | 38.99 | $2.03 | 916300 |
| 2026-06-11 | 39.89 | $2.04 | 1.4M |
| 2026-06-10 | 40.63 | $2.04 | 662300 |
| 2026-06-09 | 41.53 | $2.04 | 511512 |
| 2026-06-08 | 42.48 | $2.04 | 588226 |
| 2026-06-05 | 43.48 | $2.03 | 600844 |
| 2026-06-04 | 44.54 | $2.05 | 820921 |
| 2026-06-03 | 45.64 | $2.02 | 1.2M |
| 2026-06-02 | 46.47 | $2.04 | 1.6M |
| 2026-06-01 | 47.43 | $2.05 | 952164 |
| 2026-05-29 | 48.44 | $2.05 | 2.2M |
| 2026-05-28 | 49.51 | $2.01 | 677221 |
| 2026-05-27 | 49.80 | $2.00 | 1.8M |
| 2026-05-26 | 50.11 | $2.00 | 467177 |
| 2026-05-22 | 50.56 | $2.03 | 514500 |
| 2026-05-21 | 51.12 | $2.02 | 453548 |
| 2026-05-20 | 51.54 | $2.02 | 597022 |
| 2026-05-19 | 51.82 | $2.00 | 1.1M |
| 2026-05-18 | 52.11 | $2.01 | 1.2M |
| 2026-05-15 | 52.42 | $2.01 | 943200 |
| 2026-05-14 | 52.75 | $2.01 | 1.1M |
| 2026-05-13 | 53.14 | $2.03 | 3.2M |
| 2026-05-12 | 53.61 | $2.02 | 1.7M |
| 2026-05-11 | 53.84 | $2.01 | 2.9M |
| 2026-05-08 | 54.13 | $2.10 | 701217 |
| 2026-05-07 | 54.82 | $2.11 | 1.6M |
| 2026-05-06 | 55.65 | $2.17 | 630542 |
| 2026-05-05 | 56.81 | $2.16 | 1.0M |
| 2026-05-04 | 58.03 | $2.18 | 975100 |
| 2026-05-01 | 59.20 | $2.15 | 1.0M |
| 2026-04-30 | 60.43 | $2.17 | 868143 |
| 2026-04-29 | 61.62 | $2.15 | 743752 |
| 2026-04-28 | 62.66 | $2.16 | 1.1M |
| 2026-04-27 | 63.80 | $2.16 | 846164 |
| 2026-04-24 | 64.79 | $2.13 | 641200 |
| 2026-04-23 | 65.63 | $2.12 | 1.4M |
| 2026-04-22 | 66.51 | $2.08 | 1.3M |
| 2026-04-21 | 67.15 | $2.10 | 577000 |
| 2026-04-20 | 67.93 | $2.15 | 1.3M |
| 2026-04-17 | 68.92 | $2.15 | 471000 |
| 2026-04-16 | 69.96 | $2.14 | 1.2M |
| 2026-04-15 | 71.06 | $2.16 | 622600 |
| 2026-04-14 | 72.24 | $2.15 | 1.1M |
| 2026-04-13 | 73.48 | $2.13 | 1.0M |
| 2026-04-10 | 74.55 | $2.12 | 1.7M |
| 2026-04-09 | 75.52 | $2.09 | 1.3M |
| 2026-04-08 | 76.21 | $2.05 | 950453 |
| 2026-04-07 | 76.69 | $2.02 | 564127 |
| 2026-04-06 | 77.04 | $2.04 | 1.2M |
| 2026-04-02 | 77.41 | $2.05 | 1.7M |
| 2026-04-01 | 77.64 | $2.02 | 1.6M |
| 2026-03-31 | 77.73 | $2.01 | 2.8M |
| 2026-03-30 | 77.83 | $1.99 | 1.2M |
| 2026-03-27 | 77.93 | $2.02 | 1.0M |
| 2026-03-26 | 78.06 | $2.02 | 775400 |
| 2026-03-25 | 78.20 | $2.03 | 694900 |
| 2026-03-24 | 78.36 | $2.01 | 1.3M |
| 2026-03-23 | 78.35 | $2.01 | 2.1M |
| 2026-03-20 | 78.34 | $2.02 | 3.1M |
| 2026-03-19 | 78.11 | $2.02 | 1.7M |
| 2026-03-18 | 77.89 | $2.06 | 1.6M |
| 2026-03-17 | 77.68 | $2.09 | 1.3M |
| 2026-03-16 | 77.47 | $2.09 | 928500 |
| 2026-03-13 | 77.20 | $2.06 | 2.6M |
| 2026-03-12 | 76.91 | $2.09 | 1.2M |
| 2026-03-11 | 76.62 | $2.13 | 1.5M |
| 2026-03-10 | 76.34 | $2.14 | 877038 |
| 2026-03-09 | 76.04 | $2.15 | 1.9M |
| 2026-03-06 | 75.73 | $2.14 | 928100 |
| 2026-03-05 | 75.42 | $2.18 | 960338 |
| 2026-03-04 | 75.10 | $2.19 | 921002 |
| 2026-03-03 | 74.77 | $2.15 | 1.6M |
| 2026-03-02 | 74.28 | $2.14 | 1.4M |
| 2026-02-27 | 73.78 | $2.15 | 2.1M |
| 2026-02-26 | 73.19 | $2.17 | 749240 |
| 2026-02-25 | 72.57 | $2.17 | 1.1M |
| 2026-02-24 | 71.92 | $2.15 | 1.3M |
| 2026-02-23 | 71.21 | $2.17 | 1.3M |
| 2026-02-20 | 70.46 | $2.18 | 975413 |
| 2026-02-19 | 69.68 | $2.20 | 814400 |
| 2026-02-18 | 68.86 | $2.17 | 1.4M |
| 2026-02-17 | 67.99 | $2.18 | 1.4M |
| 2026-02-13 | 67.06 | $2.18 | 1.0M |
| 2026-02-12 | 66.08 | $2.17 | 2.5M |
| 2026-02-11 | 65.06 | $2.23 | 1.0M |
| 2026-02-10 | 63.98 | $2.25 | 1.9M |
| 2026-02-09 | 62.85 | $2.25 | 1.4M |
| 2026-02-06 | 61.65 | $2.22 | 1.5M |
| 2026-02-05 | 60.35 | $2.21 | 2.0M |
| 2026-02-04 | 58.97 | $2.18 | 2.2M |
| 2026-02-03 | 57.51 | $2.17 | 3.1M |
| 2026-02-02 | 55.98 | $2.19 | 3.5M |
| 2026-01-30 | 54.37 | $2.20 | 26.5M |
| 2026-01-29 | 52.67 | $2.18 | 7.5M |
| 2026-01-28 | 50.86 | $2.16 | 10.1M |
| 2026-01-27 | 48.96 | $2.23 | 5.7M |
| 2026-01-26 | 46.97 | $2.23 | 23.1M |
| 2026-01-23 | 44.87 | $2.96 | 7.7M |
| 2026-01-22 | 42.71 | $3.07 | 2.8M |
| 2026-01-21 | 40.45 | $3.18 | 5.4M |
| 2026-01-20 | 38.07 | $3.08 | 3.1M |
| 2026-01-16 | 35.49 | $3.08 | 3.3M |
| 2026-01-15 | 32.78 | $3.10 | 5.0M |
| 2026-01-14 | 29.93 | $2.99 | 7.0M |
| 2026-01-13 | 26.83 | $2.86 | 3.9M |
| 2026-01-12 | 23.51 | $2.87 | 7.8M |
| 2026-01-09 | 20.01 | $2.95 | 15.4M |
| 2026-01-08 | 16.33 | $2.77 | 35.8M |
| 2026-01-07 | 12.37 | $17.33 | 13.6M |
| 2026-01-06 | 13.00 | $17.42 | 5.3M |
| 2026-01-05 | 13.54 | $17.49 | 1.4M |
| 2026-01-02 | 13.17 | $17.52 | 2.3M |
| 2025-12-31 | 12.78 | $17.40 | 1.5M |
| 2025-12-30 | 12.56 | $17.40 | 911451 |
| 2025-12-29 | 12.19 | $17.47 | 1.1M |
| 2025-12-26 | 11.56 | $17.55 | 1.2M |
| 2025-12-24 | 11.25 | $17.43 | 559912 |
| 2025-12-23 | 11.28 | $17.38 | 1.4M |
| 2025-12-22 | 11.46 | $17.36 | 1.1M |
| 2025-12-19 | 11.80 | $17.32 | 2.6M |
| 2025-12-18 | 11.81 | $17.39 | 1.4M |
| 2025-12-17 | 11.49 | $17.41 | 1.5M |
| 2025-12-16 | 11.32 | $17.31 | 1.4M |
| 2025-12-15 | 11.14 | $17.34 | 2.7M |
| 2025-12-12 | 11.09 | $17.37 | 1.6M |
| 2025-12-11 | 10.64 | $17.39 | 2.6M |
| 2025-12-10 | 10.28 | $17.22 | 1.3M |
| 2025-12-09 | 10.57 | $17.10 | 1.0M |
| 2025-12-08 | 11.11 | $17.06 | 1.8M |
| 2025-12-05 | 11.69 | $17.18 | 1.1M |
| 2025-12-04 | 11.74 | $17.21 | 1.5M |
| 2025-12-03 | 11.67 | $17.31 | 1.4M |
| 2025-12-02 | 11.42 | $17.25 | 1.4M |
| 2025-12-01 | 11.15 | $17.29 | 2.3M |
| 2025-11-28 | 10.74 | $17.36 | 1.1M |
| 2025-11-26 | 10.00 | $17.35 | 4.0M |
| 2025-11-25 | 9.25 | $17.15 | 2.3M |
| 2025-11-24 | 9.01 | $17.03 | 1.3M |
| 2025-11-21 | 9.22 | $16.98 | 1.7M |
| 2025-11-20 | 9.52 | $16.91 | 1.5M |
| 2025-11-19 | 9.87 | $16.82 | 1.3M |
| 2025-11-18 | 9.84 | $16.76 | 1.0M |
| 2025-11-17 | 9.56 | $16.68 | 2.5M |
| 2025-11-14 | 9.82 | $16.84 | 1.9M |
| 2025-11-13 | 10.27 | $16.81 | 1.7M |
| 2025-11-12 | 10.56 | $16.61 | 2.7M |
| 2025-11-11 | 10.87 | $16.81 | 1.2M |
| 2025-11-10 | 10.71 | $16.69 | 1.1M |
| 2025-11-07 | 10.75 | $16.74 | 1.2M |
| 2025-11-06 | 11.07 | $16.57 | 912425 |
| 2025-11-05 | 11.44 | $16.65 | 1.1M |
| 2025-11-04 | 11.96 | $16.53 | 872824 |
| 2025-11-03 | 11.94 | $16.40 | 1.3M |
| 2025-10-31 | 11.44 | $16.45 | 1.7M |
| 2025-10-30 | 10.99 | $16.45 | 1.4M |
| 2025-10-29 | 10.70 | $16.43 | 2.1M |
| 2025-10-28 | 10.13 | $16.53 | 1.1M |
| 2025-10-27 | 9.67 | $16.59 | 1.4M |
| 2025-10-24 | 9.19 | $16.65 | 2.1M |
