Is Ardmore Shipping Corporation (ASC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ardmore Shipping Corporation (ASC) research center and poll results.
NYSE : ASC
Ardmore Shipping Corporation
$15.4 USD
-$0.38 (-2.41%)
- Volume
- 340.58K
- Average Volume
- 693.68K
- Market Capitalization
- $628.36M
- P/E Ratio
- 11.58
- Dividend Yield
- 4.22%
- Price Target
- $19.00
- Year High
- $20.03
- Year Low
- $9.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.27
- Current Ratio
- $4.87
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.78
2026-07-17
Close Price
$15.40
Vol: 414500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.28
Average
11.94
Maximum
22.55
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.78 | $15.40 | 414500 |
| 2026-07-16 | 15.84 | $15.78 | 507200 |
| 2026-07-15 | 15.89 | $16.03 | 546285 |
| 2026-07-14 | 15.93 | $16.18 | 459217 |
| 2026-07-13 | 15.98 | $15.83 | 666855 |
| 2026-07-10 | 16.00 | $16.39 | 922394 |
| 2026-07-09 | 16.01 | $15.32 | 501200 |
| 2026-07-08 | 16.06 | $15.99 | 525900 |
| 2026-07-07 | 16.09 | $15.45 | 494600 |
| 2026-07-06 | 16.14 | $15.22 | 552807 |
| 2026-07-02 | 16.17 | $14.86 | 968940 |
| 2026-07-01 | 16.23 | $14.25 | 775334 |
| 2026-06-30 | 16.33 | $14.01 | 907300 |
| 2026-06-29 | 16.45 | $14.39 | 1.2M |
| 2026-06-26 | 16.53 | $15.12 | 1.7M |
| 2026-06-25 | 16.61 | $15.93 | 623104 |
| 2026-06-24 | 16.69 | $16.94 | 577200 |
| 2026-06-23 | 16.77 | $17.89 | 571500 |
| 2026-06-22 | 16.81 | $17.56 | 684523 |
| 2026-06-18 | 16.90 | $17.07 | 906328 |
| 2026-06-17 | 17.03 | $16.60 | 338000 |
| 2026-06-16 | 17.14 | $16.78 | 546149 |
| 2026-06-15 | 17.27 | $16.86 | 609400 |
| 2026-06-12 | 17.37 | $17.08 | 583647 |
| 2026-06-11 | 17.46 | $16.38 | 625600 |
| 2026-06-10 | 17.57 | $16.43 | 574541 |
| 2026-06-09 | 17.70 | $16.47 | 664811 |
| 2026-06-08 | 17.83 | $16.44 | 474010 |
| 2026-06-05 | 17.99 | $16.44 | 571148 |
| 2026-06-04 | 18.11 | $15.97 | 445859 |
| 2026-06-03 | 18.25 | $15.97 | 409300 |
| 2026-06-02 | 18.40 | $16.19 | 408939 |
| 2026-06-01 | 18.52 | $16.40 | 511330 |
| 2026-05-29 | 18.61 | $16.08 | 659864 |
| 2026-05-28 | 18.69 | $16.62 | 876871 |
| 2026-05-27 | 18.75 | $17.69 | 657120 |
| 2026-05-26 | 18.72 | $18.43 | 680231 |
| 2026-05-22 | 18.65 | $18.83 | 612345 |
| 2026-05-21 | 18.55 | $19.29 | 501057 |
| 2026-05-20 | 18.39 | $19.68 | 889900 |
| 2026-05-19 | 18.22 | $18.84 | 843500 |
| 2026-05-18 | 18.05 | $19.27 | 1.7M |
| 2026-05-15 | 17.89 | $18.93 | 653500 |
| 2026-05-14 | 17.73 | $18.76 | 471825 |
| 2026-05-13 | 17.57 | $18.75 | 878800 |
| 2026-05-12 | 17.40 | $18.96 | 663193 |
| 2026-05-11 | 17.22 | $19.12 | 1.0M |
| 2026-05-08 | 17.05 | $19.53 | 610633 |
| 2026-05-07 | 16.85 | $18.87 | 857300 |
| 2026-05-06 | 16.68 | $18.79 | 839934 |
| 2026-05-05 | 16.51 | $19.06 | 1.2M |
| 2026-05-04 | 16.32 | $18.55 | 595300 |
| 2026-05-01 | 16.18 | $18.14 | 545129 |
| 2026-04-30 | 16.06 | $17.72 | 552100 |
| 2026-04-29 | 15.94 | $17.84 | 749412 |
| 2026-04-28 | 15.81 | $17.13 | 438976 |
| 2026-04-27 | 15.70 | $16.98 | 621310 |
| 2026-04-24 | 15.61 | $16.76 | 526000 |
| 2026-04-23 | 15.53 | $16.20 | 526900 |
| 2026-04-22 | 15.49 | $16.24 | 849838 |
| 2026-04-21 | 15.47 | $15.49 | 608300 |
| 2026-04-20 | 15.45 | $15.88 | 582303 |
| 2026-04-17 | 15.39 | $15.89 | 832928 |
| 2026-04-16 | 15.34 | $15.47 | 468949 |
| 2026-04-15 | 15.29 | $15.47 | 479138 |
| 2026-04-14 | 15.22 | $15.28 | 474875 |
| 2026-04-13 | 15.17 | $15.71 | 611576 |
| 2026-04-10 | 15.07 | $15.48 | 520700 |
| 2026-04-09 | 15.00 | $15.44 | 498900 |
| 2026-04-08 | 14.99 | $15.46 | 474919 |
| 2026-04-07 | 14.99 | $15.27 | 632500 |
| 2026-04-06 | 15.02 | $15.74 | 435124 |
| 2026-04-02 | 15.03 | $15.75 | 411511 |
| 2026-04-01 | 15.05 | $15.22 | 469200 |
| 2026-03-31 | 15.12 | $15.25 | 403600 |
| 2026-03-30 | 15.18 | $14.99 | 544800 |
| 2026-03-27 | 15.26 | $15.18 | 801100 |
| 2026-03-26 | 15.32 | $15.22 | 612100 |
| 2026-03-25 | 15.36 | $15.29 | 466200 |
| 2026-03-24 | 15.38 | $15.90 | 576616 |
| 2026-03-23 | 15.35 | $15.10 | 621799 |
| 2026-03-20 | 15.34 | $14.65 | 633410 |
| 2026-03-19 | 15.36 | $14.95 | 565600 |
| 2026-03-18 | 15.36 | $14.45 | 1.1M |
| 2026-03-17 | 15.37 | $14.15 | 624446 |
| 2026-03-16 | 15.36 | $14.28 | 847921 |
| 2026-03-13 | 15.33 | $13.64 | 862700 |
| 2026-03-12 | 15.30 | $14.07 | 1.0M |
| 2026-03-11 | 15.28 | $15.32 | 826289 |
| 2026-03-10 | 15.17 | $15.40 | 901120 |
| 2026-03-09 | 15.06 | $15.79 | 1.4M |
| 2026-03-06 | 14.93 | $15.95 | 663005 |
| 2026-03-05 | 14.76 | $16.13 | 1.0M |
| 2026-03-04 | 14.58 | $16.60 | 611000 |
| 2026-03-03 | 14.39 | $16.47 | 865100 |
| 2026-03-02 | 14.21 | $16.71 | 1.2M |
| 2026-02-27 | 14.02 | $16.38 | 1.1M |
| 2026-02-26 | 13.82 | $15.96 | 1.1M |
| 2026-02-25 | 13.64 | $15.60 | 581965 |
| 2026-02-24 | 13.45 | $15.33 | 682500 |
| 2026-02-23 | 13.28 | $14.96 | 678648 |
| 2026-02-20 | 13.13 | $15.13 | 602619 |
| 2026-02-19 | 12.96 | $14.88 | 960700 |
| 2026-02-18 | 12.82 | $14.61 | 1.4M |
| 2026-02-17 | 12.67 | $14.03 | 1.2M |
| 2026-02-13 | 12.57 | $13.58 | 1.1M |
| 2026-02-12 | 12.48 | $13.10 | 837298 |
| 2026-02-11 | 12.42 | $13.58 | 755743 |
| 2026-02-10 | 12.34 | $13.24 | 635228 |
| 2026-02-09 | 12.26 | $13.19 | 411135 |
| 2026-02-06 | 12.19 | $13.14 | 521639 |
| 2026-02-05 | 12.12 | $12.50 | 490042 |
| 2026-02-04 | 12.08 | $12.62 | 580300 |
| 2026-02-03 | 11.99 | $12.83 | 537172 |
| 2026-02-02 | 11.88 | $12.81 | 644890 |
| 2026-01-30 | 11.76 | $12.92 | 845411 |
| 2026-01-29 | 11.64 | $12.40 | 838000 |
| 2026-01-28 | 11.55 | $12.26 | 485800 |
| 2026-01-27 | 11.48 | $11.96 | 539117 |
| 2026-01-26 | 11.42 | $11.84 | 479200 |
| 2026-01-23 | 11.36 | $11.91 | 510865 |
| 2026-01-22 | 11.30 | $11.87 | 817800 |
| 2026-01-21 | 11.25 | $11.96 | 406400 |
| 2026-01-20 | 11.20 | $11.75 | 464419 |
| 2026-01-16 | 11.15 | $11.94 | 722200 |
| 2026-01-15 | 11.11 | $11.85 | 623407 |
| 2026-01-14 | 11.08 | $11.91 | 970323 |
| 2026-01-13 | 11.05 | $11.98 | 684210 |
| 2026-01-12 | 11.00 | $11.62 | 463540 |
| 2026-01-09 | 10.99 | $11.68 | 660014 |
| 2026-01-08 | 10.98 | $11.88 | 689323 |
| 2026-01-07 | 10.96 | $11.67 | 945003 |
| 2026-01-06 | 10.96 | $10.80 | 672111 |
| 2026-01-05 | 11.02 | $10.54 | 719908 |
| 2026-01-02 | 11.09 | $10.45 | 783902 |
| 2025-12-31 | 11.18 | $10.59 | 560243 |
| 2025-12-30 | 11.25 | $10.51 | 542229 |
| 2025-12-29 | 11.33 | $10.87 | 448608 |
| 2025-12-26 | 11.40 | $10.80 | 364016 |
| 2025-12-24 | 11.47 | $10.71 | 220542 |
| 2025-12-23 | 11.56 | $10.71 | 521200 |
| 2025-12-22 | 11.67 | $10.79 | 599900 |
| 2025-12-19 | 11.79 | $10.89 | 931416 |
| 2025-12-18 | 11.87 | $10.85 | 637600 |
| 2025-12-17 | 11.98 | $11.14 | 458200 |
| 2025-12-16 | 12.09 | $11.16 | 572080 |
| 2025-12-15 | 12.18 | $11.27 | 603712 |
| 2025-12-12 | 12.26 | $11.14 | 631028 |
| 2025-12-11 | 12.34 | $11.33 | 742970 |
| 2025-12-10 | 12.42 | $11.41 | 640845 |
| 2025-12-09 | 12.50 | $11.54 | 425400 |
| 2025-12-08 | 12.56 | $11.77 | 394700 |
| 2025-12-05 | 12.61 | $11.83 | 450000 |
| 2025-12-04 | 12.66 | $11.96 | 433684 |
| 2025-12-03 | 12.69 | $12.25 | 492246 |
| 2025-12-02 | 12.69 | $12.09 | 647433 |
| 2025-12-01 | 12.71 | $12.06 | 694511 |
| 2025-11-28 | 12.73 | $12.23 | 287542 |
| 2025-11-26 | 12.74 | $12.32 | 603000 |
| 2025-11-25 | 12.76 | $12.51 | 527418 |
| 2025-11-24 | 12.76 | $12.86 | 491523 |
| 2025-11-21 | 12.73 | $13.10 | 698341 |
| 2025-11-20 | 12.69 | $12.55 | 607470 |
| 2025-11-19 | 12.69 | $13.01 | 488000 |
| 2025-11-18 | 12.64 | $13.50 | 1.4M |
| 2025-11-17 | 12.54 | $12.84 | 608606 |
| 2025-11-14 | 12.48 | $12.81 | 639800 |
| 2025-11-13 | 12.42 | $12.83 | 613551 |
| 2025-11-12 | 12.33 | $13.00 | 664600 |
| 2025-11-11 | 12.25 | $12.88 | 648227 |
| 2025-11-10 | 12.15 | $12.80 | 607513 |
| 2025-11-07 | 12.07 | $12.71 | 785014 |
| 2025-11-06 | 11.98 | $12.89 | 726914 |
| 2025-11-05 | 11.90 | $12.46 | 507100 |
| 2025-11-04 | 11.84 | $12.28 | 432009 |
| 2025-11-03 | 11.80 | $12.47 | 443379 |
| 2025-10-31 | 11.76 | $12.59 | 398000 |
| 2025-10-30 | 11.74 | $12.46 | 415000 |
| 2025-10-29 | 11.71 | $12.57 | 532830 |
| 2025-10-28 | 11.68 | $12.63 | 467219 |
| 2025-10-27 | 11.64 | $12.30 | 351324 |
| 2025-10-24 | 11.63 | $12.21 | 554200 |
| 2025-10-23 | 11.65 | $12.56 | 621341 |
| 2025-10-22 | 11.64 | $11.91 | 322043 |
| 2025-10-21 | 11.68 | $11.50 | 391317 |
| 2025-10-20 | 11.74 | $11.77 | 677700 |
| 2025-10-17 | 11.78 | $11.49 | 492100 |
| 2025-10-16 | 11.84 | $11.21 | 801900 |
| 2025-10-15 | 11.93 | $11.26 | 493500 |
| 2025-10-14 | 12.04 | $10.92 | 508386 |
| 2025-10-13 | 12.15 | $11.15 | 392200 |
| 2025-10-10 | 12.25 | $10.99 | 478698 |
| 2025-10-09 | 12.32 | $11.36 | 372800 |
| 2025-10-08 | 12.37 | $11.24 | 418998 |
| 2025-10-07 | 12.42 | $11.45 | 521700 |
| 2025-10-06 | 12.47 | $11.70 | 439580 |
| 2025-10-03 | 12.50 | $12.08 | 603015 |
| 2025-10-02 | 12.50 | $11.90 | 463418 |
| 2025-10-01 | 12.49 | $12.02 | 310129 |
| 2025-09-30 | 12.47 | $11.87 | 424200 |
| 2025-09-29 | 12.46 | $12.07 | 404200 |
| 2025-09-26 | 12.44 | $12.46 | 321115 |
| 2025-09-25 | 12.40 | $12.53 | 442100 |
| 2025-09-24 | 12.36 | $12.65 | 393146 |
| 2025-09-23 | 12.29 | $12.62 | 505117 |
| 2025-09-22 | 12.24 | $12.54 | 459344 |
| 2025-09-19 | 12.18 | $12.71 | 837021 |
| 2025-09-18 | 12.12 | $13.15 | 396188 |
| 2025-09-17 | 12.01 | $13.29 | 520600 |
| 2025-09-16 | 11.88 | $13.24 | 701758 |
| 2025-09-15 | 11.76 | $13.04 | 849345 |
| 2025-09-12 | 11.64 | $12.41 | 458874 |
| 2025-09-11 | 11.55 | $12.34 | 399700 |
| 2025-09-10 | 11.46 | $12.33 | 588300 |
| 2025-09-09 | 11.36 | $12.37 | 732405 |
| 2025-09-08 | 11.26 | $12.39 | 838000 |
| 2025-09-05 | 11.16 | $12.04 | 567206 |
| 2025-09-04 | 11.10 | $11.69 | 333544 |
| 2025-09-03 | 11.07 | $11.71 | 607832 |
| 2025-09-02 | 11.04 | $11.68 | 378424 |
| 2025-08-29 | 11.00 | $11.62 | 306000 |
| 2025-08-28 | 10.95 | $11.70 | 399000 |
| 2025-08-27 | 10.91 | $11.58 | 310000 |
| 2025-08-26 | 10.87 | $11.44 | 346700 |
| 2025-08-25 | 10.82 | $11.46 | 413200 |
| 2025-08-22 | 10.77 | $11.45 | 456700 |
| 2025-08-21 | 10.71 | $11.37 | 472936 |
| 2025-08-20 | 10.66 | $10.98 | 364000 |
| 2025-08-19 | 10.63 | $10.71 | 592964 |
| 2025-08-18 | 10.60 | $10.93 | 423738 |
| 2025-08-15 | 10.55 | $10.65 | 963600 |
| 2025-08-14 | 10.52 | $10.49 | 379000 |
| 2025-08-13 | 10.50 | $10.59 | 457837 |
| 2025-08-12 | 10.46 | $10.37 | 553489 |
| 2025-08-11 | 10.44 | $10.26 | 573300 |
| 2025-08-08 | 10.43 | $10.56 | 652635 |
| 2025-08-07 | 10.43 | $10.78 | 623040 |
| 2025-08-06 | 10.41 | $11.05 | 582690 |
| 2025-08-05 | 10.35 | $11.18 | 818608 |
| 2025-08-04 | 10.31 | $10.78 | 687000 |
| 2025-08-01 | 10.29 | $10.65 | 789000 |
| 2025-07-31 | 10.27 | $10.88 | 947800 |
| 2025-07-30 | 10.24 | $10.72 | 1.3M |
| 2025-07-29 | 10.19 | $10.58 | 594302 |
| 2025-07-28 | 10.14 | $10.47 | 605716 |
| 2025-07-25 | 10.10 | $10.22 | 355600 |
| 2025-07-24 | 10.08 | $10.30 | 334707 |
| 2025-07-23 | 10.07 | $10.42 | 517948 |
| 2025-07-22 | 10.04 | $10.05 | 440346 |
| 2025-07-21 | 10.03 | $9.97 | 691526 |
| 2025-07-18 | 10.04 | $9.99 | 423434 |
| 2025-07-17 | 10.07 | $10.08 | 468900 |
| 2025-07-16 | 10.09 | $9.82 | 419207 |
| 2025-07-15 | 10.10 | $9.95 | 437374 |
| 2025-07-14 | 10.11 | $10.23 | 629407 |
| 2025-07-11 | 10.09 | $10.48 | 487249 |
| 2025-07-10 | 10.06 | $10.36 | 773500 |
| 2025-07-09 | 10.02 | $9.96 | 508667 |
| 2025-07-08 | 10.01 | $10.28 | 464700 |
| 2025-07-07 | 9.97 | $10.40 | 568486 |
| 2025-07-03 | 9.94 | $10.25 | 286100 |
| 2025-07-02 | 9.91 | $10.20 | 640669 |
| 2025-07-01 | 9.88 | $9.71 | 482103 |
| 2025-06-30 | 9.88 | $9.60 | 693109 |
| 2025-06-27 | 9.88 | $9.75 | 1.7M |
| 2025-06-26 | 9.87 | $9.84 | 528200 |
| 2025-06-25 | 9.85 | $10.08 | 494434 |
| 2025-06-24 | 9.84 | $9.87 | 976307 |
| 2025-06-23 | 9.84 | $9.84 | 636200 |
| 2025-06-20 | 9.82 | $10.13 | 568400 |
| 2025-06-18 | 9.83 | $10.54 | 707172 |
| 2025-06-17 | 9.82 | $10.50 | 1.0M |
| 2025-06-16 | 9.80 | $10.00 | 637200 |
| 2025-06-13 | 9.80 | $10.19 | 857181 |
| 2025-06-12 | 9.79 | $9.90 | 619100 |
| 2025-06-11 | 9.79 | $9.82 | 857214 |
| 2025-06-10 | 9.79 | $9.63 | 361625 |
| 2025-06-09 | 9.80 | $9.59 | 451000 |
| 2025-06-06 | 9.82 | $9.59 | 504511 |
| 2025-06-05 | 9.82 | $9.67 | 313636 |
| 2025-06-04 | 9.82 | $9.70 | 328604 |
| 2025-06-03 | 9.83 | $9.61 | 483416 |
| 2025-06-02 | 9.85 | $9.66 | 391902 |
| 2025-05-30 | 9.86 | $9.61 | 456523 |
| 2025-05-29 | 9.86 | $9.60 | 400626 |
| 2025-05-28 | 9.86 | $9.47 | 845100 |
| 2025-05-27 | 9.87 | $9.92 | 494700 |
| 2025-05-23 | 9.85 | $9.77 | 415621 |
| 2025-05-22 | 9.84 | $9.59 | 591055 |
| 2025-05-21 | 9.83 | $10.15 | 554266 |
| 2025-05-20 | 9.79 | $10.40 | 797244 |
| 2025-05-19 | 9.72 | $10.15 | 647179 |
| 2025-05-16 | 9.67 | $10.06 | 561612 |
| 2025-05-15 | 9.62 | $9.92 | 417141 |
| 2025-05-14 | 9.57 | $9.93 | 729350 |
| 2025-05-13 | 9.51 | $9.82 | 779853 |
| 2025-05-12 | 9.46 | $9.80 | 811400 |
| 2025-05-09 | 9.44 | $9.92 | 506947 |
| 2025-05-08 | 9.38 | $9.67 | 568400 |
| 2025-05-07 | 9.34 | $9.73 | 785350 |
| 2025-05-06 | 9.28 | $9.90 | 669100 |
| 2025-05-05 | 9.26 | $9.96 | 520100 |
| 2025-05-02 | 9.20 | $9.81 | 390100 |
| 2025-05-01 | 9.16 | $9.70 | 534000 |
| 2025-04-30 | 9.16 | $9.54 | 418701 |
| 2025-04-29 | 9.17 | $9.67 | 336003 |
| 2025-04-28 | 9.17 | $9.55 | 393220 |
| 2025-04-25 | 9.20 | $9.58 | 368259 |
| 2025-04-24 | 9.23 | $9.37 | 381231 |
| 2025-04-23 | 9.26 | $9.26 | 405558 |
| 2025-04-22 | 9.30 | $9.01 | 372807 |
| 2025-04-21 | 9.36 | $9.11 | 361450 |
| 2025-04-17 | 9.40 | $9.22 | 481548 |
| 2025-04-16 | 9.46 | $8.85 | 551531 |
| 2025-04-15 | 9.55 | $8.70 | 434200 |
| 2025-04-14 | 9.62 | $8.92 | 435107 |
| 2025-04-11 | 9.68 | $9.29 | 627083 |
| 2025-04-10 | 9.71 | $8.75 | 577600 |
| 2025-04-09 | 9.76 | $8.97 | 981821 |
| 2025-04-08 | 9.80 | $8.51 | 1.1M |
| 2025-04-07 | 9.85 | $9.35 | 1.2M |
| 2025-04-04 | 9.86 | $8.74 | 1.7M |
| 2025-04-03 | 9.92 | $9.05 | 676541 |
| 2025-04-02 | 9.96 | $9.66 | 434851 |
| 2025-04-01 | 9.96 | $9.75 | 574100 |
| 2025-03-31 | 9.95 | $9.79 | 845800 |
| 2025-03-28 | 9.92 | $10.21 | 518300 |
| 2025-03-27 | 9.86 | $10.04 | 548801 |
| 2025-03-26 | 9.82 | $10.08 | 376111 |
| 2025-03-25 | 9.80 | $9.99 | 566800 |
| 2025-03-24 | 9.79 | $10.15 | 470600 |
| 2025-03-21 | 9.79 | $10.01 | 1.1M |
| 2025-03-20 | 9.79 | $10.44 | 544214 |
| 2025-03-19 | 9.78 | $10.51 | 622900 |
| 2025-03-18 | 9.77 | $10.18 | 502904 |
| 2025-03-17 | 9.79 | $10.10 | 554463 |
| 2025-03-14 | 9.80 | $9.89 | 527738 |
| 2025-03-13 | 9.85 | $9.85 | 607112 |
| 2025-03-12 | 9.93 | $9.69 | 570200 |
| 2025-03-11 | 10.03 | $9.54 | 734508 |
| 2025-03-10 | 10.14 | $9.56 | 686800 |
| 2025-03-07 | 10.24 | $9.87 | 641848 |
| 2025-03-06 | 10.33 | $9.81 | 822211 |
| 2025-03-05 | 10.43 | $9.67 | 1.1M |
| 2025-03-04 | 10.54 | $9.55 | 1.1M |
| 2025-03-03 | 10.64 | $9.16 | 909322 |
| 2025-02-28 | 10.78 | $9.06 | 664300 |
| 2025-02-27 | 10.93 | $9.24 | 724257 |
| 2025-02-26 | 11.05 | $9.73 | 593500 |
| 2025-02-25 | 11.13 | $9.79 | 697934 |
| 2025-02-24 | 11.19 | $10.19 | 973900 |
| 2025-02-21 | 11.24 | $10.03 | 659100 |
| 2025-02-20 | 11.31 | $10.19 | 793734 |
| 2025-02-19 | 11.37 | $10.35 | 1.2M |
| 2025-02-18 | 11.43 | $10.48 | 849437 |
| 2025-02-14 | 11.51 | $10.42 | 1.3M |
| 2025-02-13 | 11.62 | $10.72 | 1.1M |
| 2025-02-12 | 11.74 | $11.54 | 730953 |
| 2025-02-11 | 11.82 | $11.78 | 577724 |
| 2025-02-10 | 11.91 | $11.65 | 429658 |
| 2025-02-07 | 12.00 | $11.56 | 465800 |
| 2025-02-06 | 12.05 | $11.64 | 443060 |
| 2025-02-05 | 12.11 | $11.85 | 673835 |
| 2025-02-04 | 12.12 | $11.82 | 830824 |
| 2025-02-03 | 12.14 | $11.67 | 695970 |
| 2025-01-31 | 12.18 | $11.87 | 587962 |
| 2025-01-30 | 12.20 | $12.02 | 580371 |
| 2025-01-29 | 12.20 | $11.77 | 1.2M |
| 2025-01-28 | 12.21 | $11.16 | 463800 |
| 2025-01-27 | 12.25 | $11.12 | 693600 |
| 2025-01-24 | 12.30 | $11.07 | 877942 |
| 2025-01-23 | 12.34 | $11.54 | 636840 |
| 2025-01-22 | 12.33 | $11.41 | 778929 |
| 2025-01-21 | 12.32 | $11.41 | 1.1M |
| 2025-01-17 | 12.32 | $12.24 | 678589 |
| 2025-01-16 | 12.27 | $12.53 | 681800 |
| 2025-01-15 | 12.20 | $13.23 | 440599 |
| 2025-01-14 | 12.10 | $13.07 | 986426 |
| 2025-01-13 | 12.01 | $13.60 | 1.0M |
| 2025-01-10 | 11.90 | $13.41 | 956000 |
| 2025-01-08 | 11.82 | $12.56 | 594617 |
| 2025-01-07 | 11.78 | $12.77 | 790836 |
| 2025-01-06 | 11.71 | $12.10 | 695362 |
| 2025-01-03 | 11.67 | $12.34 | 965381 |
| 2025-01-02 | 11.62 | $12.43 | 660807 |
| 2024-12-31 | 11.57 | $12.15 | 525266 |
| 2024-12-30 | 11.52 | $12.01 | 757200 |
| 2024-12-27 | 11.48 | $11.99 | 627545 |
| 2024-12-26 | 11.45 | $11.97 | 799700 |
| 2024-12-24 | 11.43 | $12.12 | 650141 |
| 2024-12-23 | 11.41 | $11.88 | 728319 |
| 2024-12-20 | 11.41 | $11.31 | 795635 |
| 2024-12-19 | 11.44 | $11.29 | 1.1M |
| 2024-12-18 | 11.49 | $11.39 | 767900 |
| 2024-12-17 | 11.54 | $11.22 | 757742 |
| 2024-12-16 | 11.58 | $11.09 | 932138 |
| 2024-12-13 | 11.61 | $11.35 | 651411 |
| 2024-12-12 | 11.64 | $11.21 | 999337 |
| 2024-12-11 | 11.68 | $11.47 | 1.2M |
| 2024-12-10 | 11.70 | $11.84 | 993700 |
| 2024-12-09 | 11.72 | $11.65 | 1.1M |
| 2024-12-06 | 11.75 | $11.33 | 1.4M |
| 2024-12-05 | 11.82 | $11.40 | 1.4M |
| 2024-12-04 | 11.91 | $11.21 | 1.1M |
| 2024-12-03 | 12.04 | $11.52 | 1.2M |
| 2024-12-02 | 12.16 | $11.17 | 1.1M |
| 2024-11-29 | 12.30 | $11.16 | 658700 |
| 2024-11-27 | 12.45 | $11.40 | 1.0M |
| 2024-11-26 | 12.59 | $11.50 | 1.0M |
| 2024-11-25 | 12.72 | $11.84 | 964600 |
| 2024-11-22 | 12.85 | $11.85 | 1.1M |
| 2024-11-21 | 13.00 | $11.89 | 1.3M |
| 2024-11-20 | 13.15 | $12.32 | 1.1M |
| 2024-11-19 | 13.28 | $12.36 | 936100 |
| 2024-11-18 | 13.48 | $11.94 | 880266 |
| 2024-11-15 | 13.71 | $11.77 | 976072 |
| 2024-11-14 | 13.96 | $11.95 | 1.0M |
| 2024-11-13 | 14.20 | $11.94 | 872106 |
| 2024-11-12 | 14.43 | $11.98 | 1.1M |
| 2024-11-11 | 14.67 | $12.25 | 1.8M |
| 2024-11-08 | 14.92 | $12.15 | 2.1M |
| 2024-11-07 | 15.19 | $12.86 | 1.4M |
| 2024-11-06 | 15.43 | $13.21 | 1.4M |
| 2024-11-05 | 15.65 | $13.74 | 706500 |
| 2024-11-04 | 15.86 | $13.91 | 938638 |
| 2024-11-01 | 16.09 | $14.04 | 553000 |
| 2024-10-31 | 16.30 | $14.11 | 457600 |
| 2024-10-30 | 16.53 | $14.12 | 614104 |
| 2024-10-29 | 16.74 | $14.16 | 557405 |
| 2024-10-28 | 16.93 | $14.42 | 688800 |
| 2024-10-25 | 17.12 | $14.80 | 388565 |
| 2024-10-24 | 17.28 | $14.88 | 526859 |
| 2024-10-23 | 17.43 | $15.10 | 1.0M |
| 2024-10-22 | 17.56 | $16.22 | 370342 |
| 2024-10-21 | 17.64 | $16.55 | 428100 |
| 2024-10-18 | 17.68 | $16.76 | 304200 |
| 2024-10-17 | 17.72 | $16.70 | 300433 |
| 2024-10-16 | 17.78 | $16.68 | 399447 |
| 2024-10-15 | 17.83 | $16.67 | 474400 |
| 2024-10-14 | 17.88 | $17.29 | 386800 |
| 2024-10-11 | 17.90 | $17.67 | 267307 |
| 2024-10-10 | 17.89 | $17.55 | 210600 |
| 2024-10-09 | 17.88 | $17.59 | 279548 |
| 2024-10-08 | 17.85 | $18.05 | 278200 |
| 2024-10-07 | 17.79 | $18.41 | 254337 |
| 2024-10-04 | 17.72 | $18.32 | 374500 |
| 2024-10-03 | 17.67 | $18.59 | 404127 |
| 2024-10-02 | 17.61 | $18.33 | 331093 |
| 2024-10-01 | 17.57 | $18.09 | 485605 |
| 2024-09-30 | 17.55 | $18.10 | 717900 |
| 2024-09-27 | 17.59 | $17.96 | 723009 |
| 2024-09-26 | 17.64 | $18.06 | 363419 |
| 2024-09-25 | 17.68 | $17.51 | 396376 |
| 2024-09-24 | 17.76 | $17.96 | 742800 |
| 2024-09-23 | 17.81 | $17.33 | 336400 |
| 2024-09-20 | 17.88 | $17.49 | 724653 |
| 2024-09-19 | 17.94 | $17.96 | 590014 |
| 2024-09-18 | 17.98 | $17.60 | 342204 |
| 2024-09-17 | 18.05 | $17.69 | 368648 |
| 2024-09-16 | 18.14 | $17.67 | 291337 |
| 2024-09-13 | 18.25 | $17.44 | 288400 |
| 2024-09-12 | 18.38 | $17.39 | 423026 |
| 2024-09-11 | 18.48 | $16.98 | 333545 |
| 2024-09-10 | 18.61 | $16.83 | 372110 |
| 2024-09-09 | 18.74 | $17.15 | 505717 |
| 2024-09-06 | 18.85 | $17.22 | 396861 |
| 2024-09-05 | 18.96 | $17.41 | 424421 |
| 2024-09-04 | 19.05 | $17.63 | 508502 |
| 2024-09-03 | 19.15 | $17.61 | 849263 |
| 2024-08-30 | 19.23 | $18.88 | 427500 |
| 2024-08-29 | 19.28 | $18.94 | 391623 |
| 2024-08-28 | 19.37 | $18.91 | 697219 |
| 2024-08-27 | 19.51 | $19.11 | 297687 |
| 2024-08-26 | 19.60 | $19.01 | 389800 |
| 2024-08-23 | 19.70 | $18.76 | 445935 |
| 2024-08-22 | 19.79 | $18.63 | 452800 |
| 2024-08-21 | 19.89 | $18.68 | 856524 |
| 2024-08-20 | 20.00 | $19.15 | 510216 |
| 2024-08-19 | 20.11 | $19.47 | 391779 |
| 2024-08-16 | 20.20 | $19.75 | 466117 |
| 2024-08-15 | 20.22 | $20.01 | 575741 |
| 2024-08-14 | 20.23 | $19.51 | 398448 |
| 2024-08-13 | 20.26 | $19.46 | 423141 |
| 2024-08-12 | 20.31 | $19.44 | 454600 |
| 2024-08-09 | 20.34 | $19.32 | 345324 |
| 2024-08-08 | 20.35 | $19.50 | 441509 |
| 2024-08-07 | 20.37 | $19.17 | 546269 |
| 2024-08-06 | 20.43 | $19.67 | 690610 |
| 2024-08-05 | 20.44 | $19.28 | 999503 |
| 2024-08-02 | 20.50 | $19.84 | 727417 |
| 2024-08-01 | 20.58 | $20.79 | 866757 |
| 2024-07-31 | 20.65 | $21.68 | 1.2M |
| 2024-07-30 | 20.69 | $20.92 | 585725 |
| 2024-07-29 | 20.76 | $20.90 | 538300 |
| 2024-07-26 | 20.84 | $20.53 | 540427 |
| 2024-07-25 | 20.95 | $20.81 | 1.3M |
| 2024-07-24 | 21.05 | $20.77 | 505571 |
| 2024-07-23 | 21.14 | $21.30 | 437052 |
| 2024-07-22 | 21.19 | $21.27 | 640900 |
| 2024-07-19 | 21.25 | $20.20 | 360300 |
| 2024-07-18 | 21.32 | $20.23 | 589330 |
| 2024-07-17 | 21.38 | $20.08 | 619468 |
| 2024-07-16 | 21.42 | $20.40 | 444700 |
| 2024-07-15 | 21.44 | $20.06 | 713000 |
| 2024-07-12 | 21.51 | $19.61 | 594000 |
| 2024-07-11 | 21.64 | $19.94 | 589746 |
| 2024-07-10 | 21.75 | $20.27 | 571250 |
| 2024-07-09 | 21.86 | $20.00 | 1.2M |
| 2024-07-08 | 21.96 | $20.39 | 1.7M |
| 2024-07-05 | 22.07 | $21.49 | 518347 |
| 2024-07-03 | 22.14 | $22.20 | 304800 |
| 2024-07-02 | 22.12 | $22.44 | 625722 |
| 2024-07-01 | 22.13 | $22.32 | 527200 |
| 2024-06-28 | 22.13 | $22.53 | 1.0M |
| 2024-06-27 | 22.16 | $22.75 | 333224 |
| 2024-06-26 | 22.15 | $22.70 | 560915 |
| 2024-06-25 | 22.16 | $22.59 | 567833 |
| 2024-06-24 | 22.17 | $22.31 | 621800 |
| 2024-06-21 | 22.17 | $22.39 | 973638 |
| 2024-06-20 | 22.20 | $21.71 | 471820 |
| 2024-06-18 | 22.29 | $21.32 | 582453 |
| 2024-06-17 | 22.35 | $20.98 | 863400 |
| 2024-06-14 | 22.42 | $20.79 | 872495 |
| 2024-06-13 | 22.51 | $21.50 | 903207 |
| 2024-06-12 | 22.55 | $22.26 | 722000 |
| 2024-06-11 | 22.53 | $22.02 | 751300 |
| 2024-06-10 | 22.49 | $22.53 | 616975 |
| 2024-06-07 | 22.38 | $22.07 | 370137 |
| 2024-06-06 | 22.30 | $22.47 | 393800 |
| 2024-06-05 | 22.19 | $22.83 | 839029 |
| 2024-06-04 | 21.93 | $21.97 | 870705 |
| 2024-06-03 | 21.71 | $22.51 | 1.2M |
| 2024-05-31 | 21.46 | $22.41 | 597800 |
| 2024-05-30 | 21.20 | $23.00 | 709815 |
| 2024-05-29 | 20.89 | $22.59 | 564820 |
| 2024-05-28 | 20.59 | $22.85 | 611182 |
| 2024-05-24 | 20.30 | $22.98 | 727275 |
| 2024-05-23 | 20.00 | $22.25 | 1.3M |
| 2024-05-22 | 19.72 | $22.99 | 798518 |
| 2024-05-21 | 19.39 | $23.38 | 1.3M |
| 2024-05-20 | 19.03 | $22.67 | 833320 |
| 2024-05-17 | 18.70 | $22.36 | 865200 |
| 2024-05-16 | 18.38 | $22.56 | 710300 |
| 2024-05-15 | 18.03 | $22.29 | 1.1M |
| 2024-05-14 | 17.71 | $21.93 | 1.2M |
| 2024-05-13 | 17.41 | $21.12 | 1.2M |
| 2024-05-10 | 17.14 | $20.37 | 814800 |
| 2024-05-09 | 16.91 | $20.43 | 1.3M |
| 2024-05-08 | 16.71 | $20.34 | 2.3M |
| 2024-05-07 | 16.47 | $17.60 | 478720 |
| 2024-05-06 | 16.38 | $17.65 | 539010 |
| 2024-05-03 | 16.32 | $17.42 | 437731 |
| 2024-05-02 | 16.28 | $17.27 | 497086 |
| 2024-05-01 | 16.26 | $16.68 | 354924 |
| 2024-04-30 | 16.27 | $16.75 | 440363 |
| 2024-04-29 | 16.26 | $17.01 | 393187 |
| 2024-04-26 | 16.25 | $16.89 | 401249 |
| 2024-04-25 | 16.23 | $16.62 | 353512 |
| 2024-04-24 | 16.21 | $16.37 | 334514 |
| 2024-04-23 | 16.20 | $16.32 | 429400 |
| 2024-04-22 | 16.20 | $16.03 | 504900 |
| 2024-04-19 | 16.22 | $15.88 | 471031 |
| 2024-04-18 | 16.26 | $15.59 | 491967 |
| 2024-04-17 | 16.30 | $15.86 | 384800 |
| 2024-04-16 | 16.32 | $15.91 | 357630 |
| 2024-04-15 | 16.34 | $15.79 | 423572 |
| 2024-04-12 | 16.38 | $15.88 | 426717 |
| 2024-04-11 | 16.42 | $16.28 | 602918 |
| 2024-04-10 | 16.43 | $15.64 | 658800 |
| 2024-04-09 | 16.44 | $15.73 | 1.1M |
| 2024-04-08 | 16.43 | $16.49 | 503638 |
| 2024-04-05 | 16.40 | $16.70 | 317408 |
| 2024-04-04 | 16.36 | $16.69 | 687338 |
| 2024-04-03 | 16.32 | $16.94 | 686501 |
| 2024-04-02 | 16.26 | $16.60 | 448420 |
| 2024-04-01 | 16.21 | $16.76 | 707000 |
| 2024-03-28 | 16.18 | $16.42 | 571314 |
| 2024-03-27 | 16.17 | $16.35 | 258803 |
| 2024-03-26 | 16.16 | $16.23 | 309800 |
| 2024-03-25 | 16.15 | $16.21 | 414414 |
| 2024-03-22 | 16.15 | $16.35 | 263632 |
| 2024-03-21 | 16.13 | $16.71 | 415363 |
| 2024-03-20 | 16.10 | $16.39 | 417251 |
| 2024-03-19 | 16.09 | $16.40 | 428664 |
| 2024-03-18 | 16.07 | $16.27 | 414953 |
| 2024-03-15 | 16.08 | $16.56 | 823400 |
| 2024-03-14 | 16.06 | $16.77 | 783906 |
| 2024-03-13 | 16.04 | $16.33 | 772829 |
| 2024-03-12 | 16.04 | $15.86 | 745407 |
| 2024-03-11 | 16.07 | $15.64 | 612388 |
| 2024-03-08 | 16.09 | $15.78 | 644716 |
| 2024-03-07 | 16.10 | $15.88 | 457616 |
| 2024-03-06 | 16.11 | $15.86 | 505507 |
| 2024-03-05 | 16.13 | $15.84 | 630400 |
| 2024-03-04 | 16.15 | $15.57 | 610317 |
| 2024-03-01 | 16.18 | $16.25 | 408606 |
| 2024-02-29 | 16.18 | $16.23 | 460500 |
| 2024-02-28 | 16.20 | $16.02 | 395309 |
| 2024-02-27 | 16.23 | $16.14 | 546700 |
| 2024-02-26 | 16.24 | $16.10 | 544000 |
| 2024-02-23 | 16.25 | $15.90 | 512651 |
| 2024-02-22 | 16.26 | $16.26 | 632520 |
| 2024-02-21 | 16.26 | $16.16 | 607417 |
| 2024-02-20 | 16.22 | $16.03 | 753600 |
| 2024-02-16 | 16.20 | $16.35 | 1.1M |
| 2024-02-15 | 16.16 | $16.25 | 1.4M |
| 2024-02-14 | 16.13 | $16.26 | 564021 |
| 2024-02-13 | 16.07 | $16.41 | 585234 |
| 2024-02-12 | 16.00 | $16.55 | 845200 |
| 2024-02-09 | 15.92 | $16.00 | 605019 |
| 2024-02-08 | 15.86 | $15.95 | 601739 |
| 2024-02-07 | 15.80 | $16.14 | 634610 |
| 2024-02-06 | 15.74 | $16.16 | 625191 |
| 2024-02-05 | 15.68 | $16.29 | 808427 |
| 2024-02-02 | 15.61 | $16.23 | 861100 |
| 2024-02-01 | 15.53 | $16.25 | 1.1M |
| 2024-01-31 | 15.46 | $16.57 | 590378 |
| 2024-01-30 | 15.35 | $16.60 | 776717 |
| 2024-01-29 | 15.22 | $16.42 | 960179 |
| 2024-01-26 | 15.11 | $16.30 | 818941 |
| 2024-01-25 | 15.00 | $15.97 | 748381 |
| 2024-01-24 | 14.92 | $16.27 | 1.2M |
| 2024-01-23 | 14.86 | $15.48 | 598100 |
| 2024-01-22 | 14.82 | $15.58 | 921300 |
| 2024-01-19 | 14.77 | $15.58 | 764300 |
| 2024-01-18 | 14.73 | $15.49 | 1.2M |
| 2024-01-17 | 14.67 | $15.25 | 878800 |
| 2024-01-16 | 14.62 | $14.85 | 609600 |
| 2024-01-12 | 14.56 | $15.05 | 1.1M |
| 2024-01-11 | 14.49 | $14.79 | 516504 |
| 2024-01-10 | 14.41 | $14.70 | 401700 |
| 2024-01-09 | 14.36 | $14.92 | 445115 |
| 2024-01-08 | 14.30 | $14.97 | 595713 |
| 2024-01-05 | 14.23 | $15.00 | 905167 |
| 2024-01-04 | 14.17 | $14.62 | 984433 |
| 2024-01-03 | 14.13 | $14.78 | 787811 |
| 2024-01-02 | 14.09 | $14.30 | 572900 |
| 2023-12-29 | 14.09 | $14.09 | 596940 |
| 2023-12-28 | 14.06 | $14.11 | 401000 |
| 2023-12-27 | 14.04 | $14.25 | 523464 |
| 2023-12-26 | 14.00 | $14.35 | 807162 |
| 2023-12-22 | 13.97 | $14.94 | 759676 |
| 2023-12-21 | 13.92 | $14.73 | 705700 |
| 2023-12-20 | 13.86 | $14.59 | 1.6M |
| 2023-12-19 | 13.80 | $14.76 | 891229 |
| 2023-12-18 | 13.73 | $14.38 | 1.0M |
| 2023-12-15 | 13.67 | $14.25 | 1.1M |
| 2023-12-14 | 13.60 | $13.63 | 526825 |
| 2023-12-13 | 13.58 | $13.61 | 624276 |
| 2023-12-12 | 13.57 | $13.31 | 621700 |
| 2023-12-11 | 13.55 | $13.64 | 478305 |
| 2023-12-08 | 13.53 | $13.71 | 331600 |
| 2023-12-07 | 13.50 | $13.63 | 778200 |
| 2023-12-06 | 13.47 | $13.76 | 443327 |
| 2023-12-05 | 13.44 | $13.76 | 451200 |
| 2023-12-04 | 13.43 | $13.99 | 436500 |
| 2023-12-01 | 13.41 | $14.28 | 1.0M |
| 2023-11-30 | 13.38 | $13.60 | 576320 |
| 2023-11-29 | 13.38 | $13.57 | 755840 |
| 2023-11-28 | 13.37 | $13.46 | 789721 |
| 2023-11-27 | 13.36 | $13.88 | 662500 |
| 2023-11-24 | 13.36 | $13.89 | 699500 |
| 2023-11-22 | 13.35 | $13.51 | 610362 |
| 2023-11-21 | 13.36 | $13.38 | 537283 |
| 2023-11-20 | 13.37 | $13.27 | 599310 |
| 2023-11-17 | 13.36 | $13.22 | 522484 |
| 2023-11-16 | 13.36 | $12.88 | 470988 |
| 2023-11-15 | 13.37 | $13.20 | 514683 |
| 2023-11-14 | 13.39 | $13.37 | 553208 |
| 2023-11-13 | 13.40 | $13.04 | 347102 |
| 2023-11-10 | 13.42 | $13.16 | 426151 |
| 2023-11-09 | 13.42 | $13.13 | 506138 |
| 2023-11-08 | 13.42 | $13.11 | 647300 |
| 2023-11-07 | 13.41 | $13.06 | 1.2M |
| 2023-11-06 | 13.40 | $13.62 | 760300 |
| 2023-11-03 | 13.36 | $13.66 | 508200 |
| 2023-11-02 | 13.30 | $13.67 | 614535 |
| 2023-11-01 | 13.24 | $13.52 | 827989 |
| 2023-10-31 | 13.16 | $13.29 | 1.1M |
| 2023-10-30 | 13.11 | $13.26 | 2.6M |
| 2023-10-27 | 13.08 | $13.99 | 422142 |
| 2023-10-26 | 13.03 | $13.66 | 398900 |
| 2023-10-25 | 13.00 | $13.69 | 741619 |
| 2023-10-24 | 12.96 | $13.61 | 548547 |
| 2023-10-23 | 12.93 | $13.08 | 359000 |
| 2023-10-20 | 12.92 | $13.13 | 603435 |
| 2023-10-19 | 12.90 | $13.12 | 502806 |
| 2023-10-18 | 12.86 | $13.53 | 419900 |
| 2023-10-17 | 12.81 | $13.57 | 677921 |
| 2023-10-16 | 12.76 | $13.57 | 681504 |
| 2023-10-13 | 12.70 | $13.15 | 465671 |
| 2023-10-12 | 12.67 | $13.03 | 491830 |
| 2023-10-11 | 12.65 | $12.93 | 528200 |
| 2023-10-10 | 12.62 | $12.94 | 413070 |
| 2023-10-09 | 12.61 | $12.75 | 396600 |
| 2023-10-06 | 12.60 | $12.56 | 334442 |
| 2023-10-05 | 12.61 | $12.50 | 466900 |
| 2023-10-04 | 12.60 | $11.85 | 473600 |
| 2023-10-03 | 12.62 | $12.34 | 586800 |
| 2023-10-02 | 12.63 | $12.67 | 457800 |
| 2023-09-29 | 12.62 | $13.01 | 419713 |
| 2023-09-28 | 12.60 | $12.96 | 455940 |
| 2023-09-27 | 12.59 | $12.99 | 600200 |
| 2023-09-26 | 12.58 | $12.85 | 507900 |
| 2023-09-25 | 12.57 | $12.87 | 442600 |
| 2023-09-22 | 12.56 | $12.77 | 508483 |
| 2023-09-21 | 12.57 | $12.44 | 716700 |
| 2023-09-20 | 12.60 | $12.44 | 517909 |
| 2023-09-19 | 12.65 | $12.57 | 349723 |
| 2023-09-18 | 12.69 | $12.47 | 527900 |
| 2023-09-15 | 12.75 | $12.51 | 422501 |
| 2023-09-14 | 12.80 | $12.65 | 426515 |
| 2023-09-13 | 12.83 | $12.30 | 428745 |
| 2023-09-12 | 12.88 | $12.62 | 457109 |
| 2023-09-11 | 12.92 | $12.54 | 795800 |
| 2023-09-08 | 12.95 | $12.77 | 493521 |
| 2023-09-07 | 13.00 | $12.30 | 456608 |
| 2023-09-06 | 13.07 | $12.38 | 423800 |
| 2023-09-05 | 13.12 | $12.40 | 778809 |
| 2023-09-01 | 13.19 | $12.65 | 524249 |
| 2023-08-31 | 13.24 | $12.44 | 540904 |
| 2023-08-30 | 13.31 | $12.82 | 462607 |
| 2023-08-29 | 13.35 | $12.89 | 542438 |
| 2023-08-28 | 13.39 | $12.65 | 435917 |
| 2023-08-25 | 13.46 | $12.66 | 351300 |
| 2023-08-24 | 13.51 | $12.91 | 383900 |
| 2023-08-23 | 13.52 | $13.08 | 390673 |
| 2023-08-22 | 13.53 | $13.30 | 403613 |
| 2023-08-21 | 13.52 | $13.52 | 359800 |
| 2023-08-18 | 13.48 | $13.56 | 276800 |
| 2023-08-17 | 13.41 | $13.56 | 534526 |
| 2023-08-16 | 13.34 | $13.28 | 411700 |
| 2023-08-15 | 13.28 | $13.32 | 459120 |
| 2023-08-14 | 13.23 | $13.29 | 439416 |
| 2023-08-11 | 13.17 | $13.25 | 533600 |
| 2023-08-10 | 13.10 | $13.66 | 416851 |
| 2023-08-09 | 13.03 | $13.69 | 387930 |
| 2023-08-08 | 12.97 | $13.51 | 591109 |
| 2023-08-07 | 12.92 | $13.70 | 499768 |
| 2023-08-04 | 12.85 | $13.66 | 568400 |
| 2023-08-03 | 12.79 | $13.84 | 627200 |
| 2023-08-02 | 12.71 | $13.67 | 1.0M |
| 2023-08-01 | 12.68 | $13.75 | 1.2M |
| 2023-07-31 | 12.62 | $14.08 | 1.9M |
| 2023-07-28 | 12.53 | $13.55 | 612471 |
| 2023-07-27 | 12.46 | $13.22 | 620734 |
| 2023-07-26 | 12.40 | $13.22 | 852502 |
| 2023-07-25 | 12.33 | $12.97 | 745200 |
| 2023-07-24 | 12.28 | $12.85 | 1.1M |
| 2023-07-21 | 12.26 | $12.18 | 812808 |
| 2023-07-20 | 12.28 | $12.11 | 554123 |
| 2023-07-19 | 12.30 | $12.06 | 799906 |
| 2023-07-18 | 12.32 | $12.24 | 585725 |
| 2023-07-17 | 12.34 | $12.21 | 653309 |
| 2023-07-14 | 12.37 | $11.80 | 792546 |
| 2023-07-13 | 12.42 | $12.34 | 410128 |
| 2023-07-12 | 12.41 | $12.43 | 503700 |
| 2023-07-11 | 12.38 | $12.47 | 503604 |
| 2023-07-10 | 12.37 | $12.33 | 579451 |
| 2023-07-07 | 12.35 | $12.53 | 566605 |
| 2023-07-06 | 12.33 | $12.28 | 812565 |
| 2023-07-05 | 12.33 | $13.06 | 1.4M |
| 2023-07-03 | 12.27 | $12.49 | 437202 |
| 2023-06-30 | 12.28 | $12.35 | 541600 |
| 2023-06-29 | 12.25 | $12.15 | 493537 |
| 2023-06-28 | 12.23 | $11.95 | 515722 |
| 2023-06-27 | 12.23 | $11.77 | 685300 |
| 2023-06-26 | 12.29 | $11.95 | 664400 |
| 2023-06-23 | 12.32 | $12.58 | 1.1M |
| 2023-06-22 | 12.31 | $12.42 | 320619 |
| 2023-06-21 | 12.33 | $12.57 | 451100 |
| 2023-06-20 | 12.34 | $12.51 | 562384 |
| 2023-06-16 | 12.36 | $12.66 | 606499 |
| 2023-06-15 | 12.35 | $12.78 | 522700 |
| 2023-06-14 | 12.33 | $12.69 | 605321 |
| 2023-06-13 | 12.31 | $12.26 | 733100 |
| 2023-06-12 | 12.33 | $11.82 | 874442 |
| 2023-06-09 | 12.38 | $12.20 | 588800 |
| 2023-06-08 | 12.43 | $12.01 | 632480 |
| 2023-06-07 | 12.47 | $12.18 | 877528 |
| 2023-06-06 | 12.49 | $12.13 | 835156 |
| 2023-06-05 | 12.56 | $11.99 | 784733 |
| 2023-06-02 | 12.63 | $12.58 | 964658 |
| 2023-06-01 | 12.66 | $11.88 | 1.0M |
| 2023-05-31 | 12.74 | $11.71 | 1.0M |
| 2023-05-30 | 12.84 | $11.90 | 1.3M |
| 2023-05-26 | 12.97 | $12.98 | 908590 |
| 2023-05-25 | 13.05 | $12.57 | 789174 |
| 2023-05-24 | 13.14 | $12.45 | 647200 |
| 2023-05-23 | 13.24 | $12.70 | 846901 |
| 2023-05-22 | 13.37 | $12.76 | 541606 |
| 2023-05-19 | 13.52 | $12.88 | 709511 |
| 2023-05-18 | 13.64 | $12.44 | 476612 |
| 2023-05-17 | 13.80 | $12.42 | 598000 |
| 2023-05-16 | 14.00 | $12.29 | 686153 |
| 2023-05-15 | 14.23 | $12.70 | 711705 |
| 2023-05-12 | 14.43 | $12.84 | 533835 |
| 2023-05-11 | 14.55 | $13.10 | 645986 |
| 2023-05-10 | 14.65 | $12.81 | 711240 |
| 2023-05-09 | 14.74 | $12.69 | 1.3M |
| 2023-05-08 | 14.83 | $13.55 | 696600 |
| 2023-05-05 | 14.87 | $13.41 | 629206 |
| 2023-05-04 | 14.91 | $13.14 | 1.0M |
| 2023-05-03 | 14.98 | $13.43 | 677636 |
| 2023-05-02 | 15.03 | $13.66 | 961120 |
| 2023-05-01 | 15.07 | $14.48 | 906139 |
| 2023-04-28 | 15.09 | $14.69 | 865100 |
| 2023-04-27 | 15.09 | $14.41 | 614406 |
| 2023-04-26 | 15.14 | $14.42 | 696712 |
| 2023-04-25 | 15.19 | $15.36 | 679455 |
| 2023-04-24 | 15.18 | $15.67 | 707522 |
| 2023-04-21 | 15.15 | $15.24 | 600118 |
| 2023-04-20 | 15.13 | $15.75 | 567633 |
| 2023-04-19 | 15.10 | $16.41 | 848312 |
| 2023-04-18 | 15.07 | $16.89 | 966613 |
| 2023-04-17 | 14.97 | $16.64 | 1.4M |
| 2023-04-14 | 14.87 | $15.24 | 380522 |
| 2023-04-13 | 14.87 | $15.07 | 517203 |
| 2023-04-12 | 14.88 | $14.58 | 244942 |
| 2023-04-11 | 15.00 | $14.48 | 588824 |
| 2023-04-10 | 15.10 | $14.45 | 357401 |
| 2023-04-06 | 15.25 | $14.20 | 494641 |
| 2023-04-05 | 15.42 | $14.57 | 573500 |
| 2023-04-04 | 15.62 | $14.44 | 1.2M |
| 2023-04-03 | 15.81 | $14.34 | 1.0M |
| 2023-03-31 | 15.99 | $14.87 | 727600 |
| 2023-03-30 | 16.16 | $14.73 | 889633 |
| 2023-03-29 | 16.35 | $15.37 | 931300 |
| 2023-03-28 | 16.51 | $15.53 | 945912 |
| 2023-03-27 | 16.64 | $15.14 | 611436 |
| 2023-03-24 | 16.80 | $14.97 | 654000 |
| 2023-03-23 | 16.97 | $14.92 | 1.4M |
| 2023-03-22 | 17.14 | $15.22 | 865206 |
| 2023-03-21 | 17.26 | $15.69 | 995536 |
| 2023-03-20 | 17.38 | $14.95 | 730535 |
| 2023-03-17 | 17.54 | $14.62 | 807056 |
| 2023-03-16 | 17.74 | $15.18 | 953771 |
| 2023-03-15 | 17.92 | $15.43 | 1.2M |
| 2023-03-14 | 18.06 | $16.91 | 969000 |
| 2023-03-13 | 18.05 | $16.49 | 1.6M |
| 2023-03-10 | 18.03 | $17.35 | 907200 |
| 2023-03-09 | 18.00 | $17.75 | 784104 |
| 2023-03-08 | 17.90 | $18.56 | 770848 |
| 2023-03-07 | 17.79 | $18.24 | 707400 |
| 2023-03-06 | 17.65 | $17.91 | 1.1M |
| 2023-03-03 | 17.51 | $18.18 | 1.1M |
| 2023-03-02 | 17.32 | $18.59 | 1.2M |
| 2023-03-01 | 17.15 | $18.53 | 1.8M |
| 2023-02-28 | 16.95 | $18.15 | 1.3M |
| 2023-02-27 | 16.74 | $18.37 | 908226 |
| 2023-02-24 | 16.53 | $18.35 | 955500 |
| 2023-02-23 | 16.28 | $18.26 | 1.3M |
| 2023-02-22 | 16.05 | $17.73 | 1.2M |
| 2023-02-21 | 15.85 | $18.10 | 1.4M |
| 2023-02-17 | 15.60 | $18.00 | 887073 |
| 2023-02-16 | 15.39 | $18.65 | 1.6M |
| 2023-02-15 | 15.14 | $18.93 | 1.9M |
| 2023-02-14 | 14.87 | $18.22 | 2.9M |
| 2023-02-13 | 14.67 | $16.61 | 1.3M |
| 2023-02-10 | 14.55 | $16.16 | 883847 |
| 2023-02-09 | 14.42 | $16.76 | 1.7M |
| 2023-02-08 | 14.24 | $15.79 | 819705 |
| 2023-02-07 | 14.13 | $16.34 | 1.3M |
| 2023-02-06 | 13.97 | $15.42 | 1.1M |
| 2023-02-03 | 13.89 | $15.02 | 689294 |
| 2023-02-02 | 13.82 | $14.49 | 788016 |
| 2023-02-01 | 13.75 | $15.05 | 906900 |
| 2023-01-31 | 13.70 | $14.65 | 1.3M |
| 2023-01-30 | 13.68 | $13.94 | 696904 |
| 2023-01-27 | 13.69 | $14.07 | 1.1M |
| 2023-01-26 | 13.67 | $13.41 | 594750 |
| 2023-01-25 | 13.74 | $13.72 | 734726 |
| 2023-01-24 | 13.78 | $13.71 | 1.7M |
| 2023-01-23 | 13.82 | $12.98 | 979929 |
| 2023-01-20 | 13.91 | $13.84 | 305909 |
| 2023-01-19 | 13.97 | $13.61 | 388300 |
| 2023-01-18 | 14.02 | $13.62 | 545059 |
| 2023-01-17 | 14.09 | $14.22 | 1.2M |
| 2023-01-13 | 14.13 | $14.10 | 669800 |
| 2023-01-12 | 14.18 | $13.72 | 652327 |
| 2023-01-11 | 14.26 | $13.02 | 655398 |
| 2023-01-10 | 14.37 | $13.63 | 657302 |
| 2023-01-09 | 14.41 | $13.26 | 543441 |
| 2023-01-06 | 14.48 | $13.83 | 733700 |
| 2023-01-05 | 14.48 | $13.44 | 747400 |
| 2023-01-04 | 14.54 | $13.18 | 1.3M |
| 2023-01-03 | 14.64 | $13.97 | 671100 |
| 2022-12-30 | 14.74 | $14.41 | 545900 |
| 2022-12-29 | 14.78 | $14.05 | 383400 |
| 2022-12-28 | 14.83 | $13.77 | 444700 |
| 2022-12-27 | 14.89 | $14.66 | 363637 |
| 2022-12-23 | 14.89 | $14.52 | 354800 |
| 2022-12-22 | 14.93 | $14.47 | 568025 |
| 2022-12-21 | 14.93 | $14.86 | 966000 |
| 2022-12-20 | 14.94 | $15.14 | 926432 |
| 2022-12-19 | 14.93 | $14.62 | 543200 |
| 2022-12-16 | 14.94 | $14.83 | 1.2M |
| 2022-12-15 | 14.90 | $15.05 | 518372 |
| 2022-12-14 | 14.83 | $15.15 | 643013 |
| 2022-12-13 | 14.77 | $15.28 | 778051 |
| 2022-12-12 | 14.69 | $15.19 | 1.2M |
| 2022-12-09 | 14.60 | $14.49 | 658485 |
| 2022-12-08 | 14.55 | $14.71 | 771598 |
| 2022-12-07 | 14.49 | $13.86 | 1.3M |
| 2022-12-06 | 14.51 | $14.55 | 1.0M |
| 2022-12-05 | 14.47 | $15.20 | 1.1M |
| 2022-12-02 | 14.41 | $16.00 | 1.1M |
| 2022-12-01 | 14.30 | $15.13 | 1.5M |
| 2022-11-30 | 14.23 | $15.08 | 678362 |
| 2022-11-29 | 14.17 | $15.10 | 842548 |
| 2022-11-28 | 14.09 | $14.62 | 781763 |
| 2022-11-25 | 14.00 | $15.20 | 803300 |
| 2022-11-23 | 13.89 | $14.47 | 704800 |
| 2022-11-22 | 13.80 | $15.15 | 740629 |
| 2022-11-21 | 13.67 | $14.88 | 907714 |
| 2022-11-18 | 13.49 | $14.82 | 988821 |
| 2022-11-17 | 13.34 | $13.98 | 729900 |
| 2022-11-16 | 13.21 | $13.76 | 608662 |
| 2022-11-15 | 13.12 | $14.01 | 825100 |
| 2022-11-14 | 13.00 | $13.53 | 916023 |
| 2022-11-11 | 12.87 | $13.43 | 473200 |
| 2022-11-10 | 12.73 | $13.60 | 587600 |
| 2022-11-09 | 12.54 | $13.48 | 839651 |
| 2022-11-08 | 12.34 | $14.17 | 997395 |
| 2022-11-07 | 12.10 | $13.72 | 812789 |
| 2022-11-04 | 11.88 | $14.03 | 683558 |
| 2022-11-03 | 11.65 | $13.92 | 1.1M |
| 2022-11-02 | 11.42 | $13.66 | 1.4M |
| 2022-11-01 | 11.20 | $13.80 | 1.1M |
| 2022-10-31 | 10.97 | $13.53 | 859394 |
| 2022-10-28 | 10.77 | $12.95 | 627200 |
| 2022-10-27 | 10.57 | $12.86 | 634185 |
| 2022-10-26 | 10.39 | $12.73 | 701144 |
| 2022-10-25 | 10.23 | $12.53 | 1.2M |
| 2022-10-24 | 10.08 | $11.36 | 538836 |
| 2022-10-21 | 9.98 | $11.69 | 507218 |
| 2022-10-20 | 9.85 | $11.43 | 604400 |
| 2022-10-19 | 9.79 | $11.89 | 913603 |
| 2022-10-18 | 9.70 | $11.61 | 931139 |
| 2022-10-17 | 9.63 | $11.04 | 1.6M |
| 2022-10-14 | 9.60 | $10.50 | 798000 |
| 2022-10-13 | 9.58 | $9.90 | 391600 |
| 2022-10-12 | 9.58 | $9.54 | 269207 |
| 2022-10-11 | 9.62 | $9.32 | 284631 |
| 2022-10-10 | 9.65 | $9.23 | 455200 |
| 2022-10-07 | 9.69 | $9.53 | 349874 |
| 2022-10-06 | 9.70 | $9.38 | 319400 |
| 2022-10-05 | 9.72 | $9.25 | 544218 |
| 2022-10-04 | 9.73 | $9.20 | 518812 |
| 2022-10-03 | 9.77 | $9.37 | 1.0M |
| 2022-09-30 | 9.80 | $9.13 | 543511 |
| 2022-09-29 | 9.81 | $9.08 | 874441 |
| 2022-09-28 | 9.83 | $9.56 | 468312 |
| 2022-09-27 | 9.82 | $9.59 | 549600 |
| 2022-09-26 | 9.84 | $9.27 | 725000 |
| 2022-09-23 | 9.86 | $9.15 | 970811 |
| 2022-09-22 | 9.89 | $10.31 | 551188 |
| 2022-09-21 | 9.86 | $10.06 | 659500 |
| 2022-09-20 | 9.84 | $10.26 | 1.0M |
| 2022-09-19 | 9.83 | $10.44 | 1.1M |
| 2022-09-16 | 9.80 | $10.00 | 1.0M |
| 2022-09-15 | 9.79 | $10.00 | 667800 |
| 2022-09-14 | 9.77 | $10.25 | 1.1M |
| 2022-09-13 | 9.73 | $10.01 | 1.0M |
| 2022-09-12 | 9.71 | $9.91 | 825845 |
| 2022-09-09 | 9.69 | $9.85 | 627817 |
| 2022-09-08 | 9.69 | $9.68 | 345806 |
| 2022-09-07 | 9.67 | $9.51 | 796653 |
| 2022-09-06 | 9.66 | $9.92 | 1.1M |
| 2022-09-02 | 9.60 | $9.93 | 685935 |
| 2022-09-01 | 9.53 | $9.35 | 676539 |
| 2022-08-31 | 9.48 | $9.64 | 794835 |
| 2022-08-30 | 9.42 | $9.35 | 753147 |
| 2022-08-29 | 9.40 | $9.96 | 852204 |
| 2022-08-26 | 9.33 | $9.70 | 445824 |
| 2022-08-25 | 9.26 | $9.72 | 452303 |
| 2022-08-24 | 9.19 | $9.60 | 761800 |
| 2022-08-23 | 9.13 | $9.73 | 954838 |
| 2022-08-22 | 9.07 | $10.01 | 1.0M |
| 2022-08-19 | 8.97 | $9.94 | 826524 |
| 2022-08-18 | 8.87 | $9.80 | 914600 |
| 2022-08-17 | 8.79 | $9.60 | 502009 |
| 2022-08-16 | 8.72 | $9.47 | 361015 |
| 2022-08-15 | 8.65 | $9.53 | 921629 |
| 2022-08-12 | 8.53 | $9.60 | 509100 |
| 2022-08-11 | 8.40 | $9.67 | 722344 |
| 2022-08-10 | 8.26 | $9.35 | 1.3M |
| 2022-08-09 | 8.14 | $9.33 | 1.1M |
| 2022-08-08 | 8.01 | $8.74 | 531500 |
| 2022-08-05 | 7.91 | $8.51 | 469654 |
| 2022-08-04 | 7.83 | $8.34 | 451200 |
| 2022-08-03 | 7.76 | $8.54 | 503273 |
| 2022-08-02 | 7.65 | $8.87 | 1.1M |
| 2022-08-01 | 7.56 | $8.60 | 1.5M |
| 2022-07-29 | 7.47 | $8.15 | 816717 |
| 2022-07-28 | 7.42 | $8.35 | 816200 |
| 2022-07-27 | 7.35 | $8.50 | 769027 |
| 2022-07-26 | 7.30 | $8.49 | 526007 |
| 2022-07-25 | 7.25 | $8.07 | 428743 |
| 2022-07-22 | 7.19 | $7.83 | 375931 |
| 2022-07-21 | 7.16 | $8.22 | 444511 |
| 2022-07-20 | 7.11 | $8.23 | 619647 |
| 2022-07-19 | 7.09 | $7.99 | 996586 |
| 2022-07-18 | 7.05 | $7.28 | 460086 |
| 2022-07-15 | 7.06 | $7.03 | 407921 |
| 2022-07-14 | 7.10 | $6.87 | 392241 |
| 2022-07-13 | 7.14 | $6.92 | 410120 |
| 2022-07-12 | 7.16 | $6.64 | 652700 |
| 2022-07-11 | 7.21 | $6.75 | 283935 |
| 2022-07-08 | 7.25 | $6.94 | 375800 |
| 2022-07-07 | 7.30 | $6.85 | 435219 |
| 2022-07-06 | 7.36 | $6.48 | 1.1M |
| 2022-07-05 | 7.44 | $6.93 | 618500 |
| 2022-07-01 | 7.48 | $6.97 | 642400 |
| 2022-06-30 | 7.51 | $6.97 | 576300 |
| 2022-06-29 | 7.54 | $7.12 | 586179 |
| 2022-06-28 | 7.53 | $7.42 | 566321 |
| 2022-06-27 | 7.53 | $7.39 | 882211 |
| 2022-06-24 | 7.54 | $7.00 | 4.8M |
| 2022-06-23 | 7.58 | $7.11 | 1.1M |
| 2022-06-22 | 7.59 | $7.36 | 892200 |
| 2022-06-21 | 7.60 | $7.70 | 1.1M |
| 2022-06-17 | 7.57 | $7.20 | 1.0M |
| 2022-06-16 | 7.56 | $7.58 | 951540 |
| 2022-06-15 | 7.55 | $7.80 | 707821 |
| 2022-06-14 | 7.54 | $7.61 | 503000 |
| 2022-06-13 | 7.53 | $7.31 | 816200 |
| 2022-06-10 | 7.52 | $7.62 | 407066 |
| 2022-06-09 | 7.49 | $7.67 | 623565 |
| 2022-06-08 | 7.46 | $7.84 | 576929 |
| 2022-06-07 | 7.40 | $8.07 | 1.3M |
| 2022-06-06 | 7.30 | $8.04 | 1.4M |
| 2022-06-03 | 7.24 | $7.76 | 691374 |
| 2022-06-02 | 7.21 | $7.62 | 1.1M |
| 2022-06-01 | 7.18 | $7.54 | 1.8M |
| 2022-05-31 | 7.14 | $6.98 | 957500 |
| 2022-05-27 | 7.12 | $7.49 | 872837 |
| 2022-05-26 | 7.05 | $7.45 | 842146 |
| 2022-05-25 | 6.99 | $7.79 | 576400 |
| 2022-05-24 | 6.92 | $7.38 | 661800 |
| 2022-05-23 | 6.83 | $7.49 | 736823 |
| 2022-05-20 | 6.73 | $7.09 | 498700 |
| 2022-05-19 | 6.66 | $7.08 | 740000 |
| 2022-05-18 | 6.58 | $7.40 | 711100 |
| 2022-05-17 | 6.49 | $7.62 | 900500 |
| 2022-05-16 | 6.38 | $7.29 | 781800 |
| 2022-05-13 | 6.28 | $7.20 | 531593 |
| 2022-05-12 | 6.20 | $7.00 | 459700 |
| 2022-05-11 | 6.11 | $6.97 | 751600 |
| 2022-05-10 | 6.02 | $6.75 | 657626 |
| 2022-05-09 | 5.95 | $5.97 | 1.1M |
| 2022-05-06 | 5.92 | $7.00 | 598200 |
| 2022-05-05 | 5.82 | $7.17 | 531346 |
| 2022-05-04 | 5.71 | $6.89 | 731408 |
| 2022-05-03 | 5.59 | $6.73 | 691326 |
| 2022-05-02 | 5.49 | $6.55 | 548249 |
| 2022-04-29 | 5.39 | $6.23 | 266500 |
| 2022-04-28 | 5.30 | $6.25 | 481404 |
| 2022-04-27 | 5.22 | $6.33 | 684803 |
| 2022-04-26 | 5.12 | $5.61 | 374900 |
| 2022-04-25 | 5.06 | $5.53 | 528432 |
| 2022-04-22 | 5.01 | $5.67 | 714416 |
| 2022-04-21 | 4.95 | $5.51 | 221436 |
| 2022-04-20 | 4.90 | $5.52 | 504800 |
| 2022-04-19 | 4.84 | $5.41 | 197913 |
| 2022-04-18 | 4.80 | $5.32 | 321300 |
| 2022-04-14 | 4.76 | $5.59 | 433538 |
| 2022-04-13 | 4.69 | $5.22 | 294204 |
| 2022-04-12 | 4.63 | $5.23 | 165715 |
| 2022-04-11 | 4.57 | $5.21 | 471350 |
| 2022-04-08 | 4.51 | $5.51 | 924700 |
| 2022-04-07 | 4.44 | $4.97 | 332700 |
| 2022-04-06 | 4.41 | $4.83 | 410800 |
| 2022-04-05 | 4.38 | $4.64 | 1.9M |
| 2022-04-04 | 4.37 | $4.62 | 142935 |
| 2022-04-01 | 4.36 | $4.59 | 115200 |
| 2022-03-31 | 4.35 | $4.50 | 105721 |
| 2022-03-30 | 4.35 | $4.54 | 142400 |
| 2022-03-29 | 4.34 | $4.38 | 185700 |
| 2022-03-28 | 4.35 | $4.43 | 54231 |
| 2022-03-25 | 4.34 | $4.54 | 156100 |
| 2022-03-24 | 4.33 | $4.42 | 162049 |
| 2022-03-23 | 4.32 | $4.47 | 83436 |
| 2022-03-22 | 4.31 | $4.43 | 185200 |
| 2022-03-21 | 4.30 | $4.62 | 283600 |
| 2022-03-18 | 4.28 | $4.39 | 210700 |
| 2022-03-17 | 4.27 | $4.27 | 95200 |
| 2022-03-16 | 4.25 | $4.08 | 47600 |
| 2022-03-15 | 4.24 | $4.04 | 131948 |
| 2022-03-14 | 4.23 | $3.97 | 184232 |
| 2022-03-11 | 4.22 | $4.09 | 150800 |
| 2022-03-10 | 4.20 | $4.28 | 147909 |
| 2022-03-09 | 4.16 | $4.38 | 328200 |
| 2022-03-08 | 4.12 | $4.33 | 147300 |
| 2022-03-07 | 4.09 | $4.48 | 258800 |
| 2022-03-04 | 4.05 | $4.44 | 283941 |
| 2022-03-03 | 4.00 | $4.39 | 148300 |
| 2022-03-02 | 3.96 | $4.45 | 231000 |
| 2022-03-01 | 3.92 | $4.40 | 184300 |
| 2022-02-28 | 3.87 | $4.40 | 190425 |
| 2022-02-25 | 3.81 | $4.30 | 85445 |
| 2022-02-24 | 3.76 | $4.28 | 286673 |
| 2022-02-23 | 3.72 | $4.19 | 105000 |
| 2022-02-22 | 3.68 | $4.12 | 154500 |
| 2022-02-18 | 3.63 | $4.25 | 214500 |
| 2022-02-17 | 3.58 | $4.16 | 244390 |
| 2022-02-16 | 3.54 | $4.00 | 183122 |
| 2022-02-15 | 3.51 | $3.88 | 107323 |
| 2022-02-14 | 3.49 | $3.75 | 106400 |
| 2022-02-11 | 3.48 | $3.78 | 178600 |
| 2022-02-10 | 3.47 | $3.64 | 221000 |
| 2022-02-09 | 3.46 | $3.61 | 71700 |
| 2022-02-08 | 3.45 | $3.59 | 82900 |
| 2022-02-07 | 3.45 | $3.70 | 89700 |
| 2022-02-04 | 3.44 | $3.58 | 73000 |
| 2022-02-03 | 3.43 | $3.49 | 72929 |
| 2022-02-02 | 3.44 | $3.62 | 54742 |
| 2022-02-01 | 3.45 | $3.56 | 143600 |
| 2022-01-31 | 3.45 | $3.42 | 62100 |
| 2022-01-28 | 3.45 | $3.30 | 203100 |
| 2022-01-27 | 3.45 | $3.35 | 104000 |
| 2022-01-26 | 3.45 | $3.34 | 168813 |
| 2022-01-25 | 3.45 | $3.38 | 238900 |
| 2022-01-24 | 3.45 | $3.18 | 259435 |
| 2022-01-21 | 3.47 | $3.35 | 139633 |
| 2022-01-20 | 3.48 | $3.33 | 63546 |
| 2022-01-19 | 3.49 | $3.44 | 136628 |
| 2022-01-18 | 3.49 | $3.48 | 196700 |
| 2022-01-14 | 3.49 | $3.53 | 30000 |
| 2022-01-13 | 3.48 | $3.46 | 71800 |
| 2022-01-12 | 3.49 | $3.49 | 32225 |
| 2022-01-11 | 3.49 | $3.47 | 72513 |
| 2022-01-10 | 3.50 | $3.44 | 57502 |
| 2022-01-07 | 3.53 | $3.52 | 50509 |
| 2022-01-06 | 3.55 | $3.52 | 63900 |
| 2022-01-05 | 3.57 | $3.64 | 90600 |
| 2022-01-04 | 3.58 | $3.71 | 89523 |
| 2022-01-03 | 3.58 | $3.62 | 105636 |
| 2021-12-31 | 3.57 | $3.38 | 79505 |
| 2021-12-30 | 3.59 | $3.33 | 148117 |
| 2021-12-29 | 3.60 | $3.36 | 171826 |
| 2021-12-28 | 3.62 | $3.39 | 117600 |
| 2021-12-27 | 3.64 | $3.40 | 64836 |
| 2021-12-23 | 3.66 | $3.51 | 127300 |
| 2021-12-22 | 3.69 | $3.58 | 50943 |
| 2021-12-21 | 3.70 | $3.56 | 138809 |
| 2021-12-20 | 3.72 | $3.48 | 139520 |
| 2021-12-17 | 3.74 | $3.43 | 318000 |
| 2021-12-16 | 3.76 | $3.32 | 438926 |
| 2021-12-15 | 3.80 | $3.66 | 283205 |
| 2021-12-14 | 3.82 | $3.50 | 116700 |
| 2021-12-13 | 3.85 | $3.68 | 161100 |
| 2021-12-10 | 3.87 | $4.05 | 327400 |
| 2021-12-09 | 3.87 | $3.81 | 73627 |
| 2021-12-08 | 3.88 | $3.91 | 456000 |
| 2021-12-07 | 3.89 | $3.84 | 238200 |
| 2021-12-06 | 3.90 | $3.72 | 193200 |
| 2021-12-03 | 3.92 | $3.57 | 177935 |
| 2021-12-02 | 3.95 | $3.69 | 157100 |
| 2021-12-01 | 3.98 | $3.57 | 175304 |
| 2021-11-30 | 4.01 | $3.67 | 510800 |
| 2021-11-29 | 4.04 | $3.82 | 513900 |
| 2021-11-26 | 4.05 | $3.81 | 166300 |
| 2021-11-24 | 4.06 | $4.04 | 127100 |
| 2021-11-23 | 4.06 | $3.85 | 170613 |
| 2021-11-22 | 4.07 | $3.93 | 119800 |
| 2021-11-19 | 4.07 | $3.88 | 183500 |
| 2021-11-18 | 4.08 | $3.96 | 174820 |
| 2021-11-17 | 4.08 | $4.03 | 93400 |
| 2021-11-16 | 4.09 | $4.03 | 249928 |
| 2021-11-15 | 4.11 | $4.08 | 108900 |
| 2021-11-12 | 4.12 | $4.15 | 61002 |
| 2021-11-11 | 4.10 | $4.12 | 188037 |
| 2021-11-10 | 4.08 | $3.92 | 233219 |
| 2021-11-09 | 4.07 | $4.10 | 106545 |
| 2021-11-08 | 4.06 | $4.08 | 125400 |
| 2021-11-05 | 4.05 | $4.12 | 54600 |
| 2021-11-04 | 4.04 | $4.18 | 77900 |
| 2021-11-03 | 4.02 | $4.27 | 89847 |
| 2021-11-02 | 4.00 | $4.17 | 116301 |
| 2021-11-01 | 3.99 | $4.35 | 186300 |
| 2021-10-29 | 3.98 | $3.97 | 97514 |
| 2021-10-28 | 4.00 | $4.03 | 137139 |
| 2021-10-27 | 4.00 | $4.02 | 183100 |
| 2021-10-26 | 4.00 | $3.95 | 199600 |
| 2021-10-25 | 4.01 | $4.07 | 180100 |
| 2021-10-22 | 4.01 | $4.06 | 271000 |
| 2021-10-21 | 3.99 | $3.94 | 263100 |
| 2021-10-20 | 3.97 | $4.22 | 249723 |
| 2021-10-19 | 3.94 | $4.35 | 398600 |
| 2021-10-18 | 3.90 | $4.29 | 671343 |
| 2021-10-15 | 3.85 | $3.88 | 362945 |
| 2021-10-14 | 3.82 | $3.72 | 191100 |
| 2021-10-13 | 3.81 | $3.68 | 157500 |
| 2021-10-12 | 3.80 | $3.75 | 246400 |
| 2021-10-11 | 3.78 | $3.94 | 274700 |
| 2021-10-08 | 3.76 | $3.94 | 352444 |
| 2021-10-07 | 3.74 | $3.74 | 166311 |
| 2021-10-06 | 3.74 | $3.87 | 188600 |
| 2021-10-05 | 3.72 | $4.07 | 221023 |
| 2021-10-04 | 3.70 | $4.16 | 378223 |
| 2021-10-01 | 3.67 | $4.25 | 378400 |
| 2021-09-30 | 3.64 | $4.15 | 348351 |
| 2021-09-29 | 3.62 | $4.03 | 423534 |
| 2021-09-28 | 3.59 | $4.12 | 297035 |
| 2021-09-27 | 3.56 | $4.04 | 1.3M |
| 2021-09-24 | 3.52 | $3.74 | 377600 |
| 2021-09-23 | 3.50 | $3.55 | 155100 |
| 2021-09-22 | 3.49 | $3.54 | 149344 |
| 2021-09-21 | 3.47 | $3.45 | 179200 |
| 2021-09-20 | 3.46 | $3.30 | 233741 |
| 2021-09-17 | 3.45 | $3.41 | 85000 |
| 2021-09-16 | 3.44 | $3.38 | 152300 |
| 2021-09-15 | 3.43 | $3.49 | 201400 |
| 2021-09-14 | 3.42 | $3.43 | 166000 |
| 2021-09-13 | 3.41 | $3.53 | 229910 |
| 2021-09-10 | 3.39 | $3.52 | 160000 |
| 2021-09-09 | 3.38 | $3.67 | 359726 |
| 2021-09-08 | 3.37 | $3.54 | 311400 |
| 2021-09-07 | 3.36 | $3.67 | 275847 |
| 2021-09-03 | 3.33 | $3.65 | 321005 |
| 2021-09-02 | 3.32 | $3.61 | 413948 |
| 2021-09-01 | 3.30 | $3.63 | 516334 |
| 2021-08-31 | 3.28 | $3.49 | 96800 |
| 2021-08-30 | 3.28 | $3.48 | 222247 |
| 2021-08-27 | 3.28 | $3.40 | 312400 |
| 2021-08-26 | 3.29 | $3.24 | 185100 |
| 2021-08-25 | 3.30 | $3.29 | 270336 |
| 2021-08-24 | 3.30 | $3.26 | 172004 |
| 2021-08-23 | 3.30 | $3.21 | 103814 |
| 2021-08-20 | 3.32 | $3.15 | 483600 |
| 2021-08-19 | 3.34 | $3.16 | 361229 |
| 2021-08-18 | 3.37 | $3.19 | 83337 |
| 2021-08-17 | 3.40 | $3.21 | 130000 |
| 2021-08-16 | 3.41 | $3.21 | 127239 |
| 2021-08-13 | 3.43 | $3.22 | 108523 |
| 2021-08-12 | 3.44 | $3.30 | 106000 |
| 2021-08-11 | 3.46 | $3.45 | 147700 |
| 2021-08-10 | 3.46 | $3.32 | 133638 |
| 2021-08-09 | 3.49 | $3.20 | 225533 |
| 2021-08-06 | 3.52 | $3.34 | 120000 |
| 2021-08-05 | 3.55 | $3.25 | 146000 |
| 2021-08-04 | 3.58 | $3.23 | 280601 |
| 2021-08-03 | 3.62 | $3.42 | 324901 |
| 2021-08-02 | 3.65 | $3.50 | 170220 |
| 2021-07-30 | 3.68 | $3.63 | 460536 |
| 2021-07-29 | 3.71 | $3.39 | 210600 |
| 2021-07-28 | 3.75 | $3.35 | 448900 |
| 2021-07-27 | 3.79 | $3.36 | 390612 |
| 2021-07-26 | 3.83 | $3.61 | 188545 |
| 2021-07-23 | 3.88 | $3.55 | 105000 |
| 2021-07-22 | 3.92 | $3.61 | 180011 |
| 2021-07-21 | 3.96 | $3.78 | 131500 |
| 2021-07-20 | 3.98 | $3.57 | 144333 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
15.86
2026-07-17
Close Price
$15.40
Vol: 414500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.31
Average
11.93
Maximum
22.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.86 | $15.40 | 414500 |
| 2026-07-16 | 15.91 | $15.78 | 507200 |
| 2026-07-15 | 15.93 | $16.03 | 546285 |
| 2026-07-14 | 15.91 | $16.18 | 459217 |
| 2026-07-13 | 15.89 | $15.83 | 666855 |
| 2026-07-10 | 15.89 | $16.39 | 922394 |
| 2026-07-09 | 15.84 | $15.32 | 501200 |
| 2026-07-08 | 15.90 | $15.99 | 525900 |
| 2026-07-07 | 15.89 | $15.45 | 494600 |
| 2026-07-06 | 15.93 | $15.22 | 552807 |
| 2026-07-02 | 16.01 | $14.86 | 968940 |
| 2026-07-01 | 16.13 | $14.25 | 775334 |
| 2026-06-30 | 16.32 | $14.01 | 907300 |
| 2026-06-29 | 16.57 | $14.39 | 1.2M |
| 2026-06-26 | 16.80 | $15.12 | 1.7M |
| 2026-06-25 | 16.97 | $15.93 | 623104 |
| 2026-06-24 | 17.08 | $16.94 | 577200 |
| 2026-06-23 | 17.10 | $17.89 | 571500 |
| 2026-06-22 | 17.02 | $17.56 | 684523 |
| 2026-06-18 | 16.96 | $17.07 | 906328 |
| 2026-06-17 | 16.95 | $16.60 | 338000 |
| 2026-06-16 | 16.98 | $16.78 | 546149 |
| 2026-06-15 | 17.00 | $16.86 | 609400 |
| 2026-06-12 | 17.02 | $17.08 | 583647 |
| 2026-06-11 | 17.01 | $16.38 | 625600 |
| 2026-06-10 | 17.08 | $16.43 | 574541 |
| 2026-06-09 | 17.15 | $16.47 | 664811 |
| 2026-06-08 | 17.22 | $16.44 | 474010 |
| 2026-06-05 | 17.30 | $16.44 | 571148 |
| 2026-06-04 | 17.39 | $15.97 | 445859 |
| 2026-06-03 | 17.54 | $15.97 | 409300 |
| 2026-06-02 | 17.71 | $16.19 | 408939 |
| 2026-06-01 | 17.87 | $16.40 | 511330 |
| 2026-05-29 | 18.02 | $16.08 | 659864 |
| 2026-05-28 | 18.23 | $16.62 | 876871 |
| 2026-05-27 | 18.39 | $17.69 | 657120 |
| 2026-05-26 | 18.47 | $18.43 | 680231 |
| 2026-05-22 | 18.47 | $18.83 | 612345 |
| 2026-05-21 | 18.44 | $19.29 | 501057 |
| 2026-05-20 | 18.35 | $19.68 | 889900 |
| 2026-05-19 | 18.21 | $18.84 | 843500 |
| 2026-05-18 | 18.14 | $19.27 | 1.7M |
| 2026-05-15 | 18.02 | $18.93 | 653500 |
| 2026-05-14 | 17.92 | $18.76 | 471825 |
| 2026-05-13 | 17.84 | $18.75 | 878800 |
| 2026-05-12 | 17.74 | $18.96 | 663193 |
| 2026-05-11 | 17.61 | $19.12 | 1.0M |
| 2026-05-08 | 17.45 | $19.53 | 610633 |
| 2026-05-07 | 17.23 | $18.87 | 857300 |
| 2026-05-06 | 17.06 | $18.79 | 839934 |
| 2026-05-05 | 16.88 | $19.06 | 1.2M |
| 2026-05-04 | 16.65 | $18.55 | 595300 |
| 2026-05-01 | 16.45 | $18.14 | 545129 |
| 2026-04-30 | 16.27 | $17.72 | 552100 |
| 2026-04-29 | 16.12 | $17.84 | 749412 |
| 2026-04-28 | 15.94 | $17.13 | 438976 |
| 2026-04-27 | 15.81 | $16.98 | 621310 |
| 2026-04-24 | 15.69 | $16.76 | 526000 |
| 2026-04-23 | 15.58 | $16.20 | 526900 |
| 2026-04-22 | 15.51 | $16.24 | 849838 |
| 2026-04-21 | 15.43 | $15.49 | 608300 |
| 2026-04-20 | 15.43 | $15.88 | 582303 |
| 2026-04-17 | 15.38 | $15.89 | 832928 |
| 2026-04-16 | 15.33 | $15.47 | 468949 |
| 2026-04-15 | 15.31 | $15.47 | 479138 |
| 2026-04-14 | 15.29 | $15.28 | 474875 |
| 2026-04-13 | 15.29 | $15.71 | 611576 |
| 2026-04-10 | 15.25 | $15.48 | 520700 |
| 2026-04-09 | 15.23 | $15.44 | 498900 |
| 2026-04-08 | 15.20 | $15.46 | 474919 |
| 2026-04-07 | 15.18 | $15.27 | 632500 |
| 2026-04-06 | 15.17 | $15.74 | 435124 |
| 2026-04-02 | 15.11 | $15.75 | 411511 |
| 2026-04-01 | 15.04 | $15.22 | 469200 |
| 2026-03-31 | 15.02 | $15.25 | 403600 |
| 2026-03-30 | 15.00 | $14.99 | 544800 |
| 2026-03-27 | 15.00 | $15.18 | 801100 |
| 2026-03-26 | 14.98 | $15.22 | 612100 |
| 2026-03-25 | 14.95 | $15.29 | 466200 |
| 2026-03-24 | 14.92 | $15.90 | 576616 |
| 2026-03-23 | 14.81 | $15.10 | 621799 |
| 2026-03-20 | 14.78 | $14.65 | 633410 |
| 2026-03-19 | 14.80 | $14.95 | 565600 |
| 2026-03-18 | 14.78 | $14.45 | 1.1M |
| 2026-03-17 | 14.81 | $14.15 | 624446 |
| 2026-03-16 | 14.88 | $14.28 | 847921 |
| 2026-03-13 | 14.95 | $13.64 | 862700 |
| 2026-03-12 | 15.09 | $14.07 | 1.0M |
| 2026-03-11 | 15.19 | $15.32 | 826289 |
| 2026-03-10 | 15.18 | $15.40 | 901120 |
| 2026-03-09 | 15.16 | $15.79 | 1.4M |
| 2026-03-06 | 15.09 | $15.95 | 663005 |
| 2026-03-05 | 15.00 | $16.13 | 1.0M |
| 2026-03-04 | 14.88 | $16.60 | 611000 |
| 2026-03-03 | 14.70 | $16.47 | 865100 |
| 2026-03-02 | 14.51 | $16.71 | 1.2M |
| 2026-02-27 | 14.28 | $16.38 | 1.1M |
| 2026-02-26 | 14.06 | $15.96 | 1.1M |
| 2026-02-25 | 13.86 | $15.60 | 581965 |
| 2026-02-24 | 13.68 | $15.33 | 682500 |
| 2026-02-23 | 13.50 | $14.96 | 678648 |
| 2026-02-20 | 13.35 | $15.13 | 602619 |
| 2026-02-19 | 13.16 | $14.88 | 960700 |
| 2026-02-18 | 12.98 | $14.61 | 1.4M |
| 2026-02-17 | 12.81 | $14.03 | 1.2M |
| 2026-02-13 | 12.68 | $13.58 | 1.1M |
| 2026-02-12 | 12.58 | $13.10 | 837298 |
| 2026-02-11 | 12.53 | $13.58 | 755743 |
| 2026-02-10 | 12.42 | $13.24 | 635228 |
| 2026-02-09 | 12.33 | $13.19 | 411135 |
| 2026-02-06 | 12.24 | $13.14 | 521639 |
| 2026-02-05 | 12.15 | $12.50 | 490042 |
| 2026-02-04 | 12.11 | $12.62 | 580300 |
| 2026-02-03 | 12.06 | $12.83 | 537172 |
| 2026-02-02 | 11.98 | $12.81 | 644890 |
| 2026-01-30 | 11.89 | $12.92 | 845411 |
| 2026-01-29 | 11.78 | $12.40 | 838000 |
| 2026-01-28 | 11.71 | $12.26 | 485800 |
| 2026-01-27 | 11.66 | $11.96 | 539117 |
| 2026-01-26 | 11.62 | $11.84 | 479200 |
| 2026-01-23 | 11.60 | $11.91 | 510865 |
| 2026-01-22 | 11.57 | $11.87 | 817800 |
| 2026-01-21 | 11.54 | $11.96 | 406400 |
| 2026-01-20 | 11.49 | $11.75 | 464419 |
| 2026-01-16 | 11.47 | $11.94 | 722200 |
| 2026-01-15 | 11.42 | $11.85 | 623407 |
| 2026-01-14 | 11.37 | $11.91 | 970323 |
| 2026-01-13 | 11.31 | $11.98 | 684210 |
| 2026-01-12 | 11.24 | $11.62 | 463540 |
| 2026-01-09 | 11.20 | $11.68 | 660014 |
| 2026-01-08 | 11.15 | $11.88 | 689323 |
| 2026-01-07 | 11.08 | $11.67 | 945003 |
| 2026-01-06 | 11.01 | $10.80 | 672111 |
| 2026-01-05 | 11.04 | $10.54 | 719908 |
| 2026-01-02 | 11.09 | $10.45 | 783902 |
| 2025-12-31 | 11.16 | $10.59 | 560243 |
| 2025-12-30 | 11.22 | $10.51 | 542229 |
| 2025-12-29 | 11.29 | $10.87 | 448608 |
| 2025-12-26 | 11.34 | $10.80 | 364016 |
| 2025-12-24 | 11.39 | $10.71 | 220542 |
| 2025-12-23 | 11.46 | $10.71 | 521200 |
| 2025-12-22 | 11.54 | $10.79 | 599900 |
| 2025-12-19 | 11.62 | $10.89 | 931416 |
| 2025-12-18 | 11.70 | $10.85 | 637600 |
| 2025-12-17 | 11.79 | $11.14 | 458200 |
| 2025-12-16 | 11.86 | $11.16 | 572080 |
| 2025-12-15 | 11.93 | $11.27 | 603712 |
| 2025-12-12 | 12.00 | $11.14 | 631028 |
| 2025-12-11 | 12.09 | $11.33 | 742970 |
| 2025-12-10 | 12.17 | $11.41 | 640845 |
| 2025-12-09 | 12.25 | $11.54 | 425400 |
| 2025-12-08 | 12.33 | $11.77 | 394700 |
| 2025-12-05 | 12.38 | $11.83 | 450000 |
| 2025-12-04 | 12.44 | $11.96 | 433684 |
| 2025-12-03 | 12.49 | $12.25 | 492246 |
| 2025-12-02 | 12.52 | $12.09 | 647433 |
| 2025-12-01 | 12.56 | $12.06 | 694511 |
| 2025-11-28 | 12.62 | $12.23 | 287542 |
| 2025-11-26 | 12.66 | $12.32 | 603000 |
| 2025-11-25 | 12.69 | $12.51 | 527418 |
| 2025-11-24 | 12.71 | $12.86 | 491523 |
| 2025-11-21 | 12.70 | $13.10 | 698341 |
| 2025-11-20 | 12.65 | $12.55 | 607470 |
| 2025-11-19 | 12.66 | $13.01 | 488000 |
| 2025-11-18 | 12.63 | $13.50 | 1.4M |
| 2025-11-17 | 12.54 | $12.84 | 608606 |
| 2025-11-14 | 12.50 | $12.81 | 639800 |
| 2025-11-13 | 12.47 | $12.83 | 613551 |
| 2025-11-12 | 12.43 | $13.00 | 664600 |
| 2025-11-11 | 12.38 | $12.88 | 648227 |
| 2025-11-10 | 12.32 | $12.80 | 607513 |
| 2025-11-07 | 12.27 | $12.71 | 785014 |
| 2025-11-06 | 12.23 | $12.89 | 726914 |
| 2025-11-05 | 12.16 | $12.46 | 507100 |
| 2025-11-04 | 12.12 | $12.28 | 432009 |
| 2025-11-03 | 12.11 | $12.47 | 443379 |
| 2025-10-31 | 12.07 | $12.59 | 398000 |
| 2025-10-30 | 12.01 | $12.46 | 415000 |
| 2025-10-29 | 11.97 | $12.57 | 532830 |
| 2025-10-28 | 11.90 | $12.63 | 467219 |
| 2025-10-27 | 11.83 | $12.30 | 351324 |
| 2025-10-24 | 11.78 | $12.21 | 554200 |
| 2025-10-23 | 11.73 | $12.56 | 621341 |
| 2025-10-22 | 11.64 | $11.91 | 322043 |
| 2025-10-21 | 11.62 | $11.50 | 391317 |
| 2025-10-20 | 11.63 | $11.77 | 677700 |
| 2025-10-17 | 11.61 | $11.49 | 492100 |
| 2025-10-16 | 11.63 | $11.21 | 801900 |
| 2025-10-15 | 11.67 | $11.26 | 493500 |
| 2025-10-14 | 11.71 | $10.92 | 508386 |
| 2025-10-13 | 11.80 | $11.15 | 392200 |
| 2025-10-10 | 11.87 | $10.99 | 478698 |
| 2025-10-09 | 11.96 | $11.36 | 372800 |
| 2025-10-08 | 12.02 | $11.24 | 418998 |
| 2025-10-07 | 12.10 | $11.45 | 521700 |
| 2025-10-06 | 12.17 | $11.70 | 439580 |
| 2025-10-03 | 12.22 | $12.08 | 603015 |
| 2025-10-02 | 12.24 | $11.90 | 463418 |
| 2025-10-01 | 12.27 | $12.02 | 310129 |
| 2025-09-30 | 12.30 | $11.87 | 424200 |
| 2025-09-29 | 12.35 | $12.07 | 404200 |
| 2025-09-26 | 12.37 | $12.46 | 321115 |
| 2025-09-25 | 12.37 | $12.53 | 442100 |
| 2025-09-24 | 12.35 | $12.65 | 393146 |
| 2025-09-23 | 12.32 | $12.62 | 505117 |
| 2025-09-22 | 12.28 | $12.54 | 459344 |
| 2025-09-19 | 12.26 | $12.71 | 837021 |
| 2025-09-18 | 12.21 | $13.15 | 396188 |
| 2025-09-17 | 12.11 | $13.29 | 520600 |
| 2025-09-16 | 11.99 | $13.24 | 701758 |
| 2025-09-15 | 11.85 | $13.04 | 849345 |
| 2025-09-12 | 11.73 | $12.41 | 458874 |
| 2025-09-11 | 11.66 | $12.34 | 399700 |
| 2025-09-10 | 11.59 | $12.33 | 588300 |
| 2025-09-09 | 11.51 | $12.37 | 732405 |
| 2025-09-08 | 11.42 | $12.39 | 838000 |
| 2025-09-05 | 11.31 | $12.04 | 567206 |
| 2025-09-04 | 11.24 | $11.69 | 333544 |
| 2025-09-03 | 11.19 | $11.71 | 607832 |
| 2025-09-02 | 11.13 | $11.68 | 378424 |
| 2025-08-29 | 11.08 | $11.62 | 306000 |
| 2025-08-28 | 11.02 | $11.70 | 399000 |
| 2025-08-27 | 10.95 | $11.58 | 310000 |
| 2025-08-26 | 10.88 | $11.44 | 346700 |
| 2025-08-25 | 10.82 | $11.46 | 413200 |
| 2025-08-22 | 10.76 | $11.45 | 456700 |
| 2025-08-21 | 10.68 | $11.37 | 472936 |
| 2025-08-20 | 10.61 | $10.98 | 364000 |
| 2025-08-19 | 10.57 | $10.71 | 592964 |
| 2025-08-18 | 10.56 | $10.93 | 423738 |
| 2025-08-15 | 10.52 | $10.65 | 963600 |
| 2025-08-14 | 10.50 | $10.49 | 379000 |
| 2025-08-13 | 10.51 | $10.59 | 457837 |
| 2025-08-12 | 10.50 | $10.37 | 553489 |
| 2025-08-11 | 10.51 | $10.26 | 573300 |
| 2025-08-08 | 10.54 | $10.56 | 652635 |
| 2025-08-07 | 10.53 | $10.78 | 623040 |
| 2025-08-06 | 10.51 | $11.05 | 582690 |
| 2025-08-05 | 10.45 | $11.18 | 818608 |
| 2025-08-04 | 10.38 | $10.78 | 687000 |
| 2025-08-01 | 10.33 | $10.65 | 789000 |
| 2025-07-31 | 10.30 | $10.88 | 947800 |
| 2025-07-30 | 10.24 | $10.72 | 1.3M |
| 2025-07-29 | 10.19 | $10.58 | 594302 |
| 2025-07-28 | 10.15 | $10.47 | 605716 |
| 2025-07-25 | 10.11 | $10.22 | 355600 |
| 2025-07-24 | 10.10 | $10.30 | 334707 |
| 2025-07-23 | 10.08 | $10.42 | 517948 |
| 2025-07-22 | 10.04 | $10.05 | 440346 |
| 2025-07-21 | 10.04 | $9.97 | 691526 |
| 2025-07-18 | 10.05 | $9.99 | 423434 |
| 2025-07-17 | 10.06 | $10.08 | 468900 |
| 2025-07-16 | 10.05 | $9.82 | 419207 |
| 2025-07-15 | 10.08 | $9.95 | 437374 |
| 2025-07-14 | 10.09 | $10.23 | 629407 |
| 2025-07-11 | 10.08 | $10.48 | 487249 |
| 2025-07-10 | 10.04 | $10.36 | 773500 |
| 2025-07-09 | 10.00 | $9.96 | 508667 |
| 2025-07-08 | 10.01 | $10.28 | 464700 |
| 2025-07-07 | 9.98 | $10.40 | 568486 |
| 2025-07-03 | 9.93 | $10.25 | 286100 |
| 2025-07-02 | 9.90 | $10.20 | 640669 |
| 2025-07-01 | 9.87 | $9.71 | 482103 |
| 2025-06-30 | 9.89 | $9.60 | 693109 |
| 2025-06-27 | 9.92 | $9.75 | 1.7M |
| 2025-06-26 | 9.93 | $9.84 | 528200 |
| 2025-06-25 | 9.94 | $10.08 | 494434 |
| 2025-06-24 | 9.93 | $9.87 | 976307 |
| 2025-06-23 | 9.93 | $9.84 | 636200 |
| 2025-06-20 | 9.94 | $10.13 | 568400 |
| 2025-06-18 | 9.93 | $10.54 | 707172 |
| 2025-06-17 | 9.86 | $10.50 | 1.0M |
| 2025-06-16 | 9.79 | $10.00 | 637200 |
| 2025-06-13 | 9.77 | $10.19 | 857181 |
| 2025-06-12 | 9.73 | $9.90 | 619100 |
| 2025-06-11 | 9.71 | $9.82 | 857214 |
| 2025-06-10 | 9.70 | $9.63 | 361625 |
| 2025-06-09 | 9.70 | $9.59 | 451000 |
| 2025-06-06 | 9.72 | $9.59 | 504511 |
| 2025-06-05 | 9.73 | $9.67 | 313636 |
| 2025-06-04 | 9.74 | $9.70 | 328604 |
| 2025-06-03 | 9.74 | $9.61 | 483416 |
| 2025-06-02 | 9.75 | $9.66 | 391902 |
| 2025-05-30 | 9.76 | $9.61 | 456523 |
| 2025-05-29 | 9.78 | $9.60 | 400626 |
| 2025-05-28 | 9.80 | $9.47 | 845100 |
| 2025-05-27 | 9.83 | $9.92 | 494700 |
| 2025-05-23 | 9.82 | $9.77 | 415621 |
| 2025-05-22 | 9.83 | $9.59 | 591055 |
| 2025-05-21 | 9.85 | $10.15 | 554266 |
| 2025-05-20 | 9.82 | $10.40 | 797244 |
| 2025-05-19 | 9.76 | $10.15 | 647179 |
| 2025-05-16 | 9.72 | $10.06 | 561612 |
| 2025-05-15 | 9.69 | $9.92 | 417141 |
| 2025-05-14 | 9.66 | $9.93 | 729350 |
| 2025-05-13 | 9.63 | $9.82 | 779853 |
| 2025-05-12 | 9.61 | $9.80 | 811400 |
| 2025-05-09 | 9.59 | $9.92 | 506947 |
| 2025-05-08 | 9.56 | $9.67 | 568400 |
| 2025-05-07 | 9.55 | $9.73 | 785350 |
| 2025-05-06 | 9.53 | $9.90 | 669100 |
| 2025-05-05 | 9.49 | $9.96 | 520100 |
| 2025-05-02 | 9.44 | $9.81 | 390100 |
| 2025-05-01 | 9.40 | $9.70 | 534000 |
| 2025-04-30 | 9.37 | $9.54 | 418701 |
| 2025-04-29 | 9.35 | $9.67 | 336003 |
| 2025-04-28 | 9.32 | $9.55 | 393220 |
| 2025-04-25 | 9.30 | $9.58 | 368259 |
| 2025-04-24 | 9.27 | $9.37 | 381231 |
| 2025-04-23 | 9.25 | $9.26 | 405558 |
| 2025-04-22 | 9.25 | $9.01 | 372807 |
| 2025-04-21 | 9.28 | $9.11 | 361450 |
| 2025-04-17 | 9.30 | $9.22 | 481548 |
| 2025-04-16 | 9.31 | $8.85 | 551531 |
| 2025-04-15 | 9.35 | $8.70 | 434200 |
| 2025-04-14 | 9.42 | $8.92 | 435107 |
| 2025-04-11 | 9.48 | $9.29 | 627083 |
| 2025-04-10 | 9.49 | $8.75 | 577600 |
| 2025-04-09 | 9.57 | $8.97 | 981821 |
| 2025-04-08 | 9.64 | $8.51 | 1.1M |
| 2025-04-07 | 9.76 | $9.35 | 1.2M |
| 2025-04-04 | 9.80 | $8.74 | 1.7M |
| 2025-04-03 | 9.91 | $9.05 | 676541 |
| 2025-04-02 | 10.00 | $9.66 | 434851 |
| 2025-04-01 | 10.04 | $9.75 | 574100 |
| 2025-03-31 | 10.07 | $9.79 | 845800 |
| 2025-03-28 | 10.10 | $10.21 | 518300 |
| 2025-03-27 | 10.08 | $10.04 | 548801 |
| 2025-03-26 | 10.09 | $10.08 | 376111 |
| 2025-03-25 | 10.09 | $9.99 | 566800 |
| 2025-03-24 | 10.10 | $10.15 | 470600 |
| 2025-03-21 | 10.09 | $10.01 | 1.1M |
| 2025-03-20 | 10.10 | $10.44 | 544214 |
| 2025-03-19 | 10.07 | $10.51 | 622900 |
| 2025-03-18 | 10.02 | $10.18 | 502904 |
| 2025-03-17 | 10.00 | $10.10 | 554463 |
| 2025-03-14 | 9.99 | $9.89 | 527738 |
| 2025-03-13 | 10.00 | $9.85 | 607112 |
| 2025-03-12 | 10.02 | $9.69 | 570200 |
| 2025-03-11 | 10.05 | $9.54 | 734508 |
| 2025-03-10 | 10.11 | $9.56 | 686800 |
| 2025-03-07 | 10.17 | $9.87 | 641848 |
| 2025-03-06 | 10.20 | $9.81 | 822211 |
| 2025-03-05 | 10.24 | $9.67 | 1.1M |
| 2025-03-04 | 10.30 | $9.55 | 1.1M |
| 2025-03-03 | 10.38 | $9.16 | 909322 |
| 2025-02-28 | 10.50 | $9.06 | 664300 |
| 2025-02-27 | 10.66 | $9.24 | 724257 |
| 2025-02-26 | 10.80 | $9.73 | 593500 |
| 2025-02-25 | 10.92 | $9.79 | 697934 |
| 2025-02-24 | 11.04 | $10.19 | 973900 |
| 2025-02-21 | 11.13 | $10.03 | 659100 |
| 2025-02-20 | 11.24 | $10.19 | 793734 |
| 2025-02-19 | 11.35 | $10.35 | 1.2M |
| 2025-02-18 | 11.46 | $10.48 | 849437 |
| 2025-02-14 | 11.56 | $10.42 | 1.3M |
| 2025-02-13 | 11.68 | $10.72 | 1.1M |
| 2025-02-12 | 11.78 | $11.54 | 730953 |
| 2025-02-11 | 11.81 | $11.78 | 577724 |
| 2025-02-10 | 11.81 | $11.65 | 429658 |
| 2025-02-07 | 11.83 | $11.56 | 465800 |
| 2025-02-06 | 11.85 | $11.64 | 443060 |
| 2025-02-05 | 11.88 | $11.85 | 673835 |
| 2025-02-04 | 11.88 | $11.82 | 830824 |
| 2025-02-03 | 11.89 | $11.67 | 695970 |
| 2025-01-31 | 11.91 | $11.87 | 587962 |
| 2025-01-30 | 11.91 | $12.02 | 580371 |
| 2025-01-29 | 11.90 | $11.77 | 1.2M |
| 2025-01-28 | 11.92 | $11.16 | 463800 |
| 2025-01-27 | 12.00 | $11.12 | 693600 |
| 2025-01-24 | 12.09 | $11.07 | 877942 |
| 2025-01-23 | 12.19 | $11.54 | 636840 |
| 2025-01-22 | 12.26 | $11.41 | 778929 |
| 2025-01-21 | 12.35 | $11.41 | 1.1M |
| 2025-01-17 | 12.45 | $12.24 | 678589 |
| 2025-01-16 | 12.48 | $12.53 | 681800 |
| 2025-01-15 | 12.47 | $13.23 | 440599 |
| 2025-01-14 | 12.39 | $13.07 | 986426 |
| 2025-01-13 | 12.32 | $13.60 | 1.0M |
| 2025-01-10 | 12.18 | $13.41 | 956000 |
| 2025-01-08 | 12.05 | $12.56 | 594617 |
| 2025-01-07 | 12.00 | $12.77 | 790836 |
| 2025-01-06 | 11.92 | $12.10 | 695362 |
| 2025-01-03 | 11.90 | $12.34 | 965381 |
| 2025-01-02 | 11.85 | $12.43 | 660807 |
| 2024-12-31 | 11.79 | $12.15 | 525266 |
| 2024-12-30 | 11.76 | $12.01 | 757200 |
| 2024-12-27 | 11.73 | $11.99 | 627545 |
| 2024-12-26 | 11.70 | $11.97 | 799700 |
| 2024-12-24 | 11.67 | $12.12 | 650141 |
| 2024-12-23 | 11.63 | $11.88 | 728319 |
| 2024-12-20 | 11.60 | $11.31 | 795635 |
| 2024-12-19 | 11.63 | $11.29 | 1.1M |
| 2024-12-18 | 11.66 | $11.39 | 767900 |
| 2024-12-17 | 11.69 | $11.22 | 757742 |
| 2024-12-16 | 11.74 | $11.09 | 932138 |
| 2024-12-13 | 11.81 | $11.35 | 651411 |
| 2024-12-12 | 11.86 | $11.21 | 999337 |
| 2024-12-11 | 11.93 | $11.47 | 1.2M |
| 2024-12-10 | 11.98 | $11.84 | 993700 |
| 2024-12-09 | 11.99 | $11.65 | 1.1M |
| 2024-12-06 | 12.03 | $11.33 | 1.4M |
| 2024-12-05 | 12.10 | $11.40 | 1.4M |
| 2024-12-04 | 12.18 | $11.21 | 1.1M |
| 2024-12-03 | 12.28 | $11.52 | 1.2M |
| 2024-12-02 | 12.36 | $11.17 | 1.1M |
| 2024-11-29 | 12.48 | $11.16 | 658700 |
| 2024-11-27 | 12.62 | $11.40 | 1.0M |
| 2024-11-26 | 12.75 | $11.50 | 1.0M |
| 2024-11-25 | 12.88 | $11.84 | 964600 |
| 2024-11-22 | 12.99 | $11.85 | 1.1M |
| 2024-11-21 | 13.11 | $11.89 | 1.3M |
| 2024-11-20 | 13.24 | $12.32 | 1.1M |
| 2024-11-19 | 13.34 | $12.36 | 936100 |
| 2024-11-18 | 13.44 | $11.94 | 880266 |
| 2024-11-15 | 13.60 | $11.77 | 976072 |
| 2024-11-14 | 13.79 | $11.95 | 1.0M |
| 2024-11-13 | 13.98 | $11.94 | 872106 |
| 2024-11-12 | 14.20 | $11.98 | 1.1M |
| 2024-11-11 | 14.43 | $12.25 | 1.8M |
| 2024-11-08 | 14.66 | $12.15 | 2.1M |
| 2024-11-07 | 14.93 | $12.86 | 1.4M |
| 2024-11-06 | 15.14 | $13.21 | 1.4M |
| 2024-11-05 | 15.35 | $13.74 | 706500 |
| 2024-11-04 | 15.52 | $13.91 | 938638 |
| 2024-11-01 | 15.69 | $14.04 | 553000 |
| 2024-10-31 | 15.86 | $14.11 | 457600 |
| 2024-10-30 | 16.04 | $14.12 | 614104 |
| 2024-10-29 | 16.25 | $14.16 | 557405 |
| 2024-10-28 | 16.46 | $14.42 | 688800 |
| 2024-10-25 | 16.68 | $14.80 | 388565 |
| 2024-10-24 | 16.88 | $14.88 | 526859 |
| 2024-10-23 | 17.09 | $15.10 | 1.0M |
| 2024-10-22 | 17.30 | $16.22 | 370342 |
| 2024-10-21 | 17.41 | $16.55 | 428100 |
| 2024-10-18 | 17.50 | $16.76 | 304200 |
| 2024-10-17 | 17.58 | $16.70 | 300433 |
| 2024-10-16 | 17.67 | $16.68 | 399447 |
| 2024-10-15 | 17.78 | $16.67 | 474400 |
| 2024-10-14 | 17.89 | $17.29 | 386800 |
| 2024-10-11 | 17.96 | $17.67 | 267307 |
| 2024-10-10 | 17.99 | $17.55 | 210600 |
| 2024-10-09 | 18.03 | $17.59 | 279548 |
| 2024-10-08 | 18.08 | $18.05 | 278200 |
| 2024-10-07 | 18.08 | $18.41 | 254337 |
| 2024-10-04 | 18.05 | $18.32 | 374500 |
| 2024-10-03 | 18.02 | $18.59 | 404127 |
| 2024-10-02 | 17.96 | $18.33 | 331093 |
| 2024-10-01 | 17.92 | $18.09 | 485605 |
| 2024-09-30 | 17.90 | $18.10 | 717900 |
| 2024-09-27 | 17.88 | $17.96 | 723009 |
| 2024-09-26 | 17.87 | $18.06 | 363419 |
| 2024-09-25 | 17.85 | $17.51 | 396376 |
| 2024-09-24 | 17.89 | $17.96 | 742800 |
| 2024-09-23 | 17.88 | $17.33 | 336400 |
| 2024-09-20 | 17.94 | $17.49 | 724653 |
| 2024-09-19 | 17.99 | $17.96 | 590014 |
| 2024-09-18 | 17.99 | $17.60 | 342204 |
| 2024-09-17 | 18.03 | $17.69 | 368648 |
| 2024-09-16 | 18.07 | $17.67 | 291337 |
| 2024-09-13 | 18.11 | $17.44 | 288400 |
| 2024-09-12 | 18.18 | $17.39 | 423026 |
| 2024-09-11 | 18.27 | $16.98 | 333545 |
| 2024-09-10 | 18.40 | $16.83 | 372110 |
| 2024-09-09 | 18.57 | $17.15 | 505717 |
| 2024-09-06 | 18.71 | $17.22 | 396861 |
| 2024-09-05 | 18.87 | $17.41 | 424421 |
| 2024-09-04 | 19.03 | $17.63 | 508502 |
| 2024-09-03 | 19.17 | $17.61 | 849263 |
| 2024-08-30 | 19.34 | $18.88 | 427500 |
| 2024-08-29 | 19.39 | $18.94 | 391623 |
| 2024-08-28 | 19.43 | $18.91 | 697219 |
| 2024-08-27 | 19.49 | $19.11 | 297687 |
| 2024-08-26 | 19.53 | $19.01 | 389800 |
| 2024-08-23 | 19.58 | $18.76 | 445935 |
| 2024-08-22 | 19.67 | $18.63 | 452800 |
| 2024-08-21 | 19.78 | $18.68 | 856524 |
| 2024-08-20 | 19.89 | $19.15 | 510216 |
| 2024-08-19 | 19.97 | $19.47 | 391779 |
| 2024-08-16 | 20.02 | $19.75 | 466117 |
| 2024-08-15 | 20.05 | $20.01 | 575741 |
| 2024-08-14 | 20.06 | $19.51 | 398448 |
| 2024-08-13 | 20.11 | $19.46 | 423141 |
| 2024-08-12 | 20.18 | $19.44 | 454600 |
| 2024-08-09 | 20.26 | $19.32 | 345324 |
| 2024-08-08 | 20.36 | $19.50 | 441509 |
| 2024-08-07 | 20.45 | $19.17 | 546269 |
| 2024-08-06 | 20.59 | $19.67 | 690610 |
| 2024-08-05 | 20.68 | $19.28 | 999503 |
| 2024-08-02 | 20.83 | $19.84 | 727417 |
| 2024-08-01 | 20.93 | $20.79 | 866757 |
| 2024-07-31 | 20.95 | $21.68 | 1.2M |
| 2024-07-30 | 20.87 | $20.92 | 585725 |
| 2024-07-29 | 20.87 | $20.90 | 538300 |
| 2024-07-26 | 20.86 | $20.53 | 540427 |
| 2024-07-25 | 20.90 | $20.81 | 1.3M |
| 2024-07-24 | 20.91 | $20.77 | 505571 |
| 2024-07-23 | 20.92 | $21.30 | 437052 |
| 2024-07-22 | 20.88 | $21.27 | 640900 |
| 2024-07-19 | 20.84 | $20.20 | 360300 |
| 2024-07-18 | 20.91 | $20.23 | 589330 |
| 2024-07-17 | 20.98 | $20.08 | 619468 |
| 2024-07-16 | 21.07 | $20.40 | 444700 |
| 2024-07-15 | 21.15 | $20.06 | 713000 |
| 2024-07-12 | 21.26 | $19.61 | 594000 |
| 2024-07-11 | 21.43 | $19.94 | 589746 |
| 2024-07-10 | 21.59 | $20.27 | 571250 |
| 2024-07-09 | 21.73 | $20.00 | 1.2M |
| 2024-07-08 | 21.91 | $20.39 | 1.7M |
| 2024-07-05 | 22.07 | $21.49 | 518347 |
| 2024-07-03 | 22.13 | $22.20 | 304800 |
| 2024-07-02 | 22.13 | $22.44 | 625722 |
| 2024-07-01 | 22.09 | $22.32 | 527200 |
| 2024-06-28 | 22.07 | $22.53 | 1.0M |
| 2024-06-27 | 22.02 | $22.75 | 333224 |
| 2024-06-26 | 21.94 | $22.70 | 560915 |
| 2024-06-25 | 21.86 | $22.59 | 567833 |
| 2024-06-24 | 21.79 | $22.31 | 621800 |
| 2024-06-21 | 21.73 | $22.39 | 973638 |
| 2024-06-20 | 21.66 | $21.71 | 471820 |
| 2024-06-18 | 21.66 | $21.32 | 582453 |
| 2024-06-17 | 21.69 | $20.98 | 863400 |
| 2024-06-14 | 21.77 | $20.79 | 872495 |
| 2024-06-13 | 21.87 | $21.50 | 903207 |
| 2024-06-12 | 21.91 | $22.26 | 722000 |
| 2024-06-11 | 21.87 | $22.02 | 751300 |
| 2024-06-10 | 21.86 | $22.53 | 616975 |
| 2024-06-07 | 21.79 | $22.07 | 370137 |
| 2024-06-06 | 21.76 | $22.47 | 393800 |
| 2024-06-05 | 21.68 | $22.83 | 839029 |
| 2024-06-04 | 21.56 | $21.97 | 870705 |
| 2024-06-03 | 21.52 | $22.51 | 1.2M |
| 2024-05-31 | 21.41 | $22.41 | 597800 |
| 2024-05-30 | 21.31 | $23.00 | 709815 |
| 2024-05-29 | 21.13 | $22.59 | 564820 |
| 2024-05-28 | 20.97 | $22.85 | 611182 |
| 2024-05-24 | 20.78 | $22.98 | 727275 |
| 2024-05-23 | 20.54 | $22.25 | 1.3M |
| 2024-05-22 | 20.37 | $22.99 | 798518 |
| 2024-05-21 | 20.09 | $23.38 | 1.3M |
| 2024-05-20 | 19.74 | $22.67 | 833320 |
| 2024-05-17 | 19.43 | $22.36 | 865200 |
| 2024-05-16 | 19.13 | $22.56 | 710300 |
| 2024-05-15 | 18.76 | $22.29 | 1.1M |