| 2025-10-23 | 9.35 | $16.91 | 846221 |
| 2025-10-22 | 9.42 | $16.86 | 2.2M |
| 2025-10-21 | 9.91 | $16.77 | 891000 |
| 2025-10-20 | 10.42 | $16.83 | 532224 |
| 2025-10-17 | 10.45 | $16.74 | 709100 |
| 2025-10-16 | 10.32 | $16.74 | 941733 |
| 2025-10-15 | 10.40 | $16.81 | 631500 |
| 2025-10-14 | 10.48 | $16.74 | 1.0M |
| 2025-10-13 | 10.57 | $16.78 | 493300 |
| 2025-10-10 | 10.42 | $16.60 | 1.4M |
| 2025-10-09 | 10.06 | $16.67 | 772650 |
| 2025-10-08 | 9.94 | $16.72 | 631200 |
| 2025-10-07 | 9.88 | $16.71 | 986030 |
| 2025-10-06 | 9.83 | $16.74 | 774800 |
| 2025-10-03 | 10.02 | $16.78 | 1.1M |
| 2025-10-02 | 10.37 | $16.82 | 809000 |
| 2025-10-01 | 10.81 | $16.90 | 787200 |
| 2025-09-30 | 11.27 | $16.86 | 1.2M |
| 2025-09-29 | 11.50 | $16.71 | 1.2M |
| 2025-09-26 | 11.56 | $16.83 | 731200 |
| 2025-09-25 | 11.80 | $16.71 | 1.1M |
| 2025-09-24 | 11.95 | $16.70 | 843128 |
| 2025-09-23 | 12.11 | $16.78 | 754749 |
| 2025-09-22 | 12.51 | $16.92 | 639200 |
| 2025-09-19 | 12.96 | $16.82 | 1.7M |
| 2025-09-18 | 13.49 | $16.93 | 682600 |
| 2025-09-17 | 14.04 | $16.75 | 896925 |
| 2025-09-16 | 14.34 | $16.98 | 1.2M |
| 2025-09-15 | 15.06 | $16.90 | 1.4M |
| 2025-09-12 | 15.81 | $17.13 | 1.1M |
| 2025-09-11 | 16.30 | $17.08 | 1.2M |
| 2025-09-10 | 16.86 | $17.10 | 946100 |
| 2025-09-09 | 16.76 | $17.18 | 879600 |
| 2025-09-08 | 16.50 | $17.20 | 626900 |
| 2025-09-05 | 16.22 | $17.22 | 817341 |
| 2025-09-04 | 15.67 | $17.13 | 641800 |
| 2025-09-03 | 15.33 | $17.06 | 615500 |
| 2025-09-02 | 15.04 | $17.01 | 1.1M |
| 2025-08-29 | 14.78 | $17.08 | 686400 |
| 2025-08-28 | 14.09 | $17.03 | 520500 |
| 2025-08-27 | 13.37 | $17.11 | 820400 |
| 2025-08-26 | 12.79 | $16.97 | 1.4M |
| 2025-08-25 | 12.34 | $17.00 | 978301 |
| 2025-08-22 | 11.81 | $16.95 | 1.9M |
| 2025-08-21 | 11.26 | $16.77 | 925812 |
| 2025-08-20 | 11.00 | $16.86 | 903000 |
| 2025-08-19 | 10.64 | $16.88 | 739000 |
| 2025-08-18 | 10.37 | $16.75 | 911300 |
| 2025-08-15 | 10.31 | $16.69 | 950200 |
| 2025-08-14 | 10.35 | $16.58 | 1.0M |
| 2025-08-13 | 10.57 | $16.61 | 1.2M |
| 2025-08-12 | 10.79 | $16.48 | 1.2M |
| 2025-08-11 | 11.25 | $16.35 | 1.3M |
| 2025-08-08 | 11.74 | $16.43 | 1.6M |
| 2025-08-07 | 12.11 | $16.55 | 1.8M |
| 2025-08-06 | 12.50 | $16.25 | 3.3M |
| 2025-08-05 | 13.03 | $16.40 | 2.2M |
| 2025-08-04 | 13.34 | $16.43 | 5.9M |
| 2025-08-01 | 13.74 | $15.11 | 810706 |
| 2025-07-31 | 12.23 | $15.08 | 630300 |
| 2025-07-30 | 10.88 | $15.34 | 1.0M |
| 2025-07-29 | 9.85 | $15.84 | 700900 |
| 2025-07-28 | 9.43 | $15.66 | 522600 |
| 2025-07-25 | 8.98 | $15.93 | 528200 |
| 2025-07-24 | 8.88 | $16.02 | 524900 |
| 2025-07-23 | 8.96 | $16.13 | 632500 |
| 2025-07-22 | 9.32 | $16.16 | 445400 |
| 2025-07-21 | 9.78 | $16.04 | 666900 |
| 2025-07-18 | 10.27 | $16.22 | 660700 |
| 2025-07-17 | 10.48 | $16.39 | 568029 |
| 2025-07-16 | 10.31 | $16.46 | 584700 |
| 2025-07-15 | 10.26 | $16.23 | 847800 |
| 2025-07-14 | 10.21 | $16.48 | 702500 |
| 2025-07-11 | 9.67 | $16.39 | 494418 |
| 2025-07-10 | 9.33 | $16.29 | 614340 |
| 2025-07-09 | 9.00 | $16.12 | 745101 |
| 2025-07-08 | 9.10 | $16.06 | 488249 |
| 2025-07-07 | 9.20 | $16.14 | 717839 |
| 2025-07-03 | 9.30 | $16.16 | 429837 |
| 2025-07-02 | 9.39 | $16.05 | 491000 |
| 2025-07-01 | 9.82 | $15.94 | 687301 |
| 2025-06-30 | 10.27 | $15.90 | 689800 |
| 2025-06-27 | 10.66 | $16.04 | 1.6M |
| 2025-06-26 | 10.98 | $16.03 | 738724 |
| 2025-06-25 | 11.27 | $15.65 | 826800 |
| 2025-06-24 | 11.20 | $15.94 | 709909 |
| 2025-06-23 | 11.65 | $16.01 | 766100 |
| 2025-06-20 | 12.05 | $15.80 | 1.1M |
| 2025-06-18 | 12.36 | $15.90 | 815400 |
| 2025-06-17 | 12.92 | $15.96 | 505100 |
| 2025-06-16 | 13.52 | $16.25 | 647320 |
| 2025-06-13 | 13.73 | $16.38 | 460200 |
| 2025-06-12 | 13.77 | $16.68 | 435121 |
| 2025-06-11 | 13.34 | $16.55 | 325117 |
| 2025-06-10 | 12.82 | $16.61 | 610523 |
| 2025-06-09 | 12.38 | $16.45 | 380326 |
| 2025-06-06 | 12.31 | $16.17 | 261403 |
| 2025-06-05 | 12.47 | $16.10 | 349300 |
| 2025-06-04 | 12.88 | $16.03 | 446600 |
| 2025-06-03 | 13.51 | $15.94 | 425929 |
| 2025-06-02 | 14.12 | $16.03 | 570200 |
| 2025-05-30 | 14.71 | $16.06 | 1.2M |
| 2025-05-29 | 15.43 | $16.01 | 526343 |
| 2025-05-28 | 16.20 | $15.94 | 604737 |
| 2025-05-27 | 16.78 | $15.92 | 597841 |
| 2025-05-23 | 17.39 | $15.60 | 500700 |
| 2025-05-22 | 17.56 | $15.71 | 414909 |
| 2025-05-21 | 17.74 | $15.81 | 454300 |
| 2025-05-20 | 18.24 | $16.09 | 395700 |
| 2025-05-19 | 19.15 | $16.18 | 251700 |
| 2025-05-16 | 20.14 | $16.23 | 459500 |
| 2025-05-15 | 21.10 | $16.22 | 597700 |
| 2025-05-14 | 22.05 | $15.75 | 536700 |
| 2025-05-13 | 22.56 | $15.91 | 392400 |
| 2025-05-12 | 23.36 | $16.10 | 395200 |
| 2025-05-09 | 24.43 | $15.97 | 402316 |
| 2025-05-08 | 25.24 | $16.00 | 581900 |
| 2025-05-07 | 26.00 | $15.86 | 517327 |
| 2025-05-06 | 26.84 | $15.87 | 617820 |
| 2025-05-05 | 27.66 | $15.89 | 546919 |
| 2025-05-02 | 28.64 | $16.19 | 1.0M |
| 2025-05-01 | 29.67 | $15.91 | 906143 |
| 2025-04-30 | 30.33 | $15.57 | 1.1M |
| 2025-04-29 | 30.28 | $15.41 | 494311 |
| 2025-04-28 | 30.51 | $15.64 | 638540 |
| 2025-04-25 | 30.85 | $15.53 | 615600 |
| 2025-04-24 | 31.06 | $15.63 | 662930 |
| 2025-04-23 | 31.37 | $15.54 | 794000 |
| 2025-04-22 | 31.69 | $15.45 | 627835 |
| 2025-04-21 | 31.90 | $15.15 | 545800 |
| 2025-04-17 | 31.52 | $15.32 | 401506 |
| 2025-04-16 | 31.38 | $15.26 | 406000 |
| 2025-04-15 | 31.02 | $15.25 | 756421 |
| 2025-04-14 | 30.49 | $15.30 | 750100 |
| 2025-04-11 | 29.94 | $15.07 | 488342 |
| 2025-04-10 | 28.85 | $14.90 | 498700 |
| 2025-04-09 | 27.70 | $15.25 | 777800 |
| 2025-04-08 | 26.50 | $14.69 | 820400 |
| 2025-04-07 | 25.61 | $15.35 | 1.4M |
| 2025-04-04 | 25.13 | $15.99 | 925219 |
| 2025-04-03 | 25.36 | $16.66 | 789641 |
| 2025-04-02 | 26.65 | $17.21 | 486900 |
| 2025-04-01 | 27.16 | $17.19 | 542701 |
| 2025-03-31 | 27.62 | $17.40 | 841725 |
| 2025-03-28 | 27.76 | $17.27 | 549303 |
| 2025-03-27 | 28.12 | $17.27 | 898700 |
| 2025-03-26 | 28.39 | $17.36 | 393030 |
| 2025-03-25 | 28.78 | $17.18 | 644010 |
| 2025-03-24 | 29.26 | $17.19 | 658704 |
| 2025-03-21 | 29.45 | $17.10 | 1.2M |
| 2025-03-20 | 29.74 | $17.09 | 626400 |
| 2025-03-19 | 30.05 | $17.08 | 851000 |
| 2025-03-18 | 30.46 | $17.18 | 647900 |