| 2024-05-14 | 18.39 | $21.93 | 1.2M |
| 2024-05-13 | 18.02 | $21.12 | 1.2M |
| 2024-05-10 | 17.70 | $20.37 | 814800 |
| 2024-05-09 | 17.41 | $20.43 | 1.3M |
| 2024-05-08 | 17.10 | $20.34 | 2.3M |
| 2024-05-07 | 16.75 | $17.60 | 478720 |
| 2024-05-06 | 16.67 | $17.65 | 539010 |
| 2024-05-03 | 16.56 | $17.42 | 437731 |
| 2024-05-02 | 16.47 | $17.27 | 497086 |
| 2024-05-01 | 16.39 | $16.68 | 354924 |
| 2024-04-30 | 16.36 | $16.75 | 440363 |
| 2024-04-29 | 16.32 | $17.01 | 393187 |
| 2024-04-26 | 16.24 | $16.89 | 401249 |
| 2024-04-25 | 16.17 | $16.62 | 353512 |
| 2024-04-24 | 16.13 | $16.37 | 334514 |
| 2024-04-23 | 16.10 | $16.32 | 429400 |
| 2024-04-22 | 16.08 | $16.03 | 504900 |
| 2024-04-19 | 16.08 | $15.88 | 471031 |
| 2024-04-18 | 16.11 | $15.59 | 491967 |
| 2024-04-17 | 16.16 | $15.86 | 384800 |
| 2024-04-16 | 16.19 | $15.91 | 357630 |
| 2024-04-15 | 16.22 | $15.79 | 423572 |
| 2024-04-12 | 16.27 | $15.88 | 426717 |
| 2024-04-11 | 16.31 | $16.28 | 602918 |
| 2024-04-10 | 16.31 | $15.64 | 658800 |
| 2024-04-09 | 16.38 | $15.73 | 1.1M |
| 2024-04-08 | 16.45 | $16.49 | 503638 |
| 2024-04-05 | 16.45 | $16.70 | 317408 |
| 2024-04-04 | 16.42 | $16.69 | 687338 |
| 2024-04-03 | 16.39 | $16.94 | 686501 |
| 2024-04-02 | 16.33 | $16.60 | 448420 |
| 2024-04-01 | 16.31 | $16.76 | 707000 |
| 2024-03-28 | 16.26 | $16.42 | 571314 |
| 2024-03-27 | 16.24 | $16.35 | 258803 |
| 2024-03-26 | 16.23 | $16.23 | 309800 |
| 2024-03-25 | 16.23 | $16.21 | 414414 |
| 2024-03-22 | 16.23 | $16.35 | 263632 |
| 2024-03-21 | 16.22 | $16.71 | 415363 |
| 2024-03-20 | 16.17 | $16.39 | 417251 |
| 2024-03-19 | 16.14 | $16.40 | 428664 |
| 2024-03-18 | 16.12 | $16.27 | 414953 |
| 2024-03-15 | 16.10 | $16.56 | 823400 |
| 2024-03-14 | 16.05 | $16.77 | 783906 |
| 2024-03-13 | 15.98 | $16.33 | 772829 |
| 2024-03-12 | 15.94 | $15.86 | 745407 |
| 2024-03-11 | 15.95 | $15.64 | 612388 |
| 2024-03-08 | 15.98 | $15.78 | 644716 |
| 2024-03-07 | 16.00 | $15.88 | 457616 |
| 2024-03-06 | 16.01 | $15.86 | 505507 |
| 2024-03-05 | 16.03 | $15.84 | 630400 |
| 2024-03-04 | 16.05 | $15.57 | 610317 |
| 2024-03-01 | 16.10 | $16.25 | 408606 |
| 2024-02-29 | 16.08 | $16.23 | 460500 |
| 2024-02-28 | 16.07 | $16.02 | 395309 |
| 2024-02-27 | 16.07 | $16.14 | 546700 |
| 2024-02-26 | 16.07 | $16.10 | 544000 |
| 2024-02-23 | 16.06 | $15.90 | 512651 |
| 2024-02-22 | 16.08 | $16.26 | 632520 |
| 2024-02-21 | 16.06 | $16.16 | 607417 |
| 2024-02-20 | 16.05 | $16.03 | 753600 |
| 2024-02-16 | 16.05 | $16.35 | 1.1M |
| 2024-02-15 | 16.02 | $16.25 | 1.4M |
| 2024-02-14 | 16.00 | $16.26 | 564021 |
| 2024-02-13 | 15.97 | $16.41 | 585234 |
| 2024-02-12 | 15.92 | $16.55 | 845200 |
| 2024-02-09 | 15.86 | $16.00 | 605019 |
| 2024-02-08 | 15.84 | $15.95 | 601739 |
| 2024-02-07 | 15.83 | $16.14 | 634610 |
| 2024-02-06 | 15.80 | $16.16 | 625191 |
| 2024-02-05 | 15.76 | $16.29 | 808427 |
| 2024-02-02 | 15.70 | $16.23 | 861100 |
| 2024-02-01 | 15.65 | $16.25 | 1.1M |
| 2024-01-31 | 15.58 | $16.57 | 590378 |
| 2024-01-30 | 15.48 | $16.60 | 776717 |
| 2024-01-29 | 15.36 | $16.42 | 960179 |
| 2024-01-26 | 15.25 | $16.30 | 818941 |
| 2024-01-25 | 15.14 | $15.97 | 748381 |
| 2024-01-24 | 15.05 | $16.27 | 1.2M |
| 2024-01-23 | 14.93 | $15.48 | 598100 |
| 2024-01-22 | 14.87 | $15.58 | 921300 |
| 2024-01-19 | 14.79 | $15.58 | 764300 |
| 2024-01-18 | 14.71 | $15.49 | 1.2M |
| 2024-01-17 | 14.63 | $15.25 | 878800 |
| 2024-01-16 | 14.56 | $14.85 | 609600 |
| 2024-01-12 | 14.53 | $15.05 | 1.1M |
| 2024-01-11 | 14.48 | $14.79 | 516504 |
| 2024-01-10 | 14.44 | $14.70 | 401700 |
| 2024-01-09 | 14.42 | $14.92 | 445115 |
| 2024-01-08 | 14.37 | $14.97 | 595713 |
| 2024-01-05 | 14.30 | $15.00 | 905167 |
| 2024-01-04 | 14.23 | $14.62 | 984433 |
| 2024-01-03 | 14.19 | $14.78 | 787811 |
| 2024-01-02 | 14.12 | $14.30 | 572900 |
| 2023-12-29 | 14.11 | $14.09 | 596940 |
| 2023-12-28 | 14.11 | $14.11 | 401000 |
| 2023-12-27 | 14.11 | $14.25 | 523464 |
| 2023-12-26 | 14.09 | $14.35 | 807162 |
| 2023-12-22 | 14.06 | $14.94 | 759676 |
| 2023-12-21 | 13.97 | $14.73 | 705700 |
| 2023-12-20 | 13.89 | $14.59 | 1.6M |
| 2023-12-19 | 13.82 | $14.76 | 891229 |
| 2023-12-18 | 13.72 | $14.38 | 1.0M |
| 2023-12-15 | 13.65 | $14.25 | 1.1M |
| 2023-12-14 | 13.59 | $13.63 | 526825 |
| 2023-12-13 | 13.58 | $13.61 | 624276 |
| 2023-12-12 | 13.58 | $13.31 | 621700 |
| 2023-12-11 | 13.61 | $13.64 | 478305 |
| 2023-12-08 | 13.61 | $13.71 | 331600 |
| 2023-12-07 | 13.60 | $13.63 | 778200 |
| 2023-12-06 | 13.59 | $13.76 | 443327 |
| 2023-12-05 | 13.57 | $13.76 | 451200 |
| 2023-12-04 | 13.55 | $13.99 | 436500 |
| 2023-12-01 | 13.51 | $14.28 | 1.0M |
| 2023-11-30 | 13.43 | $13.60 | 576320 |
| 2023-11-29 | 13.41 | $13.57 | 755840 |
| 2023-11-28 | 13.39 | $13.46 | 789721 |
| 2023-11-27 | 13.38 | $13.88 | 662500 |
| 2023-11-24 | 13.33 | $13.89 | 699500 |
| 2023-11-22 | 13.27 | $13.51 | 610362 |
| 2023-11-21 | 13.25 | $13.38 | 537283 |
| 2023-11-20 | 13.23 | $13.27 | 599310 |
| 2023-11-17 | 13.23 | $13.22 | 522484 |
| 2023-11-16 | 13.23 | $12.88 | 470988 |
| 2023-11-15 | 13.27 | $13.20 | 514683 |
| 2023-11-14 | 13.28 | $13.37 | 553208 |
| 2023-11-13 | 13.27 | $13.04 | 347102 |
| 2023-11-10 | 13.29 | $13.16 | 426151 |
| 2023-11-09 | 13.30 | $13.13 | 506138 |
| 2023-11-08 | 13.32 | $13.11 | 647300 |
| 2023-11-07 | 13.35 | $13.06 | 1.2M |
| 2023-11-06 | 13.38 | $13.62 | 760300 |
| 2023-11-03 | 13.35 | $13.66 | 508200 |
| 2023-11-02 | 13.32 | $13.67 | 614535 |
| 2023-11-01 | 13.28 | $13.52 | 827989 |
| 2023-10-31 | 13.25 | $13.29 | 1.1M |
| 2023-10-30 | 13.25 | $13.26 | 2.6M |
| 2023-10-27 | 13.25 | $13.99 | 422142 |
| 2023-10-26 | 13.17 | $13.66 | 398900 |
| 2023-10-25 | 13.12 | $13.69 | 741619 |
| 2023-10-24 | 13.06 | $13.61 | 548547 |
| 2023-10-23 | 13.00 | $13.08 | 359000 |
| 2023-10-20 | 12.99 | $13.13 | 603435 |
| 2023-10-19 | 12.98 | $13.12 | 502806 |
| 2023-10-18 | 12.96 | $13.53 | 419900 |
| 2023-10-17 | 12.90 | $13.57 | 677921 |
| 2023-10-16 | 12.83 | $13.57 | 681504 |
| 2023-10-13 | 12.76 | $13.15 | 465671 |
| 2023-10-12 | 12.72 | $13.03 | 491830 |
| 2023-10-11 | 12.68 | $12.93 | 528200 |
| 2023-10-10 | 12.66 | $12.94 | 413070 |
| 2023-10-09 | 12.63 | $12.75 | 396600 |
| 2023-10-06 | 12.61 | $12.56 | 334442 |
| 2023-10-05 | 12.62 | $12.50 | 466900 |
| 2023-10-04 | 12.63 | $11.85 | 473600 |
| 2023-10-03 | 12.72 | $12.34 | 586800 |
| 2023-10-02 | 12.75 | $12.67 | 457800 |
| 2023-09-29 | 12.76 | $13.01 | 419713 |
| 2023-09-28 | 12.74 | $12.96 | 455940 |
| 2023-09-27 | 12.71 | $12.99 | 600200 |
| 2023-09-26 | 12.69 | $12.85 | 507900 |
| 2023-09-25 | 12.67 | $12.87 | 442600 |
| 2023-09-22 | 12.65 | $12.77 | 508483 |
| 2023-09-21 | 12.63 | $12.44 | 716700 |
| 2023-09-20 | 12.65 | $12.44 | 517909 |
| 2023-09-19 | 12.68 | $12.57 | 349723 |
| 2023-09-18 | 12.69 | $12.47 | 527900 |
| 2023-09-15 | 12.71 | $12.51 | 422501 |
| 2023-09-14 | 12.73 | $12.65 | 426515 |
| 2023-09-13 | 12.74 | $12.30 | 428745 |
| 2023-09-12 | 12.79 | $12.62 | 457109 |
| 2023-09-11 | 12.80 | $12.54 | 795800 |
| 2023-09-08 | 12.83 | $12.77 | 493521 |
| 2023-09-07 | 12.84 | $12.30 | 456608 |
| 2023-09-06 | 12.90 | $12.38 | 423800 |
| 2023-09-05 | 12.95 | $12.40 | 778809 |
| 2023-09-01 | 13.01 | $12.65 | 524249 |
| 2023-08-31 | 13.04 | $12.44 | 540904 |
| 2023-08-30 | 13.11 | $12.82 | 462607 |
| 2023-08-29 | 13.14 | $12.89 | 542438 |
| 2023-08-28 | 13.16 | $12.65 | 435917 |
| 2023-08-25 | 13.22 | $12.66 | 351300 |
| 2023-08-24 | 13.28 | $12.91 | 383900 |
| 2023-08-23 | 13.32 | $13.08 | 390673 |
| 2023-08-22 | 13.34 | $13.30 | 403613 |
| 2023-08-21 | 13.35 | $13.52 | 359800 |
| 2023-08-18 | 13.33 | $13.56 | 276800 |
| 2023-08-17 | 13.30 | $13.56 | 534526 |
| 2023-08-16 | 13.28 | $13.28 | 411700 |
| 2023-08-15 | 13.28 | $13.32 | 459120 |
| 2023-08-14 | 13.27 | $13.29 | 439416 |
| 2023-08-11 | 13.27 | $13.25 | 533600 |
| 2023-08-10 | 13.27 | $13.66 | 416851 |
| 2023-08-09 | 13.23 | $13.69 | 387930 |
| 2023-08-08 | 13.18 | $13.51 | 591109 |
| 2023-08-07 | 13.15 | $13.70 | 499768 |
| 2023-08-04 | 13.09 | $13.66 | 568400 |
| 2023-08-03 | 13.03 | $13.84 | 627200 |
| 2023-08-02 | 12.94 | $13.67 | 1.0M |
| 2023-08-01 | 12.87 | $13.75 | 1.2M |
| 2023-07-31 | 12.77 | $14.08 | 1.9M |
| 2023-07-28 | 12.64 | $13.55 | 612471 |
| 2023-07-27 | 12.54 | $13.22 | 620734 |
| 2023-07-26 | 12.47 | $13.22 | 852502 |
| 2023-07-25 | 12.39 | $12.97 | 745200 |
| 2023-07-24 | 12.33 | $12.85 | 1.1M |
| 2023-07-21 | 12.27 | $12.18 | 812808 |
| 2023-07-20 | 12.28 | $12.11 | 554123 |
| 2023-07-19 | 12.30 | $12.06 | 799906 |
| 2023-07-18 | 12.33 | $12.24 | 585725 |
| 2023-07-17 | 12.34 | $12.21 | 653309 |
| 2023-07-14 | 12.35 | $11.80 | 792546 |
| 2023-07-13 | 12.41 | $12.34 | 410128 |
| 2023-07-12 | 12.41 | $12.43 | 503700 |
| 2023-07-11 | 12.41 | $12.47 | 503604 |
| 2023-07-10 | 12.41 | $12.33 | 579451 |
| 2023-07-07 | 12.41 | $12.53 | 566605 |
| 2023-07-06 | 12.40 | $12.28 | 812565 |
| 2023-07-05 | 12.41 | $13.06 | 1.4M |
| 2023-07-03 | 12.35 | $12.49 | 437202 |
| 2023-06-30 | 12.33 | $12.35 | 541600 |
| 2023-06-29 | 12.33 | $12.15 | 493537 |
| 2023-06-28 | 12.35 | $11.95 | 515722 |
| 2023-06-27 | 12.39 | $11.77 | 685300 |
| 2023-06-26 | 12.45 | $11.95 | 664400 |
| 2023-06-23 | 12.51 | $12.58 | 1.1M |
| 2023-06-22 | 12.50 | $12.42 | 320619 |
| 2023-06-21 | 12.51 | $12.57 | 451100 |
| 2023-06-20 | 12.50 | $12.51 | 562384 |
| 2023-06-16 | 12.50 | $12.66 | 606499 |
| 2023-06-15 | 12.48 | $12.78 | 522700 |
| 2023-06-14 | 12.45 | $12.69 | 605321 |
| 2023-06-13 | 12.43 | $12.26 | 733100 |
| 2023-06-12 | 12.44 | $11.82 | 874442 |
| 2023-06-09 | 12.51 | $12.20 | 588800 |
| 2023-06-08 | 12.54 | $12.01 | 632480 |
| 2023-06-07 | 12.60 | $12.18 | 877528 |
| 2023-06-06 | 12.64 | $12.13 | 835156 |
| 2023-06-05 | 12.70 | $11.99 | 784733 |
| 2023-06-02 | 12.77 | $12.58 | 964658 |
| 2023-06-01 | 12.79 | $11.88 | 1.0M |
| 2023-05-31 | 12.89 | $11.71 | 1.0M |
| 2023-05-30 | 13.01 | $11.90 | 1.3M |
| 2023-05-26 | 13.13 | $12.98 | 908590 |
| 2023-05-25 | 13.14 | $12.57 | 789174 |
| 2023-05-24 | 13.20 | $12.45 | 647200 |
| 2023-05-23 | 13.28 | $12.70 | 846901 |
| 2023-05-22 | 13.34 | $12.76 | 541606 |
| 2023-05-19 | 13.40 | $12.88 | 709511 |
| 2023-05-18 | 13.46 | $12.44 | 476612 |
| 2023-05-17 | 13.57 | $12.42 | 598000 |
| 2023-05-16 | 13.69 | $12.29 | 686153 |
| 2023-05-15 | 13.83 | $12.70 | 711705 |
| 2023-05-12 | 13.95 | $12.84 | 533835 |
| 2023-05-11 | 14.07 | $13.10 | 645986 |
| 2023-05-10 | 14.17 | $12.81 | 711240 |
| 2023-05-09 | 14.32 | $12.69 | 1.3M |
| 2023-05-08 | 14.49 | $13.55 | 696600 |
| 2023-05-05 | 14.59 | $13.41 | 629206 |
| 2023-05-04 | 14.71 | $13.14 | 1.0M |
| 2023-05-03 | 14.88 | $13.43 | 677636 |
| 2023-05-02 | 15.03 | $13.66 | 961120 |
| 2023-05-01 | 15.17 | $14.48 | 906139 |
| 2023-04-28 | 15.24 | $14.69 | 865100 |
| 2023-04-27 | 15.30 | $14.41 | 614406 |
| 2023-04-26 | 15.40 | $14.42 | 696712 |
| 2023-04-25 | 15.50 | $15.36 | 679455 |
| 2023-04-24 | 15.51 | $15.67 | 707522 |
| 2023-04-21 | 15.50 | $15.24 | 600118 |
| 2023-04-20 | 15.53 | $15.75 | 567633 |
| 2023-04-19 | 15.50 | $16.41 | 848312 |
| 2023-04-18 | 15.41 | $16.89 | 966613 |
| 2023-04-17 | 15.25 | $16.64 | 1.4M |
| 2023-04-14 | 15.10 | $15.24 | 380522 |
| 2023-04-13 | 15.09 | $15.07 | 517203 |
| 2023-04-12 | 15.09 | $14.58 | 244942 |
| 2023-04-11 | 15.15 | $14.48 | 588824 |
| 2023-04-10 | 15.22 | $14.45 | 357401 |
| 2023-04-06 | 15.30 | $14.20 | 494641 |
| 2023-04-05 | 15.41 | $14.57 | 573500 |
| 2023-04-04 | 15.50 | $14.44 | 1.2M |
| 2023-04-03 | 15.61 | $14.34 | 1.0M |
| 2023-03-31 | 15.75 | $14.87 | 727600 |
| 2023-03-30 | 15.84 | $14.73 | 889633 |
| 2023-03-29 | 15.96 | $15.37 | 931300 |
| 2023-03-28 | 16.02 | $15.53 | 945912 |
| 2023-03-27 | 16.07 | $15.14 | 611436 |
| 2023-03-24 | 16.17 | $14.97 | 654000 |
| 2023-03-23 | 16.29 | $14.92 | 1.4M |
| 2023-03-22 | 16.44 | $15.22 | 865206 |
| 2023-03-21 | 16.56 | $15.69 | 995536 |
| 2023-03-20 | 16.66 | $14.95 | 730535 |
| 2023-03-17 | 16.84 | $14.62 | 807056 |
| 2023-03-16 | 17.07 | $15.18 | 953771 |
| 2023-03-15 | 17.27 | $15.43 | 1.2M |
| 2023-03-14 | 17.46 | $16.91 | 969000 |
| 2023-03-13 | 17.52 | $16.49 | 1.6M |
| 2023-03-10 | 17.63 | $17.35 | 907200 |
| 2023-03-09 | 17.66 | $17.75 | 784104 |
| 2023-03-08 | 17.65 | $18.56 | 770848 |
| 2023-03-07 | 17.55 | $18.24 | 707400 |
| 2023-03-06 | 17.48 | $17.91 | 1.1M |
| 2023-03-03 | 17.43 | $18.18 | 1.1M |
| 2023-03-02 | 17.36 | $18.59 | 1.2M |
| 2023-03-01 | 17.23 | $18.53 | 1.8M |
| 2023-02-28 | 17.09 | $18.15 | 1.3M |
| 2023-02-27 | 16.98 | $18.37 | 908226 |
| 2023-02-24 | 16.83 | $18.35 | 955500 |
| 2023-02-23 | 16.67 | $18.26 | 1.3M |
| 2023-02-22 | 16.50 | $17.73 | 1.2M |
| 2023-02-21 | 16.37 | $18.10 | 1.4M |
| 2023-02-17 | 16.19 | $18.00 | 887073 |
| 2023-02-16 | 16.00 | $18.65 | 1.6M |
| 2023-02-15 | 15.72 | $18.93 | 1.9M |
| 2023-02-14 | 15.38 | $18.22 | 2.9M |
| 2023-02-13 | 15.09 | $16.61 | 1.3M |
| 2023-02-10 | 14.93 | $16.16 | 883847 |
| 2023-02-09 | 14.80 | $16.76 | 1.7M |
| 2023-02-08 | 14.59 | $15.79 | 819705 |
| 2023-02-07 | 14.46 | $16.34 | 1.3M |
| 2023-02-06 | 14.26 | $15.42 | 1.1M |
| 2023-02-03 | 14.14 | $15.02 | 689294 |
| 2023-02-02 | 14.05 | $14.49 | 788016 |
| 2023-02-01 | 14.00 | $15.05 | 906900 |
| 2023-01-31 | 13.89 | $14.65 | 1.3M |
| 2023-01-30 | 13.81 | $13.94 | 696904 |
| 2023-01-27 | 13.80 | $14.07 | 1.1M |
| 2023-01-26 | 13.77 | $13.41 | 594750 |
| 2023-01-25 | 13.81 | $13.72 | 734726 |
| 2023-01-24 | 13.82 | $13.71 | 1.7M |
| 2023-01-23 | 13.83 | $12.98 | 979929 |
| 2023-01-20 | 13.92 | $13.84 | 305909 |
| 2023-01-19 | 13.93 | $13.61 | 388300 |
| 2023-01-18 | 13.96 | $13.62 | 545059 |
| 2023-01-17 | 14.00 | $14.22 | 1.2M |
| 2023-01-13 | 13.98 | $14.10 | 669800 |
| 2023-01-12 | 13.96 | $13.72 | 652327 |
| 2023-01-11 | 13.99 | $13.02 | 655398 |
| 2023-01-10 | 14.09 | $13.63 | 657302 |
| 2023-01-09 | 14.14 | $13.26 | 543441 |
| 2023-01-06 | 14.23 | $13.83 | 733700 |
| 2023-01-05 | 14.27 | $13.44 | 747400 |
| 2023-01-04 | 14.36 | $13.18 | 1.3M |
| 2023-01-03 | 14.49 | $13.97 | 671100 |
| 2022-12-30 | 14.54 | $14.41 | 545900 |
| 2022-12-29 | 14.56 | $14.05 | 383400 |
| 2022-12-28 | 14.61 | $13.77 | 444700 |
| 2022-12-27 | 14.70 | $14.66 | 363637 |
| 2022-12-23 | 14.70 | $14.52 | 354800 |
| 2022-12-22 | 14.72 | $14.47 | 568025 |
| 2022-12-21 | 14.75 | $14.86 | 966000 |
| 2022-12-20 | 14.73 | $15.14 | 926432 |
| 2022-12-19 | 14.69 | $14.62 | 543200 |
| 2022-12-16 | 14.70 | $14.83 | 1.2M |
| 2022-12-15 | 14.68 | $15.05 | 518372 |
| 2022-12-14 | 14.65 | $15.15 | 643013 |
| 2022-12-13 | 14.59 | $15.28 | 778051 |
| 2022-12-12 | 14.52 | $15.19 | 1.2M |
| 2022-12-09 | 14.45 | $14.49 | 658485 |
| 2022-12-08 | 14.45 | $14.71 | 771598 |
| 2022-12-07 | 14.42 | $13.86 | 1.3M |
| 2022-12-06 | 14.48 | $14.55 | 1.0M |
| 2022-12-05 | 14.47 | $15.20 | 1.1M |
| 2022-12-02 | 14.39 | $16.00 | 1.1M |
| 2022-12-01 | 14.22 | $15.13 | 1.5M |
| 2022-11-30 | 14.13 | $15.08 | 678362 |
| 2022-11-29 | 14.03 | $15.10 | 842548 |
| 2022-11-28 | 13.91 | $14.62 | 781763 |
| 2022-11-25 | 13.84 | $15.20 | 803300 |
| 2022-11-23 | 13.70 | $14.47 | 704800 |
| 2022-11-22 | 13.61 | $15.15 | 740629 |
| 2022-11-21 | 13.45 | $14.88 | 907714 |
| 2022-11-18 | 13.30 | $14.82 | 988821 |
| 2022-11-17 | 13.14 | $13.98 | 729900 |
| 2022-11-16 | 13.06 | $13.76 | 608662 |
| 2022-11-15 | 12.98 | $14.01 | 825100 |
| 2022-11-14 | 12.87 | $13.53 | 916023 |
| 2022-11-11 | 12.80 | $13.43 | 473200 |
| 2022-11-10 | 12.74 | $13.60 | 587600 |
| 2022-11-09 | 12.65 | $13.48 | 839651 |
| 2022-11-08 | 12.56 | $14.17 | 997395 |
| 2022-11-07 | 12.39 | $13.72 | 812789 |
| 2022-11-04 | 12.25 | $14.03 | 683558 |
| 2022-11-03 | 12.06 | $13.92 | 1.1M |
| 2022-11-02 | 11.87 | $13.66 | 1.4M |
| 2022-11-01 | 11.68 | $13.80 | 1.1M |
| 2022-10-31 | 11.45 | $13.53 | 859394 |
| 2022-10-28 | 11.24 | $12.95 | 627200 |
| 2022-10-27 | 11.05 | $12.86 | 634185 |
| 2022-10-26 | 10.86 | $12.73 | 701144 |
| 2022-10-25 | 10.67 | $12.53 | 1.2M |
| 2022-10-24 | 10.47 | $11.36 | 538836 |
| 2022-10-21 | 10.38 | $11.69 | 507218 |
| 2022-10-20 | 10.24 | $11.43 | 604400 |
| 2022-10-19 | 10.12 | $11.89 | 913603 |
| 2022-10-18 | 9.93 | $11.61 | 931139 |
| 2022-10-17 | 9.75 | $11.04 | 1.6M |
| 2022-10-14 | 9.62 | $10.50 | 798000 |
| 2022-10-13 | 9.52 | $9.90 | 391600 |
| 2022-10-12 | 9.48 | $9.54 | 269207 |
| 2022-10-11 | 9.48 | $9.32 | 284631 |
| 2022-10-10 | 9.49 | $9.23 | 455200 |
| 2022-10-07 | 9.52 | $9.53 | 349874 |
| 2022-10-06 | 9.52 | $9.38 | 319400 |
| 2022-10-05 | 9.54 | $9.25 | 544218 |
| 2022-10-04 | 9.57 | $9.20 | 518812 |
| 2022-10-03 | 9.60 | $9.37 | 1.0M |
| 2022-09-30 | 9.63 | $9.13 | 543511 |
| 2022-09-29 | 9.68 | $9.08 | 874441 |
| 2022-09-28 | 9.74 | $9.56 | 468312 |
| 2022-09-27 | 9.76 | $9.59 | 549600 |
| 2022-09-26 | 9.78 | $9.27 | 725000 |
| 2022-09-23 | 9.84 | $9.15 | 970811 |
| 2022-09-22 | 9.91 | $10.31 | 551188 |
| 2022-09-21 | 9.87 | $10.06 | 659500 |
| 2022-09-20 | 9.85 | $10.26 | 1.0M |
| 2022-09-19 | 9.80 | $10.44 | 1.1M |
| 2022-09-16 | 9.73 | $10.00 | 1.0M |
| 2022-09-15 | 9.71 | $10.00 | 667800 |
| 2022-09-14 | 9.68 | $10.25 | 1.1M |
| 2022-09-13 | 9.62 | $10.01 | 1.0M |
| 2022-09-12 | 9.57 | $9.91 | 825845 |
| 2022-09-09 | 9.54 | $9.85 | 627817 |
| 2022-09-08 | 9.51 | $9.68 | 345806 |
| 2022-09-07 | 9.49 | $9.51 | 796653 |
| 2022-09-06 | 9.48 | $9.92 | 1.1M |
| 2022-09-02 | 9.44 | $9.93 | 685935 |
| 2022-09-01 | 9.39 | $9.35 | 676539 |
| 2022-08-31 | 9.39 | $9.64 | 794835 |
| 2022-08-30 | 9.36 | $9.35 | 753147 |
| 2022-08-29 | 9.37 | $9.96 | 852204 |
| 2022-08-26 | 9.30 | $9.70 | 445824 |
| 2022-08-25 | 9.26 | $9.72 | 452303 |
| 2022-08-24 | 9.21 | $9.60 | 761800 |
| 2022-08-23 | 9.17 | $9.73 | 954838 |
| 2022-08-22 | 9.11 | $10.01 | 1.0M |
| 2022-08-19 | 9.02 | $9.94 | 826524 |
| 2022-08-18 | 8.92 | $9.80 | 914600 |
| 2022-08-17 | 8.83 | $9.60 | 502009 |
| 2022-08-16 | 8.75 | $9.47 | 361015 |
| 2022-08-15 | 8.67 | $9.53 | 921629 |
| 2022-08-12 | 8.58 | $9.60 | 509100 |
| 2022-08-11 | 8.48 | $9.67 | 722344 |
| 2022-08-10 | 8.35 | $9.35 | 1.3M |
| 2022-08-09 | 8.25 | $9.33 | 1.1M |
| 2022-08-08 | 8.13 | $8.74 | 531500 |
| 2022-08-05 | 8.07 | $8.51 | 469654 |
| 2022-08-04 | 8.02 | $8.34 | 451200 |
| 2022-08-03 | 7.99 | $8.54 | 503273 |
| 2022-08-02 | 7.93 | $8.87 | 1.1M |
| 2022-08-01 | 7.83 | $8.60 | 1.5M |
| 2022-07-29 | 7.75 | $8.15 | 816717 |
| 2022-07-28 | 7.71 | $8.35 | 816200 |
| 2022-07-27 | 7.64 | $8.50 | 769027 |
| 2022-07-26 | 7.55 | $8.49 | 526007 |
| 2022-07-25 | 7.45 | $8.07 | 428743 |
| 2022-07-22 | 7.38 | $7.83 | 375931 |
| 2022-07-21 | 7.34 | $8.22 | 444511 |
| 2022-07-20 | 7.24 | $8.23 | 619647 |
| 2022-07-19 | 7.14 | $7.99 | 996586 |
| 2022-07-18 | 7.05 | $7.28 | 460086 |
| 2022-07-15 | 7.03 | $7.03 | 407921 |
| 2022-07-14 | 7.03 | $6.87 | 392241 |
| 2022-07-13 | 7.04 | $6.92 | 410120 |
| 2022-07-12 | 7.06 | $6.64 | 652700 |
| 2022-07-11 | 7.10 | $6.75 | 283935 |
| 2022-07-08 | 7.14 | $6.94 | 375800 |
| 2022-07-07 | 7.16 | $6.85 | 435219 |
| 2022-07-06 | 7.19 | $6.48 | 1.1M |
| 2022-07-05 | 7.26 | $6.93 | 618500 |
| 2022-07-01 | 7.30 | $6.97 | 642400 |
| 2022-06-30 | 7.33 | $6.97 | 576300 |
| 2022-06-29 | 7.37 | $7.12 | 586179 |
| 2022-06-28 | 7.40 | $7.42 | 566321 |
| 2022-06-27 | 7.39 | $7.39 | 882211 |
| 2022-06-24 | 7.39 | $7.00 | 4.8M |
| 2022-06-23 | 7.44 | $7.11 | 1.1M |
| 2022-06-22 | 7.47 | $7.36 | 892200 |
| 2022-06-21 | 7.48 | $7.70 | 1.1M |
| 2022-06-17 | 7.46 | $7.20 | 1.0M |
| 2022-06-16 | 7.49 | $7.58 | 951540 |
| 2022-06-15 | 7.48 | $7.80 | 707821 |
| 2022-06-14 | 7.44 | $7.61 | 503000 |
| 2022-06-13 | 7.43 | $7.31 | 816200 |
| 2022-06-10 | 7.44 | $7.62 | 407066 |
| 2022-06-09 | 7.42 | $7.67 | 623565 |
| 2022-06-08 | 7.39 | $7.84 | 576929 |
| 2022-06-07 | 7.34 | $8.07 | 1.3M |
| 2022-06-06 | 7.27 | $8.04 | 1.4M |
| 2022-06-03 | 7.19 | $7.76 | 691374 |
| 2022-06-02 | 7.13 | $7.62 | 1.1M |
| 2022-06-01 | 7.07 | $7.54 | 1.8M |
| 2022-05-31 | 7.03 | $6.98 | 957500 |
| 2022-05-27 | 7.03 | $7.49 | 872837 |
| 2022-05-26 | 6.98 | $7.45 | 842146 |
| 2022-05-25 | 6.93 | $7.79 | 576400 |
| 2022-05-24 | 6.84 | $7.38 | 661800 |
| 2022-05-23 | 6.79 | $7.49 | 736823 |
| 2022-05-20 | 6.71 | $7.09 | 498700 |
| 2022-05-19 | 6.67 | $7.08 | 740000 |
| 2022-05-18 | 6.63 | $7.40 | 711100 |
| 2022-05-17 | 6.55 | $7.62 | 900500 |
| 2022-05-16 | 6.43 | $7.29 | 781800 |
| 2022-05-13 | 6.34 | $7.20 | 531593 |
| 2022-05-12 | 6.25 | $7.00 | 459700 |
| 2022-05-11 | 6.18 | $6.97 | 751600 |
| 2022-05-10 | 6.09 | $6.75 | 657626 |
| 2022-05-09 | 6.02 | $5.97 | 1.1M |
| 2022-05-06 | 6.03 | $7.00 | 598200 |
| 2022-05-05 | 5.93 | $7.17 | 531346 |
| 2022-05-04 | 5.80 | $6.89 | 731408 |
| 2022-05-03 | 5.68 | $6.73 | 691326 |
| 2022-05-02 | 5.57 | $6.55 | 548249 |
| 2022-04-29 | 5.47 | $6.23 | 266500 |
| 2022-04-28 | 5.39 | $6.25 | 481404 |
| 2022-04-27 | 5.30 | $6.33 | 684803 |
| 2022-04-26 | 5.19 | $5.61 | 374900 |
| 2022-04-25 | 5.14 | $5.53 | 528432 |
| 2022-04-22 | 5.10 | $5.67 | 714416 |
| 2022-04-21 | 5.04 | $5.51 | 221436 |
| 2022-04-20 | 4.99 | $5.52 | 504800 |
| 2022-04-19 | 4.94 | $5.41 | 197913 |
| 2022-04-18 | 4.89 | $5.32 | 321300 |
| 2022-04-14 | 4.84 | $5.59 | 433538 |
| 2022-04-13 | 4.77 | $5.22 | 294204 |
| 2022-04-12 | 4.72 | $5.23 | 165715 |
| 2022-04-11 | 4.66 | $5.21 | 471350 |
| 2022-04-08 | 4.61 | $5.51 | 924700 |
| 2022-04-07 | 4.51 | $4.97 | 332700 |
| 2022-04-06 | 4.46 | $4.83 | 410800 |
| 2022-04-05 | 4.42 | $4.64 | 1.9M |
| 2022-04-04 | 4.40 | $4.62 | 142935 |
| 2022-04-01 | 4.38 | $4.59 | 115200 |
| 2022-03-31 | 4.36 | $4.50 | 105721 |
| 2022-03-30 | 4.34 | $4.54 | 142400 |
| 2022-03-29 | 4.32 | $4.38 | 185700 |
| 2022-03-28 | 4.31 | $4.43 | 54231 |
| 2022-03-25 | 4.30 | $4.54 | 156100 |
| 2022-03-24 | 4.28 | $4.42 | 162049 |
| 2022-03-23 | 4.26 | $4.47 | 83436 |
| 2022-03-22 | 4.24 | $4.43 | 185200 |
| 2022-03-21 | 4.22 | $4.62 | 283600 |
| 2022-03-18 | 4.18 | $4.39 | 210700 |
| 2022-03-17 | 4.15 | $4.27 | 95200 |
| 2022-03-16 | 4.14 | $4.08 | 47600 |
| 2022-03-15 | 4.15 | $4.04 | 131948 |
| 2022-03-14 | 4.16 | $3.97 | 184232 |
| 2022-03-11 | 4.18 | $4.09 | 150800 |
| 2022-03-10 | 4.19 | $4.28 | 147909 |
| 2022-03-09 | 4.18 | $4.38 | 328200 |
| 2022-03-08 | 4.16 | $4.33 | 147300 |
| 2022-03-07 | 4.14 | $4.48 | 258800 |
| 2022-03-04 | 4.10 | $4.44 | 283941 |
| 2022-03-03 | 4.07 | $4.39 | 148300 |
| 2022-03-02 | 4.03 | $4.45 | 231000 |
| 2022-03-01 | 3.99 | $4.40 | 184300 |
| 2022-02-28 | 3.95 | $4.40 | 190425 |
| 2022-02-25 | 3.90 | $4.30 | 85445 |
| 2022-02-24 | 3.86 | $4.28 | 286673 |
| 2022-02-23 | 3.81 | $4.19 | 105000 |
| 2022-02-22 | 3.77 | $4.12 | 154500 |
| 2022-02-18 | 3.74 | $4.25 | 214500 |
| 2022-02-17 | 3.68 | $4.16 | 244390 |
| 2022-02-16 | 3.63 | $4.00 | 183122 |
| 2022-02-15 | 3.60 | $3.88 | 107323 |
| 2022-02-14 | 3.57 | $3.75 | 106400 |
| 2022-02-11 | 3.55 | $3.78 | 178600 |
| 2022-02-10 | 3.52 | $3.64 | 221000 |
| 2022-02-09 | 3.51 | $3.61 | 71700 |
| 2022-02-08 | 3.50 | $3.59 | 82900 |
| 2022-02-07 | 3.49 | $3.70 | 89700 |
| 2022-02-04 | 3.47 | $3.58 | 73000 |
| 2022-02-03 | 3.45 | $3.49 | 72929 |
| 2022-02-02 | 3.45 | $3.62 | 54742 |
| 2022-02-01 | 3.43 | $3.56 | 143600 |
| 2022-01-31 | 3.42 | $3.42 | 62100 |
| 2022-01-28 | 3.42 | $3.30 | 203100 |
| 2022-01-27 | 3.43 | $3.35 | 104000 |
| 2022-01-26 | 3.44 | $3.34 | 168813 |
| 2022-01-25 | 3.45 | $3.38 | 238900 |
| 2022-01-24 | 3.46 | $3.18 | 259435 |
| 2022-01-21 | 3.49 | $3.35 | 139633 |
| 2022-01-20 | 3.50 | $3.33 | 63546 |
| 2022-01-19 | 3.52 | $3.44 | 136628 |
| 2022-01-18 | 3.53 | $3.48 | 196700 |
| 2022-01-14 | 3.53 | $3.53 | 30000 |
| 2022-01-13 | 3.53 | $3.46 | 71800 |
| 2022-01-12 | 3.54 | $3.49 | 32225 |
| 2022-01-11 | 3.55 | $3.47 | 72513 |
| 2022-01-10 | 3.55 | $3.44 | 57502 |
| 2022-01-07 | 3.57 | $3.52 | 50509 |
| 2022-01-06 | 3.57 | $3.52 | 63900 |
| 2022-01-05 | 3.58 | $3.64 | 90600 |
| 2022-01-04 | 3.57 | $3.71 | 89523 |
| 2022-01-03 | 3.55 | $3.62 | 105636 |
| 2021-12-31 | 3.55 | $3.38 | 79505 |
| 2021-12-30 | 3.56 | $3.33 | 148117 |
| 2021-12-29 | 3.59 | $3.36 | 171826 |
| 2021-12-28 | 3.61 | $3.39 | 117600 |
| 2021-12-27 | 3.64 | $3.40 | 64836 |
| 2021-12-23 | 3.66 | $3.51 | 127300 |
| 2021-12-22 | 3.68 | $3.58 | 50943 |
| 2021-12-21 | 3.69 | $3.56 | 138809 |
| 2021-12-20 | 3.70 | $3.48 | 139520 |
| 2021-12-17 | 3.72 | $3.43 | 318000 |
| 2021-12-16 | 3.76 | $3.32 | 438926 |
| 2021-12-15 | 3.80 | $3.66 | 283205 |
| 2021-12-14 | 3.82 | $3.50 | 116700 |
| 2021-12-13 | 3.85 | $3.68 | 161100 |
| 2021-12-10 | 3.87 | $4.05 | 327400 |
| 2021-12-09 | 3.85 | $3.81 | 73627 |
| 2021-12-08 | 3.85 | $3.91 | 456000 |
| 2021-12-07 | 3.85 | $3.84 | 238200 |
| 2021-12-06 | 3.85 | $3.72 | 193200 |
| 2021-12-03 | 3.86 | $3.57 | 177935 |
| 2021-12-02 | 3.89 | $3.69 | 157100 |
| 2021-12-01 | 3.91 | $3.57 | 175304 |
| 2021-11-30 | 3.95 | $3.67 | 510800 |
| 2021-11-29 | 3.98 | $3.82 | 513900 |
| 2021-11-26 | 3.99 | $3.81 | 166300 |
| 2021-11-24 | 4.01 | $4.04 | 127100 |
| 2021-11-23 | 4.01 | $3.85 | 170613 |
| 2021-11-22 | 4.03 | $3.93 | 119800 |
| 2021-11-19 | 4.04 | $3.88 | 183500 |
| 2021-11-18 | 4.05 | $3.96 | 174820 |
| 2021-11-17 | 4.06 | $4.03 | 93400 |
| 2021-11-16 | 4.07 | $4.03 | 249928 |
| 2021-11-15 | 4.07 | $4.08 | 108900 |
| 2021-11-12 | 4.07 | $4.15 | 61002 |
| 2021-11-11 | 4.06 | $4.12 | 188037 |
| 2021-11-10 | 4.05 | $3.92 | 233219 |
| 2021-11-09 | 4.07 | $4.10 | 106545 |
| 2021-11-08 | 4.07 | $4.08 | 125400 |
| 2021-11-05 | 4.06 | $4.12 | 54600 |
| 2021-11-04 | 4.06 | $4.18 | 77900 |
| 2021-11-03 | 4.04 | $4.27 | 89847 |
| 2021-11-02 | 4.02 | $4.17 | 116301 |
| 2021-11-01 | 4.01 | $4.35 | 186300 |
| 2021-10-29 | 3.97 | $3.97 | 97514 |
| 2021-10-28 | 3.97 | $4.03 | 137139 |
| 2021-10-27 | 3.96 | $4.02 | 183100 |
| 2021-10-26 | 3.96 | $3.95 | 199600 |
| 2021-10-25 | 3.96 | $4.07 | 180100 |
| 2021-10-22 | 3.95 | $4.06 | 271000 |
| 2021-10-21 | 3.93 | $3.94 | 263100 |
| 2021-10-20 | 3.93 | $4.22 | 249723 |
| 2021-10-19 | 3.90 | $4.35 | 398600 |
| 2021-10-18 | 3.86 | $4.29 | 671343 |
| 2021-10-15 | 3.81 | $3.88 | 362945 |
| 2021-10-14 | 3.80 | $3.72 | 191100 |
| 2021-10-13 | 3.81 | $3.68 | 157500 |
| 2021-10-12 | 3.82 | $3.75 | 246400 |
| 2021-10-11 | 3.83 | $3.94 | 274700 |
| 2021-10-08 | 3.82 | $3.94 | 352444 |
| 2021-10-07 | 3.81 | $3.74 | 166311 |
| 2021-10-06 | 3.82 | $3.87 | 188600 |
| 2021-10-05 | 3.81 | $4.07 | 221023 |
| 2021-10-04 | 3.78 | $4.16 | 378223 |
| 2021-10-01 | 3.74 | $4.25 | 378400 |
| 2021-09-30 | 3.69 | $4.15 | 348351 |
| 2021-09-29 | 3.64 | $4.03 | 423534 |
| 2021-09-28 | 3.60 | $4.12 | 297035 |
| 2021-09-27 | 3.54 | $4.04 | 1.3M |
| 2021-09-24 | 3.49 | $3.74 | 377600 |
| 2021-09-23 | 3.47 | $3.55 | 155100 |
| 2021-09-22 | 3.46 | $3.54 | 149344 |
| 2021-09-21 | 3.45 | $3.45 | 179200 |
| 2021-09-20 | 3.45 | $3.30 | 233741 |
| 2021-09-17 | 3.47 | $3.41 | 85000 |
| 2021-09-16 | 3.47 | $3.38 | 152300 |
| 2021-09-15 | 3.48 | $3.49 | 201400 |
| 2021-09-14 | 3.48 | $3.43 | 166000 |
| 2021-09-13 | 3.48 | $3.53 | 229910 |
| 2021-09-10 | 3.48 | $3.52 | 160000 |
| 2021-09-09 | 3.48 | $3.67 | 359726 |
| 2021-09-08 | 3.46 | $3.54 | 311400 |
| 2021-09-07 | 3.45 | $3.67 | 275847 |
| 2021-09-03 | 3.42 | $3.65 | 321005 |
| 2021-09-02 | 3.40 | $3.61 | 413948 |
| 2021-09-01 | 3.38 | $3.63 | 516334 |
| 2021-08-31 | 3.35 | $3.49 | 96800 |
| 2021-08-30 | 3.34 | $3.48 | 222247 |
| 2021-08-27 | 3.32 | $3.40 | 312400 |
| 2021-08-26 | 3.31 | $3.24 | 185100 |
| 2021-08-25 | 3.32 | $3.29 | 270336 |
| 2021-08-24 | 3.32 | $3.26 | 172004 |
| 2021-08-23 | 3.33 | $3.21 | 103814 |
| 2021-08-20 | 3.34 | $3.15 | 483600 |
| 2021-08-19 | 3.36 | $3.16 | 361229 |
| 2021-08-18 | 3.38 | $3.19 | 83337 |
| 2021-08-17 | 3.40 | $3.21 | 130000 |
| 2021-08-16 | 3.42 | $3.21 | 127239 |
| 2021-08-13 | 3.44 | $3.22 | 108523 |
| 2021-08-12 | 3.47 | $3.30 | 106000 |
| 2021-08-11 | 3.49 | $3.45 | 147700 |
| 2021-08-10 | 3.49 | $3.32 | 133638 |
| 2021-08-09 | 3.51 | $3.20 | 225533 |
| 2021-08-06 | 3.54 | $3.34 | 120000 |
| 2021-08-05 | 3.56 | $3.25 | 146000 |
| 2021-08-04 | 3.59 | $3.23 | 280601 |
| 2021-08-03 | 3.63 | $3.42 | 324901 |
| 2021-08-02 | 3.65 | $3.50 | 170220 |
| 2021-07-30 | 3.67 | $3.63 | 460536 |
| 2021-07-29 | 3.68 | $3.39 | 210600 |
| 2021-07-28 | 3.71 | $3.35 | 448900 |
| 2021-07-27 | 3.74 | $3.36 | 390612 |
| 2021-07-26 | 3.78 | $3.61 | 188545 |
| 2021-07-23 | 3.80 | $3.55 | 105000 |
| 2021-07-22 | 3.83 | $3.61 | 180011 |
| 2021-07-21 | 3.85 | $3.78 | 131500 |
| 2021-07-20 | 3.86 | $3.57 | 144333 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
15.62
2026-07-17
Close Price
$15.40
Vol: 414500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.25
Average
11.97
Maximum
22.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.62 | $15.40 | 414500 |
| 2026-07-16 | 15.66 | $15.78 | 507200 |
| 2026-07-15 | 15.67 | $16.03 | 546285 |
| 2026-07-14 | 15.66 | $16.18 | 459217 |
| 2026-07-13 | 15.64 | $15.83 | 666855 |
| 2026-07-10 | 15.66 | $16.39 | 922394 |
| 2026-07-09 | 15.62 | $15.32 | 501200 |
| 2026-07-08 | 15.69 | $15.99 | 525900 |
| 2026-07-07 | 15.70 | $15.45 | 494600 |
| 2026-07-06 | 15.77 | $15.22 | 552807 |
| 2026-07-02 | 15.86 | $14.86 | 968940 |
| 2026-07-01 | 15.99 | $14.25 | 775334 |
| 2026-06-30 | 16.18 | $14.01 | 907300 |
| 2026-06-29 | 16.42 | $14.39 | 1.2M |
| 2026-06-26 | 16.62 | $15.12 | 1.7M |
| 2026-06-25 | 16.76 | $15.93 | 623104 |
| 2026-06-24 | 16.83 | $16.94 | 577200 |
| 2026-06-23 | 16.82 | $17.89 | 571500 |
| 2026-06-22 | 16.72 | $17.56 | 684523 |
| 2026-06-18 | 16.65 | $17.07 | 906328 |
| 2026-06-17 | 16.65 | $16.60 | 338000 |
| 2026-06-16 | 16.70 | $16.78 | 546149 |
| 2026-06-15 | 16.75 | $16.86 | 609400 |
| 2026-06-12 | 16.80 | $17.08 | 583647 |
| 2026-06-11 | 16.83 | $16.38 | 625600 |
| 2026-06-10 | 16.95 | $16.43 | 574541 |
| 2026-06-09 | 17.07 | $16.47 | 664811 |
| 2026-06-08 | 17.20 | $16.44 | 474010 |
| 2026-06-05 | 17.34 | $16.44 | 571148 |
| 2026-06-04 | 17.50 | $15.97 | 445859 |
| 2026-06-03 | 17.72 | $15.97 | 409300 |
| 2026-06-02 | 17.95 | $16.19 | 408939 |
| 2026-06-01 | 18.17 | $16.40 | 511330 |
| 2026-05-29 | 18.38 | $16.08 | 659864 |
| 2026-05-28 | 18.63 | $16.62 | 876871 |
| 2026-05-27 | 18.84 | $17.69 | 657120 |
| 2026-05-26 | 18.93 | $18.43 | 680231 |
| 2026-05-22 | 18.96 | $18.83 | 612345 |
| 2026-05-21 | 18.93 | $19.29 | 501057 |
| 2026-05-20 | 18.84 | $19.68 | 889900 |
| 2026-05-19 | 18.70 | $18.84 | 843500 |
| 2026-05-18 | 18.63 | $19.27 | 1.7M |
| 2026-05-15 | 18.50 | $18.93 | 653500 |
| 2026-05-14 | 18.38 | $18.76 | 471825 |
| 2026-05-13 | 18.27 | $18.75 | 878800 |
| 2026-05-12 | 18.14 | $18.96 | 663193 |
| 2026-05-11 | 17.98 | $19.12 | 1.0M |
| 2026-05-08 | 17.78 | $19.53 | 610633 |
| 2026-05-07 | 17.52 | $18.87 | 857300 |
| 2026-05-06 | 17.31 | $18.79 | 839934 |
| 2026-05-05 | 17.10 | $19.06 | 1.2M |
| 2026-05-04 | 16.84 | $18.55 | 595300 |
| 2026-05-01 | 16.61 | $18.14 | 545129 |
| 2026-04-30 | 16.41 | $17.72 | 552100 |
| 2026-04-29 | 16.24 | $17.84 | 749412 |
| 2026-04-28 | 16.05 | $17.13 | 438976 |
| 2026-04-27 | 15.91 | $16.98 | 621310 |
| 2026-04-24 | 15.78 | $16.76 | 526000 |
| 2026-04-23 | 15.67 | $16.20 | 526900 |
| 2026-04-22 | 15.60 | $16.24 | 849838 |
| 2026-04-21 | 15.52 | $15.49 | 608300 |
| 2026-04-20 | 15.52 | $15.88 | 582303 |
| 2026-04-17 | 15.47 | $15.89 | 832928 |
| 2026-04-16 | 15.42 | $15.47 | 468949 |
| 2026-04-15 | 15.40 | $15.47 | 479138 |
| 2026-04-14 | 15.38 | $15.28 | 474875 |
| 2026-04-13 | 15.37 | $15.71 | 611576 |
| 2026-04-10 | 15.31 | $15.48 | 520700 |
| 2026-04-09 | 15.26 | $15.44 | 498900 |
| 2026-04-08 | 15.22 | $15.46 | 474919 |
| 2026-04-07 | 15.18 | $15.27 | 632500 |
| 2026-04-06 | 15.15 | $15.74 | 435124 |
| 2026-04-02 | 15.08 | $15.75 | 411511 |
| 2026-04-01 | 15.02 | $15.22 | 469200 |
| 2026-03-31 | 15.01 | $15.25 | 403600 |
| 2026-03-30 | 15.00 | $14.99 | 544800 |
| 2026-03-27 | 15.03 | $15.18 | 801100 |
| 2026-03-26 | 15.04 | $15.22 | 612100 |
| 2026-03-25 | 15.05 | $15.29 | 466200 |
| 2026-03-24 | 15.06 | $15.90 | 576616 |
| 2026-03-23 | 15.01 | $15.10 | 621799 |
| 2026-03-20 | 15.03 | $14.65 | 633410 |
| 2026-03-19 | 15.10 | $14.95 | 565600 |
| 2026-03-18 | 15.14 | $14.45 | 1.1M |
| 2026-03-17 | 15.23 | $14.15 | 624446 |
| 2026-03-16 | 15.34 | $14.28 | 847921 |
| 2026-03-13 | 15.44 | $13.64 | 862700 |
| 2026-03-12 | 15.60 | $14.07 | 1.0M |
| 2026-03-11 | 15.71 | $15.32 | 826289 |
| 2026-03-10 | 15.70 | $15.40 | 901120 |
| 2026-03-09 | 15.67 | $15.79 | 1.4M |
| 2026-03-06 | 15.59 | $15.95 | 663005 |
| 2026-03-05 | 15.47 | $16.13 | 1.0M |
| 2026-03-04 | 15.32 | $16.60 | 611000 |
| 2026-03-03 | 15.11 | $16.47 | 865100 |
| 2026-03-02 | 14.90 | $16.71 | 1.2M |
| 2026-02-27 | 14.64 | $16.38 | 1.1M |
| 2026-02-26 | 14.40 | $15.96 | 1.1M |
| 2026-02-25 | 14.18 | $15.60 | 581965 |
| 2026-02-24 | 13.97 | $15.33 | 682500 |
| 2026-02-23 | 13.78 | $14.96 | 678648 |
| 2026-02-20 | 13.60 | $15.13 | 602619 |
| 2026-02-19 | 13.40 | $14.88 | 960700 |
| 2026-02-18 | 13.20 | $14.61 | 1.4M |
| 2026-02-17 | 13.02 | $14.03 | 1.2M |
| 2026-02-13 | 12.88 | $13.58 | 1.1M |
| 2026-02-12 | 12.77 | $13.10 | 837298 |
| 2026-02-11 | 12.71 | $13.58 | 755743 |
| 2026-02-10 | 12.59 | $13.24 | 635228 |
| 2026-02-09 | 12.50 | $13.19 | 411135 |
| 2026-02-06 | 12.40 | $13.14 | 521639 |
| 2026-02-05 | 12.30 | $12.50 | 490042 |
| 2026-02-04 | 12.27 | $12.62 | 580300 |
| 2026-02-03 | 12.21 | $12.83 | 537172 |
| 2026-02-02 | 12.11 | $12.81 | 644890 |
| 2026-01-30 | 12.01 | $12.92 | 845411 |
| 2026-01-29 | 11.89 | $12.40 | 838000 |
| 2026-01-28 | 11.81 | $12.26 | 485800 |
| 2026-01-27 | 11.74 | $11.96 | 539117 |
| 2026-01-26 | 11.69 | $11.84 | 479200 |
| 2026-01-23 | 11.64 | $11.91 | 510865 |
| 2026-01-22 | 11.58 | $11.87 | 817800 |
| 2026-01-21 | 11.52 | $11.96 | 406400 |
| 2026-01-20 | 11.45 | $11.75 | 464419 |
| 2026-01-16 | 11.39 | $11.94 | 722200 |
| 2026-01-15 | 11.32 | $11.85 | 623407 |
| 2026-01-14 | 11.24 | $11.91 | 970323 |
| 2026-01-13 | 11.16 | $11.98 | 684210 |
| 2026-01-12 | 11.07 | $11.62 | 463540 |
| 2026-01-09 | 11.01 | $11.68 | 660014 |
| 2026-01-08 | 10.94 | $11.88 | 689323 |
| 2026-01-07 | 10.85 | $11.67 | 945003 |
| 2026-01-06 | 10.78 | $10.80 | 672111 |
| 2026-01-05 | 10.81 | $10.54 | 719908 |
| 2026-01-02 | 10.86 | $10.45 | 783902 |
| 2025-12-31 | 10.93 | $10.59 | 560243 |
| 2025-12-30 | 10.99 | $10.51 | 542229 |
| 2025-12-29 | 11.07 | $10.87 | 448608 |
| 2025-12-26 | 11.12 | $10.80 | 364016 |
| 2025-12-24 | 11.18 | $10.71 | 220542 |
| 2025-12-23 | 11.26 | $10.71 | 521200 |
| 2025-12-22 | 11.35 | $10.79 | 599900 |
| 2025-12-19 | 11.45 | $10.89 | 931416 |
| 2025-12-18 | 11.54 | $10.85 | 637600 |
| 2025-12-17 | 11.65 | $11.14 | 458200 |
| 2025-12-16 | 11.74 | $11.16 | 572080 |
| 2025-12-15 | 11.84 | $11.27 | 603712 |
| 2025-12-12 | 11.93 | $11.14 | 631028 |
| 2025-12-11 | 12.05 | $11.33 | 742970 |
| 2025-12-10 | 12.15 | $11.41 | 640845 |
| 2025-12-09 | 12.25 | $11.54 | 425400 |
| 2025-12-08 | 12.35 | $11.77 | 394700 |
| 2025-12-05 | 12.43 | $11.83 | 450000 |
| 2025-12-04 | 12.51 | $11.96 | 433684 |
| 2025-12-03 | 12.58 | $12.25 | 492246 |
| 2025-12-02 | 12.62 | $12.09 | 647433 |
| 2025-12-01 | 12.68 | $12.06 | 694511 |
| 2025-11-28 | 12.74 | $12.23 | 287542 |
| 2025-11-26 | 12.79 | $12.32 | 603000 |
| 2025-11-25 | 12.83 | $12.51 | 527418 |
| 2025-11-24 | 12.86 | $12.86 | 491523 |
| 2025-11-21 | 12.84 | $13.10 | 698341 |
| 2025-11-20 | 12.81 | $12.55 | 607470 |
| 2025-11-19 | 12.82 | $13.01 | 488000 |
| 2025-11-18 | 12.78 | $13.50 | 1.4M |
| 2025-11-17 | 12.69 | $12.84 | 608606 |
| 2025-11-14 | 12.66 | $12.81 | 639800 |
| 2025-11-13 | 12.62 | $12.83 | 613551 |
| 2025-11-12 | 12.57 | $13.00 | 664600 |
| 2025-11-11 | 12.50 | $12.88 | 648227 |
| 2025-11-10 | 12.43 | $12.80 | 607513 |
| 2025-11-07 | 12.36 | $12.71 | 785014 |
| 2025-11-06 | 12.29 | $12.89 | 726914 |
| 2025-11-05 | 12.20 | $12.46 | 507100 |
| 2025-11-04 | 12.14 | $12.28 | 432009 |
| 2025-11-03 | 12.09 | $12.47 | 443379 |
| 2025-10-31 | 12.03 | $12.59 | 398000 |
| 2025-10-30 | 11.95 | $12.46 | 415000 |
| 2025-10-29 | 11.87 | $12.57 | 532830 |
| 2025-10-28 | 11.79 | $12.63 | 467219 |
| 2025-10-27 | 11.70 | $12.30 | 351324 |
| 2025-10-24 | 11.63 | $12.21 | 554200 |
| 2025-10-23 | 11.58 | $12.56 | 621341 |
| 2025-10-22 | 11.49 | $11.91 | 322043 |
| 2025-10-21 | 11.47 | $11.50 | 391317 |
| 2025-10-20 | 11.49 | $11.77 | 677700 |
| 2025-10-17 | 11.49 | $11.49 | 492100 |
| 2025-10-16 | 11.53 | $11.21 | 801900 |
| 2025-10-15 | 11.59 | $11.26 | 493500 |
| 2025-10-14 | 11.67 | $10.92 | 508386 |
| 2025-10-13 | 11.79 | $11.15 | 392200 |
| 2025-10-10 | 11.89 | $10.99 | 478698 |
| 2025-10-09 | 12.02 | $11.36 | 372800 |
| 2025-10-08 | 12.11 | $11.24 | 418998 |
| 2025-10-07 | 12.22 | $11.45 | 521700 |
| 2025-10-06 | 12.32 | $11.70 | 439580 |
| 2025-10-03 | 12.40 | $12.08 | 603015 |
| 2025-10-02 | 12.44 | $11.90 | 463418 |
| 2025-10-01 | 12.49 | $12.02 | 310129 |
| 2025-09-30 | 12.54 | $11.87 | 424200 |
| 2025-09-29 | 12.59 | $12.07 | 404200 |
| 2025-09-26 | 12.63 | $12.46 | 321115 |
| 2025-09-25 | 12.62 | $12.53 | 442100 |
| 2025-09-24 | 12.61 | $12.65 | 393146 |
| 2025-09-23 | 12.57 | $12.62 | 505117 |
| 2025-09-22 | 12.54 | $12.54 | 459344 |
| 2025-09-19 | 12.50 | $12.71 | 837021 |
| 2025-09-18 | 12.44 | $13.15 | 396188 |
| 2025-09-17 | 12.34 | $13.29 | 520600 |
| 2025-09-16 | 12.20 | $13.24 | 701758 |
| 2025-09-15 | 12.06 | $13.04 | 849345 |
| 2025-09-12 | 11.93 | $12.41 | 458874 |
| 2025-09-11 | 11.84 | $12.34 | 399700 |
| 2025-09-10 | 11.76 | $12.33 | 588300 |
| 2025-09-09 | 11.67 | $12.37 | 732405 |
| 2025-09-08 | 11.56 | $12.39 | 838000 |
| 2025-09-05 | 11.45 | $12.04 | 567206 |
| 2025-09-04 | 11.36 | $11.69 | 333544 |
| 2025-09-03 | 11.30 | $11.71 | 607832 |
| 2025-09-02 | 11.23 | $11.68 | 378424 |
| 2025-08-29 | 11.17 | $11.62 | 306000 |
| 2025-08-28 | 11.10 | $11.70 | 399000 |
| 2025-08-27 | 11.03 | $11.58 | 310000 |
| 2025-08-26 | 10.96 | $11.44 | 346700 |
| 2025-08-25 | 10.90 | $11.46 | 413200 |
| 2025-08-22 | 10.84 | $11.45 | 456700 |
| 2025-08-21 | 10.77 | $11.37 | 472936 |
| 2025-08-20 | 10.70 | $10.98 | 364000 |
| 2025-08-19 | 10.67 | $10.71 | 592964 |
| 2025-08-18 | 10.65 | $10.93 | 423738 |
| 2025-08-15 | 10.62 | $10.65 | 963600 |
| 2025-08-14 | 10.61 | $10.49 | 379000 |
| 2025-08-13 | 10.61 | $10.59 | 457837 |
| 2025-08-12 | 10.59 | $10.37 | 553489 |
| 2025-08-11 | 10.60 | $10.26 | 573300 |
| 2025-08-08 | 10.62 | $10.56 | 652635 |
| 2025-08-07 | 10.60 | $10.78 | 623040 |
| 2025-08-06 | 10.57 | $11.05 | 582690 |
| 2025-08-05 | 10.50 | $11.18 | 818608 |
| 2025-08-04 | 10.42 | $10.78 | 687000 |
| 2025-08-01 | 10.37 | $10.65 | 789000 |
| 2025-07-31 | 10.34 | $10.88 | 947800 |
| 2025-07-30 | 10.27 | $10.72 | 1.3M |
| 2025-07-29 | 10.22 | $10.58 | 594302 |
| 2025-07-28 | 10.18 | $10.47 | 605716 |
| 2025-07-25 | 10.15 | $10.22 | 355600 |
| 2025-07-24 | 10.13 | $10.30 | 334707 |
| 2025-07-23 | 10.11 | $10.42 | 517948 |
| 2025-07-22 | 10.08 | $10.05 | 440346 |
| 2025-07-21 | 10.07 | $9.97 | 691526 |
| 2025-07-18 | 10.08 | $9.99 | 423434 |
| 2025-07-17 | 10.09 | $10.08 | 468900 |
| 2025-07-16 | 10.09 | $9.82 | 419207 |
| 2025-07-15 | 10.12 | $9.95 | 437374 |
| 2025-07-14 | 10.13 | $10.23 | 629407 |
| 2025-07-11 | 10.12 | $10.48 | 487249 |
| 2025-07-10 | 10.08 | $10.36 | 773500 |
| 2025-07-09 | 10.05 | $9.96 | 508667 |
| 2025-07-08 | 10.05 | $10.28 | 464700 |
| 2025-07-07 | 10.02 | $10.40 | 568486 |
| 2025-07-03 | 9.98 | $10.25 | 286100 |
| 2025-07-02 | 9.94 | $10.20 | 640669 |
| 2025-07-01 | 9.91 | $9.71 | 482103 |
| 2025-06-30 | 9.93 | $9.60 | 693109 |
| 2025-06-27 | 9.96 | $9.75 | 1.7M |
| 2025-06-26 | 9.97 | $9.84 | 528200 |
| 2025-06-25 | 9.97 | $10.08 | 494434 |
| 2025-06-24 | 9.95 | $9.87 | 976307 |
| 2025-06-23 | 9.94 | $9.84 | 636200 |
| 2025-06-20 | 9.94 | $10.13 | 568400 |
| 2025-06-18 | 9.91 | $10.54 | 707172 |
| 2025-06-17 | 9.84 | $10.50 | 1.0M |
| 2025-06-16 | 9.78 | $10.00 | 637200 |
| 2025-06-13 | 9.76 | $10.19 | 857181 |
| 2025-06-12 | 9.72 | $9.90 | 619100 |
| 2025-06-11 | 9.71 | $9.82 | 857214 |
| 2025-06-10 | 9.71 | $9.63 | 361625 |
| 2025-06-09 | 9.72 | $9.59 | 451000 |
| 2025-06-06 | 9.74 | $9.59 | 504511 |
| 2025-06-05 | 9.77 | $9.67 | 313636 |
| 2025-06-04 | 9.78 | $9.70 | 328604 |
| 2025-06-03 | 9.79 | $9.61 | 483416 |
| 2025-06-02 | 9.82 | $9.66 | 391902 |
| 2025-05-30 | 9.84 | $9.61 | 456523 |
| 2025-05-29 | 9.86 | $9.60 | 400626 |
| 2025-05-28 | 9.89 | $9.47 | 845100 |
| 2025-05-27 | 9.92 | $9.92 | 494700 |
| 2025-05-23 | 9.92 | $9.77 | 415621 |
| 2025-05-22 | 9.92 | $9.59 | 591055 |
| 2025-05-21 | 9.95 | $10.15 | 554266 |
| 2025-05-20 | 9.91 | $10.40 | 797244 |
| 2025-05-19 | 9.85 | $10.15 | 647179 |
| 2025-05-16 | 9.80 | $10.06 | 561612 |
| 2025-05-15 | 9.76 | $9.92 | 417141 |
| 2025-05-14 | 9.73 | $9.93 | 729350 |
| 2025-05-13 | 9.69 | $9.82 | 779853 |
| 2025-05-12 | 9.65 | $9.80 | 811400 |
| 2025-05-09 | 9.62 | $9.92 | 506947 |
| 2025-05-08 | 9.57 | $9.67 | 568400 |
| 2025-05-07 | 9.54 | $9.73 | 785350 |
| 2025-05-06 | 9.49 | $9.90 | 669100 |
| 2025-05-05 | 9.43 | $9.96 | 520100 |
| 2025-05-02 | 9.36 | $9.81 | 390100 |
| 2025-05-01 | 9.30 | $9.70 | 534000 |
| 2025-04-30 | 9.24 | $9.54 | 418701 |
| 2025-04-29 | 9.21 | $9.67 | 336003 |
| 2025-04-28 | 9.16 | $9.55 | 393220 |
| 2025-04-25 | 9.13 | $9.58 | 368259 |
| 2025-04-24 | 9.09 | $9.37 | 381231 |
| 2025-04-23 | 9.08 | $9.26 | 405558 |
| 2025-04-22 | 9.09 | $9.01 | 372807 |
| 2025-04-21 | 9.12 | $9.11 | 361450 |
| 2025-04-17 | 9.15 | $9.22 | 481548 |
| 2025-04-16 | 9.17 | $8.85 | 551531 |
| 2025-04-15 | 9.24 | $8.70 | 434200 |
| 2025-04-14 | 9.33 | $8.92 | 435107 |
| 2025-04-11 | 9.40 | $9.29 | 627083 |
| 2025-04-10 | 9.44 | $8.75 | 577600 |
| 2025-04-09 | 9.53 | $8.97 | 981821 |
| 2025-04-08 | 9.61 | $8.51 | 1.1M |
| 2025-04-07 | 9.74 | $9.35 | 1.2M |
| 2025-04-04 | 9.79 | $8.74 | 1.7M |
| 2025-04-03 | 9.90 | $9.05 | 676541 |
| 2025-04-02 | 9.99 | $9.66 | 434851 |
| 2025-04-01 | 10.02 | $9.75 | 574100 |
| 2025-03-31 | 10.04 | $9.79 | 845800 |
| 2025-03-28 | 10.05 | $10.21 | 518300 |
| 2025-03-27 | 10.01 | $10.04 | 548801 |
| 2025-03-26 | 9.99 | $10.08 | 376111 |
| 2025-03-25 | 9.97 | $9.99 | 566800 |
| 2025-03-24 | 9.95 | $10.15 | 470600 |
| 2025-03-21 | 9.91 | $10.01 | 1.1M |
| 2025-03-20 | 9.89 | $10.44 | 544214 |
| 2025-03-19 | 9.83 | $10.51 | 622900 |
| 2025-03-18 | 9.76 | $10.18 | 502904 |
| 2025-03-17 | 9.72 | $10.10 | 554463 |
| 2025-03-14 | 9.69 | $9.89 | 527738 |
| 2025-03-13 | 9.69 | $9.85 | 607112 |
| 2025-03-12 | 9.70 | $9.69 | 570200 |
| 2025-03-11 | 9.73 | $9.54 | 734508 |
| 2025-03-10 | 9.79 | $9.56 | 686800 |
| 2025-03-07 | 9.85 | $9.87 | 641848 |
| 2025-03-06 | 9.89 | $9.81 | 822211 |
| 2025-03-05 | 9.95 | $9.67 | 1.1M |
| 2025-03-04 | 10.04 | $9.55 | 1.1M |
| 2025-03-03 | 10.14 | $9.16 | 909322 |
| 2025-02-28 | 10.29 | $9.06 | 664300 |
| 2025-02-27 | 10.47 | $9.24 | 724257 |
| 2025-02-26 | 10.65 | $9.73 | 593500 |
| 2025-02-25 | 10.78 | $9.79 | 697934 |
| 2025-02-24 | 10.91 | $10.19 | 973900 |
| 2025-02-21 | 11.01 | $10.03 | 659100 |
| 2025-02-20 | 11.13 | $10.19 | 793734 |
| 2025-02-19 | 11.25 | $10.35 | 1.2M |
| 2025-02-18 | 11.35 | $10.48 | 849437 |
| 2025-02-14 | 11.45 | $10.42 | 1.3M |
| 2025-02-13 | 11.56 | $10.72 | 1.1M |
| 2025-02-12 | 11.66 | $11.54 | 730953 |
| 2025-02-11 | 11.68 | $11.78 | 577724 |
| 2025-02-10 | 11.70 | $11.65 | 429658 |
| 2025-02-07 | 11.73 | $11.56 | 465800 |
| 2025-02-06 | 11.78 | $11.64 | 443060 |
| 2025-02-05 | 11.82 | $11.85 | 673835 |
| 2025-02-04 | 11.85 | $11.82 | 830824 |
| 2025-02-03 | 11.88 | $11.67 | 695970 |
| 2025-01-31 | 11.93 | $11.87 | 587962 |
| 2025-01-30 | 11.96 | $12.02 | 580371 |
| 2025-01-29 | 11.97 | $11.77 | 1.2M |
| 2025-01-28 | 12.02 | $11.16 | 463800 |
| 2025-01-27 | 12.12 | $11.12 | 693600 |
| 2025-01-24 | 12.23 | $11.07 | 877942 |
| 2025-01-23 | 12.35 | $11.54 | 636840 |
| 2025-01-22 | 12.43 | $11.41 | 778929 |
| 2025-01-21 | 12.51 | $11.41 | 1.1M |
| 2025-01-17 | 12.60 | $12.24 | 678589 |
| 2025-01-16 | 12.60 | $12.53 | 681800 |
| 2025-01-15 | 12.57 | $13.23 | 440599 |
| 2025-01-14 | 12.46 | $13.07 | 986426 |
| 2025-01-13 | 12.36 | $13.60 | 1.0M |
| 2025-01-10 | 12.20 | $13.41 | 956000 |
| 2025-01-08 | 12.05 | $12.56 | 594617 |
| 2025-01-07 | 11.98 | $12.77 | 790836 |
| 2025-01-06 | 11.88 | $12.10 | 695362 |
| 2025-01-03 | 11.83 | $12.34 | 965381 |
| 2025-01-02 | 11.77 | $12.43 | 660807 |
| 2024-12-31 | 11.68 | $12.15 | 525266 |
| 2024-12-30 | 11.62 | $12.01 | 757200 |
| 2024-12-27 | 11.57 | $11.99 | 627545 |
| 2024-12-26 | 11.52 | $11.97 | 799700 |
| 2024-12-24 | 11.47 | $12.12 | 650141 |
| 2024-12-23 | 11.40 | $11.88 | 728319 |
| 2024-12-20 | 11.36 | $11.31 | 795635 |
| 2024-12-19 | 11.37 | $11.29 | 1.1M |
| 2024-12-18 | 11.39 | $11.39 | 767900 |
| 2024-12-17 | 11.40 | $11.22 | 757742 |
| 2024-12-16 | 11.44 | $11.09 | 932138 |
| 2024-12-13 | 11.49 | $11.35 | 651411 |
| 2024-12-12 | 11.51 | $11.21 | 999337 |
| 2024-12-11 | 11.56 | $11.47 | 1.2M |
| 2024-12-10 | 11.58 | $11.84 | 993700 |
| 2024-12-09 | 11.57 | $11.65 | 1.1M |
| 2024-12-06 | 11.58 | $11.33 | 1.4M |
| 2024-12-05 | 11.63 | $11.40 | 1.4M |
| 2024-12-04 | 11.67 | $11.21 | 1.1M |
| 2024-12-03 | 11.75 | $11.52 | 1.2M |
| 2024-12-02 | 11.81 | $11.17 | 1.1M |
| 2024-11-29 | 11.92 | $11.16 | 658700 |
| 2024-11-27 | 12.04 | $11.40 | 1.0M |
| 2024-11-26 | 12.16 | $11.50 | 1.0M |
| 2024-11-25 | 12.27 | $11.84 | 964600 |
| 2024-11-22 | 12.37 | $11.85 | 1.1M |
| 2024-11-21 | 12.48 | $11.89 | 1.3M |
| 2024-11-20 | 12.60 | $12.32 | 1.1M |
| 2024-11-19 | 12.69 | $12.36 | 936100 |
| 2024-11-18 | 12.80 | $11.94 | 880266 |
| 2024-11-15 | 12.97 | $11.77 | 976072 |
| 2024-11-14 | 13.17 | $11.95 | 1.0M |
| 2024-11-13 | 13.39 | $11.94 | 872106 |
| 2024-11-12 | 13.62 | $11.98 | 1.1M |
| 2024-11-11 | 13.88 | $12.25 | 1.8M |
| 2024-11-08 | 14.13 | $12.15 | 2.1M |
| 2024-11-07 | 14.42 | $12.86 | 1.4M |
| 2024-11-06 | 14.67 | $13.21 | 1.4M |
| 2024-11-05 | 14.90 | $13.74 | 706500 |
| 2024-11-04 | 15.10 | $13.91 | 938638 |
| 2024-11-01 | 15.31 | $14.04 | 553000 |
| 2024-10-31 | 15.53 | $14.11 | 457600 |
| 2024-10-30 | 15.76 | $14.12 | 614104 |
| 2024-10-29 | 16.01 | $14.16 | 557405 |
| 2024-10-28 | 16.27 | $14.42 | 688800 |
| 2024-10-25 | 16.53 | $14.80 | 388565 |
| 2024-10-24 | 16.76 | $14.88 | 526859 |
| 2024-10-23 | 17.01 | $15.10 | 1.0M |
| 2024-10-22 | 17.24 | $16.22 | 370342 |
| 2024-10-21 | 17.38 | $16.55 | 428100 |
| 2024-10-18 | 17.48 | $16.76 | 304200 |
| 2024-10-17 | 17.57 | $16.70 | 300433 |
| 2024-10-16 | 17.68 | $16.68 | 399447 |
| 2024-10-15 | 17.79 | $16.67 | 474400 |
| 2024-10-14 | 17.90 | $17.29 | 386800 |
| 2024-10-11 | 17.96 | $17.67 | 267307 |
| 2024-10-10 | 17.98 | $17.55 | 210600 |
| 2024-10-09 | 18.01 | $17.59 | 279548 |
| 2024-10-08 | 18.04 | $18.05 | 278200 |
| 2024-10-07 | 18.01 | $18.41 | 254337 |
| 2024-10-04 | 17.94 | $18.32 | 374500 |
| 2024-10-03 | 17.88 | $18.59 | 404127 |
| 2024-10-02 | 17.79 | $18.33 | 331093 |
| 2024-10-01 | 17.72 | $18.09 | 485605 |
| 2024-09-30 | 17.67 | $18.10 | 717900 |
| 2024-09-27 | 17.62 | $17.96 | 723009 |
| 2024-09-26 | 17.59 | $18.06 | 363419 |
| 2024-09-25 | 17.55 | $17.51 | 396376 |
| 2024-09-24 | 17.57 | $17.96 | 742800 |
| 2024-09-23 | 17.56 | $17.33 | 336400 |
| 2024-09-20 | 17.61 | $17.49 | 724653 |
| 2024-09-19 | 17.66 | $17.96 | 590014 |
| 2024-09-18 | 17.66 | $17.60 | 342204 |
| 2024-09-17 | 17.70 | $17.69 | 368648 |
| 2024-09-16 | 17.74 | $17.67 | 291337 |
| 2024-09-13 | 17.80 | $17.44 | 288400 |
| 2024-09-12 | 17.89 | $17.39 | 423026 |
| 2024-09-11 | 17.99 | $16.98 | 333545 |
| 2024-09-10 | 18.15 | $16.83 | 372110 |
| 2024-09-09 | 18.33 | $17.15 | 505717 |
| 2024-09-06 | 18.49 | $17.22 | 396861 |
| 2024-09-05 | 18.66 | $17.41 | 424421 |
| 2024-09-04 | 18.81 | $17.63 | 508502 |
| 2024-09-03 | 18.96 | $17.61 | 849263 |
| 2024-08-30 | 19.11 | $18.88 | 427500 |
| 2024-08-29 | 19.15 | $18.94 | 391623 |
| 2024-08-28 | 19.19 | $18.91 | 697219 |
| 2024-08-27 | 19.25 | $19.11 | 297687 |
| 2024-08-26 | 19.29 | $19.01 | 389800 |
| 2024-08-23 | 19.36 | $18.76 | 445935 |
| 2024-08-22 | 19.46 | $18.63 | 452800 |
| 2024-08-21 | 19.58 | $18.68 | 856524 |
| 2024-08-20 | 19.70 | $19.15 | 510216 |
| 2024-08-19 | 19.79 | $19.47 | 391779 |
| 2024-08-16 | 19.86 | $19.75 | 466117 |
| 2024-08-15 | 19.91 | $20.01 | 575741 |
| 2024-08-14 | 19.93 | $19.51 | 398448 |
| 2024-08-13 | 20.00 | $19.46 | 423141 |
| 2024-08-12 | 20.08 | $19.44 | 454600 |
| 2024-08-09 | 20.17 | $19.32 | 345324 |
| 2024-08-08 | 20.26 | $19.50 | 441509 |
| 2024-08-07 | 20.35 | $19.17 | 546269 |
| 2024-08-06 | 20.47 | $19.67 | 690610 |
| 2024-08-05 | 20.54 | $19.28 | 999503 |
| 2024-08-02 | 20.66 | $19.84 | 727417 |
| 2024-08-01 | 20.73 | $20.79 | 866757 |
| 2024-07-31 | 20.71 | $21.68 | 1.2M |
| 2024-07-30 | 20.62 | $20.92 | 585725 |
| 2024-07-29 | 20.60 | $20.90 | 538300 |
| 2024-07-26 | 20.60 | $20.53 | 540427 |
| 2024-07-25 | 20.64 | $20.81 | 1.3M |
| 2024-07-24 | 20.66 | $20.77 | 505571 |
| 2024-07-23 | 20.70 | $21.30 | 437052 |
| 2024-07-22 | 20.69 | $21.27 | 640900 |
| 2024-07-19 | 20.68 | $20.20 | 360300 |
| 2024-07-18 | 20.79 | $20.23 | 589330 |
| 2024-07-17 | 20.90 | $20.08 | 619468 |
| 2024-07-16 | 21.03 | $20.40 | 444700 |
| 2024-07-15 | 21.13 | $20.06 | 713000 |
| 2024-07-12 | 21.26 | $19.61 | 594000 |
| 2024-07-11 | 21.46 | $19.94 | 589746 |
| 2024-07-10 | 21.63 | $20.27 | 571250 |
| 2024-07-09 | 21.78 | $20.00 | 1.2M |
| 2024-07-08 | 21.97 | $20.39 | 1.7M |
| 2024-07-05 | 22.13 | $21.49 | 518347 |
| 2024-07-03 | 22.19 | $22.20 | 304800 |
| 2024-07-02 | 22.18 | $22.44 | 625722 |
| 2024-07-01 | 22.15 | $22.32 | 527200 |
| 2024-06-28 | 22.14 | $22.53 | 1.0M |
| 2024-06-27 | 22.10 | $22.75 | 333224 |
| 2024-06-26 | 22.04 | $22.70 | 560915 |
| 2024-06-25 | 21.99 | $22.59 | 567833 |
| 2024-06-24 | 21.95 | $22.31 | 621800 |
| 2024-06-21 | 21.94 | $22.39 | 973638 |
| 2024-06-20 | 21.92 | $21.71 | 471820 |
| 2024-06-18 | 21.97 | $21.32 | 582453 |
| 2024-06-17 | 22.07 | $20.98 | 863400 |
| 2024-06-14 | 22.21 | $20.79 | 872495 |
| 2024-06-13 | 22.37 | $21.50 | 903207 |
| 2024-06-12 | 22.47 | $22.26 | 722000 |
| 2024-06-11 | 22.50 | $22.02 | 751300 |
| 2024-06-10 | 22.54 | $22.53 | 616975 |
| 2024-06-07 | 22.53 | $22.07 | 370137 |
| 2024-06-06 | 22.55 | $22.47 | 393800 |
| 2024-06-05 | 22.53 | $22.83 | 839029 |
| 2024-06-04 | 22.44 | $21.97 | 870705 |
| 2024-06-03 | 22.42 | $22.51 | 1.2M |
| 2024-05-31 | 22.32 | $22.41 | 597800 |
| 2024-05-30 | 22.20 | $23.00 | 709815 |
| 2024-05-29 | 22.00 | $22.59 | 564820 |
| 2024-05-28 | 21.81 | $22.85 | 611182 |
| 2024-05-24 | 21.57 | $22.98 | 727275 |
| 2024-05-23 | 21.28 | $22.25 | 1.3M |
| 2024-05-22 | 21.04 | $22.99 | 798518 |
| 2024-05-21 | 20.70 | $23.38 | 1.3M |
| 2024-05-20 | 20.28 | $22.67 | 833320 |
| 2024-05-17 | 19.91 | $22.36 | 865200 |
| 2024-05-16 | 19.53 | $22.56 | 710300 |
| 2024-05-15 | 19.09 | $22.29 | 1.1M |
| 2024-05-14 | 18.66 | $21.93 | 1.2M |
| 2024-05-13 | 18.23 | $21.12 | 1.2M |
| 2024-05-10 | 17.85 | $20.37 | 814800 |
| 2024-05-09 | 17.52 | $20.43 | 1.3M |
| 2024-05-08 | 17.16 | $20.34 | 2.3M |
| 2024-05-07 | 16.80 | $17.60 | 478720 |
| 2024-05-06 | 16.68 | $17.65 | 539010 |
| 2024-05-03 | 16.55 | $17.42 | 437731 |
| 2024-05-02 | 16.45 | $17.27 | 497086 |
| 2024-05-01 | 16.35 | $16.68 | 354924 |
| 2024-04-30 | 16.31 | $16.75 | 440363 |
| 2024-04-29 | 16.26 | $17.01 | 393187 |
| 2024-04-26 | 16.19 | $16.89 | 401249 |
| 2024-04-25 | 16.13 | $16.62 | 353512 |
| 2024-04-24 | 16.09 | $16.37 | 334514 |
| 2024-04-23 | 16.07 | $16.32 | 429400 |
| 2024-04-22 | 16.06 | $16.03 | 504900 |
| 2024-04-19 | 16.08 | $15.88 | 471031 |
| 2024-04-18 | 16.11 | $15.59 | 491967 |
| 2024-04-17 | 16.18 | $15.86 | 384800 |
| 2024-04-16 | 16.23 | $15.91 | 357630 |
| 2024-04-15 | 16.27 | $15.79 | 423572 |
| 2024-04-12 | 16.32 | $15.88 | 426717 |
| 2024-04-11 | 16.37 | $16.28 | 602918 |
| 2024-04-10 | 16.39 | $15.64 | 658800 |
| 2024-04-09 | 16.46 | $15.73 | 1.1M |
| 2024-04-08 | 16.53 | $16.49 | 503638 |
| 2024-04-05 | 16.52 | $16.70 | 317408 |
| 2024-04-04 | 16.49 | $16.69 | 687338 |
| 2024-04-03 | 16.45 | $16.94 | 686501 |
| 2024-04-02 | 16.39 | $16.60 | 448420 |
| 2024-04-01 | 16.35 | $16.76 | 707000 |
| 2024-03-28 | 16.30 | $16.42 | 571314 |
| 2024-03-27 | 16.27 | $16.35 | 258803 |
| 2024-03-26 | 16.26 | $16.23 | 309800 |
| 2024-03-25 | 16.25 | $16.21 | 414414 |
| 2024-03-22 | 16.24 | $16.35 | 263632 |
| 2024-03-21 | 16.22 | $16.71 | 415363 |
| 2024-03-20 | 16.16 | $16.39 | 417251 |
| 2024-03-19 | 16.14 | $16.40 | 428664 |
| 2024-03-18 | 16.10 | $16.27 | 414953 |
| 2024-03-15 | 16.09 | $16.56 | 823400 |
| 2024-03-14 | 16.04 | $16.77 | 783906 |
| 2024-03-13 | 15.97 | $16.33 | 772829 |
| 2024-03-12 | 15.94 | $15.86 | 745407 |
| 2024-03-11 | 15.96 | $15.64 | 612388 |
| 2024-03-08 | 16.00 | $15.78 | 644716 |
| 2024-03-07 | 16.03 | $15.88 | 457616 |
| 2024-03-06 | 16.06 | $15.86 | 505507 |
| 2024-03-05 | 16.08 | $15.84 | 630400 |
| 2024-03-04 | 16.11 | $15.57 | 610317 |
| 2024-03-01 | 16.17 | $16.25 | 408606 |
| 2024-02-29 | 16.16 | $16.23 | 460500 |
| 2024-02-28 | 16.16 | $16.02 | 395309 |
| 2024-02-27 | 16.18 | $16.14 | 546700 |
| 2024-02-26 | 16.19 | $16.10 | 544000 |
| 2024-02-23 | 16.21 | $15.90 | 512651 |
| 2024-02-22 | 16.24 | $16.26 | 632520 |
| 2024-02-21 | 16.24 | $16.16 | 607417 |
| 2024-02-20 | 16.25 | $16.03 | 753600 |
| 2024-02-16 | 16.26 | $16.35 | 1.1M |
| 2024-02-15 | 16.24 | $16.25 | 1.4M |
| 2024-02-14 | 16.23 | $16.26 | 564021 |
| 2024-02-13 | 16.21 | $16.41 | 585234 |
| 2024-02-12 | 16.18 | $16.55 | 845200 |
| 2024-02-09 | 16.12 | $16.00 | 605019 |
| 2024-02-08 | 16.10 | $15.95 | 601739 |
| 2024-02-07 | 16.09 | $16.14 | 634610 |
| 2024-02-06 | 16.05 | $16.16 | 625191 |
| 2024-02-05 | 16.00 | $16.29 | 808427 |
| 2024-02-02 | 15.94 | $16.23 | 861100 |
| 2024-02-01 | 15.87 | $16.25 | 1.1M |
| 2024-01-31 | 15.80 | $16.57 | 590378 |
| 2024-01-30 | 15.68 | $16.60 | 776717 |
| 2024-01-29 | 15.55 | $16.42 | 960179 |
| 2024-01-26 | 15.42 | $16.30 | 818941 |
| 2024-01-25 | 15.30 | $15.97 | 748381 |
| 2024-01-24 | 15.20 | $16.27 | 1.2M |
| 2024-01-23 | 15.07 | $15.48 | 598100 |
| 2024-01-22 | 15.00 | $15.58 | 921300 |
| 2024-01-19 | 14.93 | $15.58 | 764300 |
| 2024-01-18 | 14.84 | $15.49 | 1.2M |
| 2024-01-17 | 14.77 | $15.25 | 878800 |
| 2024-01-16 | 14.71 | $14.85 | 609600 |
| 2024-01-12 | 14.68 | $15.05 | 1.1M |
| 2024-01-11 | 14.63 | $14.79 | 516504 |
| 2024-01-10 | 14.59 | $14.70 | 401700 |
| 2024-01-09 | 14.56 | $14.92 | 445115 |
| 2024-01-08 | 14.50 | $14.97 | 595713 |
| 2024-01-05 | 14.43 | $15.00 | 905167 |
| 2024-01-04 | 14.35 | $14.62 | 984433 |
| 2024-01-03 | 14.30 | $14.78 | 787811 |
| 2024-01-02 | 14.24 | $14.30 | 572900 |
| 2023-12-29 | 14.22 | $14.09 | 596940 |
| 2023-12-28 | 14.21 | $14.11 | 401000 |
| 2023-12-27 | 14.21 | $14.25 | 523464 |
| 2023-12-26 | 14.18 | $14.35 | 807162 |
| 2023-12-22 | 14.15 | $14.94 | 759676 |
| 2023-12-21 | 14.05 | $14.73 | 705700 |
| 2023-12-20 | 13.97 | $14.59 | 1.6M |
| 2023-12-19 | 13.89 | $14.76 | 891229 |
| 2023-12-18 | 13.79 | $14.38 | 1.0M |
| 2023-12-15 | 13.73 | $14.25 | 1.1M |
| 2023-12-14 | 13.66 | $13.63 | 526825 |
| 2023-12-13 | 13.66 | $13.61 | 624276 |
| 2023-12-12 | 13.65 | $13.31 | 621700 |
| 2023-12-11 | 13.68 | $13.64 | 478305 |
| 2023-12-08 | 13.67 | $13.71 | 331600 |
| 2023-12-07 | 13.65 | $13.63 | 778200 |
| 2023-12-06 | 13.63 | $13.76 | 443327 |
| 2023-12-05 | 13.60 | $13.76 | 451200 |
| 2023-12-04 | 13.57 | $13.99 | 436500 |
| 2023-12-01 | 13.52 | $14.28 | 1.0M |
| 2023-11-30 | 13.43 | $13.60 | 576320 |
| 2023-11-29 | 13.41 | $13.57 | 755840 |
| 2023-11-28 | 13.39 | $13.46 | 789721 |
| 2023-11-27 | 13.38 | $13.88 | 662500 |
| 2023-11-24 | 13.33 | $13.89 | 699500 |
| 2023-11-22 | 13.28 | $13.51 | 610362 |
| 2023-11-21 | 13.26 | $13.38 | 537283 |
| 2023-11-20 | 13.26 | $13.27 | 599310 |
| 2023-11-17 | 13.27 | $13.22 | 522484 |
| 2023-11-16 | 13.29 | $12.88 | 470988 |
| 2023-11-15 | 13.33 | $13.20 | 514683 |
| 2023-11-14 | 13.35 | $13.37 | 553208 |
| 2023-11-13 | 13.35 | $13.04 | 347102 |
| 2023-11-10 | 13.39 | $13.16 | 426151 |
| 2023-11-09 | 13.41 | $13.13 | 506138 |
| 2023-11-08 | 13.44 | $13.11 | 647300 |
| 2023-11-07 | 13.47 | $13.06 | 1.2M |
| 2023-11-06 | 13.50 | $13.62 | 760300 |
| 2023-11-03 | 13.48 | $13.66 | 508200 |
| 2023-11-02 | 13.44 | $13.67 | 614535 |
| 2023-11-01 | 13.40 | $13.52 | 827989 |
| 2023-10-31 | 13.37 | $13.29 | 1.1M |
| 2023-10-30 | 13.35 | $13.26 | 2.6M |
| 2023-10-27 | 13.33 | $13.99 | 422142 |
| 2023-10-26 | 13.24 | $13.66 | 398900 |
| 2023-10-25 | 13.18 | $13.69 | 741619 |
| 2023-10-24 | 13.11 | $13.61 | 548547 |
| 2023-10-23 | 13.05 | $13.08 | 359000 |
| 2023-10-20 | 13.03 | $13.13 | 603435 |
| 2023-10-19 | 13.01 | $13.12 | 502806 |
| 2023-10-18 | 12.98 | $13.53 | 419900 |
| 2023-10-17 | 12.91 | $13.57 | 677921 |
| 2023-10-16 | 12.84 | $13.57 | 681504 |
| 2023-10-13 | 12.76 | $13.15 | 465671 |
| 2023-10-12 | 12.71 | $13.03 | 491830 |
| 2023-10-11 | 12.67 | $12.93 | 528200 |
| 2023-10-10 | 12.64 | $12.94 | 413070 |
| 2023-10-09 | 12.61 | $12.75 | 396600 |
| 2023-10-06 | 12.60 | $12.56 | 334442 |
| 2023-10-05 | 12.60 | $12.50 | 466900 |
| 2023-10-04 | 12.61 | $11.85 | 473600 |
| 2023-10-03 | 12.69 | $12.34 | 586800 |
| 2023-10-02 | 12.71 | $12.67 | 457800 |
| 2023-09-29 | 12.71 | $13.01 | 419713 |
| 2023-09-28 | 12.67 | $12.96 | 455940 |
| 2023-09-27 | 12.63 | $12.99 | 600200 |
| 2023-09-26 | 12.59 | $12.85 | 507900 |
| 2023-09-25 | 12.57 | $12.87 | 442600 |
| 2023-09-22 | 12.54 | $12.77 | 508483 |
| 2023-09-21 | 12.52 | $12.44 | 716700 |
| 2023-09-20 | 12.54 | $12.44 | 517909 |
| 2023-09-19 | 12.56 | $12.57 | 349723 |
| 2023-09-18 | 12.57 | $12.47 | 527900 |
| 2023-09-15 | 12.59 | $12.51 | 422501 |
| 2023-09-14 | 12.62 | $12.65 | 426515 |
| 2023-09-13 | 12.64 | $12.30 | 428745 |
| 2023-09-12 | 12.69 | $12.62 | 457109 |
| 2023-09-11 | 12.72 | $12.54 | 795800 |
| 2023-09-08 | 12.76 | $12.77 | 493521 |
| 2023-09-07 | 12.78 | $12.30 | 456608 |
| 2023-09-06 | 12.86 | $12.38 | 423800 |
| 2023-09-05 | 12.93 | $12.40 | 778809 |
| 2023-09-01 | 13.00 | $12.65 | 524249 |
| 2023-08-31 | 13.06 | $12.44 | 540904 |
| 2023-08-30 | 13.14 | $12.82 | 462607 |
| 2023-08-29 | 13.19 | $12.89 | 542438 |
| 2023-08-28 | 13.24 | $12.65 | 435917 |
| 2023-08-25 | 13.32 | $12.66 | 351300 |
| 2023-08-24 | 13.40 | $12.91 | 383900 |
| 2023-08-23 | 13.45 | $13.08 | 390673 |
| 2023-08-22 | 13.50 | $13.30 | 403613 |
| 2023-08-21 | 13.52 | $13.52 | 359800 |
| 2023-08-18 | 13.51 | $13.56 | 276800 |
| 2023-08-17 | 13.50 | $13.56 | 534526 |
| 2023-08-16 | 13.48 | $13.28 | 411700 |
| 2023-08-15 | 13.48 | $13.32 | 459120 |
| 2023-08-14 | 13.47 | $13.29 | 439416 |
| 2023-08-11 | 13.46 | $13.25 | 533600 |
| 2023-08-10 | 13.44 | $13.66 | 416851 |
| 2023-08-09 | 13.39 | $13.69 | 387930 |
| 2023-08-08 | 13.32 | $13.51 | 591109 |
| 2023-08-07 | 13.26 | $13.70 | 499768 |
| 2023-08-04 | 13.18 | $13.66 | 568400 |
| 2023-08-03 | 13.10 | $13.84 | 627200 |
| 2023-08-02 | 12.99 | $13.67 | 1.0M |
| 2023-08-01 | 12.90 | $13.75 | 1.2M |
| 2023-07-31 | 12.79 | $14.08 | 1.9M |
| 2023-07-28 | 12.64 | $13.55 | 612471 |
| 2023-07-27 | 12.54 | $13.22 | 620734 |
| 2023-07-26 | 12.46 | $13.22 | 852502 |
| 2023-07-25 | 12.37 | $12.97 | 745200 |
| 2023-07-24 | 12.31 | $12.85 | 1.1M |
| 2023-07-21 | 12.25 | $12.18 | 812808 |
| 2023-07-20 | 12.26 | $12.11 | 554123 |
| 2023-07-19 | 12.28 | $12.06 | 799906 |
| 2023-07-18 | 12.30 | $12.24 | 585725 |
| 2023-07-17 | 12.31 | $12.21 | 653309 |
| 2023-07-14 | 12.33 | $11.80 | 792546 |
| 2023-07-13 | 12.39 | $12.34 | 410128 |
| 2023-07-12 | 12.40 | $12.43 | 503700 |
| 2023-07-11 | 12.39 | $12.47 | 503604 |
| 2023-07-10 | 12.38 | $12.33 | 579451 |
| 2023-07-07 | 12.38 | $12.53 | 566605 |
| 2023-07-06 | 12.36 | $12.28 | 812565 |
| 2023-07-05 | 12.37 | $13.06 | 1.4M |
| 2023-07-03 | 12.29 | $12.49 | 437202 |
| 2023-06-30 | 12.27 | $12.35 | 541600 |
| 2023-06-29 | 12.26 | $12.15 | 493537 |
| 2023-06-28 | 12.27 | $11.95 | 515722 |
| 2023-06-27 | 12.30 | $11.77 | 685300 |
| 2023-06-26 | 12.35 | $11.95 | 664400 |
| 2023-06-23 | 12.38 | $12.58 | 1.1M |
| 2023-06-22 | 12.36 | $12.42 | 320619 |
| 2023-06-21 | 12.35 | $12.57 | 451100 |
| 2023-06-20 | 12.33 | $12.51 | 562384 |
| 2023-06-16 | 12.31 | $12.66 | 606499 |
| 2023-06-15 | 12.28 | $12.78 | 522700 |
| 2023-06-14 | 12.24 | $12.69 | 605321 |
| 2023-06-13 | 12.20 | $12.26 | 733100 |
| 2023-06-12 | 12.21 | $11.82 | 874442 |
| 2023-06-09 | 12.26 | $12.20 | 588800 |
| 2023-06-08 | 12.28 | $12.01 | 632480 |
| 2023-06-07 | 12.33 | $12.18 | 877528 |
| 2023-06-06 | 12.36 | $12.13 | 835156 |
| 2023-06-05 | 12.40 | $11.99 | 784733 |
| 2023-06-02 | 12.46 | $12.58 | 964658 |
| 2023-06-01 | 12.47 | $11.88 | 1.0M |
| 2023-05-31 | 12.55 | $11.71 | 1.0M |
| 2023-05-30 | 12.66 | $11.90 | 1.3M |
| 2023-05-26 | 12.76 | $12.98 | 908590 |
| 2023-05-25 | 12.76 | $12.57 | 789174 |
| 2023-05-24 | 12.82 | $12.45 | 647200 |
| 2023-05-23 | 12.89 | $12.70 | 846901 |
| 2023-05-22 | 12.96 | $12.76 | 541606 |
| 2023-05-19 | 13.03 | $12.88 | 709511 |
| 2023-05-18 | 13.10 | $12.44 | 476612 |
| 2023-05-17 | 13.23 | $12.42 | 598000 |
| 2023-05-16 | 13.38 | $12.29 | 686153 |
| 2023-05-15 | 13.57 | $12.70 | 711705 |
| 2023-05-12 | 13.73 | $12.84 | 533835 |
| 2023-05-11 | 13.90 | $13.10 | 645986 |
| 2023-05-10 | 14.04 | $12.81 | 711240 |
| 2023-05-09 | 14.23 | $12.69 | 1.3M |
| 2023-05-08 | 14.43 | $13.55 | 696600 |
| 2023-05-05 | 14.56 | $13.41 | 629206 |
| 2023-05-04 | 14.70 | $13.14 | 1.0M |
| 2023-05-03 | 14.87 | $13.43 | 677636 |
| 2023-05-02 | 15.03 | $13.66 | 961120 |
| 2023-05-01 | 15.16 | $14.48 | 906139 |
| 2023-04-28 | 15.22 | $14.69 | 865100 |
| 2023-04-27 | 15.26 | $14.41 | 614406 |
| 2023-04-26 | 15.33 | $14.42 | 696712 |
| 2023-04-25 | 15.40 | $15.36 | 679455 |
| 2023-04-24 | 15.38 | $15.67 | 707522 |
| 2023-04-21 | 15.33 | $15.24 | 600118 |
| 2023-04-20 | 15.32 | $15.75 | 567633 |
| 2023-04-19 | 15.26 | $16.41 | 848312 |
| 2023-04-18 | 15.13 | $16.89 | 966613 |
| 2023-04-17 | 14.95 | $16.64 | 1.4M |
| 2023-04-14 | 14.78 | $15.24 | 380522 |
| 2023-04-13 | 14.75 | $15.07 | 517203 |
| 2023-04-12 | 14.73 | $14.58 | 244942 |
| 2023-04-11 | 14.77 | $14.48 | 588824 |
| 2023-04-10 | 14.83 | $14.45 | 357401 |
| 2023-04-06 | 14.90 | $14.20 | 494641 |
| 2023-04-05 | 15.02 | $14.57 | 573500 |
| 2023-04-04 | 15.12 | $14.44 | 1.2M |
| 2023-04-03 | 15.25 | $14.34 | 1.0M |
| 2023-03-31 | 15.41 | $14.87 | 727600 |
| 2023-03-30 | 15.53 | $14.73 | 889633 |
| 2023-03-29 | 15.68 | $15.37 | 931300 |
| 2023-03-28 | 15.79 | $15.53 | 945912 |
| 2023-03-27 | 15.90 | $15.14 | 611436 |
| 2023-03-24 | 16.06 | $14.97 | 654000 |
| 2023-03-23 | 16.25 | $14.92 | 1.4M |
| 2023-03-22 | 16.46 | $15.22 | 865206 |
| 2023-03-21 | 16.65 | $15.69 | 995536 |
| 2023-03-20 | 16.81 | $14.95 | 730535 |
| 2023-03-17 | 17.06 | $14.62 | 807056 |
| 2023-03-16 | 17.36 | $15.18 | 953771 |
| 2023-03-15 | 17.62 | $15.43 | 1.2M |
| 2023-03-14 | 17.87 | $16.91 | 969000 |
| 2023-03-13 | 17.98 | $16.49 | 1.6M |
| 2023-03-10 | 18.12 | $17.35 | 907200 |
| 2023-03-09 | 18.19 | $17.75 | 784104 |
| 2023-03-08 | 18.20 | $18.56 | 770848 |
| 2023-03-07 | 18.13 | $18.24 | 707400 |
| 2023-03-06 | 18.07 | $17.91 | 1.1M |
| 2023-03-03 | 18.03 | $18.18 | 1.1M |
| 2023-03-02 | 17.95 | $18.59 | 1.2M |
| 2023-03-01 | 17.81 | $18.53 | 1.8M |
| 2023-02-28 | 17.66 | $18.15 | 1.3M |
| 2023-02-27 | 17.53 | $18.37 | 908226 |
| 2023-02-24 | 17.35 | $18.35 | 955500 |
| 2023-02-23 | 17.16 | $18.26 | 1.3M |
| 2023-02-22 | 16.95 | $17.73 | 1.2M |
| 2023-02-21 | 16.77 | $18.10 | 1.4M |
| 2023-02-17 | 16.53 | $18.00 | 887073 |
| 2023-02-16 | 16.28 | $18.65 | 1.6M |
| 2023-02-15 | 15.95 | $18.93 | 1.9M |
| 2023-02-14 | 15.56 | $18.22 | 2.9M |
| 2023-02-13 | 15.22 | $16.61 | 1.3M |
| 2023-02-10 | 15.03 | $16.16 | 883847 |
| 2023-02-09 | 14.86 | $16.76 | 1.7M |
| 2023-02-08 | 14.62 | $15.79 | 819705 |
| 2023-02-07 | 14.46 | $16.34 | 1.3M |
| 2023-02-06 | 14.24 | $15.42 | 1.1M |
| 2023-02-03 | 14.09 | $15.02 | 689294 |
| 2023-02-02 | 13.98 | $14.49 | 788016 |
| 2023-02-01 | 13.91 | $15.05 | 906900 |
| 2023-01-31 | 13.78 | $14.65 | 1.3M |
| 2023-01-30 | 13.68 | $13.94 | 696904 |
| 2023-01-27 | 13.66 | $14.07 | 1.1M |
| 2023-01-26 | 13.62 | $13.41 | 594750 |
| 2023-01-25 | 13.65 | $13.72 | 734726 |
| 2023-01-24 | 13.66 | $13.71 | 1.7M |
| 2023-01-23 | 13.67 | $12.98 | 979929 |
| 2023-01-20 | 13.76 | $13.84 | 305909 |
| 2023-01-19 | 13.77 | $13.61 | 388300 |
| 2023-01-18 | 13.81 | $13.62 | 545059 |
| 2023-01-17 | 13.85 | $14.22 | 1.2M |
| 2023-01-13 | 13.85 | $14.10 | 669800 |
| 2023-01-12 | 13.85 | $13.72 | 652327 |
| 2023-01-11 | 13.90 | $13.02 | 655398 |
| 2023-01-10 | 14.03 | $13.63 | 657302 |
| 2023-01-09 | 14.11 | $13.26 | 543441 |
| 2023-01-06 | 14.22 | $13.83 | 733700 |
| 2023-01-05 | 14.29 | $13.44 | 747400 |
| 2023-01-04 | 14.39 | $13.18 | 1.3M |
| 2023-01-03 | 14.53 | $13.97 | 671100 |
| 2022-12-30 | 14.60 | $14.41 | 545900 |
| 2022-12-29 | 14.64 | $14.05 | 383400 |
| 2022-12-28 | 14.71 | $13.77 | 444700 |
| 2022-12-27 | 14.82 | $14.66 | 363637 |
| 2022-12-23 | 14.84 | $14.52 | 354800 |
| 2022-12-22 | 14.88 | $14.47 | 568025 |
| 2022-12-21 | 14.92 | $14.86 | 966000 |
| 2022-12-20 | 14.93 | $15.14 | 926432 |
| 2022-12-19 | 14.91 | $14.62 | 543200 |
| 2022-12-16 | 14.94 | $14.83 | 1.2M |
| 2022-12-15 | 14.95 | $15.05 | 518372 |
| 2022-12-14 | 14.93 | $15.15 | 643013 |
| 2022-12-13 | 14.89 | $15.28 | 778051 |
| 2022-12-12 | 14.83 | $15.19 | 1.2M |
| 2022-12-09 | 14.78 | $14.49 | 658485 |
| 2022-12-08 | 14.78 | $14.71 | 771598 |
| 2022-12-07 | 14.76 | $13.86 | 1.3M |
| 2022-12-06 | 14.82 | $14.55 | 1.0M |
| 2022-12-05 | 14.82 | $15.20 | 1.1M |
| 2022-12-02 | 14.74 | $16.00 | 1.1M |
| 2022-12-01 | 14.58 | $15.13 | 1.5M |
| 2022-11-30 | 14.49 | $15.08 | 678362 |
| 2022-11-29 | 14.41 | $15.10 | 842548 |
| 2022-11-28 | 14.31 | $14.62 | 781763 |
| 2022-11-25 | 14.25 | $15.20 | 803300 |
| 2022-11-23 | 14.13 | $14.47 | 704800 |
| 2022-11-22 | 14.06 | $15.15 | 740629 |
| 2022-11-21 | 13.92 | $14.88 | 907714 |
| 2022-11-18 | 13.79 | $14.82 | 988821 |
| 2022-11-17 | 13.65 | $13.98 | 729900 |
| 2022-11-16 | 13.58 | $13.76 | 608662 |
| 2022-11-15 | 13.51 | $14.01 | 825100 |
| 2022-11-14 | 13.42 | $13.53 | 916023 |
| 2022-11-11 | 13.35 | $13.43 | 473200 |
| 2022-11-10 | 13.29 | $13.60 | 587600 |
| 2022-11-09 | 13.19 | $13.48 | 839651 |
| 2022-11-08 | 13.08 | $14.17 | 997395 |
| 2022-11-07 | 12.88 | $13.72 | 812789 |
| 2022-11-04 | 12.71 | $14.03 | 683558 |
| 2022-11-03 | 12.48 | $13.92 | 1.1M |
| 2022-11-02 | 12.24 | $13.66 | 1.4M |
| 2022-11-01 | 12.01 | $13.80 | 1.1M |
| 2022-10-31 | 11.74 | $13.53 | 859394 |
| 2022-10-28 | 11.47 | $12.95 | 627200 |
| 2022-10-27 | 11.25 | $12.86 | 634185 |
| 2022-10-26 | 11.01 | $12.73 | 701144 |
| 2022-10-25 | 10.77 | $12.53 | 1.2M |
| 2022-10-24 | 10.54 | $11.36 | 538836 |
| 2022-10-21 | 10.41 | $11.69 | 507218 |
| 2022-10-20 | 10.23 | $11.43 | 604400 |
| 2022-10-19 | 10.08 | $11.89 | 913603 |
| 2022-10-18 | 9.87 | $11.61 | 931139 |
| 2022-10-17 | 9.68 | $11.04 | 1.6M |
| 2022-10-14 | 9.54 | $10.50 | 798000 |
| 2022-10-13 | 9.46 | $9.90 | 391600 |
| 2022-10-12 | 9.43 | $9.54 | 269207 |
| 2022-10-11 | 9.43 | $9.32 | 284631 |
| 2022-10-10 | 9.47 | $9.23 | 455200 |
| 2022-10-07 | 9.51 | $9.53 | 349874 |
| 2022-10-06 | 9.53 | $9.38 | 319400 |
| 2022-10-05 | 9.56 | $9.25 | 544218 |
| 2022-10-04 | 9.60 | $9.20 | 518812 |
| 2022-10-03 | 9.66 | $9.37 | 1.0M |
| 2022-09-30 | 9.70 | $9.13 | 543511 |
| 2022-09-29 | 9.76 | $9.08 | 874441 |
| 2022-09-28 | 9.83 | $9.56 | 468312 |
| 2022-09-27 | 9.86 | $9.59 | 549600 |
| 2022-09-26 | 9.88 | $9.27 | 725000 |
| 2022-09-23 | 9.94 | $9.15 | 970811 |
| 2022-09-22 | 10.01 | $10.31 | 551188 |
| 2022-09-21 | 9.97 | $10.06 | 659500 |
| 2022-09-20 | 9.95 | $10.26 | 1.0M |
| 2022-09-19 | 9.91 | $10.44 | 1.1M |
| 2022-09-16 | 9.85 | $10.00 | 1.0M |
| 2022-09-15 | 9.83 | $10.00 | 667800 |
| 2022-09-14 | 9.80 | $10.25 | 1.1M |
| 2022-09-13 | 9.75 | $10.01 | 1.0M |
| 2022-09-12 | 9.73 | $9.91 | 825845 |
| 2022-09-09 | 9.71 | $9.85 | 627817 |
| 2022-09-08 | 9.69 | $9.68 | 345806 |
| 2022-09-07 | 9.69 | $9.51 | 796653 |
| 2022-09-06 | 9.70 | $9.92 | 1.1M |
| 2022-09-02 | 9.67 | $9.93 | 685935 |
| 2022-09-01 | 9.63 | $9.35 | 676539 |
| 2022-08-31 | 9.65 | $9.64 | 794835 |
| 2022-08-30 | 9.63 | $9.35 | 753147 |
| 2022-08-29 | 9.63 | $9.96 | 852204 |
| 2022-08-26 | 9.57 | $9.70 | 445824 |
| 2022-08-25 | 9.53 | $9.72 | 452303 |
| 2022-08-24 | 9.48 | $9.60 | 761800 |
| 2022-08-23 | 9.43 | $9.73 | 954838 |
| 2022-08-22 | 9.37 | $10.01 | 1.0M |
| 2022-08-19 | 9.27 | $9.94 | 826524 |
| 2022-08-18 | 9.17 | $9.80 | 914600 |
| 2022-08-17 | 9.07 | $9.60 | 502009 |
| 2022-08-16 | 8.99 | $9.47 | 361015 |
| 2022-08-15 | 8.91 | $9.53 | 921629 |
| 2022-08-12 | 8.82 | $9.60 | 509100 |
| 2022-08-11 | 8.70 | $9.67 | 722344 |
| 2022-08-10 | 8.57 | $9.35 | 1.3M |
| 2022-08-09 | 8.45 | $9.33 | 1.1M |
| 2022-08-08 | 8.33 | $8.74 | 531500 |
| 2022-08-05 | 8.25 | $8.51 | 469654 |
| 2022-08-04 | 8.18 | $8.34 | 451200 |
| 2022-08-03 | 8.13 | $8.54 | 503273 |
| 2022-08-02 | 8.04 | $8.87 | 1.1M |
| 2022-08-01 | 7.92 | $8.60 | 1.5M |
| 2022-07-29 | 7.81 | $8.15 | 816717 |
| 2022-07-28 | 7.74 | $8.35 | 816200 |
| 2022-07-27 | 7.65 | $8.50 | 769027 |
| 2022-07-26 | 7.53 | $8.49 | 526007 |
| 2022-07-25 | 7.41 | $8.07 | 428743 |
| 2022-07-22 | 7.33 | $7.83 | 375931 |
| 2022-07-21 | 7.27 | $8.22 | 444511 |
| 2022-07-20 | 7.16 | $8.23 | 619647 |
| 2022-07-19 | 7.05 | $7.99 | 996586 |
| 2022-07-18 | 6.96 | $7.28 | 460086 |
| 2022-07-15 | 6.94 | $7.03 | 407921 |
| 2022-07-14 | 6.95 | $6.87 | 392241 |
| 2022-07-13 | 6.97 | $6.92 | 410120 |
| 2022-07-12 | 7.00 | $6.64 | 652700 |
| 2022-07-11 | 7.05 | $6.75 | 283935 |
| 2022-07-08 | 7.10 | $6.94 | 375800 |
| 2022-07-07 | 7.13 | $6.85 | 435219 |
| 2022-07-06 | 7.18 | $6.48 | 1.1M |
| 2022-07-05 | 7.27 | $6.93 | 618500 |
| 2022-07-01 | 7.32 | $6.97 | 642400 |
| 2022-06-30 | 7.37 | $6.97 | 576300 |
| 2022-06-29 | 7.43 | $7.12 | 586179 |
| 2022-06-28 | 7.47 | $7.42 | 566321 |
| 2022-06-27 | 7.48 | $7.39 | 882211 |
| 2022-06-24 | 7.49 | $7.00 | 4.8M |
| 2022-06-23 | 7.55 | $7.11 | 1.1M |
| 2022-06-22 | 7.59 | $7.36 | 892200 |
| 2022-06-21 | 7.62 | $7.70 | 1.1M |
| 2022-06-17 | 7.60 | $7.20 | 1.0M |
| 2022-06-16 | 7.64 | $7.58 | 951540 |
| 2022-06-15 | 7.63 | $7.80 | 707821 |
| 2022-06-14 | 7.61 | $7.61 | 503000 |
| 2022-06-13 | 7.60 | $7.31 | 816200 |
| 2022-06-10 | 7.62 | $7.62 | 407066 |
| 2022-06-09 | 7.61 | $7.67 | 623565 |
| 2022-06-08 | 7.59 | $7.84 | 576929 |
| 2022-06-07 | 7.55 | $8.07 | 1.3M |
| 2022-06-06 | 7.47 | $8.04 | 1.4M |
| 2022-06-03 | 7.40 | $7.76 | 691374 |
| 2022-06-02 | 7.35 | $7.62 | 1.1M |
| 2022-06-01 | 7.30 | $7.54 | 1.8M |
| 2022-05-31 | 7.27 | $6.98 | 957500 |
| 2022-05-27 | 7.28 | $7.49 | 872837 |
| 2022-05-26 | 7.24 | $7.45 | 842146 |
| 2022-05-25 | 7.19 | $7.79 | 576400 |
| 2022-05-24 | 7.11 | $7.38 | 661800 |
| 2022-05-23 | 7.06 | $7.49 | 736823 |
| 2022-05-20 | 6.99 | $7.09 | 498700 |
| 2022-05-19 | 6.94 | $7.08 | 740000 |
| 2022-05-18 | 6.90 | $7.40 | 711100 |
| 2022-05-17 | 6.81 | $7.62 | 900500 |
| 2022-05-16 | 6.69 | $7.29 | 781800 |
| 2022-05-13 | 6.60 | $7.20 | 531593 |
| 2022-05-12 | 6.50 | $7.00 | 459700 |
| 2022-05-11 | 6.42 | $6.97 | 751600 |
| 2022-05-10 | 6.33 | $6.75 | 657626 |
| 2022-05-09 | 6.25 | $5.97 | 1.1M |
| 2022-05-06 | 6.25 | $7.00 | 598200 |
| 2022-05-05 | 6.13 | $7.17 | 531346 |
| 2022-05-04 | 5.99 | $6.89 | 731408 |
| 2022-05-03 | 5.87 | $6.73 | 691326 |
| 2022-05-02 | 5.75 | $6.55 | 548249 |
| 2022-04-29 | 5.64 | $6.23 | 266500 |
| 2022-04-28 | 5.55 | $6.25 | 481404 |
| 2022-04-27 | 5.45 | $6.33 | 684803 |
| 2022-04-26 | 5.34 | $5.61 | 374900 |
| 2022-04-25 | 5.29 | $5.53 | 528432 |
| 2022-04-22 | 5.24 | $5.67 | 714416 |
| 2022-04-21 | 5.17 | $5.51 | 221436 |
| 2022-04-20 | 5.11 | $5.52 | 504800 |
| 2022-04-19 | 5.05 | $5.41 | 197913 |
| 2022-04-18 | 4.99 | $5.32 | 321300 |
| 2022-04-14 | 4.93 | $5.59 | 433538 |
| 2022-04-13 | 4.85 | $5.22 | 294204 |
| 2022-04-12 | 4.79 | $5.23 | 165715 |
| 2022-04-11 | 4.73 | $5.21 | 471350 |
| 2022-04-08 | 4.66 | $5.51 | 924700 |
| 2022-04-07 | 4.56 | $4.97 | 332700 |
| 2022-04-06 | 4.51 | $4.83 | 410800 |
| 2022-04-05 | 4.47 | $4.64 | 1.9M |
| 2022-04-04 | 4.44 | $4.62 | 142935 |
| 2022-04-01 | 4.42 | $4.59 | 115200 |
| 2022-03-31 | 4.39 | $4.50 | 105721 |
| 2022-03-30 | 4.38 | $4.54 | 142400 |
| 2022-03-29 | 4.36 | $4.38 | 185700 |
| 2022-03-28 | 4.36 | $4.43 | 54231 |
| 2022-03-25 | 4.35 | $4.54 | 156100 |
| 2022-03-24 | 4.33 | $4.42 | 162049 |
| 2022-03-23 | 4.32 | $4.47 | 83436 |
| 2022-03-22 | 4.30 | $4.43 | 185200 |
| 2022-03-21 | 4.29 | $4.62 | 283600 |
| 2022-03-18 | 4.26 | $4.39 | 210700 |
| 2022-03-17 | 4.25 | $4.27 | 95200 |
| 2022-03-16 | 4.25 | $4.08 | 47600 |
| 2022-03-15 | 4.26 | $4.04 | 131948 |
| 2022-03-14 | 4.28 | $3.97 | 184232 |
| 2022-03-11 | 4.30 | $4.09 | 150800 |
| 2022-03-10 | 4.31 | $4.28 | 147909 |
| 2022-03-09 | 4.30 | $4.38 | 328200 |
| 2022-03-08 | 4.28 | $4.33 | 147300 |
| 2022-03-07 | 4.25 | $4.48 | 258800 |
| 2022-03-04 | 4.21 | $4.44 | 283941 |
| 2022-03-03 | 4.17 | $4.39 | 148300 |
| 2022-03-02 | 4.13 | $4.45 | 231000 |
| 2022-03-01 | 4.08 | $4.40 | 184300 |
| 2022-02-28 | 4.03 | $4.40 | 190425 |
| 2022-02-25 | 3.97 | $4.30 | 85445 |
| 2022-02-24 | 3.92 | $4.28 | 286673 |
| 2022-02-23 | 3.87 | $4.19 | 105000 |
| 2022-02-22 | 3.82 | $4.12 | 154500 |
| 2022-02-18 | 3.77 | $4.25 | 214500 |
| 2022-02-17 | 3.71 | $4.16 | 244390 |
| 2022-02-16 | 3.65 | $4.00 | 183122 |
| 2022-02-15 | 3.60 | $3.88 | 107323 |
| 2022-02-14 | 3.57 | $3.75 | 106400 |
| 2022-02-11 | 3.54 | $3.78 | 178600 |
| 2022-02-10 | 3.51 | $3.64 | 221000 |
| 2022-02-09 | 3.49 | $3.61 | 71700 |