| 2025-03-17 | 30.48 | $17.45 | 635200 |
| 2025-03-14 | 30.19 | $17.25 | 668126 |
| 2025-03-13 | 30.09 | $16.90 | 822700 |
| 2025-03-12 | 30.11 | $17.03 | 815900 |
| 2025-03-11 | 30.26 | $16.98 | 710826 |
| 2025-03-10 | 30.31 | $17.04 | 478900 |
| 2025-03-07 | 30.27 | $17.26 | 521026 |
| 2025-03-06 | 29.85 | $17.12 | 559031 |
| 2025-03-05 | 29.56 | $17.34 | 501229 |
| 2025-03-04 | 29.10 | $17.18 | 738700 |
| 2025-03-03 | 28.23 | $17.38 | 503200 |
| 2025-02-28 | 27.18 | $17.39 | 636211 |
| 2025-02-27 | 26.01 | $17.44 | 621727 |
| 2025-02-26 | 24.82 | $17.38 | 578304 |
| 2025-02-25 | 23.58 | $17.44 | 1.0M |
| 2025-02-24 | 22.27 | $16.92 | 622900 |
| 2025-02-21 | 21.14 | $17.08 | 937916 |
| 2025-02-20 | 19.95 | $17.09 | 1.2M |
| 2025-02-19 | 18.87 | $16.75 | 851000 |
| 2025-02-18 | 17.75 | $17.04 | 1.4M |
| 2025-02-14 | 16.27 | $17.23 | 2.2M |
| 2025-02-13 | 14.52 | $15.49 | 659747 |
| 2025-02-12 | 15.15 | $15.23 | 857200 |
| 2025-02-11 | 15.92 | $15.51 | 497444 |
| 2025-02-10 | 16.38 | $15.55 | 714600 |
| 2025-02-07 | 16.86 | $15.56 | 719200 |
| 2025-02-06 | 17.04 | $15.61 | 510448 |
| 2025-02-05 | 17.22 | $15.69 | 510500 |
| 2025-02-04 | 17.41 | $15.28 | 447061 |
| 2025-02-03 | 18.29 | $15.12 | 281200 |
| 2025-01-31 | 19.16 | $15.26 | 485800 |
| 2025-01-30 | 19.94 | $15.24 | 429600 |
| 2025-01-29 | 20.88 | $14.88 | 554132 |
| 2025-01-28 | 21.65 | $15.07 | 531135 |
| 2025-01-27 | 22.48 | $14.93 | 381314 |
| 2025-01-24 | 23.31 | $14.61 | 293910 |
| 2025-01-23 | 23.55 | $14.65 | 451100 |
| 2025-01-22 | 23.87 | $14.74 | 504800 |
| 2025-01-21 | 24.20 | $14.85 | 391104 |
| 2025-01-17 | 24.72 | $14.82 | 702500 |
| 2025-01-16 | 25.30 | $14.73 | 231236 |
| 2025-01-15 | 25.45 | $14.71 | 282200 |
| 2025-01-14 | 25.70 | $14.73 | 331600 |
| 2025-01-13 | 25.55 | $14.48 | 392100 |
| 2025-01-10 | 24.75 | $14.32 | 517600 |
| 2025-01-08 | 23.90 | $14.66 | 993512 |
| 2025-01-07 | 23.32 | $14.77 | 830606 |
| 2025-01-06 | 22.56 | $14.57 | 577000 |
| 2025-01-03 | 21.76 | $15.10 | 437300 |
| 2025-01-02 | 21.37 | $15.08 | 527900 |
| 2024-12-31 | 20.96 | $15.27 | 924600 |
| 2024-12-30 | 20.53 | $14.91 | 600944 |
| 2024-12-27 | 19.38 | $14.86 | 673700 |
| 2024-12-26 | 18.30 | $15.00 | 337600 |
| 2024-12-24 | 17.31 | $15.05 | 201116 |
| 2024-12-23 | 16.21 | $14.94 | 691219 |
| 2024-12-20 | 14.95 | $14.98 | 3.2M |
| 2024-12-19 | 13.62 | $14.87 | 733000 |
| 2024-12-18 | 12.43 | $15.35 | 1.0M |
| 2024-12-17 | 11.54 | $15.90 | 863800 |
| 2024-12-16 | 11.24 | $16.34 | 593523 |
| 2024-12-13 | 11.43 | $16.34 | 518800 |
| 2024-12-12 | 11.43 | $16.53 | 431200 |
| 2024-12-11 | 11.59 | $16.43 | 562800 |
| 2024-12-10 | 11.69 | $16.52 | 337400 |
| 2024-12-09 | 12.09 | $16.79 | 414300 |
| 2024-12-06 | 12.65 | $16.72 | 379143 |
| 2024-12-05 | 13.15 | $16.58 | 397239 |
| 2024-12-04 | 13.53 | $16.56 | 388145 |
| 2024-12-03 | 13.87 | $16.56 | 652833 |
| 2024-12-02 | 14.26 | $16.86 | 493325 |
| 2024-11-29 | 14.97 | $16.94 | 424532 |
| 2024-11-27 | 15.45 | $16.95 | 432929 |
| 2024-11-26 | 16.04 | $16.69 | 699204 |
| 2024-11-25 | 16.67 | $16.40 | 854900 |
| 2024-11-22 | 17.18 | $16.16 | 517808 |
| 2024-11-21 | 17.03 | $15.87 | 414600 |
| 2024-11-20 | 16.52 | $15.74 | 577500 |
| 2024-11-19 | 15.75 | $15.82 | 711500 |
| 2024-11-18 | 15.08 | $15.95 | 742419 |
| 2024-11-15 | 14.61 | $16.30 | 721500 |
| 2024-11-14 | 14.47 | $16.56 | 834100 |
| 2024-11-13 | 14.62 | $16.99 | 517700 |
| 2024-11-12 | 15.36 | $17.23 | 535743 |
| 2024-11-11 | 15.94 | $17.56 | 372222 |
| 2024-11-08 | 15.87 | $17.66 | 664514 |
| 2024-11-07 | 15.82 | $17.26 | 501000 |
| 2024-11-06 | 16.27 | $17.29 | 1.4M |
| 2024-11-05 | 16.74 | $16.90 | 713900 |
| 2024-11-04 | 16.96 | $16.70 | 428700 |
| 2024-11-01 | 16.89 | $16.48 | 476047 |
| 2024-10-31 | 16.83 | $16.87 | 598969 |
| 2024-10-30 | 17.44 | $17.20 | 302424 |
| 2024-10-29 | 18.34 | $17.08 | 370000 |
| 2024-10-28 | 19.06 | $17.12 | 332100 |
| 2024-10-25 | 19.96 | $17.02 | 343300 |
| 2024-10-24 | 20.91 | $17.43 | 507537 |
| 2024-10-23 | 21.22 | $17.41 | 501034 |
| 2024-10-22 | 21.88 | $16.91 | 322704 |
| 2024-10-21 | 22.53 | $16.88 | 541141 |
| 2024-10-18 | 23.07 | $17.05 | 259100 |
| 2024-10-17 | 23.99 | $16.99 | 322702 |
| 2024-10-16 | 24.96 | $17.24 | 499737 |
| 2024-10-15 | 25.99 | $16.77 | 629934 |
| 2024-10-14 | 26.86 | $16.77 | 353500 |
| 2024-10-11 | 27.50 | $16.82 | 492437 |
| 2024-10-10 | 28.41 | $16.80 | 352139 |
| 2024-10-09 | 29.10 | $16.78 | 268900 |
| 2024-10-08 | 29.84 | $16.84 | 432200 |
| 2024-10-07 | 30.64 | $16.94 | 345700 |
| 2024-10-04 | 31.82 | $17.18 | 369400 |
| 2024-10-03 | 33.39 | $17.25 | 326520 |
| 2024-10-02 | 35.13 | $17.40 | 410105 |
| 2024-10-01 | 36.72 | $17.33 | 428215 |
| 2024-09-30 | 38.21 | $17.59 | 527700 |
| 2024-09-27 | 39.54 | $17.46 | 491415 |
| 2024-09-26 | 40.74 | $17.56 | 377000 |
| 2024-09-25 | 41.75 | $17.88 | 408700 |
| 2024-09-24 | 41.97 | $18.00 | 480547 |
| 2024-09-23 | 42.20 | $17.99 | 565400 |
| 2024-09-20 | 42.27 | $17.79 | 1.8M |
| 2024-09-19 | 42.58 | $17.92 | 574700 |
| 2024-09-18 | 42.54 | $18.12 | 640589 |
| 2024-09-17 | 41.85 | $18.14 | 689800 |
| 2024-09-16 | 41.30 | $18.21 | 625521 |
| 2024-09-13 | 40.61 | $18.26 | 559749 |
| 2024-09-12 | 40.07 | $17.93 | 713926 |
| 2024-09-11 | 39.82 | $17.76 | 295514 |
| 2024-09-10 | 39.84 | $17.85 | 336211 |
| 2024-09-09 | 39.85 | $17.47 | 498832 |
| 2024-09-06 | 40.28 | $17.49 | 517641 |
| 2024-09-05 | 40.26 | $17.67 | 340000 |
| 2024-09-04 | 39.43 | $17.67 | 522436 |
| 2024-09-03 | 38.31 | $17.69 | 752326 |
| 2024-08-30 | 37.26 | $17.66 | 685809 |
| 2024-08-29 | 36.31 | $17.46 | 606400 |
| 2024-08-28 | 35.40 | $17.52 | 701741 |
| 2024-08-27 | 34.40 | $17.55 | 431226 |
| 2024-08-26 | 33.41 | $17.29 | 261500 |
| 2024-08-23 | 32.64 | $17.24 | 354900 |
| 2024-08-22 | 31.84 | $17.09 | 257514 |
| 2024-08-21 | 31.36 | $17.17 | 206244 |
| 2024-08-20 | 30.93 | $17.08 | 168243 |
| 2024-08-19 | 30.58 | $17.14 | 305400 |
| 2024-08-16 | 29.77 | $17.16 | 282335 |
| 2024-08-15 | 28.98 | $17.14 | 251700 |
| 2024-08-14 | 28.15 | $17.01 | 174220 |
| 2024-08-13 | 27.41 | $17.00 | 319816 |
| 2024-08-12 | 26.65 | $16.97 | 283533 |
| 2024-08-09 | 25.92 | $17.04 | 232327 |
| 2024-08-08 | 25.03 | $16.91 | 370845 |
| 2024-08-07 | 24.11 | $16.90 | 516124 |
| 2024-08-06 | 23.15 | $16.91 | 546309 |
| 2024-08-05 | 22.22 | $16.66 | 541202 |
| 2024-08-02 | 21.42 | $16.94 | 834700 |
| 2024-08-01 | 20.49 | $16.70 | 652412 |
| 2024-07-31 | 20.38 | $16.46 | 691400 |
| 2024-07-30 | 20.21 | $16.80 | 504400 |
| 2024-07-29 | 20.03 | $16.75 | 297200 |
| 2024-07-26 | 19.04 | $16.91 | 469400 |
| 2024-07-25 | 18.01 | $16.54 | 496300 |
| 2024-07-24 | 17.00 | $16.58 | 379400 |
| 2024-07-23 | 15.78 | $16.77 | 385000 |
| 2024-07-22 | 14.58 | $16.57 | 393300 |
| 2024-07-19 | 13.55 | $16.37 | 334700 |
| 2024-07-18 | 12.73 | $16.33 | 335824 |
| 2024-07-17 | 11.86 | $16.32 | 399917 |
| 2024-07-16 | 11.05 | $16.20 | 512500 |
| 2024-07-15 | 10.57 | $15.95 | 483400 |
| 2024-07-12 | 10.37 | $15.82 | 667600 |
| 2024-07-11 | 10.14 | $15.90 | 444400 |
| 2024-07-10 | 10.03 | $15.53 | 286731 |
| 2024-07-09 | 10.51 | $15.49 | 381700 |
| 2024-07-08 | 10.87 | $15.33 | 510947 |
| 2024-07-05 | 11.06 | $15.25 | 616000 |
| 2024-07-03 | 11.23 | $15.35 | 428900 |
| 2024-07-02 | 11.66 | $15.67 | 1.6M |
| 2024-07-01 | 11.98 | $15.60 | 404225 |
| 2024-06-28 | 12.32 | $15.93 | 894236 |
| 2024-06-27 | 12.44 | $15.68 | 339200 |
| 2024-06-26 | 12.94 | $15.48 | 557946 |
| 2024-06-25 | 13.48 | $15.46 | 406247 |
| 2024-06-24 | 13.95 | $15.40 | 359900 |
| 2024-06-21 | 14.43 | $15.09 | 1.8M |
| 2024-06-20 | 14.39 | $15.07 | 416543 |
| 2024-06-18 | 14.29 | $15.29 | 489900 |
| 2024-06-17 | 14.74 | $15.42 | 381928 |
| 2024-06-14 | 15.08 | $15.62 | 468129 |
| 2024-06-13 | 15.44 | $15.37 | 386627 |
| 2024-06-12 | 16.04 | $15.49 | 636348 |
| 2024-06-11 | 16.86 | $15.25 | 1.0M |
| 2024-06-10 | 16.84 | $15.50 | 685609 |
| 2024-06-07 | 16.82 | $15.27 | 252924 |
| 2024-06-06 | 17.02 | $15.44 | 230400 |
| 2024-06-05 | 17.57 | $15.63 | 481100 |
| 2024-06-04 | 18.14 | $15.48 | 529400 |
| 2024-06-03 | 18.94 | $15.53 | 866705 |
| 2024-05-31 | 19.71 | $15.41 | 739800 |
| 2024-05-30 | 20.59 | $15.31 | 467900 |
| 2024-05-29 | 21.47 | $15.09 | 370300 |
| 2024-05-28 | 21.77 | $15.13 | 503912 |
| 2024-05-24 | 22.49 | $15.71 | 355400 |
| 2024-05-23 | 23.10 | $15.93 | 430300 |
| 2024-05-22 | 23.45 | $16.25 | 428800 |
| 2024-05-21 | 22.95 | $16.30 | 333725 |
| 2024-05-20 | 22.59 | $16.10 | 448537 |
| 2024-05-17 | 22.22 | $16.09 | 746000 |
| 2024-05-16 | 21.98 | $16.01 | 668544 |
| 2024-05-15 | 21.72 | $16.19 | 643041 |
| 2024-05-14 | 20.93 | $15.93 | 646810 |
| 2024-05-13 | 20.45 | $15.75 | 262300 |
| 2024-05-10 | 20.17 | $15.70 | 249600 |
| 2024-05-09 | 19.98 | $15.75 | 574219 |
| 2024-05-08 | 19.80 | $15.25 | 370533 |
| 2024-05-07 | 19.99 | $15.49 | 354006 |
| 2024-05-06 | 20.01 | $15.23 | 623700 |
| 2024-05-03 | 20.03 | $15.22 | 808703 |
| 2024-05-02 | 20.05 | $15.31 | 1.9M |
| 2024-05-01 | 20.30 | $15.17 | 574947 |
| 2024-04-30 | 19.98 | $15.16 | 557901 |
| 2024-04-29 | 19.93 | $15.04 | 691422 |
| 2024-04-26 | 19.62 | $15.04 | 369000 |
| 2024-04-25 | 19.10 | $15.04 | 439100 |
| 2024-04-24 | 18.84 | $15.05 | 855804 |
| 2024-04-23 | 18.56 | $14.99 | 577400 |
| 2024-04-22 | 17.95 | $15.04 | 846300 |
| 2024-04-19 | 17.44 | $14.86 | 952900 |
| 2024-04-18 | 16.90 | $14.72 | 649600 |
| 2024-04-17 | 16.74 | $14.54 | 874137 |
| 2024-04-16 | 16.61 | $14.36 | 957300 |
| 2024-04-15 | 16.52 | $14.64 | 828603 |
| 2024-04-12 | 16.18 | $14.86 | 827400 |
| 2024-04-11 | 15.25 | $15.13 | 940141 |
| 2024-04-10 | 14.27 | $14.83 | 1.2M |
| 2024-04-09 | 13.43 | $15.27 | 1.1M |
| 2024-04-08 | 12.48 | $14.82 | 1.0M |
| 2024-04-05 | 11.91 | $14.13 | 1.5M |
| 2024-04-04 | 12.16 | $13.72 | 667134 |
| 2024-04-03 | 12.71 | $13.58 | 1.2M |
| 2024-04-02 | 12.85 | $13.38 | 940717 |
| 2024-04-01 | 12.78 | $13.60 | 371713 |
| 2024-03-28 | 13.11 | $13.92 | 536900 |
| 2024-03-27 | 13.77 | $13.79 | 462600 |
| 2024-03-26 | 14.23 | $13.41 | 566400 |
| 2024-03-25 | 14.62 | $13.64 | 500200 |
| 2024-03-22 | 15.26 | $13.56 | 645600 |
| 2024-03-21 | 15.94 | $13.77 | 764410 |
| 2024-03-20 | 16.65 | $13.44 | 676004 |
| 2024-03-19 | 16.89 | $12.98 | 547700 |
| 2024-03-18 | 16.47 | $13.31 | 452812 |
| 2024-03-15 | 16.47 | $13.36 | 1.5M |
| 2024-03-14 | 16.48 | $13.36 | 580814 |
| 2024-03-13 | 16.36 | $13.49 | 421000 |
| 2024-03-12 | 16.61 | $13.54 | 490300 |
| 2024-03-11 | 16.88 | $13.64 | 326541 |
| 2024-03-08 | 17.33 | $13.54 | 632143 |
| 2024-03-07 | 17.82 | $13.39 | 593300 |
| 2024-03-06 | 17.98 | $13.11 | 926218 |
| 2024-03-05 | 17.65 | $12.78 | 577100 |
| 2024-03-04 | 16.90 | $12.97 | 568200 |
| 2024-03-01 | 16.11 | $12.96 | 662942 |
| 2024-02-29 | 15.27 | $12.88 | 767932 |
| 2024-02-28 | 14.49 | $12.86 | 509200 |
| 2024-02-27 | 13.56 | $12.95 | 621700 |
| 2024-02-26 | 12.77 | $13.03 | 650600 |
| 2024-02-23 | 11.97 | $13.24 | 429800 |
| 2024-02-22 | 11.35 | $13.55 | 559000 |
| 2024-02-21 | 10.93 | $13.53 | 869400 |
| 2024-02-20 | 10.56 | $13.62 | 1.6M |
| 2024-02-16 | 10.16 | $14.11 | 2.0M |
| 2024-02-15 | 10.17 | $14.56 | 670900 |
| 2024-02-14 | 10.44 | $14.21 | 442700 |
| 2024-02-13 | 10.77 | $14.13 | 886142 |
| 2024-02-12 | 10.83 | $14.58 | 544600 |
| 2024-02-09 | 10.90 | $14.46 | 604600 |
| 2024-02-08 | 11.47 | $14.40 | 782642 |
| 2024-02-07 | 12.07 | $14.20 | 561127 |
| 2024-02-06 | 12.46 | $14.34 | 546825 |
| 2024-02-05 | 12.88 | $14.11 | 774900 |
| 2024-02-02 | 13.03 | $14.21 | 515311 |
| 2024-02-01 | 13.42 | $14.41 | 785109 |
| 2024-01-31 | 13.99 | $14.48 | 667900 |
| 2024-01-30 | 14.42 | $14.69 | 501416 |
| 2024-01-29 | 14.50 | $14.93 | 602000 |
| 2024-01-26 | 14.50 | $14.84 | 687200 |
| 2024-01-25 | 14.65 | $14.65 | 499800 |
| 2024-01-24 | 14.80 | $14.67 | 370610 |
| 2024-01-23 | 14.89 | $14.84 | 476200 |
| 2024-01-22 | 15.15 | $14.77 | 516800 |
| 2024-01-19 | 15.32 | $14.60 | 913011 |
| 2024-01-18 | 15.81 | $13.96 | 1.0M |
| 2024-01-17 | 16.13 | $14.06 | 464300 |
| 2024-01-16 | 16.46 | $14.45 | 696800 |
| 2024-01-12 | 17.01 | $14.77 | 388700 |
| 2024-01-11 | 17.06 | $14.57 | 399400 |
| 2024-01-10 | 17.57 | $14.55 | 332336 |
| 2024-01-09 | 17.82 | $14.58 | 583300 |
| 2024-01-08 | 18.16 | $14.57 | 465100 |
| 2024-01-05 | 18.59 | $14.28 | 693606 |
| 2024-01-04 | 19.35 | $14.16 | 454705 |
| 2024-01-03 | 19.88 | $14.20 | 470900 |
| 2024-01-02 | 20.25 | $14.62 | 733531 |