| 2022-02-08 | 3.48 | $3.59 | 82900 |
| 2022-02-07 | 3.46 | $3.70 | 89700 |
| 2022-02-04 | 3.44 | $3.58 | 73000 |
| 2022-02-03 | 3.43 | $3.49 | 72929 |
| 2022-02-02 | 3.42 | $3.62 | 54742 |
| 2022-02-01 | 3.40 | $3.56 | 143600 |
| 2022-01-31 | 3.39 | $3.42 | 62100 |
| 2022-01-28 | 3.40 | $3.30 | 203100 |
| 2022-01-27 | 3.41 | $3.35 | 104000 |
| 2022-01-26 | 3.42 | $3.34 | 168813 |
| 2022-01-25 | 3.43 | $3.38 | 238900 |
| 2022-01-24 | 3.44 | $3.18 | 259435 |
| 2022-01-21 | 3.46 | $3.35 | 139633 |
| 2022-01-20 | 3.48 | $3.33 | 63546 |
| 2022-01-19 | 3.49 | $3.44 | 136628 |
| 2022-01-18 | 3.50 | $3.48 | 196700 |
| 2022-01-14 | 3.50 | $3.53 | 30000 |
| 2022-01-13 | 3.49 | $3.46 | 71800 |
| 2022-01-12 | 3.50 | $3.49 | 32225 |
| 2022-01-11 | 3.50 | $3.47 | 72513 |
| 2022-01-10 | 3.50 | $3.44 | 57502 |
| 2022-01-07 | 3.51 | $3.52 | 50509 |
| 2022-01-06 | 3.51 | $3.52 | 63900 |
| 2022-01-05 | 3.52 | $3.64 | 90600 |
| 2022-01-04 | 3.51 | $3.71 | 89523 |
| 2022-01-03 | 3.50 | $3.62 | 105636 |
| 2021-12-31 | 3.49 | $3.38 | 79505 |
| 2021-12-30 | 3.51 | $3.33 | 148117 |
| 2021-12-29 | 3.54 | $3.36 | 171826 |
| 2021-12-28 | 3.56 | $3.39 | 117600 |
| 2021-12-27 | 3.59 | $3.40 | 64836 |
| 2021-12-23 | 3.61 | $3.51 | 127300 |
| 2021-12-22 | 3.63 | $3.58 | 50943 |
| 2021-12-21 | 3.64 | $3.56 | 138809 |
| 2021-12-20 | 3.65 | $3.48 | 139520 |
| 2021-12-17 | 3.68 | $3.43 | 318000 |
| 2021-12-16 | 3.71 | $3.32 | 438926 |
| 2021-12-15 | 3.76 | $3.66 | 283205 |
| 2021-12-14 | 3.77 | $3.50 | 116700 |
| 2021-12-13 | 3.80 | $3.68 | 161100 |
| 2021-12-10 | 3.82 | $4.05 | 327400 |
| 2021-12-09 | 3.81 | $3.81 | 73627 |
| 2021-12-08 | 3.81 | $3.91 | 456000 |
| 2021-12-07 | 3.81 | $3.84 | 238200 |
| 2021-12-06 | 3.82 | $3.72 | 193200 |
| 2021-12-03 | 3.83 | $3.57 | 177935 |
| 2021-12-02 | 3.87 | $3.69 | 157100 |
| 2021-12-01 | 3.90 | $3.57 | 175304 |
| 2021-11-30 | 3.94 | $3.67 | 510800 |
| 2021-11-29 | 3.98 | $3.82 | 513900 |
| 2021-11-26 | 4.00 | $3.81 | 166300 |
| 2021-11-24 | 4.02 | $4.04 | 127100 |
| 2021-11-23 | 4.02 | $3.85 | 170613 |
| 2021-11-22 | 4.05 | $3.93 | 119800 |
| 2021-11-19 | 4.06 | $3.88 | 183500 |
| 2021-11-18 | 4.08 | $3.96 | 174820 |
| 2021-11-17 | 4.09 | $4.03 | 93400 |
| 2021-11-16 | 4.10 | $4.03 | 249928 |
| 2021-11-15 | 4.10 | $4.08 | 108900 |
| 2021-11-12 | 4.11 | $4.15 | 61002 |
| 2021-11-11 | 4.10 | $4.12 | 188037 |
| 2021-11-10 | 4.10 | $3.92 | 233219 |
| 2021-11-09 | 4.11 | $4.10 | 106545 |
| 2021-11-08 | 4.11 | $4.08 | 125400 |
| 2021-11-05 | 4.11 | $4.12 | 54600 |
| 2021-11-04 | 4.10 | $4.18 | 77900 |
| 2021-11-03 | 4.08 | $4.27 | 89847 |
| 2021-11-02 | 4.06 | $4.17 | 116301 |
| 2021-11-01 | 4.04 | $4.35 | 186300 |
| 2021-10-29 | 4.01 | $3.97 | 97514 |
| 2021-10-28 | 4.01 | $4.03 | 137139 |
| 2021-10-27 | 4.01 | $4.02 | 183100 |
| 2021-10-26 | 4.00 | $3.95 | 199600 |
| 2021-10-25 | 4.01 | $4.07 | 180100 |
| 2021-10-22 | 4.00 | $4.06 | 271000 |
| 2021-10-21 | 4.00 | $3.94 | 263100 |
| 2021-10-20 | 4.00 | $4.22 | 249723 |
| 2021-10-19 | 3.97 | $4.35 | 398600 |
| 2021-10-18 | 3.93 | $4.29 | 671343 |
| 2021-10-15 | 3.89 | $3.88 | 362945 |
| 2021-10-14 | 3.88 | $3.72 | 191100 |
| 2021-10-13 | 3.89 | $3.68 | 157500 |
| 2021-10-12 | 3.90 | $3.75 | 246400 |
| 2021-10-11 | 3.91 | $3.94 | 274700 |
| 2021-10-08 | 3.89 | $3.94 | 352444 |
| 2021-10-07 | 3.87 | $3.74 | 166311 |
| 2021-10-06 | 3.87 | $3.87 | 188600 |
| 2021-10-05 | 3.85 | $4.07 | 221023 |
| 2021-10-04 | 3.82 | $4.16 | 378223 |
| 2021-10-01 | 3.77 | $4.25 | 378400 |
| 2021-09-30 | 3.71 | $4.15 | 348351 |
| 2021-09-29 | 3.66 | $4.03 | 423534 |
| 2021-09-28 | 3.62 | $4.12 | 297035 |
| 2021-09-27 | 3.57 | $4.04 | 1.3M |
| 2021-09-24 | 3.52 | $3.74 | 377600 |
| 2021-09-23 | 3.50 | $3.55 | 155100 |
| 2021-09-22 | 3.49 | $3.54 | 149344 |
| 2021-09-21 | 3.48 | $3.45 | 179200 |
| 2021-09-20 | 3.48 | $3.30 | 233741 |
| 2021-09-17 | 3.50 | $3.41 | 85000 |
| 2021-09-16 | 3.50 | $3.38 | 152300 |
| 2021-09-15 | 3.51 | $3.49 | 201400 |
| 2021-09-14 | 3.50 | $3.43 | 166000 |
| 2021-09-13 | 3.50 | $3.53 | 229910 |
| 2021-09-10 | 3.48 | $3.52 | 160000 |
| 2021-09-09 | 3.47 | $3.67 | 359726 |
| 2021-09-08 | 3.44 | $3.54 | 311400 |
| 2021-09-07 | 3.42 | $3.67 | 275847 |
| 2021-09-03 | 3.39 | $3.65 | 321005 |
| 2021-09-02 | 3.36 | $3.61 | 413948 |
| 2021-09-01 | 3.33 | $3.63 | 516334 |
| 2021-08-31 | 3.30 | $3.49 | 96800 |
| 2021-08-30 | 3.28 | $3.48 | 222247 |
| 2021-08-27 | 3.26 | $3.40 | 312400 |
| 2021-08-26 | 3.25 | $3.24 | 185100 |
| 2021-08-25 | 3.25 | $3.29 | 270336 |
| 2021-08-24 | 3.25 | $3.26 | 172004 |
| 2021-08-23 | 3.26 | $3.21 | 103814 |
| 2021-08-20 | 3.27 | $3.15 | 483600 |
| 2021-08-19 | 3.29 | $3.16 | 361229 |
| 2021-08-18 | 3.31 | $3.19 | 83337 |
| 2021-08-17 | 3.33 | $3.21 | 130000 |
| 2021-08-16 | 3.35 | $3.21 | 127239 |
| 2021-08-13 | 3.37 | $3.22 | 108523 |
| 2021-08-12 | 3.39 | $3.30 | 106000 |
| 2021-08-11 | 3.40 | $3.45 | 147700 |
| 2021-08-10 | 3.40 | $3.32 | 133638 |
| 2021-08-09 | 3.42 | $3.20 | 225533 |
| 2021-08-06 | 3.45 | $3.34 | 120000 |
| 2021-08-05 | 3.47 | $3.25 | 146000 |
| 2021-08-04 | 3.50 | $3.23 | 280601 |
| 2021-08-03 | 3.54 | $3.42 | 324901 |
| 2021-08-02 | 3.56 | $3.50 | 170220 |
| 2021-07-30 | 3.58 | $3.63 | 460536 |
| 2021-07-29 | 3.58 | $3.39 | 210600 |
| 2021-07-28 | 3.62 | $3.35 | 448900 |
| 2021-07-27 | 3.66 | $3.36 | 390612 |
| 2021-07-26 | 3.71 | $3.61 | 188545 |
| 2021-07-23 | 3.73 | $3.55 | 105000 |
| 2021-07-22 | 3.77 | $3.61 | 180011 |
| 2021-07-21 | 3.80 | $3.78 | 131500 |
| 2021-07-20 | 3.82 | $3.57 | 144333 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.48
2026-07-17
Close Price
$15.40
Vol: 414500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.13
Average
12.03
Maximum
23.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.48 | $15.40 | 414500 |
| 2026-07-16 | 15.54 | $15.78 | 507200 |
| 2026-07-15 | 15.52 | $16.03 | 546285 |
| 2026-07-14 | 15.46 | $16.18 | 459217 |
| 2026-07-13 | 15.36 | $15.83 | 666855 |
| 2026-07-10 | 15.31 | $16.39 | 922394 |
| 2026-07-09 | 15.15 | $15.32 | 501200 |
| 2026-07-08 | 15.18 | $15.99 | 525900 |
| 2026-07-07 | 15.09 | $15.45 | 494600 |
| 2026-07-06 | 15.10 | $15.22 | 552807 |
| 2026-07-02 | 15.16 | $14.86 | 968940 |
| 2026-07-01 | 15.31 | $14.25 | 775334 |
| 2026-06-30 | 15.62 | $14.01 | 907300 |
| 2026-06-29 | 16.03 | $14.39 | 1.2M |
| 2026-06-26 | 16.44 | $15.12 | 1.7M |
| 2026-06-25 | 16.75 | $15.93 | 623104 |
| 2026-06-24 | 16.95 | $16.94 | 577200 |
| 2026-06-23 | 16.96 | $17.89 | 571500 |
| 2026-06-22 | 16.78 | $17.56 | 684523 |
| 2026-06-18 | 16.64 | $17.07 | 906328 |
| 2026-06-17 | 16.59 | $16.60 | 338000 |
| 2026-06-16 | 16.62 | $16.78 | 546149 |
| 2026-06-15 | 16.63 | $16.86 | 609400 |
| 2026-06-12 | 16.62 | $17.08 | 583647 |
| 2026-06-11 | 16.56 | $16.38 | 625600 |
| 2026-06-10 | 16.65 | $16.43 | 574541 |
| 2026-06-09 | 16.74 | $16.47 | 664811 |
| 2026-06-08 | 16.84 | $16.44 | 474010 |
| 2026-06-05 | 16.96 | $16.44 | 571148 |
| 2026-06-04 | 17.11 | $15.97 | 445859 |
| 2026-06-03 | 17.38 | $15.97 | 409300 |
| 2026-06-02 | 17.69 | $16.19 | 408939 |
| 2026-06-01 | 18.01 | $16.40 | 511330 |
| 2026-05-29 | 18.34 | $16.08 | 659864 |
| 2026-05-28 | 18.78 | $16.62 | 876871 |
| 2026-05-27 | 19.18 | $17.69 | 657120 |
| 2026-05-26 | 19.41 | $18.43 | 680231 |
| 2026-05-22 | 19.51 | $18.83 | 612345 |
| 2026-05-21 | 19.55 | $19.29 | 501057 |
| 2026-05-20 | 19.48 | $19.68 | 889900 |
| 2026-05-19 | 19.32 | $18.84 | 843500 |
| 2026-05-18 | 19.31 | $19.27 | 1.7M |
| 2026-05-15 | 19.19 | $18.93 | 653500 |
| 2026-05-14 | 19.12 | $18.76 | 471825 |
| 2026-05-13 | 19.07 | $18.75 | 878800 |
| 2026-05-12 | 19.01 | $18.96 | 663193 |
| 2026-05-11 | 18.89 | $19.12 | 1.0M |
| 2026-05-08 | 18.70 | $19.53 | 610633 |
| 2026-05-07 | 18.40 | $18.87 | 857300 |
| 2026-05-06 | 18.18 | $18.79 | 839934 |
| 2026-05-05 | 17.93 | $19.06 | 1.2M |
| 2026-05-04 | 17.58 | $18.55 | 595300 |
| 2026-05-01 | 17.28 | $18.14 | 545129 |
| 2026-04-30 | 17.01 | $17.72 | 552100 |
| 2026-04-29 | 16.78 | $17.84 | 749412 |
| 2026-04-28 | 16.49 | $17.13 | 438976 |
| 2026-04-27 | 16.30 | $16.98 | 621310 |
| 2026-04-24 | 16.10 | $16.76 | 526000 |
| 2026-04-23 | 15.92 | $16.20 | 526900 |
| 2026-04-22 | 15.83 | $16.24 | 849838 |
| 2026-04-21 | 15.71 | $15.49 | 608300 |
| 2026-04-20 | 15.72 | $15.88 | 582303 |
| 2026-04-17 | 15.66 | $15.89 | 832928 |
| 2026-04-16 | 15.58 | $15.47 | 468949 |
| 2026-04-15 | 15.58 | $15.47 | 479138 |
| 2026-04-14 | 15.57 | $15.28 | 474875 |
| 2026-04-13 | 15.60 | $15.71 | 611576 |
| 2026-04-10 | 15.55 | $15.48 | 520700 |
| 2026-04-09 | 15.53 | $15.44 | 498900 |
| 2026-04-08 | 15.52 | $15.46 | 474919 |
| 2026-04-07 | 15.50 | $15.27 | 632500 |
| 2026-04-06 | 15.51 | $15.74 | 435124 |
| 2026-04-02 | 15.42 | $15.75 | 411511 |
| 2026-04-01 | 15.32 | $15.22 | 469200 |
| 2026-03-31 | 15.31 | $15.25 | 403600 |
| 2026-03-30 | 15.30 | $14.99 | 544800 |
| 2026-03-27 | 15.33 | $15.18 | 801100 |
| 2026-03-26 | 15.33 | $15.22 | 612100 |
| 2026-03-25 | 15.31 | $15.29 | 466200 |
| 2026-03-24 | 15.28 | $15.90 | 576616 |
| 2026-03-23 | 15.11 | $15.10 | 621799 |
| 2026-03-20 | 15.08 | $14.65 | 633410 |
| 2026-03-19 | 15.14 | $14.95 | 565600 |
| 2026-03-18 | 15.14 | $14.45 | 1.1M |
| 2026-03-17 | 15.25 | $14.15 | 624446 |
| 2026-03-16 | 15.44 | $14.28 | 847921 |
| 2026-03-13 | 15.62 | $13.64 | 862700 |
| 2026-03-12 | 15.97 | $14.07 | 1.0M |
| 2026-03-11 | 16.27 | $15.32 | 826289 |
| 2026-03-10 | 16.36 | $15.40 | 901120 |
| 2026-03-09 | 16.44 | $15.79 | 1.4M |
| 2026-03-06 | 16.44 | $15.95 | 663005 |
| 2026-03-05 | 16.40 | $16.13 | 1.0M |
| 2026-03-04 | 16.31 | $16.60 | 611000 |
| 2026-03-03 | 16.10 | $16.47 | 865100 |
| 2026-03-02 | 15.87 | $16.71 | 1.2M |
| 2026-02-27 | 15.56 | $16.38 | 1.1M |
| 2026-02-26 | 15.25 | $15.96 | 1.1M |
| 2026-02-25 | 14.97 | $15.60 | 581965 |
| 2026-02-24 | 14.72 | $15.33 | 682500 |
| 2026-02-23 | 14.49 | $14.96 | 678648 |
| 2026-02-20 | 14.28 | $15.13 | 602619 |
| 2026-02-19 | 14.00 | $14.88 | 960700 |
| 2026-02-18 | 13.73 | $14.61 | 1.4M |
| 2026-02-17 | 13.47 | $14.03 | 1.2M |
| 2026-02-13 | 13.28 | $13.58 | 1.1M |
| 2026-02-12 | 13.15 | $13.10 | 837298 |
| 2026-02-11 | 13.10 | $13.58 | 755743 |
| 2026-02-10 | 12.94 | $13.24 | 635228 |
| 2026-02-09 | 12.83 | $13.19 | 411135 |
| 2026-02-06 | 12.70 | $13.14 | 521639 |
| 2026-02-05 | 12.56 | $12.50 | 490042 |
| 2026-02-04 | 12.52 | $12.62 | 580300 |
| 2026-02-03 | 12.46 | $12.83 | 537172 |
| 2026-02-02 | 12.34 | $12.81 | 644890 |
| 2026-01-30 | 12.20 | $12.92 | 845411 |
| 2026-01-29 | 12.02 | $12.40 | 838000 |
| 2026-01-28 | 11.91 | $12.26 | 485800 |
| 2026-01-27 | 11.82 | $11.96 | 539117 |
| 2026-01-26 | 11.77 | $11.84 | 479200 |
| 2026-01-23 | 11.74 | $11.91 | 510865 |
| 2026-01-22 | 11.69 | $11.87 | 817800 |
| 2026-01-21 | 11.64 | $11.96 | 406400 |
| 2026-01-20 | 11.57 | $11.75 | 464419 |
| 2026-01-16 | 11.52 | $11.94 | 722200 |
| 2026-01-15 | 11.43 | $11.85 | 623407 |
| 2026-01-14 | 11.34 | $11.91 | 970323 |
| 2026-01-13 | 11.22 | $11.98 | 684210 |
| 2026-01-12 | 11.07 | $11.62 | 463540 |
| 2026-01-09 | 10.97 | $11.68 | 660014 |
| 2026-01-08 | 10.84 | $11.88 | 689323 |
| 2026-01-07 | 10.66 | $11.67 | 945003 |
| 2026-01-06 | 10.49 | $10.80 | 672111 |
| 2026-01-05 | 10.48 | $10.54 | 719908 |
| 2026-01-02 | 10.53 | $10.45 | 783902 |
| 2025-12-31 | 10.60 | $10.59 | 560243 |
| 2025-12-30 | 10.66 | $10.51 | 542229 |
| 2025-12-29 | 10.75 | $10.87 | 448608 |
| 2025-12-26 | 10.79 | $10.80 | 364016 |
| 2025-12-24 | 10.84 | $10.71 | 220542 |
| 2025-12-23 | 10.93 | $10.71 | 521200 |
| 2025-12-22 | 11.03 | $10.79 | 599900 |
| 2025-12-19 | 11.13 | $10.89 | 931416 |
| 2025-12-18 | 11.23 | $10.85 | 637600 |
| 2025-12-17 | 11.36 | $11.14 | 458200 |
| 2025-12-16 | 11.46 | $11.16 | 572080 |
| 2025-12-15 | 11.56 | $11.27 | 603712 |
| 2025-12-12 | 11.66 | $11.14 | 631028 |
| 2025-12-11 | 11.81 | $11.33 | 742970 |
| 2025-12-10 | 11.94 | $11.41 | 640845 |
| 2025-12-09 | 12.07 | $11.54 | 425400 |
| 2025-12-08 | 12.20 | $11.77 | 394700 |
| 2025-12-05 | 12.31 | $11.83 | 450000 |
| 2025-12-04 | 12.41 | $11.96 | 433684 |
| 2025-12-03 | 12.51 | $12.25 | 492246 |
| 2025-12-02 | 12.57 | $12.09 | 647433 |
| 2025-12-01 | 12.66 | $12.06 | 694511 |
| 2025-11-28 | 12.78 | $12.23 | 287542 |
| 2025-11-26 | 12.87 | $12.32 | 603000 |
| 2025-11-25 | 12.97 | $12.51 | 527418 |
| 2025-11-24 | 13.04 | $12.86 | 491523 |
| 2025-11-21 | 13.04 | $13.10 | 698341 |
| 2025-11-20 | 12.99 | $12.55 | 607470 |
| 2025-11-19 | 13.05 | $13.01 | 488000 |
| 2025-11-18 | 13.01 | $13.50 | 1.4M |
| 2025-11-17 | 12.87 | $12.84 | 608606 |
| 2025-11-14 | 12.84 | $12.81 | 639800 |
| 2025-11-13 | 12.81 | $12.83 | 613551 |
| 2025-11-12 | 12.78 | $13.00 | 664600 |
| 2025-11-11 | 12.69 | $12.88 | 648227 |
| 2025-11-10 | 12.62 | $12.80 | 607513 |
| 2025-11-07 | 12.55 | $12.71 | 785014 |
| 2025-11-06 | 12.49 | $12.89 | 726914 |
| 2025-11-05 | 12.37 | $12.46 | 507100 |
| 2025-11-04 | 12.33 | $12.28 | 432009 |
| 2025-11-03 | 12.32 | $12.47 | 443379 |
| 2025-10-31 | 12.27 | $12.59 | 398000 |
| 2025-10-30 | 12.18 | $12.46 | 415000 |
| 2025-10-29 | 12.10 | $12.57 | 532830 |
| 2025-10-28 | 11.99 | $12.63 | 467219 |
| 2025-10-27 | 11.85 | $12.30 | 351324 |
| 2025-10-24 | 11.75 | $12.21 | 554200 |
| 2025-10-23 | 11.66 | $12.56 | 621341 |
| 2025-10-22 | 11.47 | $11.91 | 322043 |
| 2025-10-21 | 11.40 | $11.50 | 391317 |
| 2025-10-20 | 11.40 | $11.77 | 677700 |
| 2025-10-17 | 11.35 | $11.49 | 492100 |
| 2025-10-16 | 11.35 | $11.21 | 801900 |
| 2025-10-15 | 11.41 | $11.26 | 493500 |
| 2025-10-14 | 11.46 | $10.92 | 508386 |
| 2025-10-13 | 11.61 | $11.15 | 392200 |
| 2025-10-10 | 11.72 | $10.99 | 478698 |
| 2025-10-09 | 11.89 | $11.36 | 372800 |
| 2025-10-08 | 12.01 | $11.24 | 418998 |
| 2025-10-07 | 12.17 | $11.45 | 521700 |
| 2025-10-06 | 12.32 | $11.70 | 439580 |
| 2025-10-03 | 12.43 | $12.08 | 603015 |
| 2025-10-02 | 12.49 | $11.90 | 463418 |
| 2025-10-01 | 12.58 | $12.02 | 310129 |
| 2025-09-30 | 12.67 | $11.87 | 424200 |
| 2025-09-29 | 12.80 | $12.07 | 404200 |
| 2025-09-26 | 12.90 | $12.46 | 321115 |
| 2025-09-25 | 12.94 | $12.53 | 442100 |
| 2025-09-24 | 12.97 | $12.65 | 393146 |
| 2025-09-23 | 12.97 | $12.62 | 505117 |
| 2025-09-22 | 12.97 | $12.54 | 459344 |
| 2025-09-19 | 12.99 | $12.71 | 837021 |
| 2025-09-18 | 12.97 | $13.15 | 396188 |
| 2025-09-17 | 12.86 | $13.29 | 520600 |
| 2025-09-16 | 12.69 | $13.24 | 701758 |
| 2025-09-15 | 12.50 | $13.04 | 849345 |
| 2025-09-12 | 12.31 | $12.41 | 458874 |
| 2025-09-11 | 12.23 | $12.34 | 399700 |
| 2025-09-10 | 12.15 | $12.33 | 588300 |
| 2025-09-09 | 12.05 | $12.37 | 732405 |
| 2025-09-08 | 11.93 | $12.39 | 838000 |
| 2025-09-05 | 11.78 | $12.04 | 567206 |
| 2025-09-04 | 11.67 | $11.69 | 333544 |
| 2025-09-03 | 11.62 | $11.71 | 607832 |
| 2025-09-02 | 11.56 | $11.68 | 378424 |
| 2025-08-29 | 11.49 | $11.62 | 306000 |
| 2025-08-28 | 11.42 | $11.70 | 399000 |
| 2025-08-27 | 11.32 | $11.58 | 310000 |
| 2025-08-26 | 11.22 | $11.44 | 346700 |
| 2025-08-25 | 11.14 | $11.46 | 413200 |
| 2025-08-22 | 11.04 | $11.45 | 456700 |
| 2025-08-21 | 10.93 | $11.37 | 472936 |
| 2025-08-20 | 10.81 | $10.98 | 364000 |
| 2025-08-19 | 10.75 | $10.71 | 592964 |
| 2025-08-18 | 10.74 | $10.93 | 423738 |
| 2025-08-15 | 10.68 | $10.65 | 963600 |
| 2025-08-14 | 10.67 | $10.49 | 379000 |
| 2025-08-13 | 10.69 | $10.59 | 457837 |
| 2025-08-12 | 10.69 | $10.37 | 553489 |
| 2025-08-11 | 10.74 | $10.26 | 573300 |
| 2025-08-08 | 10.81 | $10.56 | 652635 |
| 2025-08-07 | 10.84 | $10.78 | 623040 |
| 2025-08-06 | 10.82 | $11.05 | 582690 |
| 2025-08-05 | 10.74 | $11.18 | 818608 |
| 2025-08-04 | 10.62 | $10.78 | 687000 |
| 2025-08-01 | 10.56 | $10.65 | 789000 |
| 2025-07-31 | 10.51 | $10.88 | 947800 |
| 2025-07-30 | 10.41 | $10.72 | 1.3M |
| 2025-07-29 | 10.33 | $10.58 | 594302 |
| 2025-07-28 | 10.26 | $10.47 | 605716 |
| 2025-07-25 | 10.21 | $10.22 | 355600 |
| 2025-07-24 | 10.19 | $10.30 | 334707 |
| 2025-07-23 | 10.16 | $10.42 | 517948 |
| 2025-07-22 | 10.10 | $10.05 | 440346 |
| 2025-07-21 | 10.10 | $9.97 | 691526 |
| 2025-07-18 | 10.12 | $9.99 | 423434 |
| 2025-07-17 | 10.14 | $10.08 | 468900 |
| 2025-07-16 | 10.15 | $9.82 | 419207 |
| 2025-07-15 | 10.21 | $9.95 | 437374 |
| 2025-07-14 | 10.25 | $10.23 | 629407 |
| 2025-07-11 | 10.23 | $10.48 | 487249 |
| 2025-07-10 | 10.17 | $10.36 | 773500 |
| 2025-07-09 | 10.11 | $9.96 | 508667 |
| 2025-07-08 | 10.13 | $10.28 | 464700 |
| 2025-07-07 | 10.09 | $10.40 | 568486 |
| 2025-07-03 | 10.01 | $10.25 | 286100 |
| 2025-07-02 | 9.95 | $10.20 | 640669 |
| 2025-07-01 | 9.89 | $9.71 | 482103 |
| 2025-06-30 | 9.93 | $9.60 | 693109 |
| 2025-06-27 | 9.99 | $9.75 | 1.7M |
| 2025-06-26 | 10.04 | $9.84 | 528200 |
| 2025-06-25 | 10.07 | $10.08 | 494434 |
| 2025-06-24 | 10.05 | $9.87 | 976307 |
| 2025-06-23 | 10.08 | $9.84 | 636200 |
| 2025-06-20 | 10.11 | $10.13 | 568400 |
| 2025-06-18 | 10.09 | $10.54 | 707172 |
| 2025-06-17 | 9.98 | $10.50 | 1.0M |
| 2025-06-16 | 9.86 | $10.00 | 637200 |
| 2025-06-13 | 9.82 | $10.19 | 857181 |
| 2025-06-12 | 9.74 | $9.90 | 619100 |
| 2025-06-11 | 9.70 | $9.82 | 857214 |
| 2025-06-10 | 9.68 | $9.63 | 361625 |
| 2025-06-09 | 9.69 | $9.59 | 451000 |
| 2025-06-06 | 9.71 | $9.59 | 504511 |
| 2025-06-05 | 9.74 | $9.67 | 313636 |
| 2025-06-04 | 9.75 | $9.70 | 328604 |
| 2025-06-03 | 9.76 | $9.61 | 483416 |
| 2025-06-02 | 9.79 | $9.66 | 391902 |
| 2025-05-30 | 9.82 | $9.61 | 456523 |
| 2025-05-29 | 9.85 | $9.60 | 400626 |
| 2025-05-28 | 9.90 | $9.47 | 845100 |
| 2025-05-27 | 9.98 | $9.92 | 494700 |
| 2025-05-23 | 9.98 | $9.77 | 415621 |
| 2025-05-22 | 10.01 | $9.59 | 591055 |
| 2025-05-21 | 10.07 | $10.15 | 554266 |
| 2025-05-20 | 10.03 | $10.40 | 797244 |
| 2025-05-19 | 9.94 | $10.15 | 647179 |
| 2025-05-16 | 9.87 | $10.06 | 561612 |
| 2025-05-15 | 9.82 | $9.92 | 417141 |
| 2025-05-14 | 9.78 | $9.93 | 729350 |
| 2025-05-13 | 9.74 | $9.82 | 779853 |
| 2025-05-12 | 9.71 | $9.80 | 811400 |
| 2025-05-09 | 9.68 | $9.92 | 506947 |
| 2025-05-08 | 9.62 | $9.67 | 568400 |
| 2025-05-07 | 9.60 | $9.73 | 785350 |
| 2025-05-06 | 9.57 | $9.90 | 669100 |
| 2025-05-05 | 9.50 | $9.96 | 520100 |
| 2025-05-02 | 9.40 | $9.81 | 390100 |
| 2025-05-01 | 9.32 | $9.70 | 534000 |
| 2025-04-30 | 9.25 | $9.54 | 418701 |
| 2025-04-29 | 9.20 | $9.67 | 336003 |
| 2025-04-28 | 9.12 | $9.55 | 393220 |
| 2025-04-25 | 9.05 | $9.58 | 368259 |
| 2025-04-24 | 8.96 | $9.37 | 381231 |
| 2025-04-23 | 8.91 | $9.26 | 405558 |
| 2025-04-22 | 8.87 | $9.01 | 372807 |
| 2025-04-21 | 8.88 | $9.11 | 361450 |
| 2025-04-17 | 8.87 | $9.22 | 481548 |
| 2025-04-16 | 8.84 | $8.85 | 551531 |
| 2025-04-15 | 8.89 | $8.70 | 434200 |
| 2025-04-14 | 8.98 | $8.92 | 435107 |
| 2025-04-11 | 9.04 | $9.29 | 627083 |
| 2025-04-10 | 9.03 | $8.75 | 577600 |
| 2025-04-09 | 9.14 | $8.97 | 981821 |
| 2025-04-08 | 9.22 | $8.51 | 1.1M |
| 2025-04-07 | 9.41 | $9.35 | 1.2M |
| 2025-04-04 | 9.46 | $8.74 | 1.7M |
| 2025-04-03 | 9.65 | $9.05 | 676541 |
| 2025-04-02 | 9.80 | $9.66 | 434851 |
| 2025-04-01 | 9.85 | $9.75 | 574100 |
| 2025-03-31 | 9.90 | $9.79 | 845800 |
| 2025-03-28 | 9.94 | $10.21 | 518300 |
| 2025-03-27 | 9.89 | $10.04 | 548801 |
| 2025-03-26 | 9.88 | $10.08 | 376111 |
| 2025-03-25 | 9.86 | $9.99 | 566800 |
| 2025-03-24 | 9.86 | $10.15 | 470600 |
| 2025-03-21 | 9.83 | $10.01 | 1.1M |
| 2025-03-20 | 9.81 | $10.44 | 544214 |
| 2025-03-19 | 9.71 | $10.51 | 622900 |
| 2025-03-18 | 9.58 | $10.18 | 502904 |
| 2025-03-17 | 9.50 | $10.10 | 554463 |
| 2025-03-14 | 9.43 | $9.89 | 527738 |
| 2025-03-13 | 9.39 | $9.85 | 607112 |
| 2025-03-12 | 9.36 | $9.69 | 570200 |
| 2025-03-11 | 9.36 | $9.54 | 734508 |
| 2025-03-10 | 9.39 | $9.56 | 686800 |
| 2025-03-07 | 9.43 | $9.87 | 641848 |
| 2025-03-06 | 9.42 | $9.81 | 822211 |
| 2025-03-05 | 9.42 | $9.67 | 1.1M |
| 2025-03-04 | 9.45 | $9.55 | 1.1M |
| 2025-03-03 | 9.52 | $9.16 | 909322 |
| 2025-02-28 | 9.69 | $9.06 | 664300 |
| 2025-02-27 | 9.91 | $9.24 | 724257 |
| 2025-02-26 | 10.12 | $9.73 | 593500 |
| 2025-02-25 | 10.28 | $9.79 | 697934 |
| 2025-02-24 | 10.45 | $10.19 | 973900 |
| 2025-02-21 | 10.57 | $10.03 | 659100 |
| 2025-02-20 | 10.74 | $10.19 | 793734 |
| 2025-02-19 | 10.91 | $10.35 | 1.2M |
| 2025-02-18 | 11.07 | $10.48 | 849437 |
| 2025-02-14 | 11.23 | $10.42 | 1.3M |
| 2025-02-13 | 11.44 | $10.72 | 1.1M |
| 2025-02-12 | 11.62 | $11.54 | 730953 |
| 2025-02-11 | 11.65 | $11.78 | 577724 |
| 2025-02-10 | 11.64 | $11.65 | 429658 |
| 2025-02-07 | 11.66 | $11.56 | 465800 |
| 2025-02-06 | 11.69 | $11.64 | 443060 |
| 2025-02-05 | 11.72 | $11.85 | 673835 |
| 2025-02-04 | 11.71 | $11.82 | 830824 |
| 2025-02-03 | 11.71 | $11.67 | 695970 |
| 2025-01-31 | 11.73 | $11.87 | 587962 |
| 2025-01-30 | 11.72 | $12.02 | 580371 |
| 2025-01-29 | 11.68 | $11.77 | 1.2M |
| 2025-01-28 | 11.68 | $11.16 | 463800 |
| 2025-01-27 | 11.82 | $11.12 | 693600 |
| 2025-01-24 | 11.98 | $11.07 | 877942 |
| 2025-01-23 | 12.19 | $11.54 | 636840 |
| 2025-01-22 | 12.32 | $11.41 | 778929 |
| 2025-01-21 | 12.51 | $11.41 | 1.1M |
| 2025-01-17 | 12.73 | $12.24 | 678589 |
| 2025-01-16 | 12.80 | $12.53 | 681800 |
| 2025-01-15 | 12.82 | $13.23 | 440599 |
| 2025-01-14 | 12.70 | $13.07 | 986426 |
| 2025-01-13 | 12.59 | $13.60 | 1.0M |
| 2025-01-10 | 12.35 | $13.41 | 956000 |
| 2025-01-08 | 12.10 | $12.56 | 594617 |
| 2025-01-07 | 12.00 | $12.77 | 790836 |
| 2025-01-06 | 11.84 | $12.10 | 695362 |
| 2025-01-03 | 11.79 | $12.34 | 965381 |
| 2025-01-02 | 11.69 | $12.43 | 660807 |
| 2024-12-31 | 11.55 | $12.15 | 525266 |
| 2024-12-30 | 11.45 | $12.01 | 757200 |
| 2024-12-27 | 11.37 | $11.99 | 627545 |
| 2024-12-26 | 11.27 | $11.97 | 799700 |
| 2024-12-24 | 11.17 | $12.12 | 650141 |
| 2024-12-23 | 11.02 | $11.88 | 728319 |
| 2024-12-20 | 10.91 | $11.31 | 795635 |
| 2024-12-19 | 10.90 | $11.29 | 1.1M |
| 2024-12-18 | 10.89 | $11.39 | 767900 |
| 2024-12-17 | 10.87 | $11.22 | 757742 |
| 2024-12-16 | 10.88 | $11.09 | 932138 |
| 2024-12-13 | 10.93 | $11.35 | 651411 |
| 2024-12-12 | 10.93 | $11.21 | 999337 |
| 2024-12-11 | 10.97 | $11.47 | 1.2M |
| 2024-12-10 | 10.96 | $11.84 | 993700 |
| 2024-12-09 | 10.89 | $11.65 | 1.1M |
| 2024-12-06 | 10.84 | $11.33 | 1.4M |
| 2024-12-05 | 10.87 | $11.40 | 1.4M |
| 2024-12-04 | 10.88 | $11.21 | 1.1M |
| 2024-12-03 | 10.95 | $11.52 | 1.2M |
| 2024-12-02 | 10.97 | $11.17 | 1.1M |
| 2024-11-29 | 11.07 | $11.16 | 658700 |
| 2024-11-27 | 11.20 | $11.40 | 1.0M |
| 2024-11-26 | 11.31 | $11.50 | 1.0M |
| 2024-11-25 | 11.42 | $11.84 | 964600 |
| 2024-11-22 | 11.49 | $11.85 | 1.1M |
| 2024-11-21 | 11.57 | $11.89 | 1.3M |
| 2024-11-20 | 11.67 | $12.32 | 1.1M |
| 2024-11-19 | 11.69 | $12.36 | 936100 |
| 2024-11-18 | 11.73 | $11.94 | 880266 |
| 2024-11-15 | 11.86 | $11.77 | 976072 |
| 2024-11-14 | 12.06 | $11.95 | 1.0M |
| 2024-11-13 | 12.27 | $11.94 | 872106 |
| 2024-11-12 | 12.52 | $11.98 | 1.1M |
| 2024-11-11 | 12.81 | $12.25 | 1.8M |
| 2024-11-08 | 13.10 | $12.15 | 2.1M |
| 2024-11-07 | 13.46 | $12.86 | 1.4M |
| 2024-11-06 | 13.74 | $13.21 | 1.4M |
| 2024-11-05 | 14.00 | $13.74 | 706500 |
| 2024-11-04 | 14.20 | $13.91 | 938638 |
| 2024-11-01 | 14.40 | $14.04 | 553000 |
| 2024-10-31 | 14.61 | $14.11 | 457600 |
| 2024-10-30 | 14.85 | $14.12 | 614104 |
| 2024-10-29 | 15.13 | $14.16 | 557405 |
| 2024-10-28 | 15.45 | $14.42 | 688800 |
| 2024-10-25 | 15.77 | $14.80 | 388565 |
| 2024-10-24 | 16.07 | $14.88 | 526859 |
| 2024-10-23 | 16.41 | $15.10 | 1.0M |
| 2024-10-22 | 16.76 | $16.22 | 370342 |
| 2024-10-21 | 16.93 | $16.55 | 428100 |
| 2024-10-18 | 17.06 | $16.76 | 304200 |
| 2024-10-17 | 17.17 | $16.70 | 300433 |
| 2024-10-16 | 17.31 | $16.68 | 399447 |
| 2024-10-15 | 17.48 | $16.67 | 474400 |
| 2024-10-14 | 17.68 | $17.29 | 386800 |
| 2024-10-11 | 17.78 | $17.67 | 267307 |
| 2024-10-10 | 17.83 | $17.55 | 210600 |
| 2024-10-09 | 17.90 | $17.59 | 279548 |
| 2024-10-08 | 17.98 | $18.05 | 278200 |
| 2024-10-07 | 17.98 | $18.41 | 254337 |
| 2024-10-04 | 17.90 | $18.32 | 374500 |
| 2024-10-03 | 17.82 | $18.59 | 404127 |
| 2024-10-02 | 17.68 | $18.33 | 331093 |
| 2024-10-01 | 17.57 | $18.09 | 485605 |
| 2024-09-30 | 17.50 | $18.10 | 717900 |
| 2024-09-27 | 17.42 | $17.96 | 723009 |
| 2024-09-26 | 17.35 | $18.06 | 363419 |
| 2024-09-25 | 17.26 | $17.51 | 396376 |
| 2024-09-24 | 17.27 | $17.96 | 742800 |
| 2024-09-23 | 17.19 | $17.33 | 336400 |
| 2024-09-20 | 17.23 | $17.49 | 724653 |
| 2024-09-19 | 17.25 | $17.96 | 590014 |
| 2024-09-18 | 17.18 | $17.60 | 342204 |
| 2024-09-17 | 17.18 | $17.69 | 368648 |
| 2024-09-16 | 17.16 | $17.67 | 291337 |
| 2024-09-13 | 17.15 | $17.44 | 288400 |
| 2024-09-12 | 17.19 | $17.39 | 423026 |
| 2024-09-11 | 17.25 | $16.98 | 333545 |
| 2024-09-10 | 17.42 | $16.83 | 372110 |
| 2024-09-09 | 17.64 | $17.15 | 505717 |
| 2024-09-06 | 17.84 | $17.22 | 396861 |
| 2024-09-05 | 18.07 | $17.41 | 424421 |
| 2024-09-04 | 18.29 | $17.63 | 508502 |
| 2024-09-03 | 18.51 | $17.61 | 849263 |
| 2024-08-30 | 18.76 | $18.88 | 427500 |
| 2024-08-29 | 18.80 | $18.94 | 391623 |
| 2024-08-28 | 18.83 | $18.91 | 697219 |
| 2024-08-27 | 18.88 | $19.11 | 297687 |
| 2024-08-26 | 18.89 | $19.01 | 389800 |
| 2024-08-23 | 18.94 | $18.76 | 445935 |
| 2024-08-22 | 19.04 | $18.63 | 452800 |
| 2024-08-21 | 19.19 | $18.68 | 856524 |
| 2024-08-20 | 19.36 | $19.15 | 510216 |
| 2024-08-19 | 19.46 | $19.47 | 391779 |
| 2024-08-16 | 19.52 | $19.75 | 466117 |
| 2024-08-15 | 19.52 | $20.01 | 575741 |
| 2024-08-14 | 19.47 | $19.51 | 398448 |
| 2024-08-13 | 19.53 | $19.46 | 423141 |
| 2024-08-12 | 19.60 | $19.44 | 454600 |
| 2024-08-09 | 19.70 | $19.32 | 345324 |
| 2024-08-08 | 19.84 | $19.50 | 441509 |
| 2024-08-07 | 19.96 | $19.17 | 546269 |
| 2024-08-06 | 20.18 | $19.67 | 690610 |
| 2024-08-05 | 20.33 | $19.28 | 999503 |
| 2024-08-02 | 20.59 | $19.84 | 727417 |
| 2024-08-01 | 20.77 | $20.79 | 866757 |
| 2024-07-31 | 20.79 | $21.68 | 1.2M |
| 2024-07-30 | 20.61 | $20.92 | 585725 |
| 2024-07-29 | 20.58 | $20.90 | 538300 |
| 2024-07-26 | 20.54 | $20.53 | 540427 |
| 2024-07-25 | 20.58 | $20.81 | 1.3M |
| 2024-07-24 | 20.56 | $20.77 | 505571 |
| 2024-07-23 | 20.55 | $21.30 | 437052 |
| 2024-07-22 | 20.43 | $21.27 | 640900 |
| 2024-07-19 | 20.31 | $20.20 | 360300 |
| 2024-07-18 | 20.38 | $20.23 | 589330 |
| 2024-07-17 | 20.47 | $20.08 | 619468 |
| 2024-07-16 | 20.61 | $20.40 | 444700 |
| 2024-07-15 | 20.70 | $20.06 | 713000 |
| 2024-07-12 | 20.88 | $19.61 | 594000 |
| 2024-07-11 | 21.19 | $19.94 | 589746 |
| 2024-07-10 | 21.48 | $20.27 | 571250 |
| 2024-07-09 | 21.75 | $20.00 | 1.2M |
| 2024-07-08 | 22.11 | $20.39 | 1.7M |
| 2024-07-05 | 22.45 | $21.49 | 518347 |
| 2024-07-03 | 22.61 | $22.20 | 304800 |
| 2024-07-02 | 22.65 | $22.44 | 625722 |
| 2024-07-01 | 22.64 | $22.32 | 527200 |
| 2024-06-28 | 22.65 | $22.53 | 1.0M |
| 2024-06-27 | 22.61 | $22.75 | 333224 |
| 2024-06-26 | 22.52 | $22.70 | 560915 |
| 2024-06-25 | 22.42 | $22.59 | 567833 |
| 2024-06-24 | 22.33 | $22.31 | 621800 |
| 2024-06-21 | 22.28 | $22.39 | 973638 |
| 2024-06-20 | 22.20 | $21.71 | 471820 |
| 2024-06-18 | 22.24 | $21.32 | 582453 |
| 2024-06-17 | 22.38 | $20.98 | 863400 |
| 2024-06-14 | 22.60 | $20.79 | 872495 |
| 2024-06-13 | 22.89 | $21.50 | 903207 |
| 2024-06-12 | 23.08 | $22.26 | 722000 |
| 2024-06-11 | 23.12 | $22.02 | 751300 |
| 2024-06-10 | 23.22 | $22.53 | 616975 |
| 2024-06-07 | 23.23 | $22.07 | 370137 |
| 2024-06-06 | 23.32 | $22.47 | 393800 |
| 2024-06-05 | 23.33 | $22.83 | 839029 |
| 2024-06-04 | 23.27 | $21.97 | 870705 |
| 2024-06-03 | 23.36 | $22.51 | 1.2M |
| 2024-05-31 | 23.34 | $22.41 | 597800 |
| 2024-05-30 | 23.34 | $23.00 | 709815 |
| 2024-05-29 | 23.19 | $22.59 | 564820 |
| 2024-05-28 | 23.10 | $22.85 | 611182 |
| 2024-05-24 | 22.93 | $22.98 | 727275 |
| 2024-05-23 | 22.69 | $22.25 | 1.3M |
| 2024-05-22 | 22.56 | $22.99 | 798518 |
| 2024-05-21 | 22.24 | $23.38 | 1.3M |
| 2024-05-20 | 21.77 | $22.67 | 833320 |
| 2024-05-17 | 21.37 | $22.36 | 865200 |
| 2024-05-16 | 20.96 | $22.56 | 710300 |
| 2024-05-15 | 20.43 | $22.29 | 1.1M |
| 2024-05-14 | 19.86 | $21.93 | 1.2M |
| 2024-05-13 | 19.27 | $21.12 | 1.2M |
| 2024-05-10 | 18.75 | $20.37 | 814800 |
| 2024-05-09 | 18.30 | $20.43 | 1.3M |
| 2024-05-08 | 17.76 | $20.34 | 2.3M |
| 2024-05-07 | 17.15 | $17.60 | 478720 |
| 2024-05-06 | 17.01 | $17.65 | 539010 |
| 2024-05-03 | 16.84 | $17.42 | 437731 |
| 2024-05-02 | 16.69 | $17.27 | 497086 |
| 2024-05-01 | 16.54 | $16.68 | 354924 |
| 2024-04-30 | 16.50 | $16.75 | 440363 |
| 2024-04-29 | 16.43 | $17.01 | 393187 |
| 2024-04-26 | 16.29 | $16.89 | 401249 |
| 2024-04-25 | 16.16 | $16.62 | 353512 |
| 2024-04-24 | 16.07 | $16.37 | 334514 |
| 2024-04-23 | 16.01 | $16.32 | 429400 |
| 2024-04-22 | 15.95 | $16.03 | 504900 |
| 2024-04-19 | 15.95 | $15.88 | 471031 |
| 2024-04-18 | 15.98 | $15.59 | 491967 |
| 2024-04-17 | 16.08 | $15.86 | 384800 |
| 2024-04-16 | 16.13 | $15.91 | 357630 |
| 2024-04-15 | 16.18 | $15.79 | 423572 |
| 2024-04-12 | 16.27 | $15.88 | 426717 |
| 2024-04-11 | 16.35 | $16.28 | 602918 |
| 2024-04-10 | 16.36 | $15.64 | 658800 |
| 2024-04-09 | 16.51 | $15.73 | 1.1M |
| 2024-04-08 | 16.66 | $16.49 | 503638 |
| 2024-04-05 | 16.67 | $16.70 | 317408 |
| 2024-04-04 | 16.64 | $16.69 | 687338 |
| 2024-04-03 | 16.61 | $16.94 | 686501 |
| 2024-04-02 | 16.52 | $16.60 | 448420 |
| 2024-04-01 | 16.48 | $16.76 | 707000 |
| 2024-03-28 | 16.40 | $16.42 | 571314 |
| 2024-03-27 | 16.39 | $16.35 | 258803 |
| 2024-03-26 | 16.38 | $16.23 | 309800 |
| 2024-03-25 | 16.39 | $16.21 | 414414 |
| 2024-03-22 | 16.41 | $16.35 | 263632 |
| 2024-03-21 | 16.41 | $16.71 | 415363 |
| 2024-03-20 | 16.32 | $16.39 | 417251 |
| 2024-03-19 | 16.29 | $16.40 | 428664 |
| 2024-03-18 | 16.26 | $16.27 | 414953 |
| 2024-03-15 | 16.24 | $16.56 | 823400 |
| 2024-03-14 | 16.16 | $16.77 | 783906 |
| 2024-03-13 | 16.02 | $16.33 | 772829 |
| 2024-03-12 | 15.95 | $15.86 | 745407 |
| 2024-03-11 | 15.96 | $15.64 | 612388 |
| 2024-03-08 | 16.03 | $15.78 | 644716 |
| 2024-03-07 | 16.08 | $15.88 | 457616 |
| 2024-03-06 | 16.11 | $15.86 | 505507 |
| 2024-03-05 | 16.15 | $15.84 | 630400 |
| 2024-03-04 | 16.21 | $15.57 | 610317 |
| 2024-03-01 | 16.32 | $16.25 | 408606 |
| 2024-02-29 | 16.31 | $16.23 | 460500 |
| 2024-02-28 | 16.31 | $16.02 | 395309 |
| 2024-02-27 | 16.34 | $16.14 | 546700 |
| 2024-02-26 | 16.36 | $16.10 | 544000 |
| 2024-02-23 | 16.38 | $15.90 | 512651 |
| 2024-02-22 | 16.45 | $16.26 | 632520 |
| 2024-02-21 | 16.45 | $16.16 | 607417 |
| 2024-02-20 | 16.47 | $16.03 | 753600 |
| 2024-02-16 | 16.52 | $16.35 | 1.1M |
| 2024-02-15 | 16.50 | $16.25 | 1.4M |
| 2024-02-14 | 16.51 | $16.26 | 564021 |
| 2024-02-13 | 16.51 | $16.41 | 585234 |
| 2024-02-12 | 16.47 | $16.55 | 845200 |
| 2024-02-09 | 16.39 | $16.00 | 605019 |
| 2024-02-08 | 16.42 | $15.95 | 601739 |
| 2024-02-07 | 16.46 | $16.14 | 634610 |
| 2024-02-06 | 16.46 | $16.16 | 625191 |
| 2024-02-05 | 16.45 | $16.29 | 808427 |
| 2024-02-02 | 16.41 | $16.23 | 861100 |
| 2024-02-01 | 16.38 | $16.25 | 1.1M |
| 2024-01-31 | 16.33 | $16.57 | 590378 |
| 2024-01-30 | 16.20 | $16.60 | 776717 |
| 2024-01-29 | 16.04 | $16.42 | 960179 |
| 2024-01-26 | 15.89 | $16.30 | 818941 |
| 2024-01-25 | 15.73 | $15.97 | 748381 |
| 2024-01-24 | 15.62 | $16.27 | 1.2M |
| 2024-01-23 | 15.43 | $15.48 | 598100 |
| 2024-01-22 | 15.36 | $15.58 | 921300 |
| 2024-01-19 | 15.26 | $15.58 | 764300 |
| 2024-01-18 | 15.15 | $15.49 | 1.2M |
| 2024-01-17 | 15.03 | $15.25 | 878800 |
| 2024-01-16 | 14.94 | $14.85 | 609600 |
| 2024-01-12 | 14.92 | $15.05 | 1.1M |
| 2024-01-11 | 14.85 | $14.79 | 516504 |
| 2024-01-10 | 14.83 | $14.70 | 401700 |
| 2024-01-09 | 14.81 | $14.92 | 445115 |
| 2024-01-08 | 14.75 | $14.97 | 595713 |
| 2024-01-05 | 14.66 | $15.00 | 905167 |
| 2024-01-04 | 14.55 | $14.62 | 984433 |
| 2024-01-03 | 14.51 | $14.78 | 787811 |
| 2024-01-02 | 14.41 | $14.30 | 572900 |
| 2023-12-29 | 14.41 | $14.09 | 596940 |
| 2023-12-28 | 14.44 | $14.11 | 401000 |
| 2023-12-27 | 14.48 | $14.25 | 523464 |
| 2023-12-26 | 14.49 | $14.35 | 807162 |
| 2023-12-22 | 14.47 | $14.94 | 759676 |
| 2023-12-21 | 14.33 | $14.73 | 705700 |
| 2023-12-20 | 14.21 | $14.59 | 1.6M |
| 2023-12-19 | 14.10 | $14.76 | 891229 |
| 2023-12-18 | 13.93 | $14.38 | 1.0M |
| 2023-12-15 | 13.81 | $14.25 | 1.1M |
| 2023-12-14 | 13.70 | $13.63 | 526825 |
| 2023-12-13 | 13.70 | $13.61 | 624276 |
| 2023-12-12 | 13.71 | $13.31 | 621700 |
| 2023-12-11 | 13.78 | $13.64 | 478305 |
| 2023-12-08 | 13.79 | $13.71 | 331600 |
| 2023-12-07 | 13.79 | $13.63 | 778200 |
| 2023-12-06 | 13.81 | $13.76 | 443327 |
| 2023-12-05 | 13.79 | $13.76 | 451200 |
| 2023-12-04 | 13.78 | $13.99 | 436500 |
| 2023-12-01 | 13.71 | $14.28 | 1.0M |
| 2023-11-30 | 13.57 | $13.60 | 576320 |
| 2023-11-29 | 13.55 | $13.57 | 755840 |
| 2023-11-28 | 13.53 | $13.46 | 789721 |
| 2023-11-27 | 13.53 | $13.88 | 662500 |
| 2023-11-24 | 13.44 | $13.89 | 699500 |
| 2023-11-22 | 13.33 | $13.51 | 610362 |
| 2023-11-21 | 13.29 | $13.38 | 537283 |
| 2023-11-20 | 13.26 | $13.27 | 599310 |
| 2023-11-17 | 13.26 | $13.22 | 522484 |
| 2023-11-16 | 13.26 | $12.88 | 470988 |
| 2023-11-15 | 13.34 | $13.20 | 514683 |
| 2023-11-14 | 13.36 | $13.37 | 553208 |
| 2023-11-13 | 13.35 | $13.04 | 347102 |
| 2023-11-10 | 13.41 | $13.16 | 426151 |
| 2023-11-09 | 13.45 | $13.13 | 506138 |
| 2023-11-08 | 13.50 | $13.11 | 647300 |
| 2023-11-07 | 13.56 | $13.06 | 1.2M |
| 2023-11-06 | 13.65 | $13.62 | 760300 |
| 2023-11-03 | 13.62 | $13.66 | 508200 |
| 2023-11-02 | 13.59 | $13.67 | 614535 |
| 2023-11-01 | 13.54 | $13.52 | 827989 |
| 2023-10-31 | 13.52 | $13.29 | 1.1M |
| 2023-10-30 | 13.54 | $13.26 | 2.6M |
| 2023-10-27 | 13.56 | $13.99 | 422142 |
| 2023-10-26 | 13.44 | $13.66 | 398900 |
| 2023-10-25 | 13.37 | $13.69 | 741619 |
| 2023-10-24 | 13.27 | $13.61 | 548547 |
| 2023-10-23 | 13.18 | $13.08 | 359000 |
| 2023-10-20 | 13.18 | $13.13 | 603435 |
| 2023-10-19 | 13.17 | $13.12 | 502806 |
| 2023-10-18 | 13.16 | $13.53 | 419900 |
| 2023-10-17 | 13.06 | $13.57 | 677921 |
| 2023-10-16 | 12.94 | $13.57 | 681504 |
| 2023-10-13 | 12.80 | $13.15 | 465671 |
| 2023-10-12 | 12.72 | $13.03 | 491830 |
| 2023-10-11 | 12.65 | $12.93 | 528200 |
| 2023-10-10 | 12.60 | $12.94 | 413070 |
| 2023-10-09 | 12.53 | $12.75 | 396600 |
| 2023-10-06 | 12.50 | $12.56 | 334442 |
| 2023-10-05 | 12.50 | $12.50 | 466900 |
| 2023-10-04 | 12.51 | $11.85 | 473600 |
| 2023-10-03 | 12.66 | $12.34 | 586800 |
| 2023-10-02 | 12.73 | $12.67 | 457800 |
| 2023-09-29 | 12.75 | $13.01 | 419713 |
| 2023-09-28 | 12.69 | $12.96 | 455940 |
| 2023-09-27 | 12.64 | $12.99 | 600200 |
| 2023-09-26 | 12.58 | $12.85 | 507900 |
| 2023-09-25 | 12.53 | $12.87 | 442600 |
| 2023-09-22 | 12.47 | $12.77 | 508483 |
| 2023-09-21 | 12.43 | $12.44 | 716700 |
| 2023-09-20 | 12.45 | $12.44 | 517909 |
| 2023-09-19 | 12.47 | $12.57 | 349723 |
| 2023-09-18 | 12.47 | $12.47 | 527900 |
| 2023-09-15 | 12.50 | $12.51 | 422501 |
| 2023-09-14 | 12.52 | $12.65 | 426515 |
| 2023-09-13 | 12.51 | $12.30 | 428745 |
| 2023-09-12 | 12.58 | $12.62 | 457109 |
| 2023-09-11 | 12.59 | $12.54 | 795800 |
| 2023-09-08 | 12.63 | $12.77 | 493521 |
| 2023-09-07 | 12.62 | $12.30 | 456608 |
| 2023-09-06 | 12.71 | $12.38 | 423800 |
| 2023-09-05 | 12.80 | $12.40 | 778809 |
| 2023-09-01 | 12.90 | $12.65 | 524249 |
| 2023-08-31 | 12.96 | $12.44 | 540904 |
| 2023-08-30 | 13.08 | $12.82 | 462607 |
| 2023-08-29 | 13.14 | $12.89 | 542438 |
| 2023-08-28 | 13.19 | $12.65 | 435917 |
| 2023-08-25 | 13.30 | $12.66 | 351300 |
| 2023-08-24 | 13.43 | $12.91 | 383900 |
| 2023-08-23 | 13.52 | $13.08 | 390673 |
| 2023-08-22 | 13.59 | $13.30 | 403613 |
| 2023-08-21 | 13.62 | $13.52 | 359800 |
| 2023-08-18 | 13.62 | $13.56 | 276800 |
| 2023-08-17 | 13.60 | $13.56 | 534526 |
| 2023-08-16 | 13.58 | $13.28 | 411700 |
| 2023-08-15 | 13.61 | $13.32 | 459120 |
| 2023-08-14 | 13.63 | $13.29 | 439416 |
| 2023-08-11 | 13.67 | $13.25 | 533600 |
| 2023-08-10 | 13.71 | $13.66 | 416851 |
| 2023-08-09 | 13.68 | $13.69 | 387930 |
| 2023-08-08 | 13.63 | $13.51 | 591109 |
| 2023-08-07 | 13.60 | $13.70 | 499768 |
| 2023-08-04 | 13.53 | $13.66 | 568400 |
| 2023-08-03 | 13.46 | $13.84 | 627200 |
| 2023-08-02 | 13.34 | $13.67 | 1.0M |
| 2023-08-01 | 13.22 | $13.75 | 1.2M |
| 2023-07-31 | 13.08 | $14.08 | 1.9M |
| 2023-07-28 | 12.83 | $13.55 | 612471 |
| 2023-07-27 | 12.66 | $13.22 | 620734 |
| 2023-07-26 | 12.53 | $13.22 | 852502 |
| 2023-07-25 | 12.38 | $12.97 | 745200 |
| 2023-07-24 | 12.25 | $12.85 | 1.1M |
| 2023-07-21 | 12.14 | $12.18 | 812808 |
| 2023-07-20 | 12.14 | $12.11 | 554123 |
| 2023-07-19 | 12.16 | $12.06 | 799906 |
| 2023-07-18 | 12.20 | $12.24 | 585725 |
| 2023-07-17 | 12.20 | $12.21 | 653309 |
| 2023-07-14 | 12.22 | $11.80 | 792546 |
| 2023-07-13 | 12.32 | $12.34 | 410128 |
| 2023-07-12 | 12.32 | $12.43 | 503700 |
| 2023-07-11 | 12.31 | $12.47 | 503604 |
| 2023-07-10 | 12.29 | $12.33 | 579451 |
| 2023-07-07 | 12.29 | $12.53 | 566605 |
| 2023-07-06 | 12.25 | $12.28 | 812565 |