| 2023-12-29 | 20.04 | $14.60 | 469900 |
| 2023-12-28 | 19.83 | $14.83 | 455136 |
| 2023-12-27 | 19.37 | $14.71 | 544826 |
| 2023-12-26 | 18.95 | $14.62 | 330500 |
| 2023-12-22 | 18.60 | $14.53 | 422100 |
| 2023-12-21 | 18.26 | $14.40 | 572200 |
| 2023-12-20 | 18.12 | $14.24 | 960600 |
| 2023-12-19 | 17.97 | $14.75 | 838900 |
| 2023-12-18 | 17.11 | $14.60 | 995317 |
| 2023-12-15 | 16.20 | $14.49 | 1.7M |
| 2023-12-14 | 15.62 | $14.71 | 930900 |
| 2023-12-13 | 14.45 | $14.54 | 1.4M |
| 2023-12-12 | 13.48 | $13.71 | 989210 |
| 2023-12-11 | 13.79 | $13.44 | 583640 |
| 2023-12-08 | 14.22 | $13.65 | 333942 |
| 2023-12-07 | 14.67 | $13.63 | 435731 |
| 2023-12-06 | 15.20 | $13.49 | 486000 |
| 2023-12-05 | 15.50 | $13.61 | 411139 |
| 2023-12-04 | 15.65 | $13.83 | 532402 |
| 2023-12-01 | 15.69 | $13.72 | 693800 |
| 2023-11-30 | 15.75 | $13.14 | 687100 |
| 2023-11-29 | 16.52 | $13.18 | 637936 |
| 2023-11-28 | 17.36 | $13.20 | 499438 |
| 2023-11-27 | 17.68 | $12.92 | 354702 |
| 2023-11-24 | 18.03 | $13.08 | 119219 |
| 2023-11-22 | 18.59 | $13.05 | 274400 |
| 2023-11-21 | 19.20 | $13.02 | 404445 |
| 2023-11-20 | 19.73 | $13.24 | 405630 |
| 2023-11-17 | 20.37 | $13.19 | 460000 |
| 2023-11-16 | 21.26 | $13.31 | 401008 |
| 2023-11-15 | 22.32 | $13.60 | 421200 |
| 2023-11-14 | 23.17 | $13.79 | 802837 |
| 2023-11-13 | 24.06 | $12.86 | 568200 |
| 2023-11-10 | 24.39 | $13.20 | 363000 |
| 2023-11-09 | 25.00 | $13.10 | 395722 |
| 2023-11-08 | 25.71 | $13.44 | 734232 |
| 2023-11-07 | 26.56 | $13.18 | 784638 |
| 2023-11-06 | 27.07 | $13.20 | 705000 |
| 2023-11-03 | 27.68 | $13.49 | 856610 |
| 2023-11-02 | 28.65 | $13.10 | 1.2M |
| 2023-11-01 | 28.74 | $12.56 | 771124 |
| 2023-10-31 | 27.79 | $12.76 | 810041 |
| 2023-10-30 | 27.01 | $12.72 | 792500 |
| 2023-10-27 | 26.20 | $12.90 | 973201 |
| 2023-10-26 | 25.36 | $13.40 | 682900 |
| 2023-10-25 | 25.26 | $13.42 | 359504 |
| 2023-10-24 | 25.30 | $13.64 | 474500 |
| 2023-10-23 | 25.59 | $13.58 | 663700 |
| 2023-10-20 | 25.93 | $13.82 | 860800 |
| 2023-10-19 | 26.71 | $13.98 | 638920 |
| 2023-10-18 | 27.64 | $14.00 | 618932 |
| 2023-10-17 | 28.37 | $14.14 | 594600 |
| 2023-10-16 | 29.55 | $14.17 | 763800 |
| 2023-10-13 | 30.48 | $13.95 | 402028 |
| 2023-10-12 | 31.45 | $14.15 | 998447 |
| 2023-10-11 | 32.03 | $14.29 | 479600 |
| 2023-10-10 | 32.87 | $14.06 | 537200 |
| 2023-10-09 | 33.25 | $13.89 | 312400 |
| 2023-10-06 | 33.25 | $13.62 | 450134 |
| 2023-10-05 | 32.45 | $13.55 | 513439 |
| 2023-10-04 | 31.73 | $13.47 | 324545 |
| 2023-10-03 | 30.45 | $13.27 | 611200 |
| 2023-10-02 | 29.01 | $13.47 | 605533 |
| 2023-09-29 | 27.76 | $13.64 | 830076 |
| 2023-09-28 | 26.44 | $13.52 | 857315 |
| 2023-09-27 | 25.06 | $13.49 | 739900 |
| 2023-09-26 | 23.60 | $13.73 | 768200 |
| 2023-09-25 | 22.31 | $13.86 | 546605 |
| 2023-09-22 | 21.09 | $14.00 | 807700 |
| 2023-09-21 | 20.04 | $14.27 | 607400 |
| 2023-09-20 | 19.31 | $14.68 | 475148 |
| 2023-09-19 | 19.25 | $14.77 | 540516 |
| 2023-09-18 | 18.74 | $14.83 | 963800 |
| 2023-09-15 | 18.20 | $14.88 | 1.8M |
| 2023-09-14 | 17.85 | $14.89 | 572400 |
| 2023-09-13 | 17.63 | $14.72 | 629747 |
| 2023-09-12 | 17.41 | $14.82 | 351200 |
| 2023-09-11 | 16.59 | $14.80 | 369302 |
| 2023-09-08 | 15.99 | $14.89 | 532000 |
| 2023-09-07 | 15.59 | $15.11 | 360000 |
| 2023-09-06 | 15.35 | $15.03 | 298936 |
| 2023-09-05 | 14.91 | $15.06 | 432500 |
| 2023-09-01 | 14.18 | $15.25 | 334700 |
| 2023-08-31 | 14.15 | $15.38 | 581500 |
| 2023-08-30 | 14.28 | $15.35 | 654512 |
| 2023-08-29 | 14.42 | $15.42 | 317800 |
| 2023-08-28 | 14.73 | $15.44 | 230208 |
| 2023-08-25 | 15.21 | $15.39 | 293443 |
| 2023-08-24 | 15.64 | $15.36 | 462600 |
| 2023-08-23 | 16.11 | $15.53 | 304900 |
| 2023-08-22 | 16.31 | $15.31 | 267400 |
| 2023-08-21 | 16.10 | $15.24 | 441300 |
| 2023-08-18 | 15.65 | $15.35 | 414600 |
| 2023-08-17 | 15.29 | $15.22 | 392200 |
| 2023-08-16 | 14.76 | $15.15 | 343100 |
| 2023-08-15 | 14.16 | $15.29 | 379900 |
| 2023-08-14 | 13.62 | $15.41 | 401012 |
| 2023-08-11 | 13.31 | $15.77 | 334203 |
| 2023-08-10 | 13.39 | $15.66 | 391100 |
| 2023-08-09 | 13.51 | $15.76 | 471100 |
| 2023-08-08 | 13.29 | $15.76 | 331620 |
| 2023-08-07 | 12.98 | $15.96 | 336500 |
| 2023-08-04 | 12.68 | $15.66 | 360900 |
| 2023-08-03 | 12.37 | $15.79 | 429043 |
| 2023-08-02 | 11.71 | $15.76 | 536046 |
| 2023-08-01 | 10.94 | $15.48 | 929348 |
| 2023-07-31 | 10.23 | $16.25 | 857000 |
| 2023-07-28 | 10.61 | $16.17 | 706300 |
| 2023-07-27 | 10.94 | $16.04 | 458900 |
| 2023-07-26 | 11.28 | $16.38 | 353700 |
| 2023-07-25 | 11.54 | $16.09 | 438600 |
| 2023-07-24 | 11.91 | $16.46 | 561518 |
| 2023-07-21 | 12.43 | $16.39 | 355524 |
| 2023-07-20 | 12.80 | $16.44 | 422245 |
| 2023-07-19 | 13.38 | $16.44 | 873200 |
| 2023-07-18 | 13.93 | $16.23 | 1.5M |
| 2023-07-17 | 14.50 | $16.36 | 645500 |
| 2023-07-14 | 14.92 | $16.55 | 445200 |
| 2023-07-13 | 15.15 | $16.72 | 659100 |
| 2023-07-12 | 15.15 | $16.76 | 726307 |
| 2023-07-11 | 14.93 | $16.88 | 563418 |
| 2023-07-10 | 15.07 | $16.49 | 604828 |
| 2023-07-07 | 15.76 | $16.42 | 783600 |
| 2023-07-06 | 16.20 | $16.51 | 397717 |
| 2023-07-05 | 16.76 | $16.56 | 640517 |
| 2023-07-03 | 17.04 | $16.65 | 339900 |
| 2023-06-30 | 17.18 | $16.44 | 942189 |
| 2023-06-29 | 17.61 | $16.40 | 907444 |
| 2023-06-28 | 17.87 | $16.39 | 640000 |
| 2023-06-27 | 18.18 | $16.63 | 957226 |
| 2023-06-26 | 18.14 | $16.47 | 859047 |
| 2023-06-23 | 18.28 | $15.80 | 1.3M |
| 2023-06-22 | 18.95 | $15.81 | 770645 |
| 2023-06-21 | 19.73 | $15.85 | 1.1M |
| 2023-06-20 | 20.54 | $15.70 | 749650 |
| 2023-06-16 | 21.08 | $15.80 | 1.7M |
| 2023-06-15 | 21.89 | $15.73 | 554675 |
| 2023-06-14 | 22.51 | $15.75 | 912000 |
| 2023-06-13 | 23.47 | $15.79 | 890500 |
| 2023-06-12 | 24.55 | $15.87 | 606705 |
| 2023-06-09 | 25.63 | $15.99 | 620907 |
| 2023-06-08 | 26.90 | $16.15 | 657100 |
| 2023-06-07 | 27.98 | $16.48 | 777401 |
| 2023-06-06 | 29.11 | $15.79 | 627531 |
| 2023-06-05 | 29.87 | $15.14 | 657992 |
| 2023-06-02 | 30.22 | $15.60 | 769449 |
| 2023-06-01 | 30.59 | $15.07 | 590400 |
| 2023-05-31 | 29.98 | $15.11 | 936331 |
| 2023-05-30 | 29.16 | $15.07 | 341840 |
| 2023-05-26 | 28.30 | $15.12 | 356123 |
| 2023-05-25 | 27.18 | $15.09 | 538600 |
| 2023-05-24 | 26.07 | $15.31 | 735717 |
| 2023-05-23 | 25.09 | $15.68 | 711200 |
| 2023-05-22 | 24.42 | $15.80 | 513300 |
| 2023-05-19 | 23.86 | $15.89 | 823206 |
| 2023-05-18 | 23.13 | $15.72 | 1.1M |
| 2023-05-17 | 22.27 | $15.81 | 982300 |
| 2023-05-16 | 21.52 | $15.89 | 837800 |
| 2023-05-15 | 20.82 | $16.21 | 588003 |
| 2023-05-12 | 20.32 | $16.44 | 536415 |
| 2023-05-11 | 20.02 | $16.48 | 748400 |
| 2023-05-10 | 19.71 | $16.58 | 775027 |
| 2023-05-09 | 19.46 | $16.41 | 518100 |
| 2023-05-08 | 18.82 | $16.41 | 731348 |
| 2023-05-05 | 18.33 | $16.58 | 602000 |
| 2023-05-04 | 17.92 | $16.41 | 583539 |
| 2023-05-03 | 16.94 | $16.40 | 568535 |
| 2023-05-02 | 16.04 | $16.51 | 719137 |
| 2023-05-01 | 15.10 | $17.14 | 434200 |
| 2023-04-28 | 14.88 | $17.23 | 1.3M |
| 2023-04-27 | 14.64 | $17.79 | 335900 |
| 2023-04-26 | 15.03 | $17.38 | 379300 |
| 2023-04-25 | 14.69 | $17.37 | 296431 |
| 2023-04-24 | 14.47 | $17.75 | 318300 |
| 2023-04-21 | 14.67 | $17.92 | 375719 |
| 2023-04-20 | 15.07 | $18.01 | 320442 |
| 2023-04-19 | 15.64 | $18.11 | 493713 |
| 2023-04-18 | 16.19 | $17.82 | 290000 |
| 2023-04-17 | 16.41 | $17.85 | 500935 |
| 2023-04-14 | 16.53 | $17.59 | 298200 |
| 2023-04-13 | 16.66 | $17.81 | 533700 |
| 2023-04-12 | 16.79 | $17.71 | 528500 |
| 2023-04-11 | 17.11 | $17.84 | 502315 |
| 2023-04-10 | 17.58 | $17.96 | 334141 |
| 2023-04-06 | 18.08 | $18.03 | 272600 |
| 2023-04-05 | 18.80 | $17.79 | 424904 |
| 2023-04-04 | 19.28 | $17.75 | 454500 |
| 2023-04-03 | 19.70 | $17.75 | 661200 |
| 2023-03-31 | 20.36 | $17.86 | 1.1M |
| 2023-03-30 | 20.59 | $17.58 | 743424 |
| 2023-03-29 | 20.51 | $17.39 | 693827 |
| 2023-03-28 | 19.97 | $17.14 | 946625 |
| 2023-03-27 | 18.92 | $16.94 | 578020 |
| 2023-03-24 | 17.91 | $16.89 | 878211 |
| 2023-03-23 | 16.44 | $16.40 | 837532 |
| 2023-03-22 | 15.00 | $16.69 | 560747 |
| 2023-03-21 | 13.70 | $17.43 | 605900 |
| 2023-03-20 | 12.86 | $17.64 | 598507 |
| 2023-03-17 | 12.25 | $17.46 | 2.0M |
| 2023-03-16 | 11.60 | $17.94 | 629343 |
| 2023-03-15 | 11.50 | $18.18 | 614400 |
| 2023-03-14 | 11.68 | $18.18 | 620854 |
| 2023-03-13 | 11.86 | $17.99 | 570347 |
| 2023-03-10 | 11.54 | $17.71 | 562600 |
| 2023-03-09 | 11.09 | $18.04 | 362200 |
| 2023-03-08 | 11.44 | $18.27 | 378800 |
| 2023-03-07 | 11.75 | $18.05 | 446336 |
| 2023-03-06 | 12.08 | $18.38 | 400600 |
| 2023-03-03 | 12.40 | $18.40 | 504900 |
| 2023-03-02 | 12.80 | $18.32 | 352200 |
| 2023-03-01 | 13.41 | $18.24 | 533200 |
| 2023-02-28 | 14.06 | $18.61 | 641700 |
| 2023-02-27 | 13.83 | $18.73 | 360549 |
| 2023-02-24 | 13.44 | $18.96 | 455918 |
| 2023-02-23 | 13.33 | $19.09 | 650400 |
| 2023-02-22 | 13.05 | $18.96 | 573800 |
| 2023-02-21 | 12.75 | $18.91 | 435500 |
| 2023-02-17 | 12.58 | $19.09 | 1.4M |
| 2023-02-16 | 12.20 | $18.81 | 417945 |
| 2023-02-15 | 12.36 | $19.07 | 441440 |
| 2023-02-14 | 11.97 | $19.04 | 657800 |
| 2023-02-13 | 11.55 | $19.07 | 299546 |
| 2023-02-10 | 11.16 | $18.76 | 334300 |
| 2023-02-09 | 11.08 | $18.75 | 414441 |
| 2023-02-08 | 11.00 | $18.80 | 261300 |
| 2023-02-07 | 11.00 | $18.90 | 372131 |
| 2023-02-06 | 11.01 | $18.87 | 301608 |
| 2023-02-03 | 11.16 | $19.13 | 528800 |
| 2023-02-02 | 10.73 | $19.62 | 414200 |
| 2023-02-01 | 9.70 | $19.15 | 417706 |
| 2023-01-31 | 9.13 | $19.20 | 550400 |
| 2023-01-30 | 8.70 | $18.61 | 177800 |
| 2023-01-27 | 8.46 | $19.04 | 269607 |
| 2023-01-26 | 8.21 | $18.71 | 332300 |
| 2023-01-25 | 8.14 | $18.80 | 255500 |
| 2023-01-24 | 8.25 | $18.57 | 175800 |
| 2023-01-23 | 8.58 | $18.47 | 201314 |
| 2023-01-20 | 9.01 | $18.42 | 413471 |
| 2023-01-19 | 9.27 | $18.13 | 682200 |
| 2023-01-18 | 9.51 | $18.16 | 722203 |
| 2023-01-17 | 9.96 | $18.44 | 267400 |
| 2023-01-13 | 10.32 | $18.42 | 255612 |
| 2023-01-12 | 10.74 | $18.54 | 327745 |
| 2023-01-11 | 11.14 | $18.37 | 387522 |
| 2023-01-10 | 11.58 | $18.05 | 336536 |
| 2023-01-09 | 11.63 | $17.93 | 338600 |
| 2023-01-06 | 11.80 | $18.10 | 288500 |
| 2023-01-05 | 11.78 | $17.48 | 528011 |
| 2023-01-04 | 11.77 | $18.17 | 316000 |
| 2023-01-03 | 12.00 | $17.69 | 410800 |
| 2022-12-30 | 12.14 | $17.80 | 354500 |
| 2022-12-29 | 11.83 | $17.94 | 373541 |
| 2022-12-28 | 11.55 | $17.58 | 368600 |
| 2022-12-27 | 11.25 | $18.10 | 255500 |
| 2022-12-23 | 11.11 | $18.00 | 200848 |
| 2022-12-22 | 10.84 | $17.85 | 308626 |
| 2022-12-21 | 10.38 | $17.74 | 312542 |
| 2022-12-20 | 10.13 | $17.72 | 406116 |
| 2022-12-19 | 9.66 | $18.04 | 352037 |
| 2022-12-16 | 9.37 | $18.11 | 2.8M |
| 2022-12-15 | 8.98 | $18.73 | 468841 |
| 2022-12-14 | 9.39 | $19.08 | 331100 |
| 2022-12-13 | 9.65 | $19.24 | 406800 |
| 2022-12-12 | 9.51 | $19.13 | 256700 |
| 2022-12-09 | 9.97 | $19.17 | 189625 |
| 2022-12-08 | 10.28 | $19.34 | 233039 |
| 2022-12-07 | 10.58 | $19.21 | 289900 |
| 2022-12-06 | 11.10 | $19.13 | 310725 |
| 2022-12-05 | 11.65 | $19.30 | 230300 |
| 2022-12-02 | 12.00 | $19.68 | 187847 |
| 2022-12-01 | 12.37 | $19.62 | 242223 |
| 2022-11-30 | 12.56 | $19.76 | 514706 |
| 2022-11-29 | 13.15 | $19.23 | 198012 |
| 2022-11-28 | 13.50 | $19.17 | 318928 |
| 2022-11-25 | 13.80 | $19.76 | 216118 |
| 2022-11-23 | 13.59 | $19.52 | 281918 |
| 2022-11-22 | 13.59 | $19.54 | 359523 |
| 2022-11-21 | 13.59 | $19.24 | 245202 |
| 2022-11-18 | 13.85 | $19.05 | 332300 |
| 2022-11-17 | 14.13 | $18.72 | 363202 |
| 2022-11-16 | 14.83 | $18.74 | 271639 |
| 2022-11-15 | 15.43 | $18.98 | 240500 |
| 2022-11-14 | 15.85 | $18.88 | 214728 |
| 2022-11-11 | 16.25 | $19.35 | 233800 |
| 2022-11-10 | 16.44 | $19.34 | 458604 |
| 2022-11-09 | 16.83 | $18.12 | 253810 |
| 2022-11-08 | 17.34 | $18.48 | 263731 |
| 2022-11-07 | 18.19 | $18.67 | 287100 |
| 2022-11-04 | 19.08 | $18.78 | 360200 |
| 2022-11-03 | 20.04 | $18.43 | 294700 |
| 2022-11-02 | 20.79 | $18.56 | 385500 |
| 2022-11-01 | 21.51 | $18.99 | 346200 |
| 2022-10-31 | 21.84 | $19.09 | 396319 |
| 2022-10-28 | 22.35 | $19.01 | 480607 |
| 2022-10-27 | 22.93 | $18.53 | 317200 |
| 2022-10-26 | 23.83 | $18.53 | 317146 |
| 2022-10-25 | 24.82 | $18.58 | 259900 |
| 2022-10-24 | 25.86 | $17.90 | 257200 |
| 2022-10-21 | 27.06 | $17.99 | 336743 |
| 2022-10-20 | 28.32 | $17.61 | 211911 |
| 2022-10-19 | 29.65 | $17.57 | 364600 |
| 2022-10-18 | 30.43 | $17.95 | 417835 |
| 2022-10-17 | 31.60 | $17.87 | 852631 |