| 2023-07-05 | 12.26 | $13.06 | 1.4M |
| 2023-07-03 | 12.11 | $12.49 | 437202 |
| 2023-06-30 | 12.05 | $12.35 | 541600 |
| 2023-06-29 | 12.02 | $12.15 | 493537 |
| 2023-06-28 | 12.03 | $11.95 | 515722 |
| 2023-06-27 | 12.08 | $11.77 | 685300 |
| 2023-06-26 | 12.17 | $11.95 | 664400 |
| 2023-06-23 | 12.25 | $12.58 | 1.1M |
| 2023-06-22 | 12.21 | $12.42 | 320619 |
| 2023-06-21 | 12.19 | $12.57 | 451100 |
| 2023-06-20 | 12.15 | $12.51 | 562384 |
| 2023-06-16 | 12.11 | $12.66 | 606499 |
| 2023-06-15 | 12.03 | $12.78 | 522700 |
| 2023-06-14 | 11.92 | $12.69 | 605321 |
| 2023-06-13 | 11.82 | $12.26 | 733100 |
| 2023-06-12 | 11.79 | $11.82 | 874442 |
| 2023-06-09 | 11.85 | $12.20 | 588800 |
| 2023-06-08 | 11.84 | $12.01 | 632480 |
| 2023-06-07 | 11.88 | $12.18 | 877528 |
| 2023-06-06 | 11.90 | $12.13 | 835156 |
| 2023-06-05 | 11.93 | $11.99 | 784733 |
| 2023-06-02 | 11.99 | $12.58 | 964658 |
| 2023-06-01 | 11.95 | $11.88 | 1.0M |
| 2023-05-31 | 12.05 | $11.71 | 1.0M |
| 2023-05-30 | 12.21 | $11.90 | 1.3M |
| 2023-05-26 | 12.36 | $12.98 | 908590 |
| 2023-05-25 | 12.31 | $12.57 | 789174 |
| 2023-05-24 | 12.35 | $12.45 | 647200 |
| 2023-05-23 | 12.42 | $12.70 | 846901 |
| 2023-05-22 | 12.45 | $12.76 | 541606 |
| 2023-05-19 | 12.48 | $12.88 | 709511 |
| 2023-05-18 | 12.49 | $12.44 | 476612 |
| 2023-05-17 | 12.60 | $12.42 | 598000 |
| 2023-05-16 | 12.74 | $12.29 | 686153 |
| 2023-05-15 | 12.94 | $12.70 | 711705 |
| 2023-05-12 | 13.08 | $12.84 | 533835 |
| 2023-05-11 | 13.22 | $13.10 | 645986 |
| 2023-05-10 | 13.34 | $12.81 | 711240 |
| 2023-05-09 | 13.54 | $12.69 | 1.3M |
| 2023-05-08 | 13.80 | $13.55 | 696600 |
| 2023-05-05 | 13.92 | $13.41 | 629206 |
| 2023-05-04 | 14.10 | $13.14 | 1.0M |
| 2023-05-03 | 14.37 | $13.43 | 677636 |
| 2023-05-02 | 14.62 | $13.66 | 961120 |
| 2023-05-01 | 14.86 | $14.48 | 906139 |
| 2023-04-28 | 14.98 | $14.69 | 865100 |
| 2023-04-27 | 15.06 | $14.41 | 614406 |
| 2023-04-26 | 15.23 | $14.42 | 696712 |
| 2023-04-25 | 15.42 | $15.36 | 679455 |
| 2023-04-24 | 15.44 | $15.67 | 707522 |
| 2023-04-21 | 15.39 | $15.24 | 600118 |
| 2023-04-20 | 15.44 | $15.75 | 567633 |
| 2023-04-19 | 15.38 | $16.41 | 848312 |
| 2023-04-18 | 15.18 | $16.89 | 966613 |
| 2023-04-17 | 14.84 | $16.64 | 1.4M |
| 2023-04-14 | 14.51 | $15.24 | 380522 |
| 2023-04-13 | 14.41 | $15.07 | 517203 |
| 2023-04-12 | 14.35 | $14.58 | 244942 |
| 2023-04-11 | 14.38 | $14.48 | 588824 |
| 2023-04-10 | 14.44 | $14.45 | 357401 |
| 2023-04-06 | 14.52 | $14.20 | 494641 |
| 2023-04-05 | 14.66 | $14.57 | 573500 |
| 2023-04-04 | 14.76 | $14.44 | 1.2M |
| 2023-04-03 | 14.91 | $14.34 | 1.0M |
| 2023-03-31 | 15.10 | $14.87 | 727600 |
| 2023-03-30 | 15.22 | $14.73 | 889633 |
| 2023-03-29 | 15.39 | $15.37 | 931300 |
| 2023-03-28 | 15.45 | $15.53 | 945912 |
| 2023-03-27 | 15.49 | $15.14 | 611436 |
| 2023-03-24 | 15.63 | $14.97 | 654000 |
| 2023-03-23 | 15.82 | $14.92 | 1.4M |
| 2023-03-22 | 16.06 | $15.22 | 865206 |
| 2023-03-21 | 16.28 | $15.69 | 995536 |
| 2023-03-20 | 16.43 | $14.95 | 730535 |
| 2023-03-17 | 16.77 | $14.62 | 807056 |
| 2023-03-16 | 17.23 | $15.18 | 953771 |
| 2023-03-15 | 17.64 | $15.43 | 1.2M |
| 2023-03-14 | 18.07 | $16.91 | 969000 |
| 2023-03-13 | 18.25 | $16.49 | 1.6M |
| 2023-03-10 | 18.54 | $17.35 | 907200 |
| 2023-03-09 | 18.70 | $17.75 | 784104 |
| 2023-03-08 | 18.79 | $18.56 | 770848 |
| 2023-03-07 | 18.72 | $18.24 | 707400 |
| 2023-03-06 | 18.69 | $17.91 | 1.1M |
| 2023-03-03 | 18.73 | $18.18 | 1.1M |
| 2023-03-02 | 18.71 | $18.59 | 1.2M |
| 2023-03-01 | 18.59 | $18.53 | 1.8M |
| 2023-02-28 | 18.46 | $18.15 | 1.3M |
| 2023-02-27 | 18.38 | $18.37 | 908226 |
| 2023-02-24 | 18.24 | $18.35 | 955500 |
| 2023-02-23 | 18.06 | $18.26 | 1.3M |
| 2023-02-22 | 17.88 | $17.73 | 1.2M |
| 2023-02-21 | 17.76 | $18.10 | 1.4M |
| 2023-02-17 | 17.54 | $18.00 | 887073 |
| 2023-02-16 | 17.31 | $18.65 | 1.6M |
| 2023-02-15 | 16.89 | $18.93 | 1.9M |
| 2023-02-14 | 16.33 | $18.22 | 2.9M |
| 2023-02-13 | 15.84 | $16.61 | 1.3M |
| 2023-02-10 | 15.59 | $16.16 | 883847 |
| 2023-02-09 | 15.40 | $16.76 | 1.7M |
| 2023-02-08 | 15.06 | $15.79 | 819705 |
| 2023-02-07 | 14.85 | $16.34 | 1.3M |
| 2023-02-06 | 14.50 | $15.42 | 1.1M |
| 2023-02-03 | 14.28 | $15.02 | 689294 |
| 2023-02-02 | 14.11 | $14.49 | 788016 |
| 2023-02-01 | 14.02 | $15.05 | 906900 |
| 2023-01-31 | 13.80 | $14.65 | 1.3M |
| 2023-01-30 | 13.63 | $13.94 | 696904 |
| 2023-01-27 | 13.59 | $14.07 | 1.1M |
| 2023-01-26 | 13.51 | $13.41 | 594750 |
| 2023-01-25 | 13.56 | $13.72 | 734726 |
| 2023-01-24 | 13.55 | $13.71 | 1.7M |
| 2023-01-23 | 13.55 | $12.98 | 979929 |
| 2023-01-20 | 13.69 | $13.84 | 305909 |
| 2023-01-19 | 13.69 | $13.61 | 388300 |
| 2023-01-18 | 13.73 | $13.62 | 545059 |
| 2023-01-17 | 13.78 | $14.22 | 1.2M |
| 2023-01-13 | 13.71 | $14.10 | 669800 |
| 2023-01-12 | 13.65 | $13.72 | 652327 |
| 2023-01-11 | 13.67 | $13.02 | 655398 |
| 2023-01-10 | 13.84 | $13.63 | 657302 |
| 2023-01-09 | 13.91 | $13.26 | 543441 |
| 2023-01-06 | 14.08 | $13.83 | 733700 |
| 2023-01-05 | 14.14 | $13.44 | 747400 |
| 2023-01-04 | 14.31 | $13.18 | 1.3M |
| 2023-01-03 | 14.55 | $13.97 | 671100 |
| 2022-12-30 | 14.66 | $14.41 | 545900 |
| 2022-12-29 | 14.70 | $14.05 | 383400 |
| 2022-12-28 | 14.83 | $13.77 | 444700 |
| 2022-12-27 | 15.02 | $14.66 | 363637 |
| 2022-12-23 | 15.07 | $14.52 | 354800 |
| 2022-12-22 | 15.14 | $14.47 | 568025 |
| 2022-12-21 | 15.24 | $14.86 | 966000 |
| 2022-12-20 | 15.27 | $15.14 | 926432 |
| 2022-12-19 | 15.24 | $14.62 | 543200 |
| 2022-12-16 | 15.31 | $14.83 | 1.2M |
| 2022-12-15 | 15.35 | $15.05 | 518372 |
| 2022-12-14 | 15.34 | $15.15 | 643013 |
| 2022-12-13 | 15.31 | $15.28 | 778051 |
| 2022-12-12 | 15.24 | $15.19 | 1.2M |
| 2022-12-09 | 15.17 | $14.49 | 658485 |
| 2022-12-08 | 15.24 | $14.71 | 771598 |
| 2022-12-07 | 15.27 | $13.86 | 1.3M |
| 2022-12-06 | 15.48 | $14.55 | 1.0M |
| 2022-12-05 | 15.57 | $15.20 | 1.1M |
| 2022-12-02 | 15.53 | $16.00 | 1.1M |
| 2022-12-01 | 15.31 | $15.13 | 1.5M |
| 2022-11-30 | 15.23 | $15.08 | 678362 |
| 2022-11-29 | 15.15 | $15.10 | 842548 |
| 2022-11-28 | 15.04 | $14.62 | 781763 |
| 2022-11-25 | 15.01 | $15.20 | 803300 |
| 2022-11-23 | 14.85 | $14.47 | 704800 |
| 2022-11-22 | 14.81 | $15.15 | 740629 |
| 2022-11-21 | 14.61 | $14.88 | 907714 |
| 2022-11-18 | 14.43 | $14.82 | 988821 |
| 2022-11-17 | 14.23 | $13.98 | 729900 |
| 2022-11-16 | 14.17 | $13.76 | 608662 |
| 2022-11-15 | 14.14 | $14.01 | 825100 |
| 2022-11-14 | 14.05 | $13.53 | 916023 |
| 2022-11-11 | 14.03 | $13.43 | 473200 |
| 2022-11-10 | 14.03 | $13.60 | 587600 |
| 2022-11-09 | 13.98 | $13.48 | 839651 |
| 2022-11-08 | 13.95 | $14.17 | 997395 |
| 2022-11-07 | 13.75 | $13.72 | 812789 |
| 2022-11-04 | 13.62 | $14.03 | 683558 |
| 2022-11-03 | 13.39 | $13.92 | 1.1M |
| 2022-11-02 | 13.13 | $13.66 | 1.4M |
| 2022-11-01 | 12.89 | $13.80 | 1.1M |
| 2022-10-31 | 12.57 | $13.53 | 859394 |
| 2022-10-28 | 12.25 | $12.95 | 627200 |
| 2022-10-27 | 12.00 | $12.86 | 634185 |
| 2022-10-26 | 11.72 | $12.73 | 701144 |
| 2022-10-25 | 11.41 | $12.53 | 1.2M |
| 2022-10-24 | 11.10 | $11.36 | 538836 |
| 2022-10-21 | 10.98 | $11.69 | 507218 |
| 2022-10-20 | 10.77 | $11.43 | 604400 |
| 2022-10-19 | 10.57 | $11.89 | 913603 |
| 2022-10-18 | 10.24 | $11.61 | 931139 |
| 2022-10-17 | 9.92 | $11.04 | 1.6M |
| 2022-10-14 | 9.67 | $10.50 | 798000 |
| 2022-10-13 | 9.49 | $9.90 | 391600 |
| 2022-10-12 | 9.41 | $9.54 | 269207 |
| 2022-10-11 | 9.39 | $9.32 | 284631 |
| 2022-10-10 | 9.41 | $9.23 | 455200 |
| 2022-10-07 | 9.46 | $9.53 | 349874 |
| 2022-10-06 | 9.45 | $9.38 | 319400 |
| 2022-10-05 | 9.47 | $9.25 | 544218 |
| 2022-10-04 | 9.53 | $9.20 | 518812 |
| 2022-10-03 | 9.60 | $9.37 | 1.0M |
| 2022-09-30 | 9.65 | $9.13 | 543511 |
| 2022-09-29 | 9.75 | $9.08 | 874441 |
| 2022-09-28 | 9.89 | $9.56 | 468312 |
| 2022-09-27 | 9.94 | $9.59 | 549600 |
| 2022-09-26 | 10.00 | $9.27 | 725000 |
| 2022-09-23 | 10.13 | $9.15 | 970811 |
| 2022-09-22 | 10.30 | $10.31 | 551188 |
| 2022-09-21 | 10.26 | $10.06 | 659500 |
| 2022-09-20 | 10.26 | $10.26 | 1.0M |
| 2022-09-19 | 10.22 | $10.44 | 1.1M |
| 2022-09-16 | 10.13 | $10.00 | 1.0M |
| 2022-09-15 | 10.11 | $10.00 | 667800 |
| 2022-09-14 | 10.09 | $10.25 | 1.1M |
| 2022-09-13 | 10.02 | $10.01 | 1.0M |
| 2022-09-12 | 9.97 | $9.91 | 825845 |
| 2022-09-09 | 9.95 | $9.85 | 627817 |
| 2022-09-08 | 9.92 | $9.68 | 345806 |
| 2022-09-07 | 9.93 | $9.51 | 796653 |
| 2022-09-06 | 9.97 | $9.92 | 1.1M |
| 2022-09-02 | 9.93 | $9.93 | 685935 |
| 2022-09-01 | 9.88 | $9.35 | 676539 |
| 2022-08-31 | 9.94 | $9.64 | 794835 |
| 2022-08-30 | 9.95 | $9.35 | 753147 |
| 2022-08-29 | 10.01 | $9.96 | 852204 |
| 2022-08-26 | 9.95 | $9.70 | 445824 |
| 2022-08-25 | 9.94 | $9.72 | 452303 |
| 2022-08-24 | 9.91 | $9.60 | 761800 |
| 2022-08-23 | 9.90 | $9.73 | 954838 |
| 2022-08-22 | 9.86 | $10.01 | 1.0M |
| 2022-08-19 | 9.75 | $9.94 | 826524 |
| 2022-08-18 | 9.64 | $9.80 | 914600 |
| 2022-08-17 | 9.53 | $9.60 | 502009 |
| 2022-08-16 | 9.44 | $9.47 | 361015 |
| 2022-08-15 | 9.36 | $9.53 | 921629 |
| 2022-08-12 | 9.25 | $9.60 | 509100 |
| 2022-08-11 | 9.11 | $9.67 | 722344 |
| 2022-08-10 | 8.93 | $9.35 | 1.3M |
| 2022-08-09 | 8.78 | $9.33 | 1.1M |
| 2022-08-08 | 8.60 | $8.74 | 531500 |
| 2022-08-05 | 8.53 | $8.51 | 469654 |
| 2022-08-04 | 8.48 | $8.34 | 451200 |
| 2022-08-03 | 8.46 | $8.54 | 503273 |
| 2022-08-02 | 8.39 | $8.87 | 1.1M |
| 2022-08-01 | 8.25 | $8.60 | 1.5M |
| 2022-07-29 | 8.13 | $8.15 | 816717 |
| 2022-07-28 | 8.08 | $8.35 | 816200 |
| 2022-07-27 | 7.99 | $8.50 | 769027 |
| 2022-07-26 | 7.84 | $8.49 | 526007 |
| 2022-07-25 | 7.67 | $8.07 | 428743 |
| 2022-07-22 | 7.57 | $7.83 | 375931 |
| 2022-07-21 | 7.49 | $8.22 | 444511 |
| 2022-07-20 | 7.32 | $8.23 | 619647 |
| 2022-07-19 | 7.12 | $7.99 | 996586 |
| 2022-07-18 | 6.94 | $7.28 | 460086 |
| 2022-07-15 | 6.88 | $7.03 | 407921 |
| 2022-07-14 | 6.87 | $6.87 | 392241 |
| 2022-07-13 | 6.88 | $6.92 | 410120 |
| 2022-07-12 | 6.89 | $6.64 | 652700 |
| 2022-07-11 | 6.96 | $6.75 | 283935 |
| 2022-07-08 | 7.02 | $6.94 | 375800 |
| 2022-07-07 | 7.05 | $6.85 | 435219 |
| 2022-07-06 | 7.11 | $6.48 | 1.1M |
| 2022-07-05 | 7.25 | $6.93 | 618500 |
| 2022-07-01 | 7.31 | $6.97 | 642400 |
| 2022-06-30 | 7.39 | $6.97 | 576300 |
| 2022-06-29 | 7.47 | $7.12 | 586179 |
| 2022-06-28 | 7.53 | $7.42 | 566321 |
| 2022-06-27 | 7.54 | $7.39 | 882211 |
| 2022-06-24 | 7.55 | $7.00 | 4.8M |
| 2022-06-23 | 7.65 | $7.11 | 1.1M |
| 2022-06-22 | 7.75 | $7.36 | 892200 |
| 2022-06-21 | 7.80 | $7.70 | 1.1M |
| 2022-06-17 | 7.79 | $7.20 | 1.0M |
| 2022-06-16 | 7.88 | $7.58 | 951540 |
| 2022-06-15 | 7.90 | $7.80 | 707821 |
| 2022-06-14 | 7.87 | $7.61 | 503000 |
| 2022-06-13 | 7.88 | $7.31 | 816200 |
| 2022-06-10 | 7.96 | $7.62 | 407066 |
| 2022-06-09 | 7.97 | $7.67 | 623565 |
| 2022-06-08 | 7.98 | $7.84 | 576929 |
| 2022-06-07 | 7.94 | $8.07 | 1.3M |
| 2022-06-06 | 7.85 | $8.04 | 1.4M |
| 2022-06-03 | 7.75 | $7.76 | 691374 |
| 2022-06-02 | 7.69 | $7.62 | 1.1M |
| 2022-06-01 | 7.65 | $7.54 | 1.8M |
| 2022-05-31 | 7.61 | $6.98 | 957500 |
| 2022-05-27 | 7.68 | $7.49 | 872837 |
| 2022-05-26 | 7.65 | $7.45 | 842146 |
| 2022-05-25 | 7.63 | $7.79 | 576400 |
| 2022-05-24 | 7.52 | $7.38 | 661800 |
| 2022-05-23 | 7.48 | $7.49 | 736823 |
| 2022-05-20 | 7.40 | $7.09 | 498700 |
| 2022-05-19 | 7.39 | $7.08 | 740000 |
| 2022-05-18 | 7.38 | $7.40 | 711100 |
| 2022-05-17 | 7.30 | $7.62 | 900500 |
| 2022-05-16 | 7.15 | $7.29 | 781800 |
| 2022-05-13 | 7.05 | $7.20 | 531593 |
| 2022-05-12 | 6.94 | $7.00 | 459700 |
| 2022-05-11 | 6.86 | $6.97 | 751600 |
| 2022-05-10 | 6.76 | $6.75 | 657626 |
| 2022-05-09 | 6.70 | $5.97 | 1.1M |
| 2022-05-06 | 6.78 | $7.00 | 598200 |
| 2022-05-05 | 6.65 | $7.17 | 531346 |
| 2022-05-04 | 6.47 | $6.89 | 731408 |
| 2022-05-03 | 6.31 | $6.73 | 691326 |
| 2022-05-02 | 6.15 | $6.55 | 548249 |
| 2022-04-29 | 6.01 | $6.23 | 266500 |
| 2022-04-28 | 5.90 | $6.25 | 481404 |
| 2022-04-27 | 5.78 | $6.33 | 684803 |
| 2022-04-26 | 5.61 | $5.61 | 374900 |
| 2022-04-25 | 5.57 | $5.53 | 528432 |
| 2022-04-22 | 5.53 | $5.67 | 714416 |
| 2022-04-21 | 5.45 | $5.51 | 221436 |
| 2022-04-20 | 5.40 | $5.52 | 504800 |
| 2022-04-19 | 5.33 | $5.41 | 197913 |
| 2022-04-18 | 5.27 | $5.32 | 321300 |
| 2022-04-14 | 5.22 | $5.59 | 433538 |
| 2022-04-13 | 5.11 | $5.22 | 294204 |
| 2022-04-12 | 5.05 | $5.23 | 165715 |
| 2022-04-11 | 4.97 | $5.21 | 471350 |
| 2022-04-08 | 4.89 | $5.51 | 924700 |
| 2022-04-07 | 4.73 | $4.97 | 332700 |
| 2022-04-06 | 4.66 | $4.83 | 410800 |
| 2022-04-05 | 4.60 | $4.64 | 1.9M |
| 2022-04-04 | 4.57 | $4.62 | 142935 |
| 2022-04-01 | 4.55 | $4.59 | 115200 |
| 2022-03-31 | 4.52 | $4.50 | 105721 |
| 2022-03-30 | 4.51 | $4.54 | 142400 |
| 2022-03-29 | 4.48 | $4.38 | 185700 |
| 2022-03-28 | 4.49 | $4.43 | 54231 |
| 2022-03-25 | 4.48 | $4.54 | 156100 |
| 2022-03-24 | 4.45 | $4.42 | 162049 |
| 2022-03-23 | 4.44 | $4.47 | 83436 |
| 2022-03-22 | 4.41 | $4.43 | 185200 |
| 2022-03-21 | 4.39 | $4.62 | 283600 |
| 2022-03-18 | 4.32 | $4.39 | 210700 |
| 2022-03-17 | 4.29 | $4.27 | 95200 |
| 2022-03-16 | 4.28 | $4.08 | 47600 |
| 2022-03-15 | 4.31 | $4.04 | 131948 |
| 2022-03-14 | 4.35 | $3.97 | 184232 |
| 2022-03-11 | 4.41 | $4.09 | 150800 |
| 2022-03-10 | 4.45 | $4.28 | 147909 |
| 2022-03-09 | 4.46 | $4.38 | 328200 |
| 2022-03-08 | 4.45 | $4.33 | 147300 |
| 2022-03-07 | 4.44 | $4.48 | 258800 |
| 2022-03-04 | 4.40 | $4.44 | 283941 |
| 2022-03-03 | 4.36 | $4.39 | 148300 |
| 2022-03-02 | 4.33 | $4.45 | 231000 |
| 2022-03-01 | 4.27 | $4.40 | 184300 |
| 2022-02-28 | 4.21 | $4.40 | 190425 |
| 2022-02-25 | 4.15 | $4.30 | 85445 |
| 2022-02-24 | 4.09 | $4.28 | 286673 |
| 2022-02-23 | 4.02 | $4.19 | 105000 |
| 2022-02-22 | 3.97 | $4.12 | 154500 |
| 2022-02-18 | 3.91 | $4.25 | 214500 |
| 2022-02-17 | 3.83 | $4.16 | 244390 |
| 2022-02-16 | 3.74 | $4.00 | 183122 |
| 2022-02-15 | 3.67 | $3.88 | 107323 |
| 2022-02-14 | 3.62 | $3.75 | 106400 |
| 2022-02-11 | 3.59 | $3.78 | 178600 |
| 2022-02-10 | 3.55 | $3.64 | 221000 |
| 2022-02-09 | 3.52 | $3.61 | 71700 |
| 2022-02-08 | 3.50 | $3.59 | 82900 |
| 2022-02-07 | 3.48 | $3.70 | 89700 |
| 2022-02-04 | 3.44 | $3.58 | 73000 |
| 2022-02-03 | 3.41 | $3.49 | 72929 |
| 2022-02-02 | 3.40 | $3.62 | 54742 |
| 2022-02-01 | 3.36 | $3.56 | 143600 |
| 2022-01-31 | 3.32 | $3.42 | 62100 |
| 2022-01-28 | 3.31 | $3.30 | 203100 |
| 2022-01-27 | 3.33 | $3.35 | 104000 |
| 2022-01-26 | 3.34 | $3.34 | 168813 |
| 2022-01-25 | 3.35 | $3.38 | 238900 |
| 2022-01-24 | 3.35 | $3.18 | 259435 |
| 2022-01-21 | 3.40 | $3.35 | 139633 |
| 2022-01-20 | 3.41 | $3.33 | 63546 |
| 2022-01-19 | 3.44 | $3.44 | 136628 |
| 2022-01-18 | 3.45 | $3.48 | 196700 |
| 2022-01-14 | 3.45 | $3.53 | 30000 |
| 2022-01-13 | 3.44 | $3.46 | 71800 |
| 2022-01-12 | 3.45 | $3.49 | 32225 |
| 2022-01-11 | 3.45 | $3.47 | 72513 |
| 2022-01-10 | 3.46 | $3.44 | 57502 |
| 2022-01-07 | 3.47 | $3.52 | 50509 |
| 2022-01-06 | 3.47 | $3.52 | 63900 |
| 2022-01-05 | 3.47 | $3.64 | 90600 |
| 2022-01-04 | 3.45 | $3.71 | 89523 |
| 2022-01-03 | 3.40 | $3.62 | 105636 |
| 2021-12-31 | 3.37 | $3.38 | 79505 |
| 2021-12-30 | 3.39 | $3.33 | 148117 |
| 2021-12-29 | 3.42 | $3.36 | 171826 |
| 2021-12-28 | 3.45 | $3.39 | 117600 |
| 2021-12-27 | 3.48 | $3.40 | 64836 |
| 2021-12-23 | 3.52 | $3.51 | 127300 |
| 2021-12-22 | 3.53 | $3.58 | 50943 |
| 2021-12-21 | 3.54 | $3.56 | 138809 |
| 2021-12-20 | 3.55 | $3.48 | 139520 |
| 2021-12-17 | 3.58 | $3.43 | 318000 |
| 2021-12-16 | 3.63 | $3.32 | 438926 |
| 2021-12-15 | 3.70 | $3.66 | 283205 |
| 2021-12-14 | 3.72 | $3.50 | 116700 |
| 2021-12-13 | 3.78 | $3.68 | 161100 |
| 2021-12-10 | 3.81 | $4.05 | 327400 |
| 2021-12-09 | 3.77 | $3.81 | 73627 |
| 2021-12-08 | 3.76 | $3.91 | 456000 |
| 2021-12-07 | 3.74 | $3.84 | 238200 |
| 2021-12-06 | 3.73 | $3.72 | 193200 |
| 2021-12-03 | 3.75 | $3.57 | 177935 |
| 2021-12-02 | 3.80 | $3.69 | 157100 |
| 2021-12-01 | 3.83 | $3.57 | 175304 |
| 2021-11-30 | 3.89 | $3.67 | 510800 |
| 2021-11-29 | 3.95 | $3.82 | 513900 |
| 2021-11-26 | 3.98 | $3.81 | 166300 |
| 2021-11-24 | 4.01 | $4.04 | 127100 |
| 2021-11-23 | 4.01 | $3.85 | 170613 |
| 2021-11-22 | 4.04 | $3.93 | 119800 |
| 2021-11-19 | 4.06 | $3.88 | 183500 |
| 2021-11-18 | 4.10 | $3.96 | 174820 |
| 2021-11-17 | 4.12 | $4.03 | 93400 |
| 2021-11-16 | 4.13 | $4.03 | 249928 |
| 2021-11-15 | 4.15 | $4.08 | 108900 |
| 2021-11-12 | 4.15 | $4.15 | 61002 |
| 2021-11-11 | 4.15 | $4.12 | 188037 |
| 2021-11-10 | 4.14 | $3.92 | 233219 |
| 2021-11-09 | 4.18 | $4.10 | 106545 |
| 2021-11-08 | 4.19 | $4.08 | 125400 |
| 2021-11-05 | 4.20 | $4.12 | 54600 |
| 2021-11-04 | 4.20 | $4.18 | 77900 |
| 2021-11-03 | 4.19 | $4.27 | 89847 |
| 2021-11-02 | 4.15 | $4.17 | 116301 |
| 2021-11-01 | 4.14 | $4.35 | 186300 |
| 2021-10-29 | 4.08 | $3.97 | 97514 |
| 2021-10-28 | 4.09 | $4.03 | 137139 |
| 2021-10-27 | 4.09 | $4.02 | 183100 |
| 2021-10-26 | 4.09 | $3.95 | 199600 |
| 2021-10-25 | 4.11 | $4.07 | 180100 |
| 2021-10-22 | 4.10 | $4.06 | 271000 |
| 2021-10-21 | 4.09 | $3.94 | 263100 |
| 2021-10-20 | 4.11 | $4.22 | 249723 |
| 2021-10-19 | 4.06 | $4.35 | 398600 |
| 2021-10-18 | 3.99 | $4.29 | 671343 |
| 2021-10-15 | 3.91 | $3.88 | 362945 |
| 2021-10-14 | 3.90 | $3.72 | 191100 |
| 2021-10-13 | 3.93 | $3.68 | 157500 |
| 2021-10-12 | 3.97 | $3.75 | 246400 |
| 2021-10-11 | 4.00 | $3.94 | 274700 |
| 2021-10-08 | 4.00 | $3.94 | 352444 |
| 2021-10-07 | 3.99 | $3.74 | 166311 |
| 2021-10-06 | 4.03 | $3.87 | 188600 |
| 2021-10-05 | 4.04 | $4.07 | 221023 |
| 2021-10-04 | 4.01 | $4.16 | 378223 |
| 2021-10-01 | 3.95 | $4.25 | 378400 |
| 2021-09-30 | 3.87 | $4.15 | 348351 |
| 2021-09-29 | 3.79 | $4.03 | 423534 |
| 2021-09-28 | 3.72 | $4.12 | 297035 |
| 2021-09-27 | 3.62 | $4.04 | 1.3M |
| 2021-09-24 | 3.53 | $3.74 | 377600 |
| 2021-09-23 | 3.48 | $3.55 | 155100 |
| 2021-09-22 | 3.46 | $3.54 | 149344 |
| 2021-09-21 | 3.45 | $3.45 | 179200 |
| 2021-09-20 | 3.45 | $3.30 | 233741 |
| 2021-09-17 | 3.48 | $3.41 | 85000 |
| 2021-09-16 | 3.49 | $3.38 | 152300 |
| 2021-09-15 | 3.51 | $3.49 | 201400 |
| 2021-09-14 | 3.51 | $3.43 | 166000 |
| 2021-09-13 | 3.53 | $3.53 | 229910 |
| 2021-09-10 | 3.52 | $3.52 | 160000 |
| 2021-09-09 | 3.52 | $3.67 | 359726 |
| 2021-09-08 | 3.48 | $3.54 | 311400 |
| 2021-09-07 | 3.46 | $3.67 | 275847 |
| 2021-09-03 | 3.42 | $3.65 | 321005 |
| 2021-09-02 | 3.37 | $3.61 | 413948 |
| 2021-09-01 | 3.32 | $3.63 | 516334 |
| 2021-08-31 | 3.26 | $3.49 | 96800 |
| 2021-08-30 | 3.22 | $3.48 | 222247 |
| 2021-08-27 | 3.18 | $3.40 | 312400 |
| 2021-08-26 | 3.15 | $3.24 | 185100 |
| 2021-08-25 | 3.15 | $3.29 | 270336 |
| 2021-08-24 | 3.14 | $3.26 | 172004 |
| 2021-08-23 | 3.13 | $3.21 | 103814 |
| 2021-08-20 | 3.13 | $3.15 | 483600 |
| 2021-08-19 | 3.15 | $3.16 | 361229 |
| 2021-08-18 | 3.17 | $3.19 | 83337 |
| 2021-08-17 | 3.19 | $3.21 | 130000 |
| 2021-08-16 | 3.21 | $3.21 | 127239 |
| 2021-08-13 | 3.23 | $3.22 | 108523 |
| 2021-08-12 | 3.26 | $3.30 | 106000 |
| 2021-08-11 | 3.27 | $3.45 | 147700 |
| 2021-08-10 | 3.26 | $3.32 | 133638 |
| 2021-08-09 | 3.27 | $3.20 | 225533 |
| 2021-08-06 | 3.31 | $3.34 | 120000 |
| 2021-08-05 | 3.32 | $3.25 | 146000 |
| 2021-08-04 | 3.36 | $3.23 | 280601 |
| 2021-08-03 | 3.42 | $3.42 | 324901 |
| 2021-08-02 | 3.44 | $3.50 | 170220 |
| 2021-07-30 | 3.45 | $3.63 | 460536 |
| 2021-07-29 | 3.43 | $3.39 | 210600 |
| 2021-07-28 | 3.47 | $3.35 | 448900 |
| 2021-07-27 | 3.52 | $3.36 | 390612 |
| 2021-07-26 | 3.58 | $3.61 | 188545 |
| 2021-07-23 | 3.59 | $3.55 | 105000 |
| 2021-07-22 | 3.62 | $3.61 | 180011 |
| 2021-07-21 | 3.65 | $3.78 | 131500 |
| 2021-07-20 | 3.64 | $3.57 | 144333 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.55
2026-07-17
Close Price
$15.40
Vol: 414500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.13
Average
12.02
Maximum
23.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.55 | $15.40 | 414500 |
| 2026-07-16 | 15.62 | $15.78 | 507200 |
| 2026-07-15 | 15.59 | $16.03 | 546285 |
| 2026-07-14 | 15.48 | $16.18 | 459217 |
| 2026-07-13 | 15.30 | $15.83 | 666855 |
| 2026-07-10 | 15.21 | $16.39 | 922394 |
| 2026-07-09 | 14.92 | $15.32 | 501200 |
| 2026-07-08 | 14.91 | $15.99 | 525900 |
| 2026-07-07 | 14.70 | $15.45 | 494600 |
| 2026-07-06 | 14.63 | $15.22 | 552807 |
| 2026-07-02 | 14.63 | $14.86 | 968940 |
| 2026-07-01 | 14.76 | $14.25 | 775334 |
| 2026-06-30 | 15.12 | $14.01 | 907300 |
| 2026-06-29 | 15.65 | $14.39 | 1.2M |
| 2026-06-26 | 16.19 | $15.12 | 1.7M |
| 2026-06-25 | 16.61 | $15.93 | 623104 |
| 2026-06-24 | 16.88 | $16.94 | 577200 |
| 2026-06-23 | 16.89 | $17.89 | 571500 |
| 2026-06-22 | 16.60 | $17.56 | 684523 |
| 2026-06-18 | 16.36 | $17.07 | 906328 |
| 2026-06-17 | 16.23 | $16.60 | 338000 |
| 2026-06-16 | 16.23 | $16.78 | 546149 |
| 2026-06-15 | 16.18 | $16.86 | 609400 |
| 2026-06-12 | 16.10 | $17.08 | 583647 |
| 2026-06-11 | 15.94 | $16.38 | 625600 |
| 2026-06-10 | 15.98 | $16.43 | 574541 |
| 2026-06-09 | 16.02 | $16.47 | 664811 |
| 2026-06-08 | 16.07 | $16.44 | 474010 |
| 2026-06-05 | 16.16 | $16.44 | 571148 |
| 2026-06-04 | 16.28 | $15.97 | 445859 |
| 2026-06-03 | 16.58 | $15.97 | 409300 |
| 2026-06-02 | 16.96 | $16.19 | 408939 |
| 2026-06-01 | 17.35 | $16.40 | 511330 |
| 2026-05-29 | 17.78 | $16.08 | 659864 |
| 2026-05-28 | 18.40 | $16.62 | 876871 |
| 2026-05-27 | 18.98 | $17.69 | 657120 |
| 2026-05-26 | 19.35 | $18.43 | 680231 |
| 2026-05-22 | 19.55 | $18.83 | 612345 |
| 2026-05-21 | 19.66 | $19.29 | 501057 |
| 2026-05-20 | 19.64 | $19.68 | 889900 |
| 2026-05-19 | 19.48 | $18.84 | 843500 |
| 2026-05-18 | 19.53 | $19.27 | 1.7M |
| 2026-05-15 | 19.44 | $18.93 | 653500 |
| 2026-05-14 | 19.42 | $18.76 | 471825 |
| 2026-05-13 | 19.44 | $18.75 | 878800 |
| 2026-05-12 | 19.45 | $18.96 | 663193 |
| 2026-05-11 | 19.38 | $19.12 | 1.0M |
| 2026-05-08 | 19.23 | $19.53 | 610633 |
| 2026-05-07 | 18.89 | $18.87 | 857300 |
| 2026-05-06 | 18.67 | $18.79 | 839934 |
| 2026-05-05 | 18.41 | $19.06 | 1.2M |
| 2026-05-04 | 17.99 | $18.55 | 595300 |
| 2026-05-01 | 17.63 | $18.14 | 545129 |
| 2026-04-30 | 17.31 | $17.72 | 552100 |
| 2026-04-29 | 17.04 | $17.84 | 749412 |
| 2026-04-28 | 16.66 | $17.13 | 438976 |
| 2026-04-27 | 16.42 | $16.98 | 621310 |
| 2026-04-24 | 16.16 | $16.76 | 526000 |
| 2026-04-23 | 15.92 | $16.20 | 526900 |
| 2026-04-22 | 15.80 | $16.24 | 849838 |
| 2026-04-21 | 15.63 | $15.49 | 608300 |
| 2026-04-20 | 15.66 | $15.88 | 582303 |
| 2026-04-17 | 15.57 | $15.89 | 832928 |
| 2026-04-16 | 15.46 | $15.47 | 468949 |
| 2026-04-15 | 15.45 | $15.47 | 479138 |
| 2026-04-14 | 15.45 | $15.28 | 474875 |
| 2026-04-13 | 15.50 | $15.71 | 611576 |
| 2026-04-10 | 15.42 | $15.48 | 520700 |
| 2026-04-09 | 15.40 | $15.44 | 498900 |
| 2026-04-08 | 15.38 | $15.46 | 474919 |
| 2026-04-07 | 15.35 | $15.27 | 632500 |
| 2026-04-06 | 15.37 | $15.74 | 435124 |
| 2026-04-02 | 15.25 | $15.75 | 411511 |
| 2026-04-01 | 15.09 | $15.22 | 469200 |
| 2026-03-31 | 15.07 | $15.25 | 403600 |
| 2026-03-30 | 15.03 | $14.99 | 544800 |
| 2026-03-27 | 15.07 | $15.18 | 801100 |
| 2026-03-26 | 15.06 | $15.22 | 612100 |
| 2026-03-25 | 15.02 | $15.29 | 466200 |
| 2026-03-24 | 14.96 | $15.90 | 576616 |
| 2026-03-23 | 14.70 | $15.10 | 621799 |
| 2026-03-20 | 14.62 | $14.65 | 633410 |
| 2026-03-19 | 14.68 | $14.95 | 565600 |
| 2026-03-18 | 14.66 | $14.45 | 1.1M |
| 2026-03-17 | 14.78 | $14.15 | 624446 |
| 2026-03-16 | 15.04 | $14.28 | 847921 |
| 2026-03-13 | 15.30 | $13.64 | 862700 |
| 2026-03-12 | 15.82 | $14.07 | 1.0M |
| 2026-03-11 | 16.31 | $15.32 | 826289 |
| 2026-03-10 | 16.51 | $15.40 | 901120 |
| 2026-03-09 | 16.70 | $15.79 | 1.4M |
| 2026-03-06 | 16.80 | $15.95 | 663005 |
| 2026-03-05 | 16.85 | $16.13 | 1.0M |
| 2026-03-04 | 16.83 | $16.60 | 611000 |
| 2026-03-03 | 16.65 | $16.47 | 865100 |
| 2026-03-02 | 16.44 | $16.71 | 1.2M |
| 2026-02-27 | 16.09 | $16.38 | 1.1M |
| 2026-02-26 | 15.75 | $15.96 | 1.1M |
| 2026-02-25 | 15.46 | $15.60 | 581965 |
| 2026-02-24 | 15.19 | $15.33 | 682500 |
| 2026-02-23 | 14.94 | $14.96 | 678648 |
| 2026-02-20 | 14.73 | $15.13 | 602619 |
| 2026-02-19 | 14.41 | $14.88 | 960700 |
| 2026-02-18 | 14.09 | $14.61 | 1.4M |
| 2026-02-17 | 13.77 | $14.03 | 1.2M |
| 2026-02-13 | 13.56 | $13.58 | 1.1M |
| 2026-02-12 | 13.43 | $13.10 | 837298 |
| 2026-02-11 | 13.42 | $13.58 | 755743 |
| 2026-02-10 | 13.24 | $13.24 | 635228 |
| 2026-02-09 | 13.12 | $13.19 | 411135 |
| 2026-02-06 | 12.98 | $13.14 | 521639 |
| 2026-02-05 | 12.83 | $12.50 | 490042 |
| 2026-02-04 | 12.83 | $12.62 | 580300 |
| 2026-02-03 | 12.79 | $12.83 | 537172 |
| 2026-02-02 | 12.66 | $12.81 | 644890 |
| 2026-01-30 | 12.51 | $12.92 | 845411 |
| 2026-01-29 | 12.28 | $12.40 | 838000 |
| 2026-01-28 | 12.16 | $12.26 | 485800 |
| 2026-01-27 | 12.06 | $11.96 | 539117 |
| 2026-01-26 | 12.02 | $11.84 | 479200 |
| 2026-01-23 | 12.01 | $11.91 | 510865 |
| 2026-01-22 | 11.98 | $11.87 | 817800 |
| 2026-01-21 | 11.94 | $11.96 | 406400 |
| 2026-01-20 | 11.86 | $11.75 | 464419 |
| 2026-01-16 | 11.82 | $11.94 | 722200 |
| 2026-01-15 | 11.71 | $11.85 | 623407 |
| 2026-01-14 | 11.61 | $11.91 | 970323 |
| 2026-01-13 | 11.46 | $11.98 | 684210 |
| 2026-01-12 | 11.26 | $11.62 | 463540 |
| 2026-01-09 | 11.12 | $11.68 | 660014 |
| 2026-01-08 | 10.94 | $11.88 | 689323 |
| 2026-01-07 | 10.65 | $11.67 | 945003 |
| 2026-01-06 | 10.37 | $10.80 | 672111 |
| 2026-01-05 | 10.32 | $10.54 | 719908 |
| 2026-01-02 | 10.34 | $10.45 | 783902 |
| 2025-12-31 | 10.41 | $10.59 | 560243 |
| 2025-12-30 | 10.45 | $10.51 | 542229 |
| 2025-12-29 | 10.53 | $10.87 | 448608 |
| 2025-12-26 | 10.53 | $10.80 | 364016 |
| 2025-12-24 | 10.55 | $10.71 | 220542 |
| 2025-12-23 | 10.62 | $10.71 | 521200 |
| 2025-12-22 | 10.72 | $10.79 | 599900 |
| 2025-12-19 | 10.81 | $10.89 | 931416 |
| 2025-12-18 | 10.91 | $10.85 | 637600 |
| 2025-12-17 | 11.04 | $11.14 | 458200 |
| 2025-12-16 | 11.13 | $11.16 | 572080 |
| 2025-12-15 | 11.23 | $11.27 | 603712 |
| 2025-12-12 | 11.32 | $11.14 | 631028 |
| 2025-12-11 | 11.49 | $11.33 | 742970 |
| 2025-12-10 | 11.63 | $11.41 | 640845 |
| 2025-12-09 | 11.79 | $11.54 | 425400 |
| 2025-12-08 | 11.95 | $11.77 | 394700 |
| 2025-12-05 | 12.07 | $11.83 | 450000 |
| 2025-12-04 | 12.20 | $11.96 | 433684 |
| 2025-12-03 | 12.33 | $12.25 | 492246 |
| 2025-12-02 | 12.39 | $12.09 | 647433 |
| 2025-12-01 | 12.52 | $12.06 | 694511 |
| 2025-11-28 | 12.68 | $12.23 | 287542 |
| 2025-11-26 | 12.83 | $12.32 | 603000 |
| 2025-11-25 | 12.97 | $12.51 | 527418 |
| 2025-11-24 | 13.09 | $12.86 | 491523 |
| 2025-11-21 | 13.12 | $13.10 | 698341 |
| 2025-11-20 | 13.07 | $12.55 | 607470 |
| 2025-11-19 | 13.18 | $13.01 | 488000 |
| 2025-11-18 | 13.17 | $13.50 | 1.4M |
| 2025-11-17 | 12.99 | $12.84 | 608606 |
| 2025-11-14 | 12.98 | $12.81 | 639800 |
| 2025-11-13 | 12.97 | $12.83 | 613551 |
| 2025-11-12 | 12.94 | $13.00 | 664600 |
| 2025-11-11 | 12.85 | $12.88 | 648227 |
| 2025-11-10 | 12.78 | $12.80 | 607513 |
| 2025-11-07 | 12.71 | $12.71 | 785014 |
| 2025-11-06 | 12.64 | $12.89 | 726914 |
| 2025-11-05 | 12.51 | $12.46 | 507100 |
| 2025-11-04 | 12.47 | $12.28 | 432009 |
| 2025-11-03 | 12.48 | $12.47 | 443379 |
| 2025-10-31 | 12.42 | $12.59 | 398000 |
| 2025-10-30 | 12.32 | $12.46 | 415000 |
| 2025-10-29 | 12.23 | $12.57 | 532830 |
| 2025-10-28 | 12.08 | $12.63 | 467219 |
| 2025-10-27 | 11.88 | $12.30 | 351324 |
| 2025-10-24 | 11.74 | $12.21 | 554200 |
| 2025-10-23 | 11.59 | $12.56 | 621341 |
| 2025-10-22 | 11.31 | $11.91 | 322043 |
| 2025-10-21 | 11.17 | $11.50 | 391317 |
| 2025-10-20 | 11.14 | $11.77 | 677700 |
| 2025-10-17 | 11.02 | $11.49 | 492100 |
| 2025-10-16 | 10.97 | $11.21 | 801900 |
| 2025-10-15 | 11.00 | $11.26 | 493500 |
| 2025-10-14 | 11.03 | $10.92 | 508386 |
| 2025-10-13 | 11.18 | $11.15 | 392200 |
| 2025-10-10 | 11.30 | $10.99 | 478698 |
| 2025-10-09 | 11.51 | $11.36 | 372800 |
| 2025-10-08 | 11.64 | $11.24 | 418998 |
| 2025-10-07 | 11.85 | $11.45 | 521700 |
| 2025-10-06 | 12.03 | $11.70 | 439580 |
| 2025-10-03 | 12.18 | $12.08 | 603015 |
| 2025-10-02 | 12.24 | $11.90 | 463418 |
| 2025-10-01 | 12.38 | $12.02 | 310129 |
| 2025-09-30 | 12.50 | $11.87 | 424200 |
| 2025-09-29 | 12.70 | $12.07 | 404200 |
| 2025-09-26 | 12.87 | $12.46 | 321115 |
| 2025-09-25 | 12.95 | $12.53 | 442100 |
| 2025-09-24 | 13.02 | $12.65 | 393146 |
| 2025-09-23 | 13.06 | $12.62 | 505117 |
| 2025-09-22 | 13.11 | $12.54 | 459344 |
| 2025-09-19 | 13.19 | $12.71 | 837021 |
| 2025-09-18 | 13.22 | $13.15 | 396188 |
| 2025-09-17 | 13.11 | $13.29 | 520600 |
| 2025-09-16 | 12.92 | $13.24 | 701758 |
| 2025-09-15 | 12.70 | $13.04 | 849345 |
| 2025-09-12 | 12.48 | $12.41 | 458874 |
| 2025-09-11 | 12.41 | $12.34 | 399700 |
| 2025-09-10 | 12.33 | $12.33 | 588300 |
| 2025-09-09 | 12.24 | $12.37 | 732405 |
| 2025-09-08 | 12.10 | $12.39 | 838000 |
| 2025-09-05 | 11.92 | $12.04 | 567206 |
| 2025-09-04 | 11.80 | $11.69 | 333544 |
| 2025-09-03 | 11.76 | $11.71 | 607832 |
| 2025-09-02 | 11.70 | $11.68 | 378424 |
| 2025-08-29 | 11.63 | $11.62 | 306000 |
| 2025-08-28 | 11.56 | $11.70 | 399000 |
| 2025-08-27 | 11.45 | $11.58 | 310000 |
| 2025-08-26 | 11.34 | $11.44 | 346700 |
| 2025-08-25 | 11.25 | $11.46 | 413200 |
| 2025-08-22 | 11.13 | $11.45 | 456700 |
| 2025-08-21 | 10.98 | $11.37 | 472936 |
| 2025-08-20 | 10.82 | $10.98 | 364000 |
| 2025-08-19 | 10.74 | $10.71 | 592964 |
| 2025-08-18 | 10.73 | $10.93 | 423738 |
| 2025-08-15 | 10.65 | $10.65 | 963600 |
| 2025-08-14 | 10.64 | $10.49 | 379000 |
| 2025-08-13 | 10.68 | $10.59 | 457837 |
| 2025-08-12 | 10.69 | $10.37 | 553489 |
| 2025-08-11 | 10.77 | $10.26 | 573300 |
| 2025-08-08 | 10.90 | $10.56 | 652635 |
| 2025-08-07 | 10.97 | $10.78 | 623040 |
| 2025-08-06 | 10.97 | $11.05 | 582690 |
| 2025-08-05 | 10.88 | $11.18 | 818608 |
| 2025-08-04 | 10.72 | $10.78 | 687000 |
| 2025-08-01 | 10.65 | $10.65 | 789000 |
| 2025-07-31 | 10.61 | $10.88 | 947800 |
| 2025-07-30 | 10.48 | $10.72 | 1.3M |
| 2025-07-29 | 10.37 | $10.58 | 594302 |
| 2025-07-28 | 10.28 | $10.47 | 605716 |
| 2025-07-25 | 10.21 | $10.22 | 355600 |
| 2025-07-24 | 10.19 | $10.30 | 334707 |
| 2025-07-23 | 10.15 | $10.42 | 517948 |
| 2025-07-22 | 10.06 | $10.05 | 440346 |
| 2025-07-21 | 10.07 | $9.97 | 691526 |
| 2025-07-18 | 10.10 | $9.99 | 423434 |
| 2025-07-17 | 10.13 | $10.08 | 468900 |
| 2025-07-16 | 10.14 | $9.82 | 419207 |
| 2025-07-15 | 10.23 | $9.95 | 437374 |
| 2025-07-14 | 10.30 | $10.23 | 629407 |
| 2025-07-11 | 10.30 | $10.48 | 487249 |
| 2025-07-10 | 10.21 | $10.36 | 773500 |
| 2025-07-09 | 10.14 | $9.96 | 508667 |
| 2025-07-08 | 10.18 | $10.28 | 464700 |
| 2025-07-07 | 10.12 | $10.40 | 568486 |
| 2025-07-03 | 10.01 | $10.25 | 286100 |
| 2025-07-02 | 9.93 | $10.20 | 640669 |
| 2025-07-01 | 9.84 | $9.71 | 482103 |
| 2025-06-30 | 9.89 | $9.60 | 693109 |
| 2025-06-27 | 9.99 | $9.75 | 1.7M |
| 2025-06-26 | 10.06 | $9.84 | 528200 |
| 2025-06-25 | 10.11 | $10.08 | 494434 |
| 2025-06-24 | 10.10 | $9.87 | 976307 |
| 2025-06-23 | 10.15 | $9.84 | 636200 |
| 2025-06-20 | 10.22 | $10.13 | 568400 |
| 2025-06-18 | 10.20 | $10.54 | 707172 |
| 2025-06-17 | 10.06 | $10.50 | 1.0M |
| 2025-06-16 | 9.89 | $10.00 | 637200 |
| 2025-06-13 | 9.84 | $10.19 | 857181 |
| 2025-06-12 | 9.72 | $9.90 | 619100 |
| 2025-06-11 | 9.67 | $9.82 | 857214 |
| 2025-06-10 | 9.63 | $9.63 | 361625 |
| 2025-06-09 | 9.64 | $9.59 | 451000 |
| 2025-06-06 | 9.67 | $9.59 | 504511 |
| 2025-06-05 | 9.70 | $9.67 | 313636 |
| 2025-06-04 | 9.72 | $9.70 | 328604 |
| 2025-06-03 | 9.73 | $9.61 | 483416 |
| 2025-06-02 | 9.77 | $9.66 | 391902 |
| 2025-05-30 | 9.81 | $9.61 | 456523 |
| 2025-05-29 | 9.87 | $9.60 | 400626 |
| 2025-05-28 | 9.94 | $9.47 | 845100 |
| 2025-05-27 | 10.07 | $9.92 | 494700 |
| 2025-05-23 | 10.08 | $9.77 | 415621 |
| 2025-05-22 | 10.14 | $9.59 | 591055 |
| 2025-05-21 | 10.27 | $10.15 | 554266 |
| 2025-05-20 | 10.24 | $10.40 | 797244 |
| 2025-05-19 | 10.13 | $10.15 | 647179 |
| 2025-05-16 | 10.06 | $10.06 | 561612 |
| 2025-05-15 | 10.00 | $9.92 | 417141 |
| 2025-05-14 | 9.98 | $9.93 | 729350 |
| 2025-05-13 | 9.94 | $9.82 | 779853 |
| 2025-05-12 | 9.92 | $9.80 | 811400 |
| 2025-05-09 | 9.91 | $9.92 | 506947 |
| 2025-05-08 | 9.85 | $9.67 | 568400 |
| 2025-05-07 | 9.85 | $9.73 | 785350 |
| 2025-05-06 | 9.83 | $9.90 | 669100 |
| 2025-05-05 | 9.75 | $9.96 | 520100 |
| 2025-05-02 | 9.63 | $9.81 | 390100 |
| 2025-05-01 | 9.53 | $9.70 | 534000 |
| 2025-04-30 | 9.44 | $9.54 | 418701 |
| 2025-04-29 | 9.38 | $9.67 | 336003 |
| 2025-04-28 | 9.26 | $9.55 | 393220 |
| 2025-04-25 | 9.16 | $9.58 | 368259 |
| 2025-04-24 | 9.03 | $9.37 | 381231 |
| 2025-04-23 | 8.94 | $9.26 | 405558 |
| 2025-04-22 | 8.87 | $9.01 | 372807 |
| 2025-04-21 | 8.87 | $9.11 | 361450 |
| 2025-04-17 | 8.84 | $9.22 | 481548 |
| 2025-04-16 | 8.77 | $8.85 | 551531 |
| 2025-04-15 | 8.81 | $8.70 | 434200 |
| 2025-04-14 | 8.91 | $8.92 | 435107 |
| 2025-04-11 | 8.97 | $9.29 | 627083 |
| 2025-04-10 | 8.92 | $8.75 | 577600 |
| 2025-04-09 | 9.05 | $8.97 | 981821 |
| 2025-04-08 | 9.14 | $8.51 | 1.1M |
| 2025-04-07 | 9.40 | $9.35 | 1.2M |
| 2025-04-04 | 9.45 | $8.74 | 1.7M |
| 2025-04-03 | 9.72 | $9.05 | 676541 |
| 2025-04-02 | 9.94 | $9.66 | 434851 |
| 2025-04-01 | 10.02 | $9.75 | 574100 |
| 2025-03-31 | 10.09 | $9.79 | 845800 |
| 2025-03-28 | 10.16 | $10.21 | 518300 |
| 2025-03-27 | 10.12 | $10.04 | 548801 |
| 2025-03-26 | 10.11 | $10.08 | 376111 |
| 2025-03-25 | 10.10 | $9.99 | 566800 |
| 2025-03-24 | 10.11 | $10.15 | 470600 |
| 2025-03-21 | 10.07 | $10.01 | 1.1M |
| 2025-03-20 | 10.06 | $10.44 | 544214 |
| 2025-03-19 | 9.92 | $10.51 | 622900 |
| 2025-03-18 | 9.73 | $10.18 | 502904 |
| 2025-03-17 | 9.60 | $10.10 | 554463 |
| 2025-03-14 | 9.47 | $9.89 | 527738 |
| 2025-03-13 | 9.39 | $9.85 | 607112 |
| 2025-03-12 | 9.31 | $9.69 | 570200 |
| 2025-03-11 | 9.27 | $9.54 | 734508 |
| 2025-03-10 | 9.28 | $9.56 | 686800 |
| 2025-03-07 | 9.29 | $9.87 | 641848 |
| 2025-03-06 | 9.21 | $9.81 | 822211 |
| 2025-03-05 | 9.15 | $9.67 | 1.1M |
| 2025-03-04 | 9.13 | $9.55 | 1.1M |
| 2025-03-03 | 9.15 | $9.16 | 909322 |
| 2025-02-28 | 9.32 | $9.06 | 664300 |
| 2025-02-27 | 9.56 | $9.24 | 724257 |
| 2025-02-26 | 9.81 | $9.73 | 593500 |
| 2025-02-25 | 9.98 | $9.79 | 697934 |
| 2025-02-24 | 10.17 | $10.19 | 973900 |
| 2025-02-21 | 10.28 | $10.03 | 659100 |
| 2025-02-20 | 10.48 | $10.19 | 793734 |
| 2025-02-19 | 10.68 | $10.35 | 1.2M |
| 2025-02-18 | 10.87 | $10.48 | 849437 |
| 2025-02-14 | 11.08 | $10.42 | 1.3M |
| 2025-02-13 | 11.36 | $10.72 | 1.1M |
| 2025-02-12 | 11.60 | $11.54 | 730953 |
| 2025-02-11 | 11.64 | $11.78 | 577724 |
| 2025-02-10 | 11.61 | $11.65 | 429658 |
| 2025-02-07 | 11.63 | $11.56 | 465800 |
| 2025-02-06 | 11.67 | $11.64 | 443060 |
| 2025-02-05 | 11.70 | $11.85 | 673835 |
| 2025-02-04 | 11.68 | $11.82 | 830824 |
| 2025-02-03 | 11.66 | $11.67 | 695970 |
| 2025-01-31 | 11.68 | $11.87 | 587962 |
| 2025-01-30 | 11.65 | $12.02 | 580371 |
| 2025-01-29 | 11.57 | $11.77 | 1.2M |
| 2025-01-28 | 11.55 | $11.16 | 463800 |
| 2025-01-27 | 11.73 | $11.12 | 693600 |
| 2025-01-24 | 11.96 | $11.07 | 877942 |
| 2025-01-23 | 12.26 | $11.54 | 636840 |
| 2025-01-22 | 12.47 | $11.41 | 778929 |
| 2025-01-21 | 12.77 | $11.41 | 1.1M |
| 2025-01-17 | 13.12 | $12.24 | 678589 |
| 2025-01-16 | 13.29 | $12.53 | 681800 |
| 2025-01-15 | 13.39 | $13.23 | 440599 |
| 2025-01-14 | 13.29 | $13.07 | 986426 |
| 2025-01-13 | 13.20 | $13.60 | 1.0M |
| 2025-01-10 | 12.92 | $13.41 | 956000 |
| 2025-01-08 | 12.62 | $12.56 | 594617 |
| 2025-01-07 | 12.53 | $12.77 | 790836 |
| 2025-01-06 | 12.34 | $12.10 | 695362 |
| 2025-01-03 | 12.32 | $12.34 | 965381 |
| 2025-01-02 | 12.21 | $12.43 | 660807 |
| 2024-12-31 | 12.05 | $12.15 | 525266 |
| 2024-12-30 | 11.94 | $12.01 | 757200 |
| 2024-12-27 | 11.85 | $11.99 | 627545 |
| 2024-12-26 | 11.74 | $11.97 | 799700 |
| 2024-12-24 | 11.62 | $12.12 | 650141 |
| 2024-12-23 | 11.42 | $11.88 | 728319 |
| 2024-12-20 | 11.25 | $11.31 | 795635 |
| 2024-12-19 | 11.23 | $11.29 | 1.1M |
| 2024-12-18 | 11.22 | $11.39 | 767900 |
| 2024-12-17 | 11.18 | $11.22 | 757742 |
| 2024-12-16 | 11.19 | $11.09 | 932138 |
| 2024-12-13 | 11.25 | $11.35 | 651411 |
| 2024-12-12 | 11.24 | $11.21 | 999337 |
| 2024-12-11 | 11.28 | $11.47 | 1.2M |
| 2024-12-10 | 11.26 | $11.84 | 993700 |
| 2024-12-09 | 11.12 | $11.65 | 1.1M |
| 2024-12-06 | 11.02 | $11.33 | 1.4M |
| 2024-12-05 | 11.01 | $11.40 | 1.4M |
| 2024-12-04 | 10.98 | $11.21 | 1.1M |
| 2024-12-03 | 11.03 | $11.52 | 1.2M |
| 2024-12-02 | 10.99 | $11.17 | 1.1M |
| 2024-11-29 | 11.08 | $11.16 | 658700 |
| 2024-11-27 | 11.20 | $11.40 | 1.0M |
| 2024-11-26 | 11.29 | $11.50 | 1.0M |
| 2024-11-25 | 11.38 | $11.84 | 964600 |
| 2024-11-22 | 11.39 | $11.85 | 1.1M |
| 2024-11-21 | 11.43 | $11.89 | 1.3M |
| 2024-11-20 | 11.48 | $12.32 | 1.1M |
| 2024-11-19 | 11.41 | $12.36 | 936100 |
| 2024-11-18 | 11.35 | $11.94 | 880266 |
| 2024-11-15 | 11.42 | $11.77 | 976072 |
| 2024-11-14 | 11.59 | $11.95 | 1.0M |
| 2024-11-13 | 11.75 | $11.94 | 872106 |
| 2024-11-12 | 11.98 | $11.98 | 1.1M |
| 2024-11-11 | 12.27 | $12.25 | 1.8M |