| 2022-10-14 | 32.30 | $17.14 | 484912 |
| 2022-10-13 | 32.74 | $17.27 | 517600 |
| 2022-10-12 | 32.74 | $16.63 | 377000 |
| 2022-10-11 | 32.10 | $16.75 | 603711 |
| 2022-10-10 | 31.42 | $16.70 | 462633 |
| 2022-10-07 | 30.81 | $16.53 | 649109 |
| 2022-10-06 | 29.70 | $16.77 | 458511 |
| 2022-10-05 | 28.73 | $17.22 | 721144 |
| 2022-10-04 | 27.71 | $17.97 | 552700 |
| 2022-10-03 | 27.23 | $17.63 | 610300 |
| 2022-09-30 | 26.13 | $17.56 | 651005 |
| 2022-09-29 | 24.80 | $17.26 | 437000 |
| 2022-09-28 | 23.39 | $18.00 | 411800 |
| 2022-09-27 | 21.97 | $17.42 | 712200 |
| 2022-09-26 | 20.53 | $17.79 | 712981 |
| 2022-09-23 | 19.23 | $18.80 | 614123 |
| 2022-09-22 | 18.31 | $19.27 | 586213 |
| 2022-09-21 | 17.64 | $19.60 | 607603 |
| 2022-09-20 | 17.51 | $19.70 | 698240 |
| 2022-09-19 | 16.94 | $20.11 | 548112 |
| 2022-09-16 | 16.73 | $20.18 | 1.0M |
| 2022-09-15 | 16.51 | $19.91 | 561903 |
| 2022-09-14 | 16.48 | $19.96 | 577400 |
| 2022-09-13 | 16.33 | $19.99 | 458919 |
| 2022-09-12 | 16.50 | $20.64 | 264506 |
| 2022-09-09 | 17.20 | $20.40 | 278300 |
| 2022-09-08 | 17.62 | $20.04 | 267647 |
| 2022-09-07 | 17.74 | $20.16 | 411600 |
| 2022-09-06 | 17.78 | $19.81 | 785200 |
| 2022-09-02 | 17.31 | $19.81 | 389100 |
| 2022-09-01 | 16.96 | $19.90 | 688500 |
| 2022-08-31 | 16.19 | $19.61 | 522115 |
| 2022-08-30 | 15.71 | $19.60 | 462815 |
| 2022-08-29 | 15.24 | $19.71 | 372800 |
| 2022-08-26 | 14.47 | $19.83 | 291635 |
| 2022-08-25 | 13.96 | $20.26 | 326447 |
| 2022-08-24 | 13.59 | $20.06 | 220500 |
| 2022-08-23 | 13.29 | $20.31 | 341319 |
| 2022-08-22 | 13.23 | $20.62 | 569920 |
| 2022-08-19 | 13.47 | $21.25 | 462432 |
| 2022-08-18 | 14.03 | $21.27 | 301105 |
| 2022-08-17 | 14.40 | $21.46 | 296300 |
| 2022-08-16 | 14.80 | $21.64 | 341800 |
| 2022-08-15 | 14.92 | $21.60 | 271104 |
| 2022-08-12 | 15.20 | $21.66 | 295831 |
| 2022-08-11 | 15.50 | $21.49 | 293700 |
| 2022-08-10 | 15.93 | $21.35 | 381029 |
| 2022-08-09 | 16.56 | $21.03 | 412400 |
| 2022-08-08 | 17.16 | $20.95 | 464400 |
| 2022-08-05 | 17.80 | $20.88 | 348000 |
| 2022-08-04 | 18.11 | $20.94 | 380600 |
| 2022-08-03 | 18.58 | $20.86 | 531234 |
| 2022-08-02 | 19.16 | $21.26 | 432033 |
| 2022-08-01 | 20.16 | $21.80 | 408514 |
| 2022-07-29 | 20.62 | $22.17 | 764600 |
| 2022-07-28 | 21.09 | $22.32 | 344908 |
| 2022-07-27 | 21.70 | $21.61 | 250600 |
| 2022-07-26 | 22.61 | $21.43 | 301100 |
| 2022-07-25 | 23.58 | $21.59 | 467845 |
| 2022-07-22 | 24.53 | $21.36 | 486725 |
| 2022-07-21 | 25.08 | $21.23 | 525371 |
| 2022-07-20 | 25.49 | $21.19 | 443841 |
| 2022-07-19 | 26.05 | $21.13 | 424400 |
| 2022-07-18 | 26.46 | $20.63 | 418949 |
| 2022-07-15 | 26.75 | $20.78 | 418500 |
| 2022-07-14 | 26.78 | $20.38 | 378313 |
| 2022-07-13 | 26.31 | $20.45 | 347700 |
| 2022-07-12 | 25.95 | $20.64 | 393600 |
| 2022-07-11 | 25.56 | $20.31 | 645200 |
| 2022-07-08 | 24.76 | $20.43 | 500200 |
| 2022-07-07 | 24.09 | $20.91 | 417810 |
| 2022-07-06 | 23.71 | $21.39 | 539347 |
| 2022-07-05 | 23.61 | $21.47 | 521127 |
| 2022-07-01 | 23.22 | $21.58 | 900500 |
| 2022-06-30 | 22.86 | $21.31 | 627000 |
| 2022-06-29 | 22.36 | $21.46 | 408041 |
| 2022-06-28 | 21.97 | $21.78 | 340900 |
| 2022-06-27 | 21.83 | $21.94 | 490600 |
| 2022-06-24 | 21.49 | $21.71 | 695449 |
| 2022-06-23 | 21.18 | $21.74 | 593349 |
| 2022-06-22 | 20.61 | $21.28 | 740000 |
| 2022-06-21 | 19.82 | $21.43 | 799127 |
| 2022-06-17 | 19.08 | $21.87 | 1.3M |
| 2022-06-16 | 18.50 | $21.55 | 675000 |
| 2022-06-15 | 17.15 | $22.06 | 883400 |
| 2022-06-14 | 16.09 | $22.09 | 1.1M |
| 2022-06-13 | 14.98 | $22.94 | 618300 |
| 2022-06-10 | 14.36 | $24.03 | 382800 |
| 2022-06-09 | 14.57 | $24.22 | 576900 |
| 2022-06-08 | 15.11 | $24.58 | 496323 |
| 2022-06-07 | 15.82 | $24.76 | 449600 |
| 2022-06-06 | 16.56 | $24.33 | 361400 |
| 2022-06-03 | 17.21 | $24.22 | 452100 |
| 2022-06-02 | 17.74 | $24.29 | 376501 |
| 2022-06-01 | 18.30 | $24.00 | 408048 |
| 2022-05-31 | 18.78 | $24.29 | 727937 |
| 2022-05-27 | 19.66 | $24.57 | 397000 |
| 2022-05-26 | 20.36 | $24.33 | 425827 |
| 2022-05-25 | 21.16 | $24.35 | 574700 |
| 2022-05-24 | 22.26 | $23.93 | 714929 |
| 2022-05-23 | 22.97 | $23.34 | 367039 |
| 2022-05-20 | 23.30 | $23.18 | 627800 |
| 2022-05-19 | 23.28 | $23.13 | 601425 |
| 2022-05-18 | 23.48 | $23.42 | 645300 |
| 2022-05-17 | 23.83 | $23.53 | 510300 |
| 2022-05-16 | 23.99 | $22.97 | 364732 |
| 2022-05-13 | 23.47 | $22.84 | 614500 |
| 2022-05-12 | 22.84 | $22.66 | 588013 |
| 2022-05-11 | 21.78 | $22.50 | 470200 |
| 2022-05-10 | 20.76 | $22.53 | 524726 |
| 2022-05-09 | 19.67 | $22.65 | 683548 |
| 2022-05-06 | 18.12 | $22.76 | 464100 |
| 2022-05-05 | 16.58 | $23.28 | 615725 |
| 2022-05-04 | 15.33 | $24.13 | 1.1M |
| 2022-05-03 | 14.21 | $24.03 | 321117 |
| 2022-05-02 | 13.17 | $23.85 | 563433 |
| 2022-04-29 | 12.08 | $24.09 | 794621 |
| 2022-04-28 | 11.43 | $25.18 | 232600 |
| 2022-04-27 | 11.48 | $24.89 | 529125 |
| 2022-04-26 | 11.62 | $25.25 | 388800 |
| 2022-04-25 | 12.17 | $25.47 | 289617 |
| 2022-04-22 | 12.75 | $25.51 | 326500 |
| 2022-04-21 | 13.07 | $26.00 | 535723 |
| 2022-04-20 | 12.85 | $25.83 | 524723 |
| 2022-04-19 | 12.91 | $25.28 | 291229 |
| 2022-04-18 | 13.56 | $25.01 | 429436 |
| 2022-04-14 | 13.99 | $25.15 | 393800 |
| 2022-04-13 | 14.49 | $25.03 | 529400 |
| 2022-04-12 | 14.91 | $24.77 | 632100 |
| 2022-04-11 | 14.79 | $24.40 | 550200 |
| 2022-04-08 | 14.66 | $24.59 | 296044 |
| 2022-04-07 | 15.00 | $24.84 | 463500 |
| 2022-04-06 | 15.36 | $25.09 | 534500 |
| 2022-04-05 | 16.09 | $25.15 | 397828 |
| 2022-04-04 | 16.72 | $25.57 | 284800 |
| 2022-04-01 | 17.09 | $25.90 | 325600 |
| 2022-03-31 | 17.19 | $25.50 | 406600 |
| 2022-03-30 | 17.31 | $25.61 | 311700 |
| 2022-03-29 | 17.44 | $25.83 | 652400 |
| 2022-03-28 | 17.44 | $25.39 | 291900 |
| 2022-03-25 | 17.96 | $25.19 | 441945 |
| 2022-03-24 | 18.72 | $24.89 | 430246 |
| 2022-03-23 | 19.50 | $24.67 | 357600 |
| 2022-03-22 | 20.21 | $24.76 | 546127 |
| 2022-03-21 | 20.95 | $24.93 | 605535 |
| 2022-03-18 | 22.03 | $24.83 | 1.2M |
| 2022-03-17 | 22.93 | $24.40 | 314303 |
| 2022-03-16 | 23.43 | $24.26 | 496531 |
| 2022-03-15 | 23.89 | $24.08 | 342728 |
| 2022-03-14 | 24.51 | $24.09 | 316903 |
| 2022-03-11 | 25.31 | $24.45 | 365235 |
| 2022-03-10 | 26.41 | $24.66 | 309049 |
| 2022-03-09 | 27.42 | $24.49 | 899033 |
| 2022-03-08 | 28.69 | $24.34 | 863600 |
| 2022-03-07 | 29.87 | $24.22 | 781200 |
| 2022-03-04 | 30.83 | $23.80 | 359900 |
| 2022-03-03 | 31.12 | $23.42 | 384600 |
| 2022-03-02 | 30.83 | $23.21 | 483019 |
| 2022-03-01 | 30.34 | $22.90 | 647800 |
| 2022-02-28 | 29.83 | $23.36 | 711200 |
| 2022-02-25 | 29.58 | $23.53 | 476200 |
| 2022-02-24 | 29.20 | $23.03 | 749642 |
| 2022-02-23 | 28.06 | $22.66 | 584300 |
| 2022-02-22 | 27.06 | $23.33 | 780327 |
| 2022-02-18 | 26.28 | $23.46 | 1.3M |
| 2022-02-17 | 25.64 | $24.42 | 492500 |
| 2022-02-16 | 25.64 | $24.54 | 505300 |
| 2022-02-15 | 25.76 | $24.17 | 566200 |
| 2022-02-14 | 25.14 | $23.45 | 876843 |
| 2022-02-11 | 24.16 | $23.85 | 592234 |
| 2022-02-10 | 23.29 | $23.81 | 685800 |
| 2022-02-09 | 22.40 | $24.12 | 676042 |
| 2022-02-08 | 21.67 | $23.70 | 559100 |
| 2022-02-07 | 20.82 | $23.97 | 566319 |
| 2022-02-04 | 20.08 | $24.25 | 454500 |
| 2022-02-03 | 19.38 | $24.44 | 525539 |
| 2022-02-02 | 19.04 | $24.65 | 789439 |
| 2022-02-01 | 18.52 | $24.68 | 1.0M |
| 2022-01-31 | 17.97 | $24.62 | 721200 |
| 2022-01-28 | 17.13 | $24.56 | 521300 |
| 2022-01-27 | 16.08 | $24.02 | 523800 |
| 2022-01-26 | 15.11 | $24.44 | 355700 |
| 2022-01-25 | 14.51 | $24.77 | 887913 |
| 2022-01-24 | 13.50 | $24.93 | 956100 |
| 2022-01-21 | 12.44 | $24.80 | 783813 |
| 2022-01-20 | 11.62 | $24.74 | 462943 |
| 2022-01-19 | 10.86 | $25.30 | 587900 |
| 2022-01-18 | 10.55 | $25.93 | 391800 |
| 2022-01-14 | 11.00 | $26.37 | 473500 |
| 2022-01-13 | 11.50 | $26.27 | 450635 |
| 2022-01-12 | 12.10 | $25.90 | 548700 |
| 2022-01-11 | 12.17 | $25.79 | 1.2M |
| 2022-01-10 | 12.22 | $25.74 | 1.1M |
| 2022-01-07 | 12.56 | $26.59 | 1.2M |
| 2022-01-06 | 12.22 | $26.67 | 1.1M |
| 2022-01-05 | 11.81 | $26.45 | 868636 |
| 2022-01-04 | 11.59 | $26.56 | 630300 |
| 2022-01-03 | 11.35 | $26.11 | 519900 |
| 2021-12-31 | 11.84 | $25.85 | 491200 |
| 2021-12-30 | 12.42 | $25.78 | 362900 |
| 2021-12-29 | 12.77 | $25.82 | 319703 |
| 2021-12-28 | 13.43 | $25.67 | 359742 |
| 2021-12-27 | 14.13 | $25.76 | 400800 |
| 2021-12-23 | 14.71 | $25.40 | 293800 |
| 2021-12-22 | 15.47 | $25.52 | 391711 |
| 2021-12-21 | 16.09 | $25.29 | 381423 |
| 2021-12-20 | 16.74 | $25.24 | 574778 |
| 2021-12-17 | 16.95 | $25.28 | 2.7M |
| 2021-12-16 | 17.53 | $25.58 | 544641 |
| 2021-12-15 | 18.09 | $25.74 | 666700 |
| 2021-12-14 | 18.86 | $25.30 | 751100 |
| 2021-12-13 | 19.72 | $25.49 | 580400 |
| 2021-12-10 | 20.63 | $25.38 | 463546 |
| 2021-12-09 | 21.32 | $25.42 | 403500 |
| 2021-12-08 | 21.93 | $25.76 | 303933 |
| 2021-12-07 | 22.38 | $25.59 | 281139 |
| 2021-12-06 | 22.89 | $25.70 | 511749 |
| 2021-12-03 | 23.39 | $25.32 | 533302 |
| 2021-12-02 | 24.53 | $25.32 | 448832 |
| 2021-12-01 | 25.77 | $24.76 | 584700 |
| 2021-11-30 | 27.07 | $25.20 | 677712 |
| 2021-11-29 | 27.87 | $25.61 | 696141 |
| 2021-11-26 | 28.44 | $25.45 | 515415 |
| 2021-11-24 | 29.24 | $25.97 | 231600 |
| 2021-11-23 | 29.30 | $25.60 | 253600 |
| 2021-11-22 | 29.54 | $25.64 | 312541 |
| 2021-11-19 | 29.79 | $25.72 | 267100 |
| 2021-11-18 | 30.37 | $26.00 | 437719 |
| 2021-11-17 | 30.83 | $25.72 | 377741 |
| 2021-11-16 | 31.63 | $25.54 | 327600 |
| 2021-11-15 | 31.94 | $25.92 | 344533 |
| 2021-11-12 | 32.27 | $25.47 | 294300 |
| 2021-11-11 | 32.83 | $25.65 | 326510 |
| 2021-11-10 | 33.12 | $25.82 | 330007 |
| 2021-11-09 | 33.10 | $25.89 | 293200 |
| 2021-11-08 | 33.15 | $25.81 | 332907 |
| 2021-11-05 | 33.20 | $25.99 | 550000 |
| 2021-11-04 | 32.89 | $25.53 | 470146 |
| 2021-11-03 | 32.91 | $25.89 | 583745 |
| 2021-11-02 | 32.92 | $25.38 | 500934 |
| 2021-11-01 | 33.26 | $25.48 | 800206 |
| 2021-10-29 | 33.66 | $25.35 | 664200 |
| 2021-10-28 | 33.94 | $25.63 | 292200 |
| 2021-10-27 | 34.53 | $25.25 | 651547 |
| 2021-10-26 | 35.43 | $25.15 | 537600 |
| 2021-10-25 | 36.38 | $25.11 | 372810 |
| 2021-10-22 | 37.37 | $25.22 | 390300 |
| 2021-10-21 | 38.20 | $25.23 | 408200 |
| 2021-10-20 | 39.07 | $25.58 | 505100 |
| 2021-10-19 | 40.06 | $25.23 | 235500 |
| 2021-10-18 | 41.26 | $25.45 | 435919 |
| 2021-10-15 | 42.48 | $25.53 | 399134 |
| 2021-10-14 | 43.46 | $25.85 | 344706 |
| 2021-10-13 | 44.09 | $25.71 | 326047 |
| 2021-10-12 | 45.08 | $25.58 | 362317 |
| 2021-10-11 | 45.94 | $25.41 | 476626 |
| 2021-10-08 | 47.09 | $25.43 | 247000 |
| 2021-10-07 | 48.05 | $25.58 | 435124 |
| 2021-10-06 | 48.97 | $25.84 | 382700 |
| 2021-10-05 | 50.04 | $25.66 | 449324 |
| 2021-10-04 | 50.79 | $25.72 | 328800 |
| 2021-10-01 | 51.35 | $25.56 | 557738 |
| 2021-09-30 | 51.94 | $24.75 | 304126 |
| 2021-09-29 | 52.77 | $25.19 | 332920 |
| 2021-09-28 | 53.45 | $24.84 | 271843 |
| 2021-09-27 | 54.42 | $24.89 | 479100 |
| 2021-09-24 | 55.01 | $25.08 | 400700 |
| 2021-09-23 | 55.42 | $25.23 | 297400 |
| 2021-09-22 | 55.85 | $25.03 | 316037 |
| 2021-09-21 | 56.41 | $24.74 | 688646 |
| 2021-09-20 | 57.01 | $25.14 | 454344 |
| 2021-09-17 | 57.67 | $25.25 | 1.6M |
| 2021-09-16 | 57.83 | $25.48 | 384239 |
| 2021-09-15 | 57.70 | $25.62 | 441800 |
| 2021-09-14 | 57.52 | $25.56 | 422800 |
| 2021-09-13 | 57.40 | $25.26 | 515400 |
| 2021-09-10 | 57.32 | $24.98 | 538600 |
| 2021-09-09 | 57.23 | $25.20 | 613200 |
| 2021-09-08 | 56.85 | $25.64 | 330438 |
| 2021-09-07 | 56.16 | $25.61 | 467405 |
| 2021-09-03 | 55.45 | $25.59 | 366400 |
| 2021-09-02 | 54.72 | $25.57 | 582406 |
| 2021-09-01 | 53.94 | $25.43 | 427300 |
| 2021-08-31 | 53.13 | $25.14 | 641700 |
| 2021-08-30 | 52.34 | $24.85 | 416816 |
| 2021-08-27 | 51.52 | $24.93 | 434601 |
| 2021-08-26 | 50.67 | $24.38 | 594700 |
| 2021-08-25 | 49.81 | $24.50 | 574600 |
| 2021-08-24 | 48.93 | $24.19 | 420300 |
| 2021-08-23 | 48.03 | $24.48 | 382600 |
| 2021-08-20 | 46.86 | $24.55 | 893100 |
| 2021-08-19 | 45.63 | $24.31 | 410600 |
| 2021-08-18 | 44.37 | $24.23 | 389300 |
| 2021-08-17 | 43.01 | $24.38 | 418319 |
| 2021-08-16 | 41.58 | $24.55 | 603144 |
| 2021-08-13 | 39.82 | $24.58 | 458300 |
| 2021-08-12 | 38.00 | $24.27 | 433817 |
| 2021-08-11 | 36.10 | $24.15 | 589400 |
| 2021-08-10 | 34.11 | $23.68 | 393126 |
| 2021-08-09 | 32.05 | $23.49 | 286905 |
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