| 2024-11-08 | 12.57 | $12.15 | 2.1M |
| 2024-11-07 | 12.97 | $12.86 | 1.4M |
| 2024-11-06 | 13.27 | $13.21 | 1.4M |
| 2024-11-05 | 13.53 | $13.74 | 706500 |
| 2024-11-04 | 13.71 | $13.91 | 938638 |
| 2024-11-01 | 13.89 | $14.04 | 553000 |
| 2024-10-31 | 14.08 | $14.11 | 457600 |
| 2024-10-30 | 14.31 | $14.12 | 614104 |
| 2024-10-29 | 14.61 | $14.16 | 557405 |
| 2024-10-28 | 14.98 | $14.42 | 688800 |
| 2024-10-25 | 15.37 | $14.80 | 388565 |
| 2024-10-24 | 15.73 | $14.88 | 526859 |
| 2024-10-23 | 16.15 | $15.10 | 1.0M |
| 2024-10-22 | 16.61 | $16.22 | 370342 |
| 2024-10-21 | 16.82 | $16.55 | 428100 |
| 2024-10-18 | 16.98 | $16.76 | 304200 |
| 2024-10-17 | 17.11 | $16.70 | 300433 |
| 2024-10-16 | 17.29 | $16.68 | 399447 |
| 2024-10-15 | 17.53 | $16.67 | 474400 |
| 2024-10-14 | 17.82 | $17.29 | 386800 |
| 2024-10-11 | 17.98 | $17.67 | 267307 |
| 2024-10-10 | 18.06 | $17.55 | 210600 |
| 2024-10-09 | 18.18 | $17.59 | 279548 |
| 2024-10-08 | 18.33 | $18.05 | 278200 |
| 2024-10-07 | 18.35 | $18.41 | 254337 |
| 2024-10-04 | 18.26 | $18.32 | 374500 |
| 2024-10-03 | 18.18 | $18.59 | 404127 |
| 2024-10-02 | 18.00 | $18.33 | 331093 |
| 2024-10-01 | 17.86 | $18.09 | 485605 |
| 2024-09-30 | 17.76 | $18.10 | 717900 |
| 2024-09-27 | 17.64 | $17.96 | 723009 |
| 2024-09-26 | 17.55 | $18.06 | 363419 |
| 2024-09-25 | 17.40 | $17.51 | 396376 |
| 2024-09-24 | 17.40 | $17.96 | 742800 |
| 2024-09-23 | 17.26 | $17.33 | 336400 |
| 2024-09-20 | 17.29 | $17.49 | 724653 |
| 2024-09-19 | 17.29 | $17.96 | 590014 |
| 2024-09-18 | 17.15 | $17.60 | 342204 |
| 2024-09-17 | 17.10 | $17.69 | 368648 |
| 2024-09-16 | 17.02 | $17.67 | 291337 |
| 2024-09-13 | 16.94 | $17.44 | 288400 |
| 2024-09-12 | 16.93 | $17.39 | 423026 |
| 2024-09-11 | 16.94 | $16.98 | 333545 |
| 2024-09-10 | 17.10 | $16.83 | 372110 |
| 2024-09-09 | 17.35 | $17.15 | 505717 |
| 2024-09-06 | 17.58 | $17.22 | 396861 |
| 2024-09-05 | 17.84 | $17.41 | 424421 |
| 2024-09-04 | 18.10 | $17.63 | 508502 |
| 2024-09-03 | 18.37 | $17.61 | 849263 |
| 2024-08-30 | 18.71 | $18.88 | 427500 |
| 2024-08-29 | 18.73 | $18.94 | 391623 |
| 2024-08-28 | 18.74 | $18.91 | 697219 |
| 2024-08-27 | 18.76 | $19.11 | 297687 |
| 2024-08-26 | 18.74 | $19.01 | 389800 |
| 2024-08-23 | 18.76 | $18.76 | 445935 |
| 2024-08-22 | 18.86 | $18.63 | 452800 |
| 2024-08-21 | 19.04 | $18.68 | 856524 |
| 2024-08-20 | 19.25 | $19.15 | 510216 |
| 2024-08-19 | 19.36 | $19.47 | 391779 |
| 2024-08-16 | 19.40 | $19.75 | 466117 |
| 2024-08-15 | 19.36 | $20.01 | 575741 |
| 2024-08-14 | 19.25 | $19.51 | 398448 |
| 2024-08-13 | 19.27 | $19.46 | 423141 |
| 2024-08-12 | 19.33 | $19.44 | 454600 |
| 2024-08-09 | 19.41 | $19.32 | 345324 |
| 2024-08-08 | 19.56 | $19.50 | 441509 |
| 2024-08-07 | 19.70 | $19.17 | 546269 |
| 2024-08-06 | 19.97 | $19.67 | 690610 |
| 2024-08-05 | 20.15 | $19.28 | 999503 |
| 2024-08-02 | 20.50 | $19.84 | 727417 |
| 2024-08-01 | 20.75 | $20.79 | 866757 |
| 2024-07-31 | 20.76 | $21.68 | 1.2M |
| 2024-07-30 | 20.50 | $20.92 | 585725 |
| 2024-07-29 | 20.41 | $20.90 | 538300 |
| 2024-07-26 | 20.32 | $20.53 | 540427 |
| 2024-07-25 | 20.34 | $20.81 | 1.3M |
| 2024-07-24 | 20.27 | $20.77 | 505571 |
| 2024-07-23 | 20.21 | $21.30 | 437052 |
| 2024-07-22 | 19.98 | $21.27 | 640900 |
| 2024-07-19 | 19.72 | $20.20 | 360300 |
| 2024-07-18 | 19.74 | $20.23 | 589330 |
| 2024-07-17 | 19.78 | $20.08 | 619468 |
| 2024-07-16 | 19.89 | $20.40 | 444700 |
| 2024-07-15 | 19.92 | $20.06 | 713000 |
| 2024-07-12 | 20.09 | $19.61 | 594000 |
| 2024-07-11 | 20.45 | $19.94 | 589746 |
| 2024-07-10 | 20.79 | $20.27 | 571250 |
| 2024-07-09 | 21.11 | $20.00 | 1.2M |
| 2024-07-08 | 21.60 | $20.39 | 1.7M |
| 2024-07-05 | 22.06 | $21.49 | 518347 |
| 2024-07-03 | 22.29 | $22.20 | 304800 |
| 2024-07-02 | 22.33 | $22.44 | 625722 |
| 2024-07-01 | 22.31 | $22.32 | 527200 |
| 2024-06-28 | 22.32 | $22.53 | 1.0M |
| 2024-06-27 | 22.26 | $22.75 | 333224 |
| 2024-06-26 | 22.12 | $22.70 | 560915 |
| 2024-06-25 | 21.96 | $22.59 | 567833 |
| 2024-06-24 | 21.80 | $22.31 | 621800 |
| 2024-06-21 | 21.69 | $22.39 | 973638 |
| 2024-06-20 | 21.54 | $21.71 | 471820 |
| 2024-06-18 | 21.57 | $21.32 | 582453 |
| 2024-06-17 | 21.72 | $20.98 | 863400 |
| 2024-06-14 | 22.02 | $20.79 | 872495 |
| 2024-06-13 | 22.45 | $21.50 | 903207 |
| 2024-06-12 | 22.73 | $22.26 | 722000 |
| 2024-06-11 | 22.83 | $22.02 | 751300 |
| 2024-06-10 | 23.02 | $22.53 | 616975 |
| 2024-06-07 | 23.07 | $22.07 | 370137 |
| 2024-06-06 | 23.27 | $22.47 | 393800 |
| 2024-06-05 | 23.37 | $22.83 | 839029 |
| 2024-06-04 | 23.35 | $21.97 | 870705 |
| 2024-06-03 | 23.59 | $22.51 | 1.2M |
| 2024-05-31 | 23.69 | $22.41 | 597800 |
| 2024-05-30 | 23.82 | $23.00 | 709815 |
| 2024-05-29 | 23.76 | $22.59 | 564820 |
| 2024-05-28 | 23.80 | $22.85 | 611182 |
| 2024-05-24 | 23.73 | $22.98 | 727275 |
| 2024-05-23 | 23.57 | $22.25 | 1.3M |
| 2024-05-22 | 23.57 | $22.99 | 798518 |
| 2024-05-21 | 23.31 | $23.38 | 1.3M |
| 2024-05-20 | 22.84 | $22.67 | 833320 |
| 2024-05-17 | 22.45 | $22.36 | 865200 |
| 2024-05-16 | 22.05 | $22.56 | 710300 |
| 2024-05-15 | 21.47 | $22.29 | 1.1M |
| 2024-05-14 | 20.82 | $21.93 | 1.2M |
| 2024-05-13 | 20.11 | $21.12 | 1.2M |
| 2024-05-10 | 19.48 | $20.37 | 814800 |
| 2024-05-09 | 18.94 | $20.43 | 1.3M |
| 2024-05-08 | 18.24 | $20.34 | 2.3M |
| 2024-05-07 | 17.40 | $17.60 | 478720 |
| 2024-05-06 | 17.24 | $17.65 | 539010 |
| 2024-05-03 | 17.03 | $17.42 | 437731 |
| 2024-05-02 | 16.84 | $17.27 | 497086 |
| 2024-05-01 | 16.65 | $16.68 | 354924 |
| 2024-04-30 | 16.60 | $16.75 | 440363 |
| 2024-04-29 | 16.52 | $17.01 | 393187 |
| 2024-04-26 | 16.33 | $16.89 | 401249 |
| 2024-04-25 | 16.14 | $16.62 | 353512 |
| 2024-04-24 | 15.99 | $16.37 | 334514 |
| 2024-04-23 | 15.90 | $16.32 | 429400 |
| 2024-04-22 | 15.80 | $16.03 | 504900 |
| 2024-04-19 | 15.77 | $15.88 | 471031 |
| 2024-04-18 | 15.79 | $15.59 | 491967 |
| 2024-04-17 | 15.90 | $15.86 | 384800 |
| 2024-04-16 | 15.96 | $15.91 | 357630 |
| 2024-04-15 | 16.02 | $15.79 | 423572 |
| 2024-04-12 | 16.13 | $15.88 | 426717 |
| 2024-04-11 | 16.24 | $16.28 | 602918 |
| 2024-04-10 | 16.24 | $15.64 | 658800 |
| 2024-04-09 | 16.45 | $15.73 | 1.1M |
| 2024-04-08 | 16.68 | $16.49 | 503638 |
| 2024-04-05 | 16.71 | $16.70 | 317408 |
| 2024-04-04 | 16.69 | $16.69 | 687338 |
| 2024-04-03 | 16.65 | $16.94 | 686501 |
| 2024-04-02 | 16.53 | $16.60 | 448420 |
| 2024-04-01 | 16.48 | $16.76 | 707000 |
| 2024-03-28 | 16.38 | $16.42 | 571314 |
| 2024-03-27 | 16.35 | $16.35 | 258803 |
| 2024-03-26 | 16.35 | $16.23 | 309800 |
| 2024-03-25 | 16.37 | $16.21 | 414414 |
| 2024-03-22 | 16.41 | $16.35 | 263632 |
| 2024-03-21 | 16.41 | $16.71 | 415363 |
| 2024-03-20 | 16.30 | $16.39 | 417251 |
| 2024-03-19 | 16.26 | $16.40 | 428664 |
| 2024-03-18 | 16.21 | $16.27 | 414953 |
| 2024-03-15 | 16.18 | $16.56 | 823400 |
| 2024-03-14 | 16.06 | $16.77 | 783906 |
| 2024-03-13 | 15.85 | $16.33 | 772829 |
| 2024-03-12 | 15.72 | $15.86 | 745407 |
| 2024-03-11 | 15.73 | $15.64 | 612388 |
| 2024-03-08 | 15.80 | $15.78 | 644716 |
| 2024-03-07 | 15.85 | $15.88 | 457616 |
| 2024-03-06 | 15.88 | $15.86 | 505507 |
| 2024-03-05 | 15.93 | $15.84 | 630400 |
| 2024-03-04 | 15.99 | $15.57 | 610317 |
| 2024-03-01 | 16.15 | $16.25 | 408606 |
| 2024-02-29 | 16.13 | $16.23 | 460500 |
| 2024-02-28 | 16.12 | $16.02 | 395309 |
| 2024-02-27 | 16.16 | $16.14 | 546700 |
| 2024-02-26 | 16.18 | $16.10 | 544000 |
| 2024-02-23 | 16.21 | $15.90 | 512651 |
| 2024-02-22 | 16.31 | $16.26 | 632520 |
| 2024-02-21 | 16.32 | $16.16 | 607417 |
| 2024-02-20 | 16.35 | $16.03 | 753600 |
| 2024-02-16 | 16.44 | $16.35 | 1.1M |
| 2024-02-15 | 16.43 | $16.25 | 1.4M |
| 2024-02-14 | 16.45 | $16.26 | 564021 |
| 2024-02-13 | 16.47 | $16.41 | 585234 |
| 2024-02-12 | 16.44 | $16.55 | 845200 |
| 2024-02-09 | 16.36 | $16.00 | 605019 |
| 2024-02-08 | 16.42 | $15.95 | 601739 |
| 2024-02-07 | 16.51 | $16.14 | 634610 |
| 2024-02-06 | 16.55 | $16.16 | 625191 |
| 2024-02-05 | 16.58 | $16.29 | 808427 |
| 2024-02-02 | 16.58 | $16.23 | 861100 |
| 2024-02-01 | 16.58 | $16.25 | 1.1M |
| 2024-01-31 | 16.56 | $16.57 | 590378 |
| 2024-01-30 | 16.43 | $16.60 | 776717 |
| 2024-01-29 | 16.25 | $16.42 | 960179 |
| 2024-01-26 | 16.09 | $16.30 | 818941 |
| 2024-01-25 | 15.91 | $15.97 | 748381 |
| 2024-01-24 | 15.79 | $16.27 | 1.2M |
| 2024-01-23 | 15.54 | $15.48 | 598100 |
| 2024-01-22 | 15.49 | $15.58 | 921300 |
| 2024-01-19 | 15.38 | $15.58 | 764300 |
| 2024-01-18 | 15.24 | $15.49 | 1.2M |
| 2024-01-17 | 15.10 | $15.25 | 878800 |
| 2024-01-16 | 14.99 | $14.85 | 609600 |
| 2024-01-12 | 14.99 | $15.05 | 1.1M |
| 2024-01-11 | 14.91 | $14.79 | 516504 |
| 2024-01-10 | 14.90 | $14.70 | 401700 |
| 2024-01-09 | 14.91 | $14.92 | 445115 |
| 2024-01-08 | 14.84 | $14.97 | 595713 |
| 2024-01-05 | 14.74 | $15.00 | 905167 |
| 2024-01-04 | 14.61 | $14.62 | 984433 |
| 2024-01-03 | 14.56 | $14.78 | 787811 |
| 2024-01-02 | 14.44 | $14.30 | 572900 |
| 2023-12-29 | 14.45 | $14.09 | 596940 |
| 2023-12-28 | 14.52 | $14.11 | 401000 |
| 2023-12-27 | 14.60 | $14.25 | 523464 |
| 2023-12-26 | 14.65 | $14.35 | 807162 |
| 2023-12-22 | 14.66 | $14.94 | 759676 |
| 2023-12-21 | 14.49 | $14.73 | 705700 |
| 2023-12-20 | 14.35 | $14.59 | 1.6M |
| 2023-12-19 | 14.21 | $14.76 | 891229 |
| 2023-12-18 | 13.98 | $14.38 | 1.0M |
| 2023-12-15 | 13.82 | $14.25 | 1.1M |
| 2023-12-14 | 13.67 | $13.63 | 526825 |
| 2023-12-13 | 13.67 | $13.61 | 624276 |
| 2023-12-12 | 13.69 | $13.31 | 621700 |
| 2023-12-11 | 13.80 | $13.64 | 478305 |
| 2023-12-08 | 13.83 | $13.71 | 331600 |
| 2023-12-07 | 13.84 | $13.63 | 778200 |
| 2023-12-06 | 13.87 | $13.76 | 443327 |
| 2023-12-05 | 13.87 | $13.76 | 451200 |
| 2023-12-04 | 13.87 | $13.99 | 436500 |
| 2023-12-01 | 13.78 | $14.28 | 1.0M |
| 2023-11-30 | 13.59 | $13.60 | 576320 |
| 2023-11-29 | 13.57 | $13.57 | 755840 |
| 2023-11-28 | 13.55 | $13.46 | 789721 |
| 2023-11-27 | 13.56 | $13.88 | 662500 |
| 2023-11-24 | 13.43 | $13.89 | 699500 |
| 2023-11-22 | 13.28 | $13.51 | 610362 |
| 2023-11-21 | 13.21 | $13.38 | 537283 |
| 2023-11-20 | 13.17 | $13.27 | 599310 |
| 2023-11-17 | 13.15 | $13.22 | 522484 |
| 2023-11-16 | 13.15 | $12.88 | 470988 |
| 2023-11-15 | 13.26 | $13.20 | 514683 |
| 2023-11-14 | 13.29 | $13.37 | 553208 |
| 2023-11-13 | 13.27 | $13.04 | 347102 |
| 2023-11-10 | 13.35 | $13.16 | 426151 |
| 2023-11-09 | 13.41 | $13.13 | 506138 |
| 2023-11-08 | 13.49 | $13.11 | 647300 |
| 2023-11-07 | 13.59 | $13.06 | 1.2M |
| 2023-11-06 | 13.73 | $13.62 | 760300 |
| 2023-11-03 | 13.72 | $13.66 | 508200 |
| 2023-11-02 | 13.69 | $13.67 | 614535 |
| 2023-11-01 | 13.64 | $13.52 | 827989 |
| 2023-10-31 | 13.63 | $13.29 | 1.1M |
| 2023-10-30 | 13.69 | $13.26 | 2.6M |
| 2023-10-27 | 13.76 | $13.99 | 422142 |
| 2023-10-26 | 13.62 | $13.66 | 398900 |
| 2023-10-25 | 13.54 | $13.69 | 741619 |
| 2023-10-24 | 13.43 | $13.61 | 548547 |
| 2023-10-23 | 13.31 | $13.08 | 359000 |
| 2023-10-20 | 13.34 | $13.13 | 603435 |
| 2023-10-19 | 13.36 | $13.12 | 502806 |
| 2023-10-18 | 13.37 | $13.53 | 419900 |
| 2023-10-17 | 13.26 | $13.57 | 677921 |
| 2023-10-16 | 13.10 | $13.57 | 681504 |
| 2023-10-13 | 12.91 | $13.15 | 465671 |
| 2023-10-12 | 12.80 | $13.03 | 491830 |
| 2023-10-11 | 12.71 | $12.93 | 528200 |
| 2023-10-10 | 12.63 | $12.94 | 413070 |
| 2023-10-09 | 12.54 | $12.75 | 396600 |
| 2023-10-06 | 12.48 | $12.56 | 334442 |
| 2023-10-05 | 12.47 | $12.50 | 466900 |
| 2023-10-04 | 12.48 | $11.85 | 473600 |
| 2023-10-03 | 12.69 | $12.34 | 586800 |
| 2023-10-02 | 12.80 | $12.67 | 457800 |
| 2023-09-29 | 12.83 | $13.01 | 419713 |
| 2023-09-28 | 12.76 | $12.96 | 455940 |
| 2023-09-27 | 12.69 | $12.99 | 600200 |
| 2023-09-26 | 12.59 | $12.85 | 507900 |
| 2023-09-25 | 12.52 | $12.87 | 442600 |
| 2023-09-22 | 12.42 | $12.77 | 508483 |
| 2023-09-21 | 12.34 | $12.44 | 716700 |
| 2023-09-20 | 12.35 | $12.44 | 517909 |
| 2023-09-19 | 12.37 | $12.57 | 349723 |
| 2023-09-18 | 12.35 | $12.47 | 527900 |
| 2023-09-15 | 12.36 | $12.51 | 422501 |
| 2023-09-14 | 12.36 | $12.65 | 426515 |
| 2023-09-13 | 12.33 | $12.30 | 428745 |
| 2023-09-12 | 12.40 | $12.62 | 457109 |
| 2023-09-11 | 12.39 | $12.54 | 795800 |
| 2023-09-08 | 12.40 | $12.77 | 493521 |
| 2023-09-07 | 12.36 | $12.30 | 456608 |
| 2023-09-06 | 12.45 | $12.38 | 423800 |
| 2023-09-05 | 12.55 | $12.40 | 778809 |
| 2023-09-01 | 12.67 | $12.65 | 524249 |
| 2023-08-31 | 12.73 | $12.44 | 540904 |
| 2023-08-30 | 12.88 | $12.82 | 462607 |
| 2023-08-29 | 12.94 | $12.89 | 542438 |
| 2023-08-28 | 13.00 | $12.65 | 435917 |
| 2023-08-25 | 13.15 | $12.66 | 351300 |
| 2023-08-24 | 13.33 | $12.91 | 383900 |
| 2023-08-23 | 13.46 | $13.08 | 390673 |
| 2023-08-22 | 13.58 | $13.30 | 403613 |
| 2023-08-21 | 13.64 | $13.52 | 359800 |
| 2023-08-18 | 13.64 | $13.56 | 276800 |
| 2023-08-17 | 13.64 | $13.56 | 534526 |
| 2023-08-16 | 13.62 | $13.28 | 411700 |
| 2023-08-15 | 13.69 | $13.32 | 459120 |
| 2023-08-14 | 13.75 | $13.29 | 439416 |
| 2023-08-11 | 13.83 | $13.25 | 533600 |
| 2023-08-10 | 13.94 | $13.66 | 416851 |
| 2023-08-09 | 13.93 | $13.69 | 387930 |
| 2023-08-08 | 13.91 | $13.51 | 591109 |
| 2023-08-07 | 13.93 | $13.70 | 499768 |
| 2023-08-04 | 13.88 | $13.66 | 568400 |
| 2023-08-03 | 13.83 | $13.84 | 627200 |
| 2023-08-02 | 13.71 | $13.67 | 1.0M |
| 2023-08-01 | 13.60 | $13.75 | 1.2M |
| 2023-07-31 | 13.44 | $14.08 | 1.9M |
| 2023-07-28 | 13.13 | $13.55 | 612471 |
| 2023-07-27 | 12.91 | $13.22 | 620734 |
| 2023-07-26 | 12.75 | $13.22 | 852502 |
| 2023-07-25 | 12.54 | $12.97 | 745200 |
| 2023-07-24 | 12.38 | $12.85 | 1.1M |
| 2023-07-21 | 12.21 | $12.18 | 812808 |
| 2023-07-20 | 12.22 | $12.11 | 554123 |
| 2023-07-19 | 12.25 | $12.06 | 799906 |
| 2023-07-18 | 12.30 | $12.24 | 585725 |
| 2023-07-17 | 12.32 | $12.21 | 653309 |
| 2023-07-14 | 12.34 | $11.80 | 792546 |
| 2023-07-13 | 12.50 | $12.34 | 410128 |
| 2023-07-12 | 12.52 | $12.43 | 503700 |
| 2023-07-11 | 12.51 | $12.47 | 503604 |
| 2023-07-10 | 12.50 | $12.33 | 579451 |
| 2023-07-07 | 12.52 | $12.53 | 566605 |
| 2023-07-06 | 12.48 | $12.28 | 812565 |
| 2023-07-05 | 12.51 | $13.06 | 1.4M |
| 2023-07-03 | 12.30 | $12.49 | 437202 |
| 2023-06-30 | 12.22 | $12.35 | 541600 |
| 2023-06-29 | 12.18 | $12.15 | 493537 |
| 2023-06-28 | 12.18 | $11.95 | 515722 |
| 2023-06-27 | 12.26 | $11.77 | 685300 |
| 2023-06-26 | 12.41 | $11.95 | 664400 |
| 2023-06-23 | 12.53 | $12.58 | 1.1M |
| 2023-06-22 | 12.48 | $12.42 | 320619 |
| 2023-06-21 | 12.48 | $12.57 | 451100 |
| 2023-06-20 | 12.42 | $12.51 | 562384 |
| 2023-06-16 | 12.37 | $12.66 | 606499 |
| 2023-06-15 | 12.27 | $12.78 | 522700 |
| 2023-06-14 | 12.10 | $12.69 | 605321 |
| 2023-06-13 | 11.93 | $12.26 | 733100 |
| 2023-06-12 | 11.87 | $11.82 | 874442 |
| 2023-06-09 | 11.94 | $12.20 | 588800 |
| 2023-06-08 | 11.91 | $12.01 | 632480 |
| 2023-06-07 | 11.93 | $12.18 | 877528 |
| 2023-06-06 | 11.92 | $12.13 | 835156 |
| 2023-06-05 | 11.93 | $11.99 | 784733 |
| 2023-06-02 | 11.99 | $12.58 | 964658 |
| 2023-06-01 | 11.88 | $11.88 | 1.0M |
| 2023-05-31 | 11.99 | $11.71 | 1.0M |
| 2023-05-30 | 12.18 | $11.90 | 1.3M |
| 2023-05-26 | 12.36 | $12.98 | 908590 |
| 2023-05-25 | 12.24 | $12.57 | 789174 |
| 2023-05-24 | 12.24 | $12.45 | 647200 |
| 2023-05-23 | 12.29 | $12.70 | 846901 |
| 2023-05-22 | 12.27 | $12.76 | 541606 |
| 2023-05-19 | 12.25 | $12.88 | 709511 |
| 2023-05-18 | 12.20 | $12.44 | 476612 |
| 2023-05-17 | 12.28 | $12.42 | 598000 |
| 2023-05-16 | 12.41 | $12.29 | 686153 |
| 2023-05-15 | 12.62 | $12.70 | 711705 |
| 2023-05-12 | 12.75 | $12.84 | 533835 |
| 2023-05-11 | 12.89 | $13.10 | 645986 |
| 2023-05-10 | 12.98 | $12.81 | 711240 |
| 2023-05-09 | 13.20 | $12.69 | 1.3M |
| 2023-05-08 | 13.51 | $13.55 | 696600 |
| 2023-05-05 | 13.63 | $13.41 | 629206 |
| 2023-05-04 | 13.83 | $13.14 | 1.0M |
| 2023-05-03 | 14.17 | $13.43 | 677636 |
| 2023-05-02 | 14.50 | $13.66 | 961120 |
| 2023-05-01 | 14.83 | $14.48 | 906139 |
| 2023-04-28 | 14.98 | $14.69 | 865100 |
| 2023-04-27 | 15.10 | $14.41 | 614406 |
| 2023-04-26 | 15.34 | $14.42 | 696712 |
| 2023-04-25 | 15.62 | $15.36 | 679455 |
| 2023-04-24 | 15.67 | $15.67 | 707522 |
| 2023-04-21 | 15.63 | $15.24 | 600118 |
| 2023-04-20 | 15.72 | $15.75 | 567633 |
| 2023-04-19 | 15.66 | $16.41 | 848312 |
| 2023-04-18 | 15.37 | $16.89 | 966613 |
| 2023-04-17 | 14.88 | $16.64 | 1.4M |
| 2023-04-14 | 14.35 | $15.24 | 380522 |
| 2023-04-13 | 14.17 | $15.07 | 517203 |
| 2023-04-12 | 14.01 | $14.58 | 244942 |
| 2023-04-11 | 13.98 | $14.48 | 588824 |
| 2023-04-10 | 13.98 | $14.45 | 357401 |
| 2023-04-06 | 14.01 | $14.20 | 494641 |
| 2023-04-05 | 14.14 | $14.57 | 573500 |
| 2023-04-04 | 14.20 | $14.44 | 1.2M |
| 2023-04-03 | 14.32 | $14.34 | 1.0M |
| 2023-03-31 | 14.51 | $14.87 | 727600 |
| 2023-03-30 | 14.59 | $14.73 | 889633 |
| 2023-03-29 | 14.74 | $15.37 | 931300 |
| 2023-03-28 | 14.74 | $15.53 | 945912 |
| 2023-03-27 | 14.69 | $15.14 | 611436 |
| 2023-03-24 | 14.78 | $14.97 | 654000 |
| 2023-03-23 | 14.96 | $14.92 | 1.4M |
| 2023-03-22 | 15.20 | $15.22 | 865206 |
| 2023-03-21 | 15.42 | $15.69 | 995536 |
| 2023-03-20 | 15.54 | $14.95 | 730535 |
| 2023-03-17 | 15.94 | $14.62 | 807056 |
| 2023-03-16 | 16.54 | $15.18 | 953771 |
| 2023-03-15 | 17.09 | $15.43 | 1.2M |
| 2023-03-14 | 17.70 | $16.91 | 969000 |
| 2023-03-13 | 17.96 | $16.49 | 1.6M |
| 2023-03-10 | 18.41 | $17.35 | 907200 |
| 2023-03-09 | 18.67 | $17.75 | 784104 |
| 2023-03-08 | 18.86 | $18.56 | 770848 |
| 2023-03-07 | 18.82 | $18.24 | 707400 |
| 2023-03-06 | 18.86 | $17.91 | 1.1M |
| 2023-03-03 | 18.99 | $18.18 | 1.1M |
| 2023-03-02 | 19.06 | $18.59 | 1.2M |
| 2023-03-01 | 18.99 | $18.53 | 1.8M |
| 2023-02-28 | 18.91 | $18.15 | 1.3M |
| 2023-02-27 | 18.91 | $18.37 | 908226 |
| 2023-02-24 | 18.82 | $18.35 | 955500 |
| 2023-02-23 | 18.70 | $18.26 | 1.3M |
| 2023-02-22 | 18.56 | $17.73 | 1.2M |
| 2023-02-21 | 18.53 | $18.10 | 1.4M |
| 2023-02-17 | 18.36 | $18.00 | 887073 |
| 2023-02-16 | 18.16 | $18.65 | 1.6M |
| 2023-02-15 | 17.68 | $18.93 | 1.9M |
| 2023-02-14 | 17.00 | $18.22 | 2.9M |
| 2023-02-13 | 16.37 | $16.61 | 1.3M |
| 2023-02-10 | 16.11 | $16.16 | 883847 |
| 2023-02-09 | 15.91 | $16.76 | 1.7M |
| 2023-02-08 | 15.47 | $15.79 | 819705 |
| 2023-02-07 | 15.24 | $16.34 | 1.3M |
| 2023-02-06 | 14.77 | $15.42 | 1.1M |
| 2023-02-03 | 14.48 | $15.02 | 689294 |
| 2023-02-02 | 14.25 | $14.49 | 788016 |
| 2023-02-01 | 14.14 | $15.05 | 906900 |
| 2023-01-31 | 13.82 | $14.65 | 1.3M |
| 2023-01-30 | 13.57 | $13.94 | 696904 |
| 2023-01-27 | 13.48 | $14.07 | 1.1M |
| 2023-01-26 | 13.34 | $13.41 | 594750 |
| 2023-01-25 | 13.38 | $13.72 | 734726 |
| 2023-01-24 | 13.34 | $13.71 | 1.7M |
| 2023-01-23 | 13.30 | $12.98 | 979929 |
| 2023-01-20 | 13.48 | $13.84 | 305909 |
| 2023-01-19 | 13.44 | $13.61 | 388300 |
| 2023-01-18 | 13.46 | $13.62 | 545059 |
| 2023-01-17 | 13.49 | $14.22 | 1.2M |
| 2023-01-13 | 13.34 | $14.10 | 669800 |
| 2023-01-12 | 13.21 | $13.72 | 652327 |
| 2023-01-11 | 13.17 | $13.02 | 655398 |
| 2023-01-10 | 13.36 | $13.63 | 657302 |
| 2023-01-09 | 13.40 | $13.26 | 543441 |
| 2023-01-06 | 13.58 | $13.83 | 733700 |
| 2023-01-05 | 13.62 | $13.44 | 747400 |
| 2023-01-04 | 13.80 | $13.18 | 1.3M |
| 2023-01-03 | 14.11 | $13.97 | 671100 |
| 2022-12-30 | 14.24 | $14.41 | 545900 |
| 2022-12-29 | 14.26 | $14.05 | 383400 |
| 2022-12-28 | 14.41 | $13.77 | 444700 |
| 2022-12-27 | 14.67 | $14.66 | 363637 |
| 2022-12-23 | 14.72 | $14.52 | 354800 |
| 2022-12-22 | 14.81 | $14.47 | 568025 |
| 2022-12-21 | 14.95 | $14.86 | 966000 |
| 2022-12-20 | 14.99 | $15.14 | 926432 |
| 2022-12-19 | 14.94 | $14.62 | 543200 |
| 2022-12-16 | 15.05 | $14.83 | 1.2M |
| 2022-12-15 | 15.11 | $15.05 | 518372 |
| 2022-12-14 | 15.11 | $15.15 | 643013 |
| 2022-12-13 | 15.07 | $15.28 | 778051 |
| 2022-12-12 | 14.98 | $15.19 | 1.2M |
| 2022-12-09 | 14.89 | $14.49 | 658485 |
| 2022-12-08 | 15.00 | $14.71 | 771598 |
| 2022-12-07 | 15.06 | $13.86 | 1.3M |
| 2022-12-06 | 15.39 | $14.55 | 1.0M |
| 2022-12-05 | 15.57 | $15.20 | 1.1M |
| 2022-12-02 | 15.57 | $16.00 | 1.1M |
| 2022-12-01 | 15.30 | $15.13 | 1.5M |
| 2022-11-30 | 15.25 | $15.08 | 678362 |
| 2022-11-29 | 15.18 | $15.10 | 842548 |
| 2022-11-28 | 15.08 | $14.62 | 781763 |
| 2022-11-25 | 15.10 | $15.20 | 803300 |
| 2022-11-23 | 14.93 | $14.47 | 704800 |
| 2022-11-22 | 14.93 | $15.15 | 740629 |
| 2022-11-21 | 14.71 | $14.88 | 907714 |
| 2022-11-18 | 14.52 | $14.82 | 988821 |
| 2022-11-17 | 14.28 | $13.98 | 729900 |
| 2022-11-16 | 14.25 | $13.76 | 608662 |
| 2022-11-15 | 14.27 | $14.01 | 825100 |
| 2022-11-14 | 14.21 | $13.53 | 916023 |
| 2022-11-11 | 14.26 | $13.43 | 473200 |
| 2022-11-10 | 14.35 | $13.60 | 587600 |
| 2022-11-09 | 14.38 | $13.48 | 839651 |
| 2022-11-08 | 14.44 | $14.17 | 997395 |
| 2022-11-07 | 14.28 | $13.72 | 812789 |
| 2022-11-04 | 14.20 | $14.03 | 683558 |
| 2022-11-03 | 13.98 | $13.92 | 1.1M |
| 2022-11-02 | 13.74 | $13.66 | 1.4M |
| 2022-11-01 | 13.50 | $13.80 | 1.1M |
| 2022-10-31 | 13.15 | $13.53 | 859394 |
| 2022-10-28 | 12.79 | $12.95 | 627200 |
| 2022-10-27 | 12.52 | $12.86 | 634185 |
| 2022-10-26 | 12.21 | $12.73 | 701144 |
| 2022-10-25 | 11.85 | $12.53 | 1.2M |
| 2022-10-24 | 11.46 | $11.36 | 538836 |
| 2022-10-21 | 11.35 | $11.69 | 507218 |
| 2022-10-20 | 11.11 | $11.43 | 604400 |
| 2022-10-19 | 10.88 | $11.89 | 913603 |
| 2022-10-18 | 10.44 | $11.61 | 931139 |
| 2022-10-17 | 10.00 | $11.04 | 1.6M |
| 2022-10-14 | 9.64 | $10.50 | 798000 |
| 2022-10-13 | 9.37 | $9.90 | 391600 |
| 2022-10-12 | 9.23 | $9.54 | 269207 |
| 2022-10-11 | 9.18 | $9.32 | 284631 |
| 2022-10-10 | 9.18 | $9.23 | 455200 |
| 2022-10-07 | 9.23 | $9.53 | 349874 |
| 2022-10-06 | 9.19 | $9.38 | 319400 |
| 2022-10-05 | 9.19 | $9.25 | 544218 |
| 2022-10-04 | 9.24 | $9.20 | 518812 |
| 2022-10-03 | 9.31 | $9.37 | 1.0M |
| 2022-09-30 | 9.35 | $9.13 | 543511 |
| 2022-09-29 | 9.48 | $9.08 | 874441 |
| 2022-09-28 | 9.66 | $9.56 | 468312 |
| 2022-09-27 | 9.73 | $9.59 | 549600 |
| 2022-09-26 | 9.80 | $9.27 | 725000 |
| 2022-09-23 | 9.98 | $9.15 | 970811 |
| 2022-09-22 | 10.24 | $10.31 | 551188 |
| 2022-09-21 | 10.19 | $10.06 | 659500 |
| 2022-09-20 | 10.21 | $10.26 | 1.0M |
| 2022-09-19 | 10.16 | $10.44 | 1.1M |
| 2022-09-16 | 10.04 | $10.00 | 1.0M |
| 2022-09-15 | 10.03 | $10.00 | 667800 |
| 2022-09-14 | 10.01 | $10.25 | 1.1M |
| 2022-09-13 | 9.91 | $10.01 | 1.0M |
| 2022-09-12 | 9.86 | $9.91 | 825845 |
| 2022-09-09 | 9.83 | $9.85 | 627817 |
| 2022-09-08 | 9.80 | $9.68 | 345806 |
| 2022-09-07 | 9.82 | $9.51 | 796653 |
| 2022-09-06 | 9.90 | $9.92 | 1.1M |
| 2022-09-02 | 9.85 | $9.93 | 685935 |
| 2022-09-01 | 9.79 | $9.35 | 676539 |
| 2022-08-31 | 9.90 | $9.64 | 794835 |
| 2022-08-30 | 9.93 | $9.35 | 753147 |
| 2022-08-29 | 10.06 | $9.96 | 852204 |
| 2022-08-26 | 10.01 | $9.70 | 445824 |
| 2022-08-25 | 10.03 | $9.72 | 452303 |
| 2022-08-24 | 10.04 | $9.60 | 761800 |
| 2022-08-23 | 10.08 | $9.73 | 954838 |
| 2022-08-22 | 10.07 | $10.01 | 1.0M |
| 2022-08-19 | 9.97 | $9.94 | 826524 |
| 2022-08-18 | 9.86 | $9.80 | 914600 |
| 2022-08-17 | 9.75 | $9.60 | 502009 |
| 2022-08-16 | 9.68 | $9.47 | 361015 |
| 2022-08-15 | 9.62 | $9.53 | 921629 |
| 2022-08-12 | 9.52 | $9.60 | 509100 |
| 2022-08-11 | 9.37 | $9.67 | 722344 |
| 2022-08-10 | 9.16 | $9.35 | 1.3M |
| 2022-08-09 | 8.99 | $9.33 | 1.1M |
| 2022-08-08 | 8.78 | $8.74 | 531500 |
| 2022-08-05 | 8.70 | $8.51 | 469654 |
| 2022-08-04 | 8.68 | $8.34 | 451200 |
| 2022-08-03 | 8.70 | $8.54 | 503273 |
| 2022-08-02 | 8.65 | $8.87 | 1.1M |
| 2022-08-01 | 8.47 | $8.60 | 1.5M |
| 2022-07-29 | 8.34 | $8.15 | 816717 |
| 2022-07-28 | 8.32 | $8.35 | 816200 |
| 2022-07-27 | 8.22 | $8.50 | 769027 |
| 2022-07-26 | 8.04 | $8.49 | 526007 |
| 2022-07-25 | 7.83 | $8.07 | 428743 |
| 2022-07-22 | 7.70 | $7.83 | 375931 |
| 2022-07-21 | 7.61 | $8.22 | 444511 |
| 2022-07-20 | 7.37 | $8.23 | 619647 |
| 2022-07-19 | 7.08 | $7.99 | 996586 |
| 2022-07-18 | 6.81 | $7.28 | 460086 |
| 2022-07-15 | 6.70 | $7.03 | 407921 |
| 2022-07-14 | 6.65 | $6.87 | 392241 |
| 2022-07-13 | 6.64 | $6.92 | 410120 |
| 2022-07-12 | 6.62 | $6.64 | 652700 |
| 2022-07-11 | 6.69 | $6.75 | 283935 |
| 2022-07-08 | 6.74 | $6.94 | 375800 |
| 2022-07-07 | 6.75 | $6.85 | 435219 |
| 2022-07-06 | 6.79 | $6.48 | 1.1M |
| 2022-07-05 | 6.97 | $6.93 | 618500 |
| 2022-07-01 | 7.04 | $6.97 | 642400 |
| 2022-06-30 | 7.12 | $6.97 | 576300 |
| 2022-06-29 | 7.22 | $7.12 | 586179 |
| 2022-06-28 | 7.29 | $7.42 | 566321 |
| 2022-06-27 | 7.28 | $7.39 | 882211 |
| 2022-06-24 | 7.29 | $7.00 | 4.8M |
| 2022-06-23 | 7.42 | $7.11 | 1.1M |
| 2022-06-22 | 7.54 | $7.36 | 892200 |
| 2022-06-21 | 7.61 | $7.70 | 1.1M |
| 2022-06-17 | 7.59 | $7.20 | 1.0M |
| 2022-06-16 | 7.72 | $7.58 | 951540 |
| 2022-06-15 | 7.76 | $7.80 | 707821 |
| 2022-06-14 | 7.73 | $7.61 | 503000 |
| 2022-06-13 | 7.75 | $7.31 | 816200 |
| 2022-06-10 | 7.87 | $7.62 | 407066 |
| 2022-06-09 | 7.92 | $7.67 | 623565 |
| 2022-06-08 | 7.95 | $7.84 | 576929 |
| 2022-06-07 | 7.93 | $8.07 | 1.3M |
| 2022-06-06 | 7.82 | $8.04 | 1.4M |
| 2022-06-03 | 7.70 | $7.76 | 691374 |
| 2022-06-02 | 7.63 | $7.62 | 1.1M |
| 2022-06-01 | 7.59 | $7.54 | 1.8M |
| 2022-05-31 | 7.55 | $6.98 | 957500 |
| 2022-05-27 | 7.68 | $7.49 | 872837 |
| 2022-05-26 | 7.68 | $7.45 | 842146 |
| 2022-05-25 | 7.67 | $7.79 | 576400 |
| 2022-05-24 | 7.55 | $7.38 | 661800 |
| 2022-05-23 | 7.53 | $7.49 | 736823 |
| 2022-05-20 | 7.46 | $7.09 | 498700 |
| 2022-05-19 | 7.49 | $7.08 | 740000 |
| 2022-05-18 | 7.52 | $7.40 | 711100 |
| 2022-05-17 | 7.45 | $7.62 | 900500 |
| 2022-05-16 | 7.29 | $7.29 | 781800 |
| 2022-05-13 | 7.18 | $7.20 | 531593 |
| 2022-05-12 | 7.08 | $7.00 | 459700 |
| 2022-05-11 | 7.00 | $6.97 | 751600 |
| 2022-05-10 | 6.91 | $6.75 | 657626 |
| 2022-05-09 | 6.86 | $5.97 | 1.1M |
| 2022-05-06 | 7.03 | $7.00 | 598200 |
| 2022-05-05 | 6.91 | $7.17 | 531346 |
| 2022-05-04 | 6.70 | $6.89 | 731408 |
| 2022-05-03 | 6.52 | $6.73 | 691326 |
| 2022-05-02 | 6.34 | $6.55 | 548249 |
| 2022-04-29 | 6.17 | $6.23 | 266500 |
| 2022-04-28 | 6.06 | $6.25 | 481404 |
| 2022-04-27 | 5.92 | $6.33 | 684803 |
| 2022-04-26 | 5.71 | $5.61 | 374900 |
| 2022-04-25 | 5.67 | $5.53 | 528432 |
| 2022-04-22 | 5.65 | $5.67 | 714416 |
| 2022-04-21 | 5.57 | $5.51 | 221436 |
| 2022-04-20 | 5.52 | $5.52 | 504800 |
| 2022-04-19 | 5.46 | $5.41 | 197913 |
| 2022-04-18 | 5.40 | $5.32 | 321300 |
| 2022-04-14 | 5.36 | $5.59 | 433538 |
| 2022-04-13 | 5.22 | $5.22 | 294204 |
| 2022-04-12 | 5.16 | $5.23 | 165715 |
| 2022-04-11 | 5.08 | $5.21 | 471350 |
| 2022-04-08 | 4.99 | $5.51 | 924700 |
| 2022-04-07 | 4.77 | $4.97 | 332700 |
| 2022-04-06 | 4.68 | $4.83 | 410800 |
| 2022-04-05 | 4.60 | $4.64 | 1.9M |
| 2022-04-04 | 4.57 | $4.62 | 142935 |
| 2022-04-01 | 4.54 | $4.59 | 115200 |
| 2022-03-31 | 4.51 | $4.50 | 105721 |
| 2022-03-30 | 4.49 | $4.54 | 142400 |
| 2022-03-29 | 4.47 | $4.38 | 185700 |
| 2022-03-28 | 4.48 | $4.43 | 54231 |
| 2022-03-25 | 4.48 | $4.54 | 156100 |
| 2022-03-24 | 4.44 | $4.42 | 162049 |
| 2022-03-23 | 4.43 | $4.47 | 83436 |
| 2022-03-22 | 4.40 | $4.43 | 185200 |
| 2022-03-21 | 4.37 | $4.62 | 283600 |
| 2022-03-18 | 4.28 | $4.39 | 210700 |
| 2022-03-17 | 4.24 | $4.27 | 95200 |
| 2022-03-16 | 4.23 | $4.08 | 47600 |
| 2022-03-15 | 4.27 | $4.04 | 131948 |
| 2022-03-14 | 4.33 | $3.97 | 184232 |
| 2022-03-11 | 4.43 | $4.09 | 150800 |
| 2022-03-10 | 4.51 | $4.28 | 147909 |
| 2022-03-09 | 4.54 | $4.38 | 328200 |
| 2022-03-08 | 4.55 | $4.33 | 147300 |
| 2022-03-07 | 4.57 | $4.48 | 258800 |
| 2022-03-04 | 4.54 | $4.44 | 283941 |
| 2022-03-03 | 4.51 | $4.39 | 148300 |
| 2022-03-02 | 4.48 | $4.45 | 231000 |
| 2022-03-01 | 4.43 | $4.40 | 184300 |
| 2022-02-28 | 4.38 | $4.40 | 190425 |
| 2022-02-25 | 4.31 | $4.30 | 85445 |
| 2022-02-24 | 4.25 | $4.28 | 286673 |
| 2022-02-23 | 4.18 | $4.19 | 105000 |
| 2022-02-22 | 4.12 | $4.12 | 154500 |
| 2022-02-18 | 4.07 | $4.25 | 214500 |
| 2022-02-17 | 3.96 | $4.16 | 244390 |
| 2022-02-16 | 3.86 | $4.00 | 183122 |
| 2022-02-15 | 3.78 | $3.88 | 107323 |
| 2022-02-14 | 3.71 | $3.75 | 106400 |
| 2022-02-11 | 3.68 | $3.78 | 178600 |
| 2022-02-10 | 3.62 | $3.64 | 221000 |
| 2022-02-09 | 3.60 | $3.61 | 71700 |
| 2022-02-08 | 3.58 | $3.59 | 82900 |
| 2022-02-07 | 3.56 | $3.70 | 89700 |
| 2022-02-04 | 3.49 | $3.58 | 73000 |
| 2022-02-03 | 3.46 | $3.49 | 72929 |
| 2022-02-02 | 3.44 | $3.62 | 54742 |
| 2022-02-01 | 3.38 | $3.56 | 143600 |
| 2022-01-31 | 3.33 | $3.42 | 62100 |
| 2022-01-28 | 3.31 | $3.30 | 203100 |
| 2022-01-27 | 3.33 | $3.35 | 104000 |
| 2022-01-26 | 3.33 | $3.34 | 168813 |
| 2022-01-25 | 3.34 | $3.38 | 238900 |
| 2022-01-24 | 3.34 | $3.18 | 259435 |
| 2022-01-21 | 3.40 | $3.35 | 139633 |
| 2022-01-20 | 3.43 | $3.33 | 63546 |
| 2022-01-19 | 3.47 | $3.44 | 136628 |
| 2022-01-18 | 3.48 | $3.48 | 196700 |
| 2022-01-14 | 3.48 | $3.53 | 30000 |
| 2022-01-13 | 3.46 | $3.46 | 71800 |
| 2022-01-12 | 3.47 | $3.49 | 32225 |
| 2022-01-11 | 3.47 | $3.47 | 72513 |
| 2022-01-10 | 3.48 | $3.44 | 57502 |
| 2022-01-07 | 3.49 | $3.52 | 50509 |
| 2022-01-06 | 3.49 | $3.52 | 63900 |
| 2022-01-05 | 3.49 | $3.64 | 90600 |
| 2022-01-04 | 3.45 | $3.71 | 89523 |
| 2022-01-03 | 3.38 | $3.62 | 105636 |
| 2021-12-31 | 3.32 | $3.38 | 79505 |
| 2021-12-30 | 3.33 | $3.33 | 148117 |
| 2021-12-29 | 3.36 | $3.36 | 171826 |
| 2021-12-28 | 3.39 | $3.39 | 117600 |
| 2021-12-27 | 3.42 | $3.40 | 64836 |
| 2021-12-23 | 3.46 | $3.51 | 127300 |
| 2021-12-22 | 3.47 | $3.58 | 50943 |
| 2021-12-21 | 3.47 | $3.56 | 138809 |
| 2021-12-20 | 3.47 | $3.48 | 139520 |
| 2021-12-17 | 3.50 | $3.43 | 318000 |
| 2021-12-16 | 3.55 | $3.32 | 438926 |
| 2021-12-15 | 3.65 | $3.66 | 283205 |
| 2021-12-14 | 3.67 | $3.50 | 116700 |
| 2021-12-13 | 3.75 | $3.68 | 161100 |
| 2021-12-10 | 3.78 | $4.05 | 327400 |
| 2021-12-09 | 3.71 | $3.81 | 73627 |
| 2021-12-08 | 3.70 | $3.91 | 456000 |
| 2021-12-07 | 3.65 | $3.84 | 238200 |
| 2021-12-06 | 3.63 | $3.72 | 193200 |
| 2021-12-03 | 3.63 | $3.57 | 177935 |
| 2021-12-02 | 3.69 | $3.69 | 157100 |
| 2021-12-01 | 3.72 | $3.57 | 175304 |
| 2021-11-30 | 3.80 | $3.67 | 510800 |
| 2021-11-29 | 3.86 | $3.82 | 513900 |
| 2021-11-26 | 3.90 | $3.81 | 166300 |
| 2021-11-24 | 3.94 | $4.04 | 127100 |
| 2021-11-23 | 3.93 | $3.85 | 170613 |
| 2021-11-22 | 3.97 | $3.93 | 119800 |
| 2021-11-19 | 3.99 | $3.88 | 183500 |
| 2021-11-18 | 4.04 | $3.96 | 174820 |
| 2021-11-17 | 4.07 | $4.03 | 93400 |
| 2021-11-16 | 4.09 | $4.03 | 249928 |
| 2021-11-15 | 4.11 | $4.08 | 108900 |
| 2021-11-12 | 4.12 | $4.15 | 61002 |
| 2021-11-11 | 4.11 | $4.12 | 188037 |
| 2021-11-10 | 4.11 | $3.92 | 233219 |
| 2021-11-09 | 4.16 | $4.10 | 106545 |
| 2021-11-08 | 4.18 | $4.08 | 125400 |
| 2021-11-05 | 4.20 | $4.12 | 54600 |
| 2021-11-04 | 4.21 | $4.18 | 77900 |
| 2021-11-03 | 4.20 | $4.27 | 89847 |
| 2021-11-02 | 4.16 | $4.17 | 116301 |
| 2021-11-01 | 4.14 | $4.35 | 186300 |
| 2021-10-29 | 4.06 | $3.97 | 97514 |
| 2021-10-28 | 4.08 | $4.03 | 137139 |
| 2021-10-27 | 4.08 | $4.02 | 183100 |
| 2021-10-26 | 4.09 | $3.95 | 199600 |
| 2021-10-25 | 4.12 | $4.07 | 180100 |
| 2021-10-22 | 4.12 | $4.06 | 271000 |
| 2021-10-21 | 4.12 | $3.94 | 263100 |
| 2021-10-20 | 4.15 | $4.22 | 249723 |
| 2021-10-19 | 4.10 | $4.35 | 398600 |
| 2021-10-18 | 4.00 | $4.29 | 671343 |
| 2021-10-15 | 3.89 | $3.88 | 362945 |
| 2021-10-14 | 3.89 | $3.72 | 191100 |
| 2021-10-13 | 3.94 | $3.68 | 157500 |
| 2021-10-12 | 4.00 | $3.75 | 246400 |
| 2021-10-11 | 4.06 | $3.94 | 274700 |
| 2021-10-08 | 4.07 | $3.94 | 352444 |
| 2021-10-07 | 4.08 | $3.74 | 166311 |
| 2021-10-06 | 4.14 | $3.87 | 188600 |
| 2021-10-05 | 4.18 | $4.07 | 221023 |
| 2021-10-04 | 4.17 | $4.16 | 378223 |
| 2021-10-01 | 4.11 | $4.25 | 378400 |
| 2021-09-30 | 4.01 | $4.15 | 348351 |
| 2021-09-29 | 3.92 | $4.03 | 423534 |
| 2021-09-28 | 3.84 | $4.12 | 297035 |
| 2021-09-27 | 3.71 | $4.04 | 1.3M |
| 2021-09-24 | 3.58 | $3.74 | 377600 |
| 2021-09-23 | 3.52 | $3.55 | 155100 |
| 2021-09-22 | 3.50 | $3.54 | 149344 |
| 2021-09-21 | 3.48 | $3.45 | 179200 |
| 2021-09-20 | 3.48 | $3.30 | 233741 |
| 2021-09-17 | 3.53 | $3.41 | 85000 |
| 2021-09-16 | 3.55 | $3.38 | 152300 |
| 2021-09-15 | 3.59 | $3.49 | 201400 |
| 2021-09-14 | 3.60 | $3.43 | 166000 |
| 2021-09-13 | 3.63 | $3.53 | 229910 |
| 2021-09-10 | 3.64 | $3.52 | 160000 |
| 2021-09-09 | 3.65 | $3.67 | 359726 |
| 2021-09-08 | 3.61 | $3.54 | 311400 |
| 2021-09-07 | 3.60 | $3.67 | 275847 |
| 2021-09-03 | 3.55 | $3.65 | 321005 |
| 2021-09-02 | 3.49 | $3.61 | 413948 |
| 2021-09-01 | 3.43 | $3.63 | 516334 |
| 2021-08-31 | 3.35 | $3.49 | 96800 |
| 2021-08-30 | 3.30 | $3.48 | 222247 |
| 2021-08-27 | 3.24 | $3.40 | 312400 |
| 2021-08-26 | 3.19 | $3.24 | 185100 |
| 2021-08-25 | 3.18 | $3.29 | 270336 |
| 2021-08-24 | 3.16 | $3.26 | 172004 |
| 2021-08-23 | 3.14 | $3.21 | 103814 |
| 2021-08-20 | 3.13 | $3.15 | 483600 |
| 2021-08-19 | 3.15 | $3.16 | 361229 |
| 2021-08-18 | 3.17 | $3.19 | 83337 |
| 2021-08-17 | 3.19 | $3.21 | 130000 |
| 2021-08-16 | 3.20 | $3.21 | 127239 |
| 2021-08-13 | 3.22 | $3.22 | 108523 |
| 2021-08-12 | 3.25 | $3.30 | 106000 |
| 2021-08-11 | 3.26 | $3.45 | 147700 |
| 2021-08-10 | 3.22 | $3.32 | 133638 |
| 2021-08-09 | 3.22 | $3.20 | 225533 |
| 2021-08-06 | 3.27 | $3.34 | 120000 |
| 2021-08-05 | 3.28 | $3.25 | 146000 |
| 2021-08-04 | 3.32 | $3.23 | 280601 |
| 2021-08-03 | 3.38 | $3.42 | 324901 |
| 2021-08-02 | 3.40 | $3.50 | 170220 |
| 2021-07-30 | 3.40 | $3.63 | 460536 |
| 2021-07-29 | 3.36 | $3.39 | 210600 |
| 2021-07-28 | 3.39 | $3.35 | 448900 |
| 2021-07-27 | 3.44 | $3.36 | 390612 |
| 2021-07-26 | 3.51 | $3.61 | 188545 |
| 2021-07-23 | 3.51 | $3.55 | 105000 |
| 2021-07-22 | 3.54 | $3.61 | 180011 |
| 2021-07-21 | 3.56 | $3.78 | 131500 |
| 2021-07-20 | 3.53 | $3.57 | 144333 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.26
2026-07-17
Close Price
$15.40
Vol: 414500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.31
Average
52.16
Maximum
83.88
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.26 | $15.40 | 414500 |
| 2026-07-16 | 47.35 | $15.78 | 507200 |
| 2026-07-15 | 48.76 | $16.03 | 546285 |
| 2026-07-14 | 49.60 | $16.18 | 459217 |
| 2026-07-13 | 47.60 | $15.83 | 666855 |
| 2026-07-10 | 50.65 | $16.39 | 922394 |
| 2026-07-09 | 44.14 | $15.32 | 501200 |
| 2026-07-08 | 47.90 | $15.99 | 525900 |
| 2026-07-07 | 44.27 | $15.45 | 494600 |
| 2026-07-06 | 42.65 | $15.22 | 552807 |
| 2026-07-02 | 40.06 | $14.86 | 968940 |
| 2026-07-01 | 35.37 | $14.25 | 775334 |
| 2026-06-30 | 33.42 | $14.01 | 907300 |
| 2026-06-29 | 35.01 | $14.39 | 1.2M |
| 2026-06-26 | 38.33 | $15.12 | 1.7M |
| 2026-06-25 | 42.60 | $15.93 | 623104 |
| 2026-06-24 | 49.06 | $16.94 | 577200 |
| 2026-06-23 | 56.75 | $17.89 | 571500 |
| 2026-06-22 | 54.39 | $17.56 | 684523 |
| 2026-06-18 | 50.58 | $17.07 | 906328 |
| 2026-06-17 | 46.52 | $16.60 | 338000 |
| 2026-06-16 | 47.96 | $16.78 | 546149 |
| 2026-06-15 | 48.59 | $16.86 | 609400 |
| 2026-06-12 | 50.32 | $17.08 | 583647 |
| 2026-06-11 | 44.31 | $16.38 | 625600 |
| 2026-06-10 | 44.68 | $16.43 | 574541 |
| 2026-06-09 | 44.96 | $16.47 | 664811 |
| 2026-06-08 | 44.71 | $16.44 | 474010 |
| 2026-06-05 | 44.71 | $16.44 | 571148 |
| 2026-06-04 | 40.93 | $15.97 | 445859 |
| 2026-06-03 | 40.93 | $15.97 | 409300 |
| 2026-06-02 | 42.15 | $16.19 | 408939 |
| 2026-06-01 | 43.32 | $16.40 | 511330 |
| 2026-05-29 | 40.95 | $16.08 | 659864 |
| 2026-05-28 | 43.89 | $16.62 | 876871 |
| 2026-05-27 | 50.76 | $17.69 | 657120 |
| 2026-05-26 | 56.58 | $18.43 | 680231 |
| 2026-05-22 | 60.12 | $18.83 | 612345 |
| 2026-05-21 | 64.54 | $19.29 | 501057 |
| 2026-05-20 | 68.59 | $19.68 | 889900 |
| 2026-05-19 | 63.96 | $18.84 | 843500 |
| 2026-05-18 | 68.90 | $19.27 | 1.7M |
| 2026-05-15 | 66.98 | $18.93 | 653500 |
| 2026-05-14 | 65.99 | $18.76 | 471825 |
| 2026-05-13 | 65.93 | $18.75 | 878800 |
| 2026-05-12 | 68.22 | $18.96 | 663193 |
| 2026-05-11 | 69.99 | $19.12 | 1.0M |
| 2026-05-08 | 74.69 | $19.53 | 610633 |
| 2026-05-07 | 71.79 | $18.87 | 857300 |
| 2026-05-06 | 71.42 | $18.79 | 839934 |
| 2026-05-05 | 74.61 | $19.06 | 1.2M |
| 2026-05-04 | 72.40 | $18.55 | 595300 |
| 2026-05-01 | 70.42 | $18.14 | 545129 |
| 2026-04-30 | 68.21 | $17.72 | 552100 |
| 2026-04-29 | 69.62 | $17.84 | 749412 |
| 2026-04-28 | 65.62 | $17.13 | 438976 |
| 2026-04-27 | 64.69 | $16.98 | 621310 |
| 2026-04-24 | 63.30 | $16.76 | 526000 |
| 2026-04-23 | 59.44 | $16.20 | 526900 |
| 2026-04-22 | 59.87 | $16.24 | 849838 |
| 2026-04-21 | 53.98 | $15.49 | 608300 |
| 2026-04-20 | 58.20 | $15.88 | 582303 |
| 2026-04-17 | 58.31 | $15.89 | 832928 |
| 2026-04-16 | 54.88 | $15.47 | 468949 |
| 2026-04-15 | 54.88 | $15.47 | 479138 |
| 2026-04-14 | 53.31 | $15.28 | 474875 |
| 2026-04-13 | 57.62 | $15.71 | 611576 |
| 2026-04-10 | 55.80 | $15.48 | 520700 |
| 2026-04-09 | 55.49 | $15.44 | 498900 |
| 2026-04-08 | 55.67 | $15.46 | 474919 |
| 2026-04-07 | 54.27 | $15.27 | 632500 |
| 2026-04-06 | 58.63 | $15.74 | 435124 |
| 2026-04-02 | 58.73 | $15.75 | 411511 |
| 2026-04-01 | 55.05 | $15.22 | 469200 |
| 2026-03-31 | 55.31 | $15.25 | 403600 |
| 2026-03-30 | 53.46 | $14.99 | 544800 |
| 2026-03-27 | 55.04 | $15.18 | 801100 |
| 2026-03-26 | 55.37 | $15.22 | 612100 |
| 2026-03-25 | 55.92 | $15.29 | 466200 |
| 2026-03-24 | 60.96 | $15.90 | 576616 |
| 2026-03-23 | 56.02 | $15.10 | 621799 |
| 2026-03-20 | 52.84 | $14.65 | 633410 |
| 2026-03-19 | 55.38 | $14.95 | 565600 |
| 2026-03-18 | 51.70 | $14.45 | 1.1M |
| 2026-03-17 | 49.33 | $14.15 | 624446 |
| 2026-03-16 | 50.35 | $14.28 | 847921 |
| 2026-03-13 | 45.02 | $13.64 | 862700 |
| 2026-03-12 | 48.33 | $14.07 | 1.0M |
| 2026-03-11 | 60.63 | $15.32 | 826289 |
| 2026-03-10 | 61.58 | $15.40 | 901120 |
| 2026-03-09 | 66.41 | $15.79 | 1.4M |
| 2026-03-06 | 68.51 | $15.95 | 663005 |
| 2026-03-05 | 70.90 | $16.13 | 1.0M |
| 2026-03-04 | 77.62 | $16.60 | 611000 |
| 2026-03-03 | 77.04 | $16.47 | 865100 |
| 2026-03-02 | 80.66 | $16.71 | 1.2M |
| 2026-02-27 | 79.39 | $16.38 | 1.1M |
| 2026-02-26 | 77.63 | $15.96 | 1.1M |
| 2026-02-25 | 75.95 | $15.60 | 581965 |
| 2026-02-24 | 74.60 | $15.33 | 682500 |
| 2026-02-23 | 72.58 | $14.96 | 678648 |
| 2026-02-20 | 75.18 | $15.13 | 602619 |
| 2026-02-19 | 73.88 | $14.88 | 960700 |
| 2026-02-18 | 72.38 | $14.61 | 1.4M |
| 2026-02-17 | 68.73 | $14.03 | 1.2M |
| 2026-02-13 | 65.36 | $13.58 | 1.1M |
| 2026-02-12 | 61.11 | $13.10 | 837298 |
| 2026-02-11 | 69.17 | $13.58 | 755743 |
| 2026-02-10 | 66.17 | $13.24 | 635228 |
| 2026-02-09 | 65.70 | $13.19 | 411135 |
| 2026-02-06 | 65.25 | $13.14 | 521639 |
| 2026-02-05 | 58.55 | $12.50 | 490042 |
| 2026-02-04 | 60.63 | $12.62 | 580300 |
| 2026-02-03 | 64.44 | $12.83 | 537172 |
| 2026-02-02 | 64.24 | $12.81 | 644890 |
| 2026-01-30 | 66.21 | $12.92 | 845411 |
| 2026-01-29 | 60.79 | $12.40 | 838000 |
| 2026-01-28 | 59.12 | $12.26 | 485800 |
| 2026-01-27 | 55.22 | $11.96 | 539117 |
| 2026-01-26 | 53.53 | $11.84 | 479200 |
| 2026-01-23 | 54.67 | $11.91 | 510865 |
| 2026-01-22 | 54.14 | $11.87 | 817800 |
| 2026-01-21 | 55.53 | $11.96 | 406400 |
| 2026-01-20 | 52.85 | $11.75 | 464419 |
| 2026-01-16 | 55.74 | $11.94 | 722200 |
| 2026-01-15 | 54.62 | $11.85 | 623407 |
| 2026-01-14 | 55.51 | $11.91 | 970323 |
| 2026-01-13 | 56.52 | $11.98 | 684210 |
| 2026-01-12 | 52.26 | $11.62 | 463540 |
| 2026-01-09 | 53.08 | $11.68 | 660014 |
| 2026-01-08 | 55.87 | $11.88 | 689323 |
| 2026-01-07 | 53.43 | $11.67 | 945003 |
| 2026-01-06 | 40.44 | $10.80 | 672111 |
| 2026-01-05 | 35.32 | $10.54 | 719908 |
| 2026-01-02 | 33.44 | $10.45 | 783902 |
| 2025-12-31 | 34.94 | $10.59 | 560243 |
| 2025-12-30 | 33.32 | $10.51 | 542229 |
| 2025-12-29 | 37.30 | $10.87 | 448608 |
| 2025-12-26 | 35.89 | $10.80 | 364016 |
| 2025-12-24 | 34.07 | $10.71 | 220542 |
| 2025-12-23 | 34.07 | $10.71 | 521200 |
| 2025-12-22 | 34.86 | $10.79 | 599900 |
| 2025-12-19 | 35.85 | $10.89 | 931416 |
| 2025-12-18 | 35.15 | $10.85 | 637600 |
| 2025-12-17 | 38.01 | $11.14 | 458200 |
| 2025-12-16 | 38.22 | $11.16 | 572080 |
| 2025-12-15 | 39.32 | $11.27 | 603712 |
| 2025-12-12 | 37.29 | $11.14 | 631028 |
| 2025-12-11 | 39.11 | $11.33 | 742970 |
| 2025-12-10 | 39.88 | $11.41 | 640845 |
| 2025-12-09 | 41.15 | $11.54 | 425400 |
| 2025-12-08 | 43.46 | $11.77 | 394700 |
| 2025-12-05 | 44.07 | $11.83 | 450000 |
| 2025-12-04 | 45.39 | $11.96 | 433684 |
| 2025-12-03 | 48.47 | $12.25 | 492246 |
| 2025-12-02 | 46.57 | $12.09 | 647433 |
| 2025-12-01 | 46.22 | $12.06 | 694511 |
| 2025-11-28 | 47.92 | $12.23 | 287542 |
| 2025-11-26 | 48.83 | $12.32 | 603000 |
| 2025-11-25 | 50.75 | $12.51 | 527418 |
| 2025-11-24 | 54.51 | $12.86 | 491523 |
| 2025-11-21 | 57.27 | $13.10 | 698341 |
| 2025-11-20 | 51.97 | $12.55 | 607470 |
| 2025-11-19 | 57.65 | $13.01 | 488000 |
| 2025-11-18 | 64.81 | $13.50 | 1.4M |
| 2025-11-17 | 58.16 | $12.84 | 608606 |
| 2025-11-14 | 57.81 | $12.81 | 639800 |
| 2025-11-13 | 58.12 | $12.83 | 613551 |
| 2025-11-12 | 60.68 | $13.00 | 664600 |
| 2025-11-11 | 59.48 | $12.88 | 648227 |
| 2025-11-10 | 58.68 | $12.80 | 607513 |
| 2025-11-07 | 57.79 | $12.71 | 785014 |
| 2025-11-06 | 60.26 | $12.89 | 726914 |
| 2025-11-05 | 56.00 | $12.46 | 507100 |
| 2025-11-04 | 54.04 | $12.28 | 432009 |
| 2025-11-03 | 56.57 | $12.47 | 443379 |
| 2025-10-31 | 58.20 | $12.59 | 398000 |
| 2025-10-30 | 56.92 | $12.46 | 415000 |
| 2025-10-29 | 58.35 | $12.57 | 532830 |
| 2025-10-28 | 59.13 | $12.63 | 467219 |
| 2025-10-27 | 56.09 | $12.30 | 351324 |
| 2025-10-24 | 55.23 | $12.21 | 554200 |
| 2025-10-23 | 59.55 | $12.56 | 621341 |
| 2025-10-22 | 53.07 | $11.91 | 322043 |
| 2025-10-21 | 48.09 | $11.50 | 391317 |
| 2025-10-20 | 51.51 | $11.77 | 677700 |
| 2025-10-17 | 47.86 | $11.49 | 492100 |
| 2025-10-16 | 43.84 | $11.21 | 801900 |
| 2025-10-15 | 44.43 | $11.26 | 493500 |
| 2025-10-14 | 39.23 | $10.92 | 508386 |
| 2025-10-13 | 41.74 | $11.15 | 392200 |
| 2025-10-10 | 39.16 | $10.99 | 478698 |
| 2025-10-09 | 43.37 | $11.36 | 372800 |
| 2025-10-08 | 41.43 | $11.24 | 418998 |
| 2025-10-07 | 43.93 | $11.45 | 521700 |
| 2025-10-06 | 47.15 | $11.70 | 439580 |
| 2025-10-03 | 52.72 | $12.08 | 603015 |
| 2025-10-02 | 50.06 | $11.90 | 463418 |
| 2025-10-01 | 51.91 | $12.02 | 310129 |
| 2025-09-30 | 49.71 | $11.87 | 424200 |
| 2025-09-29 | 52.77 | $12.07 | 404200 |
| 2025-09-26 | 59.57 | $12.46 | 321115 |
| 2025-09-25 | 60.91 | $12.53 | 442100 |
| 2025-09-24 | 63.22 | $12.65 | 393146 |
| 2025-09-23 | 62.89 | $12.62 | 505117 |
| 2025-09-22 | 62.01 | $12.54 | 459344 |
| 2025-09-19 | 65.12 | $12.71 | 837021 |
| 2025-09-18 | 74.25 | $13.15 | 396188 |
| 2025-09-17 | 77.54 | $13.29 | 520600 |
| 2025-09-16 | 77.20 | $13.24 | 701758 |
| 2025-09-15 | 75.79 | $13.04 | 849345 |
| 2025-09-12 | 70.33 | $12.41 | 458874 |
| 2025-09-11 | 69.61 | $12.34 | 399700 |
| 2025-09-10 | 69.51 | $12.33 | 588300 |
| 2025-09-09 | 70.39 | $12.37 | 732405 |
| 2025-09-08 | 70.82 | $12.39 | 838000 |
| 2025-09-05 | 67.53 | $12.04 | 567206 |
| 2025-09-04 | 63.62 | $11.69 | 333544 |
| 2025-09-03 | 64.03 | $11.71 | 607832 |
| 2025-09-02 | 63.69 | $11.68 | 378424 |
| 2025-08-29 | 63.03 | $11.62 | 306000 |
| 2025-08-28 | 64.53 | $11.70 | 399000 |
| 2025-08-27 | 63.28 | $11.58 | 310000 |
| 2025-08-26 | 61.80 | $11.44 | 346700 |
| 2025-08-25 | 62.14 | $11.46 | 413200 |
| 2025-08-22 | 62.04 | $11.45 | 456700 |
| 2025-08-21 | 61.27 | $11.37 | 472936 |
| 2025-08-20 | 57.24 | $10.98 | 364000 |
| 2025-08-19 | 54.10 | $10.71 | 592964 |
| 2025-08-18 | 57.36 | $10.93 | 423738 |
| 2025-08-15 | 54.01 | $10.65 | 963600 |
| 2025-08-14 | 51.96 | $10.49 | 379000 |
| 2025-08-13 | 53.37 | $10.59 | 457837 |
| 2025-08-12 | 50.56 | $10.37 | 553489 |
| 2025-08-11 | 49.11 | $10.26 | 573300 |
| 2025-08-08 | 53.16 | $10.56 | 652635 |
| 2025-08-07 | 56.41 | $10.78 | 623040 |
| 2025-08-06 | 60.74 | $11.05 | 582690 |
| 2025-08-05 | 62.95 | $11.18 | 818608 |
| 2025-08-04 | 58.54 | $10.78 | 687000 |
| 2025-08-01 | 56.96 | $10.65 | 789000 |
| 2025-07-31 | 60.86 | $10.88 | 947800 |
| 2025-07-30 | 59.00 | $10.72 | 1.3M |
| 2025-07-29 | 57.32 | $10.58 | 594302 |
| 2025-07-28 | 55.98 | $10.47 | 605716 |
| 2025-07-25 | 52.76 | $10.22 | 355600 |
| 2025-07-24 | 53.96 | $10.30 | 334707 |
| 2025-07-23 | 55.76 | $10.42 | 517948 |
| 2025-07-22 | 50.95 | $10.05 | 440346 |
| 2025-07-21 | 49.83 | $9.97 | 691526 |
| 2025-07-18 | 50.11 | $9.99 | 423434 |
| 2025-07-17 | 51.30 | $10.08 | 468900 |
| 2025-07-16 | 47.89 | $9.82 | 419207 |
| 2025-07-15 | 49.54 | $9.95 | 437374 |
| 2025-07-14 | 53.29 | $10.23 | 629407 |
| 2025-07-11 | 56.96 | $10.48 | 487249 |
| 2025-07-10 | 55.57 | $10.36 | 773500 |
| 2025-07-09 | 50.49 | $9.96 | 508667 |
| 2025-07-08 | 55.29 | $10.28 | 464700 |
| 2025-07-07 | 57.23 | $10.40 | 568486 |
| 2025-07-03 | 55.37 | $10.25 | 286100 |
| 2025-07-02 | 54.75 | $10.20 | 640669 |
| 2025-07-01 | 48.00 | $9.71 | 482103 |
| 2025-06-30 | 46.29 | $9.60 | 693109 |
| 2025-06-27 | 48.35 | $9.75 | 1.7M |
| 2025-06-26 | 49.60 | $9.84 | 528200 |
| 2025-06-25 | 53.10 | $10.08 | 494434 |
| 2025-06-24 | 50.18 | $9.87 | 976307 |
| 2025-06-23 | 49.76 | $9.84 | 636200 |
| 2025-06-20 | 53.98 | $10.13 | 568400 |
| 2025-06-18 | 60.93 | $10.54 | 707172 |
| 2025-06-17 | 60.46 | $10.50 | 1.0M |
| 2025-06-16 | 53.84 | $10.00 | 637200 |
| 2025-06-13 | 57.31 | $10.19 | 857181 |
| 2025-06-12 | 52.91 | $9.90 | 619100 |
| 2025-06-11 | 51.61 | $9.82 | 857214 |
| 2025-06-10 | 48.38 | $9.63 | 361625 |
| 2025-06-09 | 47.68 | $9.59 | 451000 |
| 2025-06-06 | 47.68 | $9.59 | 504511 |
| 2025-06-05 | 48.87 | $9.67 | 313636 |
| 2025-06-04 | 49.31 | $9.70 | 328604 |
| 2025-06-03 | 47.98 | $9.61 | 483416 |
| 2025-06-02 | 48.66 | $9.66 | 391902 |
| 2025-05-30 | 47.96 | $9.61 | 456523 |
| 2025-05-29 | 47.83 | $9.60 | 400626 |
| 2025-05-28 | 46.11 | $9.47 | 845100 |
| 2025-05-27 | 51.71 | $9.92 | 494700 |
| 2025-05-23 | 49.78 | $9.77 | 415621 |
| 2025-05-22 | 47.38 | $9.59 | 591055 |
| 2025-05-21 | 55.17 | $10.15 | 554266 |
| 2025-05-20 | 59.30 | $10.40 | 797244 |
| 2025-05-19 | 56.18 | $10.15 | 647179 |
| 2025-05-16 | 55.00 | $10.06 | 561612 |
| 2025-05-15 | 53.14 | $9.92 | 417141 |
| 2025-05-14 | 53.29 | $9.93 | 729350 |
| 2025-05-13 | 51.87 | $9.82 | 779853 |
| 2025-05-12 | 51.61 | $9.80 | 811400 |
| 2025-05-09 | 53.21 | $9.92 | 506947 |
| 2025-05-08 | 50.16 | $9.67 | 568400 |
| 2025-05-07 | 50.91 | $9.73 | 785350 |
| 2025-05-06 | 53.08 | $9.90 | 669100 |
| 2025-05-05 | 53.84 | $9.96 | 520100 |
| 2025-05-02 | 52.20 | $9.81 | 390100 |
| 2025-05-01 | 50.99 | $9.70 | 534000 |
| 2025-04-30 | 49.21 | $9.54 | 418701 |
| 2025-04-29 | 50.63 | $9.67 | 336003 |
| 2025-04-28 | 49.35 | $9.55 | 393220 |
| 2025-04-25 | 49.65 | $9.58 | 368259 |
| 2025-04-24 | 47.49 | $9.37 | 381231 |
| 2025-04-23 | 46.34 | $9.26 | 405558 |
| 2025-04-22 | 43.68 | $9.01 | 372807 |
| 2025-04-21 | 44.52 | $9.11 | 361450 |
| 2025-04-17 | 45.43 | $9.22 | 481548 |
| 2025-04-16 | 41.61 | $8.85 | 551531 |
| 2025-04-15 | 40.00 | $8.70 | 434200 |
| 2025-04-14 | 41.60 | $8.92 | 435107 |
| 2025-04-11 | 44.45 | $9.29 | 627083 |
| 2025-04-10 | 38.62 | $8.75 | 577600 |
| 2025-04-09 | 40.26 | $8.97 | 981821 |
| 2025-04-08 | 34.77 | $8.51 | 1.1M |
| 2025-04-07 | 41.36 | $9.35 | 1.2M |
| 2025-04-04 | 32.54 | $8.74 | 1.7M |
| 2025-04-03 | 35.09 | $9.05 | 676541 |
| 2025-04-02 | 41.11 | $9.66 | 434851 |
| 2025-04-01 | 42.12 | $9.75 | 574100 |
| 2025-03-31 | 42.56 | $9.79 | 845800 |
| 2025-03-28 | 47.54 | $10.21 | 518300 |
| 2025-03-27 | 45.07 | $10.04 | 548801 |
| 2025-03-26 | 45.55 | $10.08 | 376111 |
| 2025-03-25 | 44.28 | $9.99 | 566800 |
| 2025-03-24 | 46.10 | $10.15 | 470600 |
| 2025-03-21 | 44.20 | $10.01 | 1.1M |
| 2025-03-20 | 49.26 | $10.44 | 544214 |
| 2025-03-19 | 50.15 | $10.51 | 622900 |
| 2025-03-18 | 45.77 | $10.18 | 502904 |
| 2025-03-17 | 44.65 | $10.10 | 554463 |
| 2025-03-14 | 41.64 | $9.89 | 527738 |
| 2025-03-13 | 41.06 | $9.85 | 607112 |
| 2025-03-12 | 38.75 | $9.69 | 570200 |
| 2025-03-11 | 36.53 | $9.54 | 734508 |
| 2025-03-10 | 36.70 | $9.56 | 686800 |
| 2025-03-07 | 39.37 | $9.87 | 641848 |
| 2025-03-06 | 38.55 | $9.81 | 822211 |
| 2025-03-05 | 36.64 | $9.67 | 1.1M |
| 2025-03-04 | 35.00 | $9.55 | 1.1M |
| 2025-03-03 | 29.35 | $9.16 | 909322 |
| 2025-02-28 | 27.82 | $9.06 | 664300 |
| 2025-02-27 | 28.89 | $9.24 | 724257 |
| 2025-02-26 | 32.08 | $9.73 | 593500 |
| 2025-02-25 | 32.50 | $9.79 | 697934 |
| 2025-02-24 | 35.41 | $10.19 | 973900 |
| 2025-02-21 | 33.13 | $10.03 | 659100 |
| 2025-02-20 | 34.28 | $10.19 | 793734 |
| 2025-02-19 | 35.45 | $10.35 | 1.2M |
| 2025-02-18 | 36.40 | $10.48 | 849437 |
| 2025-02-14 | 35.64 | $10.42 | 1.3M |
| 2025-02-13 | 37.79 | $10.72 | 1.1M |
| 2025-02-12 | 44.81 | $11.54 | 730953 |
| 2025-02-11 | 47.25 | $11.78 | 577724 |
| 2025-02-10 | 45.73 | $11.65 | 429658 |
| 2025-02-07 | 44.68 | $11.56 | 465800 |
| 2025-02-06 | 45.42 | $11.64 | 443060 |
| 2025-02-05 | 47.39 | $11.85 | 673835 |
| 2025-02-04 | 47.08 | $11.82 | 830824 |
| 2025-02-03 | 45.55 | $11.67 | 695970 |
| 2025-01-31 | 47.28 | $11.87 | 587962 |
| 2025-01-30 | 48.59 | $12.02 | 580371 |
| 2025-01-29 | 46.23 | $11.77 | 1.2M |
| 2025-01-28 | 39.82 | $11.16 | 463800 |
| 2025-01-27 | 39.37 | $11.12 | 693600 |
| 2025-01-24 | 38.83 | $11.07 | 877942 |
| 2025-01-23 | 42.20 | $11.54 | 636840 |
| 2025-01-22 | 40.85 | $11.41 | 778929 |
| 2025-01-21 | 40.85 | $11.41 | 1.1M |
| 2025-01-17 | 47.21 | $12.24 | 678589 |
| 2025-01-16 | 49.78 | $12.53 | 681800 |
| 2025-01-15 | 56.89 | $13.23 | 440599 |
| 2025-01-14 | 55.51 | $13.07 | 986426 |
| 2025-01-13 | 61.73 | $13.60 | 1.0M |
| 2025-01-10 | 60.21 | $13.41 | 956000 |
| 2025-01-08 | 52.15 | $12.56 | 594617 |
| 2025-01-07 | 54.75 | $12.77 | 790836 |
| 2025-01-06 | 46.69 | $12.10 | 695362 |
| 2025-01-03 | 49.70 | $12.34 | 965381 |
| 2025-01-02 | 50.87 | $12.43 | 660807 |
| 2024-12-31 | 47.20 | $12.15 | 525266 |
| 2024-12-30 | 45.25 | $12.01 | 757200 |
| 2024-12-27 | 44.98 | $11.99 | 627545 |
| 2024-12-26 | 44.71 | $11.97 | 799700 |
| 2024-12-24 | 46.29 | $12.12 | 650141 |
| 2024-12-23 | 43.24 | $11.88 | 728319 |
| 2024-12-20 | 34.89 | $11.31 | 795635 |
| 2024-12-19 | 34.57 | $11.29 | 1.1M |
| 2024-12-18 | 35.40 | $11.39 | 767900 |
| 2024-12-17 | 32.79 | $11.22 | 757742 |
| 2024-12-16 | 30.77 | $11.09 | 932138 |
| 2024-12-13 | 32.64 | $11.35 | 651411 |
| 2024-12-12 | 30.47 | $11.21 | 999337 |
| 2024-12-11 | 32.30 | $11.47 | 1.2M |
| 2024-12-10 | 35.15 | $11.84 | 993700 |
| 2024-12-09 | 32.24 | $11.65 | 1.1M |
| 2024-12-06 | 26.98 | $11.33 | 1.4M |
| 2024-12-05 | 27.42 | $11.40 | 1.4M |
| 2024-12-04 | 24.22 | $11.21 | 1.1M |
| 2024-12-03 | 26.00 | $11.52 | 1.2M |
| 2024-12-02 | 19.67 | $11.17 | 1.1M |
| 2024-11-29 | 19.49 | $11.16 | 658700 |
| 2024-11-27 | 20.58 | $11.40 | 1.0M |
| 2024-11-26 | 21.04 | $11.50 | 1.0M |
| 2024-11-25 | 22.71 | $11.84 | 964600 |
| 2024-11-22 | 22.76 | $11.85 | 1.1M |
| 2024-11-21 | 22.95 | $11.89 | 1.3M |
| 2024-11-20 | 25.12 | $12.32 | 1.1M |
| 2024-11-19 | 25.34 | $12.36 | 936100 |
| 2024-11-18 | 18.47 | $11.94 | 880266 |
| 2024-11-15 | 15.48 | $11.77 | 976072 |
| 2024-11-14 | 16.07 | $11.95 | 1.0M |
| 2024-11-13 | 15.90 | $11.94 | 872106 |
| 2024-11-12 | 16.03 | $11.98 | 1.1M |
| 2024-11-11 | 16.87 | $12.25 | 1.8M |
| 2024-11-08 | 15.31 | $12.15 | 2.1M |
| 2024-11-07 | 17.52 | $12.86 | 1.4M |
| 2024-11-06 | 18.80 | $13.21 | 1.4M |
| 2024-11-05 | 20.99 | $13.74 | 706500 |
| 2024-11-04 | 21.77 | $13.91 | 938638 |
| 2024-11-01 | 22.37 | $14.04 | 553000 |
| 2024-10-31 | 22.69 | $14.11 | 457600 |
| 2024-10-30 | 22.73 | $14.12 | 614104 |
| 2024-10-29 | 22.90 | $14.16 | 557405 |
| 2024-10-28 | 24.01 | $14.42 | 688800 |
| 2024-10-25 | 25.73 | $14.80 | 388565 |
| 2024-10-24 | 26.10 | $14.88 | 526859 |
| 2024-10-23 | 27.14 | $15.10 | 1.0M |
| 2024-10-22 | 33.55 | $16.22 | 370342 |
| 2024-10-21 | 35.92 | $16.55 | 428100 |
| 2024-10-18 | 37.53 | $16.76 | 304200 |
| 2024-10-17 | 36.76 | $16.70 | 300433 |
| 2024-10-16 | 36.52 | $16.68 | 399447 |
| 2024-10-15 | 36.40 | $16.67 | 474400 |
| 2024-10-14 | 40.88 | $17.29 | 386800 |
| 2024-10-11 | 44.03 | $17.67 | 267307 |
| 2024-10-10 | 42.70 | $17.55 | 210600 |
| 2024-10-09 | 43.03 | $17.59 | 279548 |
| 2024-10-08 | 46.90 | $18.05 | 278200 |
| 2024-10-07 | 50.26 | $18.41 | 254337 |
| 2024-10-04 | 49.40 | $18.32 | 374500 |
| 2024-10-03 | 51.97 | $18.59 | 404127 |
| 2024-10-02 | 49.57 | $18.33 | 331093 |
| 2024-10-01 | 47.26 | $18.09 | 485605 |
| 2024-09-30 | 47.35 | $18.10 | 717900 |
| 2024-09-27 | 46.05 | $17.96 | 723009 |
| 2024-09-26 | 46.83 | $18.06 | 363419 |
| 2024-09-25 | 41.63 | $17.51 | 396376 |
| 2024-09-24 | 45.06 | $17.96 | 742800 |
| 2024-09-23 | 38.30 | $17.33 | 336400 |
| 2024-09-20 | 39.47 | $17.49 | 724653 |
| 2024-09-19 | 43.15 | $17.96 | 590014 |
| 2024-09-18 | 39.01 | $17.60 | 342204 |
| 2024-09-17 | 39.70 | $17.69 | 368648 |
| 2024-09-16 | 39.47 | $17.67 | 291337 |
| 2024-09-13 | 36.90 | $17.44 | 288400 |
| 2024-09-12 | 36.34 | $17.39 | 423026 |
| 2024-09-11 | 31.62 | $16.98 | 333545 |
| 2024-09-10 | 29.81 | $16.83 | 372110 |
| 2024-09-09 | 31.50 | $17.15 | 505717 |
| 2024-09-06 | 31.87 | $17.22 | 396861 |
| 2024-09-05 | 32.88 | $17.41 | 424421 |
| 2024-09-04 | 34.07 | $17.63 | 508502 |
| 2024-09-03 | 33.86 | $17.61 | 849263 |
| 2024-08-30 | 41.74 | $18.88 | 427500 |
| 2024-08-29 | 42.18 | $18.94 | 391623 |
| 2024-08-28 | 41.89 | $18.91 | 697219 |
| 2024-08-27 | 43.27 | $19.11 | 297687 |
| 2024-08-26 | 42.37 | $19.01 | 389800 |
| 2024-08-23 | 40.11 | $18.76 | 445935 |
| 2024-08-22 | 38.92 | $18.63 | 452800 |
| 2024-08-21 | 39.21 | $18.68 | 856524 |
| 2024-08-20 | 41.93 | $19.15 | 510216 |
| 2024-08-19 | 43.90 | $19.47 | 391779 |
| 2024-08-16 | 45.69 | $19.75 | 466117 |
| 2024-08-15 | 47.39 | $20.01 | 575741 |
| 2024-08-14 | 43.55 | $19.51 | 398448 |
| 2024-08-13 | 43.15 | $19.46 | 423141 |
| 2024-08-12 | 43.00 | $19.44 | 454600 |
| 2024-08-09 | 42.13 | $19.32 | 345324 |
| 2024-08-08 | 43.07 | $19.50 | 441509 |
| 2024-08-07 | 40.76 | $19.17 | 546269 |
| 2024-08-06 | 43.29 | $19.67 | 690610 |
| 2024-08-05 | 40.55 | $19.28 | 999503 |
| 2024-08-02 | 43.41 | $19.84 | 727417 |
| 2024-08-01 | 48.98 | $20.79 | 866757 |
| 2024-07-31 | 55.29 | $21.68 | 1.2M |
| 2024-07-30 | 50.07 | $20.92 | 585725 |
| 2024-07-29 | 49.92 | $20.90 | 538300 |
| 2024-07-26 | 47.21 | $20.53 | 540427 |
| 2024-07-25 | 49.12 | $20.81 | 1.3M |
| 2024-07-24 | 48.84 | $20.77 | 505571 |
| 2024-07-23 | 52.50 | $21.30 | 437052 |
| 2024-07-22 | 52.31 | $21.27 | 640900 |
| 2024-07-19 | 44.74 | $20.20 | 360300 |
| 2024-07-18 | 44.93 | $20.23 | 589330 |
| 2024-07-17 | 43.79 | $20.08 | 619468 |
| 2024-07-16 | 45.70 | $20.40 | 444700 |
| 2024-07-15 | 43.20 | $20.06 | 713000 |
| 2024-07-12 | 39.72 | $19.61 | 594000 |
| 2024-07-11 | 41.49 | $19.94 | 589746 |
| 2024-07-10 | 43.33 | $20.27 | 571250 |
| 2024-07-09 | 41.31 | $20.00 | 1.2M |
| 2024-07-08 | 43.43 | $20.39 | 1.7M |
| 2024-07-05 | 50.38 | $21.49 | 518347 |
| 2024-07-03 | 55.85 | $22.20 | 304800 |
| 2024-07-02 | 57.87 | $22.44 | 625722 |
| 2024-07-01 | 57.14 | $22.32 | 527200 |
| 2024-06-28 | 58.85 | $22.53 | 1.0M |
| 2024-06-27 | 60.65 | $22.75 | 333224 |
| 2024-06-26 | 60.39 | $22.70 | 560915 |
| 2024-06-25 | 59.83 | $22.59 | 567833 |
| 2024-06-24 | 58.41 | $22.31 | 621800 |
| 2024-06-21 | 58.97 | $22.39 | 973638 |
| 2024-06-20 | 55.49 | $21.71 | 471820 |
| 2024-06-18 | 53.32 | $21.32 | 582453 |
| 2024-06-17 | 51.37 | $20.98 | 863400 |
| 2024-06-14 | 50.26 | $20.79 | 872495 |
| 2024-06-13 | 54.68 | $21.50 | 903207 |
| 2024-06-12 | 60.04 | $22.26 | 722000 |
| 2024-06-11 | 58.83 | $22.02 | 751300 |
| 2024-06-10 | 62.67 | $22.53 | 616975 |
| 2024-06-07 | 60.46 | $22.07 | 370137 |
| 2024-06-06 | 63.57 | $22.47 | 393800 |
| 2024-06-05 | 66.49 | $22.83 | 839029 |
| 2024-06-04 | 62.59 | $21.97 | 870705 |
| 2024-06-03 | 67.27 | $22.51 | 1.2M |
| 2024-05-31 | 66.83 | $22.41 | 597800 |
| 2024-05-30 | 72.22 | $23.00 | 709815 |
| 2024-05-29 | 70.66 | $22.59 | 564820 |
| 2024-05-28 | 73.14 | $22.85 | 611182 |
| 2024-05-24 | 74.38 | $22.98 | 727275 |
| 2024-05-23 | 71.83 | $22.25 | 1.3M |
| 2024-05-22 | 79.44 | $22.99 | 798518 |
| 2024-05-21 | 83.88 | $23.38 | 1.3M |
| 2024-05-20 | 82.16 | $22.67 | 833320 |
| 2024-05-17 | 81.33 | $22.36 | 865200 |
| 2024-05-16 | 83.71 | $22.56 | 710300 |
| 2024-05-15 | 83.08 | $22.29 | 1.1M |
| 2024-05-14 | 82.19 | $21.93 | 1.2M |
| 2024-05-13 | 79.96 | $21.12 | 1.2M |
| 2024-05-10 | 77.48 | $20.37 | 814800 |
| 2024-05-09 | 78.21 | $20.43 | 1.3M |
| 2024-05-08 | 77.91 | $20.34 | 2.3M |
| 2024-05-07 | 63.35 | $17.60 | 478720 |
| 2024-05-06 | 64.08 | $17.65 | 539010 |
| 2024-05-03 | 62.17 | $17.42 | 437731 |
| 2024-05-02 | 60.88 | $17.27 | 497086 |
| 2024-05-01 | 55.16 | $16.68 | 354924 |
| 2024-04-30 | 56.09 | $16.75 | 440363 |
| 2024-04-29 | 59.61 | $17.01 | 393187 |
| 2024-04-26 | 58.46 | $16.89 | 401249 |
| 2024-04-25 | 55.79 | $16.62 | 353512 |
| 2024-04-24 | 53.13 | $16.37 | 334514 |
| 2024-04-23 | 52.59 | $16.32 | 429400 |
| 2024-04-22 | 49.37 | $16.03 | 504900 |
| 2024-04-19 | 47.63 | $15.88 | 471031 |
| 2024-04-18 | 44.08 | $15.59 | 491967 |
| 2024-04-17 | 46.89 | $15.86 | 384800 |
| 2024-04-16 | 47.42 | $15.91 | 357630 |
| 2024-04-15 | 46.03 | $15.79 | 423572 |
| 2024-04-12 | 46.91 | $15.88 | 426717 |
| 2024-04-11 | 51.06 | $16.28 | 602918 |
| 2024-04-10 | 43.46 | $15.64 | 658800 |
| 2024-04-09 | 44.38 | $15.73 | 1.1M |
| 2024-04-08 | 53.48 | $16.49 | 503638 |
| 2024-04-05 | 56.52 | $16.70 | 317408 |
| 2024-04-04 | 56.40 | $16.69 | 687338 |
| 2024-04-03 | 60.08 | $16.94 | 686501 |
| 2024-04-02 | 56.41 | $16.60 | 448420 |
| 2024-04-01 | 58.83 | $16.76 | 707000 |
| 2024-03-28 | 54.92 | $16.42 | 571314 |
| 2024-03-27 | 54.07 | $16.35 | 258803 |
| 2024-03-26 | 52.61 | $16.23 | 309800 |
| 2024-03-25 | 52.37 | $16.21 | 414414 |
| 2024-03-22 | 54.20 | $16.35 | 263632 |
| 2024-03-21 | 59.23 | $16.71 | 415363 |
| 2024-03-20 | 55.76 | $16.39 | 417251 |
| 2024-03-19 | 55.90 | $16.40 | 428664 |
| 2024-03-18 | 54.48 | $16.27 | 414953 |
| 2024-03-15 | 58.48 | $16.56 | 823400 |
| 2024-03-14 | 61.59 | $16.77 | 783906 |
| 2024-03-13 | 57.04 | $16.33 | 772829 |
| 2024-03-12 | 51.17 | $15.86 | 745407 |
| 2024-03-11 | 48.01 | $15.64 | 612388 |
| 2024-03-08 | 49.96 | $15.78 | 644716 |
| 2024-03-07 | 51.38 | $15.88 | 457616 |
| 2024-03-06 | 51.12 | $15.86 | 505507 |
| 2024-03-05 | 50.86 | $15.84 | 630400 |
| 2024-03-04 | 47.37 | $15.57 | 610317 |
| 2024-03-01 | 57.09 | $16.25 | 408606 |
| 2024-02-29 | 56.85 | $16.23 | 460500 |
| 2024-02-28 | 54.21 | $16.02 | 395309 |
| 2024-02-27 | 56.07 | $16.14 | 546700 |
| 2024-02-26 | 55.59 | $16.10 | 544000 |
| 2024-02-23 | 53.14 | $15.90 | 512651 |
| 2024-02-22 | 58.66 | $16.26 | 632520 |
| 2024-02-21 | 57.50 | $16.16 | 607417 |
| 2024-02-20 | 55.97 | $16.03 | 753600 |
| 2024-02-16 | 61.12 | $16.35 | 1.1M |
| 2024-02-15 | 60.03 | $16.25 | 1.4M |
| 2024-02-14 | 60.19 | $16.26 | 564021 |
| 2024-02-13 | 62.58 | $16.41 | 585234 |
| 2024-02-12 | 64.86 | $16.55 | 845200 |
| 2024-02-09 | 59.32 | $16.00 | 605019 |
| 2024-02-08 | 58.76 | $15.95 | 601739 |
| 2024-02-07 | 61.84 | $16.14 | 634610 |
| 2024-02-06 | 62.17 | $16.16 | 625191 |
| 2024-02-05 | 64.26 | $16.29 | 808427 |
| 2024-02-02 | 63.72 | $16.23 | 861100 |
| 2024-02-01 | 64.02 | $16.25 | 1.1M |
| 2024-01-31 | 69.02 | $16.57 | 590378 |
| 2024-01-30 | 69.50 | $16.60 | 776717 |
| 2024-01-29 | 68.23 | $16.42 | 960179 |
| 2024-01-26 | 67.37 | $16.30 | 818941 |
| 2024-01-25 | 64.90 | $15.97 | 748381 |
| 2024-01-24 | 69.45 | $16.27 | 1.2M |
| 2024-01-23 | 62.95 | $15.48 | 598100 |
| 2024-01-22 | 64.60 | $15.58 | 921300 |
| 2024-01-19 | 64.60 | $15.58 | 764300 |
| 2024-01-18 | 63.83 | $15.49 | 1.2M |
| 2024-01-17 | 61.72 | $15.25 | 878800 |
| 2024-01-16 | 57.81 | $14.85 | 609600 |
| 2024-01-12 | 60.75 | $15.05 | 1.1M |
| 2024-01-11 | 58.12 | $14.79 | 516504 |
| 2024-01-10 | 57.17 | $14.70 | 401700 |
| 2024-01-09 | 60.34 | $14.92 | 445115 |
| 2024-01-08 | 61.07 | $14.97 | 595713 |
| 2024-01-05 | 61.49 | $15.00 | 905167 |
| 2024-01-04 | 57.98 | $14.62 | 984433 |
| 2024-01-03 | 60.17 | $14.78 | 787811 |
| 2024-01-02 | 55.36 | $14.30 | 572900 |
| 2023-12-29 | 53.00 | $14.09 | 596940 |
| 2023-12-28 | 53.26 | $14.11 | 401000 |
| 2023-12-27 | 55.02 | $14.25 | 523464 |
| 2023-12-26 | 56.28 | $14.35 | 807162 |
| 2023-12-22 | 64.57 | $14.94 | 759676 |
| 2023-12-21 | 62.71 | $14.73 | 705700 |
| 2023-12-20 | 61.43 | $14.59 | 1.6M |
| 2023-12-19 | 63.97 | $14.76 | 891229 |
| 2023-12-18 | 60.51 | $14.38 | 1.0M |
| 2023-12-15 | 59.23 | $14.25 | 1.1M |
| 2023-12-14 | 52.27 | $13.63 | 526825 |
| 2023-12-13 | 52.02 | $13.61 | 624276 |
| 2023-12-12 | 48.12 | $13.31 | 621700 |
| 2023-12-11 | 52.58 | $13.64 | 478305 |
| 2023-12-08 | 53.58 | $13.71 | 331600 |
| 2023-12-07 | 52.60 | $13.63 | 778200 |
| 2023-12-06 | 54.37 | $13.76 | 443327 |
| 2023-12-05 | 54.37 | $13.76 | 451200 |
| 2023-12-04 | 57.46 | $13.99 | 436500 |
| 2023-12-01 | 61.65 | $14.28 | 1.0M |
| 2023-11-30 | 54.21 | $13.60 | 576320 |
| 2023-11-29 | 53.83 | $13.57 | 755840 |
| 2023-11-28 | 52.47 | $13.46 | 789721 |
| 2023-11-27 | 58.74 | $13.88 | 662500 |
| 2023-11-24 | 58.90 | $13.89 | 699500 |
| 2023-11-22 | 54.44 | $13.51 | 610362 |
| 2023-11-21 | 52.78 | $13.38 | 537283 |
| 2023-11-20 | 51.36 | $13.27 | 599310 |
| 2023-11-17 | 50.71 | $13.22 | 522484 |
| 2023-11-16 | 46.11 | $12.88 | 470988 |
| 2023-11-15 | 50.31 | $13.20 | 514683 |
| 2023-11-14 | 52.74 | $13.37 | 553208 |
| 2023-11-13 | 48.13 | $13.04 | 347102 |
| 2023-11-10 | 49.80 | $13.16 | 426151 |
| 2023-11-09 | 49.39 | $13.13 | 506138 |
| 2023-11-08 | 49.12 | $13.11 | 647300 |
| 2023-11-07 | 48.47 | $13.06 | 1.2M |
| 2023-11-06 | 56.10 | $13.62 | 760300 |
| 2023-11-03 | 56.70 | $13.66 | 508200 |
| 2023-11-02 | 56.85 | $13.67 | 614535 |
| 2023-11-01 | 55.21 | $13.52 | 827989 |
| 2023-10-31 | 52.58 | $13.29 | 1.1M |
| 2023-10-30 | 52.23 | $13.26 | 2.6M |
| 2023-10-27 | 62.88 | $13.99 | 422142 |
| 2023-10-26 | 59.32 | $13.66 | 398900 |
| 2023-10-25 | 59.81 | $13.69 | 741619 |
| 2023-10-24 | 58.94 | $13.61 | 548547 |
| 2023-10-23 | 52.48 | $13.08 | 359000 |
| 2023-10-20 | 53.23 | $13.13 | 603435 |
| 2023-10-19 | 53.10 | $13.12 | 502806 |
| 2023-10-18 | 59.41 | $13.53 | 419900 |
| 2023-10-17 | 60.07 | $13.57 | 677921 |
| 2023-10-16 | 60.07 | $13.57 | 681504 |
| 2023-10-13 | 55.36 | $13.15 | 465671 |
| 2023-10-12 | 53.89 | $13.03 | 491830 |
| 2023-10-11 | 52.64 | $12.93 | 528200 |
| 2023-10-10 | 52.78 | $12.94 | 413070 |
| 2023-10-09 | 50.49 | $12.75 | 396600 |
| 2023-10-06 | 48.10 | $12.56 | 334442 |
| 2023-10-05 | 47.34 | $12.50 | 466900 |
| 2023-10-04 | 37.95 | $11.85 | 473600 |
| 2023-10-03 | 43.50 | $12.34 | 586800 |
| 2023-10-02 | 48.00 | $12.67 | 457800 |
| 2023-09-29 | 53.39 | $13.01 | 419713 |
| 2023-09-28 | 52.65 | $12.96 | 455940 |
| 2023-09-27 | 53.13 | $12.99 | 600200 |
| 2023-09-26 | 51.15 | $12.85 | 507900 |
| 2023-09-25 | 51.44 | $12.87 | 442600 |
| 2023-09-22 | 50.07 | $12.77 | 508483 |
| 2023-09-21 | 45.21 | $12.44 | 716700 |
| 2023-09-20 | 45.21 | $12.44 | 517909 |
| 2023-09-19 | 46.83 | $12.57 | 349723 |
| 2023-09-18 | 45.40 | $12.47 | 527900 |
| 2023-09-15 | 45.87 | $12.51 | 422501 |
| 2023-09-14 | 47.50 | $12.65 | 426515 |
| 2023-09-13 | 42.66 | $12.30 | 428745 |
| 2023-09-12 | 46.37 | $12.62 | 457109 |
| 2023-09-11 | 45.24 | $12.54 | 795800 |
| 2023-09-08 | 48.01 | $12.77 | 493521 |
| 2023-09-07 | 41.00 | $12.30 | 456608 |
| 2023-09-06 | 41.91 | $12.38 | 423800 |
| 2023-09-05 | 42.13 | $12.40 | 778809 |
| 2023-09-01 | 44.98 | $12.65 | 524249 |
| 2023-08-31 | 41.85 | $12.44 | 540904 |
| 2023-08-30 | 46.38 | $12.82 | 462607 |
| 2023-08-29 | 47.28 | $12.89 | 542438 |
| 2023-08-28 | 43.73 | $12.65 | 435917 |
| 2023-08-25 | 43.85 | $12.66 | 351300 |
| 2023-08-24 | 46.82 | $12.91 | 383900 |
| 2023-08-23 | 48.96 | $13.08 | 390673 |
| 2023-08-22 | 51.87 | $13.30 | 403613 |
| 2023-08-21 | 54.98 | $13.52 | 359800 |
| 2023-08-18 | 55.56 | $13.56 | 276800 |
| 2023-08-17 | 55.56 | $13.56 | 534526 |
| 2023-08-16 | 52.41 | $13.28 | 411700 |
| 2023-08-15 | 52.92 | $13.32 | 459120 |
| 2023-08-14 | 52.59 | $13.29 | 439416 |
| 2023-08-11 | 52.17 | $13.25 | 533600 |
| 2023-08-10 | 57.12 | $13.66 | 416851 |
| 2023-08-09 | 57.49 | $13.69 | 387930 |
| 2023-08-08 | 55.82 | $13.51 | 591109 |
| 2023-08-07 | 58.11 | $13.70 | 499768 |
| 2023-08-04 | 57.77 | $13.66 | 568400 |
| 2023-08-03 | 59.88 | $13.84 | 627200 |
| 2023-08-02 | 58.52 | $13.67 | 1.0M |
| 2023-08-01 | 59.42 | $13.75 | 1.2M |
| 2023-07-31 | 63.25 | $14.08 | 1.9M |
| 2023-07-28 | 59.25 | $13.55 | 612471 |
| 2023-07-27 | 56.44 | $13.22 | 620734 |
| 2023-07-26 | 56.44 | $13.22 | 852502 |
| 2023-07-25 | 54.29 | $12.97 | 745200 |
| 2023-07-24 | 53.23 | $12.85 | 1.1M |
| 2023-07-21 | 46.72 | $12.18 | 812808 |
| 2023-07-20 | 45.97 | $12.11 | 554123 |
| 2023-07-19 | 45.45 | $12.06 | 799906 |
| 2023-07-18 | 46.99 | $12.24 | 585725 |
| 2023-07-17 | 46.71 | $12.21 | 653309 |
| 2023-07-14 | 42.68 | $11.80 | 792546 |
| 2023-07-13 | 47.14 | $12.34 | 410128 |
| 2023-07-12 | 47.93 | $12.43 | 503700 |
| 2023-07-11 | 48.27 | $12.47 | 503604 |
| 2023-07-10 | 47.01 | $12.33 | 579451 |
| 2023-07-07 | 48.62 | $12.53 | 566605 |
| 2023-07-06 | 46.45 | $12.28 | 812565 |
| 2023-07-05 | 53.10 | $13.06 | 1.4M |
| 2023-07-03 | 47.92 | $12.49 | 437202 |
| 2023-06-30 | 46.54 | $12.35 | 541600 |
| 2023-06-29 | 44.55 | $12.15 | 493537 |
| 2023-06-28 | 42.52 | $11.95 | 515722 |
| 2023-06-27 | 40.66 | $11.77 | 685300 |
| 2023-06-26 | 41.95 | $11.95 | 664400 |
| 2023-06-23 | 46.89 | $12.58 | 1.1M |
| 2023-06-22 | 45.34 | $12.42 | 320619 |
| 2023-06-21 | 46.55 | $12.57 | 451100 |
| 2023-06-20 | 46.00 | $12.51 | 562384 |
| 2023-06-16 | 47.16 | $12.66 | 606499 |
| 2023-06-15 | 48.07 | $12.78 | 522700 |
| 2023-06-14 | 47.34 | $12.69 | 605321 |
| 2023-06-13 | 43.77 | $12.26 | 733100 |
| 2023-06-12 | 39.80 | $11.82 | 874442 |
| 2023-06-09 | 42.24 | $12.20 | 588800 |
| 2023-06-08 | 40.51 | $12.01 | 632480 |
| 2023-06-07 | 41.57 | $12.18 | 877528 |
| 2023-06-06 | 41.14 | $12.13 | 835156 |
| 2023-06-05 | 39.96 | $11.99 | 784733 |
| 2023-06-02 | 43.45 | $12.58 | 964658 |
| 2023-06-01 | 37.27 | $11.88 | 1.0M |
| 2023-05-31 | 35.65 | $11.71 | 1.0M |
| 2023-05-30 | 36.66 | $11.90 | 1.3M |
| 2023-05-26 | 43.24 | $12.98 | 908590 |
| 2023-05-25 | 39.31 | $12.57 | 789174 |
| 2023-05-24 | 38.12 | $12.45 | 647200 |
| 2023-05-23 | 39.66 | $12.70 | 846901 |
| 2023-05-22 | 40.03 | $12.76 | 541606 |
| 2023-05-19 | 40.75 | $12.88 | 709511 |
| 2023-05-18 | 36.79 | $12.44 | 476612 |
| 2023-05-17 | 36.61 | $12.42 | 598000 |
| 2023-05-16 | 35.45 | $12.29 | 686153 |
| 2023-05-15 | 37.50 | $12.70 | 711705 |
| 2023-05-12 | 38.21 | $12.84 | 533835 |
| 2023-05-11 | 39.54 | $13.10 | 645986 |
| 2023-05-10 | 37.23 | $12.81 | 711240 |
| 2023-05-09 | 36.27 | $12.69 | 1.3M |
| 2023-05-08 | 40.48 | $13.55 | 696600 |
| 2023-05-05 | 39.39 | $13.41 | 629206 |
| 2023-05-04 | 37.29 | $13.14 | 1.0M |
| 2023-05-03 | 38.66 | $13.43 | 677636 |
| 2023-05-02 | 39.76 | $13.66 | 961120 |
| 2023-05-01 | 44.00 | $14.48 | 906139 |
| 2023-04-28 | 45.17 | $14.69 | 865100 |
| 2023-04-27 | 43.26 | $14.41 | 614406 |
| 2023-04-26 | 43.31 | $14.42 | 696712 |
| 2023-04-25 | 48.44 | $15.36 | 679455 |
| 2023-04-24 | 50.30 | $15.67 | 707522 |
| 2023-04-21 | 47.64 | $15.24 | 600118 |
| 2023-04-20 | 50.70 | $15.75 | 567633 |
| 2023-04-19 | 55.04 | $16.41 | 848312 |
| 2023-04-18 | 58.50 | $16.89 | 966613 |
| 2023-04-17 | 57.17 | $16.64 | 1.4M |
| 2023-04-14 | 48.35 | $15.24 | 380522 |
| 2023-04-13 | 47.09 | $15.07 | 517203 |
| 2023-04-12 | 43.31 | $14.58 | 244942 |
| 2023-04-11 | 42.51 | $14.48 | 588824 |
| 2023-04-10 | 42.28 | $14.45 | 357401 |
| 2023-04-06 | 40.39 | $14.20 | 494641 |
| 2023-04-05 | 42.34 | $14.57 | 573500 |
| 2023-04-04 | 41.40 | $14.44 | 1.2M |
| 2023-04-03 | 40.69 | $14.34 | 1.0M |
| 2023-03-31 | 43.34 | $14.87 | 727600 |
| 2023-03-30 | 42.39 | $14.73 | 889633 |
| 2023-03-29 | 45.69 | $15.37 | 931300 |
| 2023-03-28 | 46.55 | $15.53 | 945912 |
| 2023-03-27 | 44.12 | $15.14 | 611436 |
| 2023-03-24 | 43.04 | $14.97 | 654000 |
| 2023-03-23 | 42.73 | $14.92 | 1.4M |
| 2023-03-22 | 44.09 | $15.22 | 865206 |
| 2023-03-21 | 46.28 | $15.69 | 995536 |
| 2023-03-20 | 41.97 | $14.95 | 730535 |
| 2023-03-17 | 39.93 | $14.62 | 807056 |
| 2023-03-16 | 42.33 | $15.18 | 953771 |
| 2023-03-15 | 43.44 | $15.43 | 1.2M |
| 2023-03-14 | 50.93 | $16.91 | 969000 |
| 2023-03-13 | 48.54 | $16.49 | 1.6M |
| 2023-03-10 | 53.63 | $17.35 | 907200 |
| 2023-03-09 | 56.23 | $17.75 | 784104 |
| 2023-03-08 | 62.03 | $18.56 | 770848 |
| 2023-03-07 | 60.50 | $18.24 | 707400 |
| 2023-03-06 | 58.88 | $17.91 | 1.1M |
| 2023-03-03 | 60.82 | $18.18 | 1.1M |
| 2023-03-02 | 63.85 | $18.59 | 1.2M |
| 2023-03-01 | 63.60 | $18.53 | 1.8M |
| 2023-02-28 | 62.00 | $18.15 | 1.3M |
| 2023-02-27 | 63.54 | $18.37 | 908226 |
| 2023-02-24 | 63.46 | $18.35 | 955500 |
| 2023-02-23 | 63.12 | $18.26 | 1.3M |
| 2023-02-22 | 61.11 | $17.73 | 1.2M |
| 2023-02-21 | 63.40 | $18.10 | 1.4M |
| 2023-02-17 | 63.05 | $18.00 | 887073 |
| 2023-02-16 | 67.07 | $18.65 | 1.6M |
| 2023-02-15 | 68.87 | $18.93 | 1.9M |
| 2023-02-14 | 66.72 | $18.22 | 2.9M |
| 2023-02-13 | 60.90 | $16.61 | 1.3M |
| 2023-02-10 | 59.00 | $16.16 | 883847 |
| 2023-02-09 | 62.88 | $16.76 | 1.7M |
| 2023-02-08 | 58.71 | $15.79 | 819705 |
| 2023-02-07 | 62.49 | $16.34 | 1.3M |
| 2023-02-06 | 58.21 | $15.42 | 1.1M |
| 2023-02-03 | 56.15 | $15.02 | 689294 |
| 2023-02-02 | 53.24 | $14.49 | 788016 |
| 2023-02-01 | 57.04 | $15.05 | 906900 |
| 2023-01-31 | 54.85 | $14.65 | 1.3M |
| 2023-01-30 | 50.62 | $13.94 | 696904 |
| 2023-01-27 | 51.46 | $14.07 | 1.1M |
| 2023-01-26 | 47.24 | $13.41 | 594750 |
| 2023-01-25 | 49.15 | $13.72 | 734726 |
| 2023-01-24 | 49.08 | $13.71 | 1.7M |
| 2023-01-23 | 44.30 | $12.98 | 979929 |
| 2023-01-20 | 49.51 | $13.84 | 305909 |
| 2023-01-19 | 47.95 | $13.61 | 388300 |
| 2023-01-18 | 48.01 | $13.62 | 545059 |
| 2023-01-17 | 51.77 | $14.22 | 1.2M |
| 2023-01-13 | 51.04 | $14.10 | 669800 |
| 2023-01-12 | 48.71 | $13.72 | 652327 |
| 2023-01-11 | 44.06 | $13.02 | 655398 |
| 2023-01-10 | 47.64 | $13.63 | 657302 |
| 2023-01-09 | 45.07 | $13.26 | 543441 |
| 2023-01-06 | 48.56 | $13.83 | 733700 |
| 2023-01-05 | 45.83 | $13.44 | 747400 |
| 2023-01-04 | 43.95 | $13.18 | 1.3M |
| 2023-01-03 | 48.85 | $13.97 | 671100 |
| 2022-12-30 | 51.91 | $14.41 | 545900 |
| 2022-12-29 | 49.44 | $14.05 | 383400 |
| 2022-12-28 | 47.46 | $13.77 | 444700 |
| 2022-12-27 | 53.85 | $14.66 | 363637 |
| 2022-12-23 | 52.90 | $14.52 | 354800 |
| 2022-12-22 | 52.57 | $14.47 | 568025 |
| 2022-12-21 | 55.45 | $14.86 | 966000 |
| 2022-12-20 | 57.61 | $15.14 | 926432 |
| 2022-12-19 | 54.49 | $14.62 | 543200 |
| 2022-12-16 | 56.07 | $14.83 | 1.2M |
| 2022-12-15 | 57.74 | $15.05 | 518372 |
| 2022-12-14 | 58.49 | $15.15 | 643013 |
| 2022-12-13 | 59.45 | $15.28 | 778051 |
| 2022-12-12 | 59.01 | $15.19 | 1.2M |
| 2022-12-09 | 55.43 | $14.49 | 658485 |
| 2022-12-08 | 56.91 | $14.71 | 771598 |
| 2022-12-07 | 52.21 | $13.86 | 1.3M |
| 2022-12-06 | 57.00 | $14.55 | 1.0M |
| 2022-12-05 | 62.10 | $15.20 | 1.1M |
| 2022-12-02 | 69.36 | $16.00 | 1.1M |
| 2022-12-01 | 65.15 | $15.13 | 1.5M |
| 2022-11-30 | 64.89 | $15.08 | 678362 |
| 2022-11-29 | 65.08 | $15.10 | 842548 |
| 2022-11-28 | 62.62 | $14.62 | 781763 |
| 2022-11-25 | 68.11 | $15.20 | 803300 |
| 2022-11-23 | 64.38 | $14.47 | 704800 |
| 2022-11-22 | 71.82 | $15.15 | 740629 |
| 2022-11-21 | 70.54 | $14.88 | 907714 |
| 2022-11-18 | 70.25 | $14.82 | 988821 |
| 2022-11-17 | 65.83 | $13.98 | 729900 |
| 2022-11-16 | 64.53 | $13.76 | 608662 |
| 2022-11-15 | 67.31 | $14.01 | 825100 |
| 2022-11-14 | 64.52 | $13.53 | 916023 |
| 2022-11-11 | 63.91 | $13.43 | 473200 |
| 2022-11-10 | 65.73 | $13.60 | 587600 |
| 2022-11-09 | 65.06 | $13.48 | 839651 |
| 2022-11-08 | 72.84 | $14.17 | 997395 |
| 2022-11-07 | 70.67 | $13.72 | 812789 |
| 2022-11-04 | 74.57 | $14.03 | 683558 |
| 2022-11-03 | 74.09 | $13.92 | 1.1M |
| 2022-11-02 | 72.93 | $13.66 | 1.4M |
| 2022-11-01 | 74.63 | $13.80 | 1.1M |
| 2022-10-31 | 73.50 | $13.53 | 859394 |
| 2022-10-28 | 70.85 | $12.95 | 627200 |
| 2022-10-27 | 70.41 | $12.86 | 634185 |
| 2022-10-26 | 69.79 | $12.73 | 701144 |
| 2022-10-25 | 68.84 | $12.53 | 1.2M |
| 2022-10-24 | 62.20 | $11.36 | 538836 |
| 2022-10-21 | 65.96 | $11.69 | 507218 |
| 2022-10-20 | 64.35 | $11.43 | 604400 |
| 2022-10-19 | 69.93 | $11.89 | 913603 |
| 2022-10-18 | 68.34 | $11.61 | 931139 |
| 2022-10-17 | 64.74 | $11.04 | 1.6M |
| 2022-10-14 | 60.72 | $10.50 | 798000 |
| 2022-10-13 | 55.34 | $9.90 | 391600 |
| 2022-10-12 | 51.56 | $9.54 | 269207 |
| 2022-10-11 | 49.05 | $9.32 | 284631 |
| 2022-10-10 | 48.01 | $9.23 | 455200 |
| 2022-10-07 | 51.34 | $9.53 | 349874 |
| 2022-10-06 | 49.68 | $9.38 | 319400 |
| 2022-10-05 | 48.23 | $9.25 | 544218 |
| 2022-10-04 | 47.68 | $9.20 | 518812 |
| 2022-10-03 | 49.38 | $9.37 | 1.0M |
| 2022-09-30 | 46.83 | $9.13 | 543511 |
| 2022-09-29 | 46.30 | $9.08 | 874441 |
| 2022-09-28 | 50.97 | $9.56 | 468312 |
| 2022-09-27 | 51.28 | $9.59 | 549600 |
| 2022-09-26 | 48.11 | $9.27 | 725000 |
| 2022-09-23 | 46.88 | $9.15 | 970811 |
| 2022-09-22 | 59.93 | $10.31 | 551188 |
| 2022-09-21 | 57.51 | $10.06 | 659500 |
| 2022-09-20 | 60.28 | $10.26 | 1.0M |
| 2022-09-19 | 62.87 | $10.44 | 1.1M |
| 2022-09-16 | 58.75 | $10.00 | 1.0M |
| 2022-09-15 | 58.75 | $10.00 | 667800 |
| 2022-09-14 | 62.29 | $10.25 | 1.1M |
| 2022-09-13 | 60.10 | $10.01 | 1.0M |
| 2022-09-12 | 59.16 | $9.91 | 825845 |
| 2022-09-09 | 58.61 | $9.85 | 627817 |
| 2022-09-08 | 57.03 | $9.68 | 345806 |
| 2022-09-07 | 55.42 | $9.51 | 796653 |
| 2022-09-06 | 60.63 | $9.92 | 1.1M |
| 2022-09-02 | 60.76 | $9.93 | 685935 |
| 2022-09-01 | 55.40 | $9.35 | 676539 |
| 2022-08-31 | 59.24 | $9.64 | 794835 |
| 2022-08-30 | 56.37 | $9.35 | 753147 |
| 2022-08-29 | 65.62 | $9.96 | 852204 |
| 2022-08-26 | 63.17 | $9.70 | 445824 |
| 2022-08-25 | 63.50 | $9.72 | 452303 |
| 2022-08-24 | 62.38 | $9.60 | 761800 |
| 2022-08-23 | 64.42 | $9.73 | 954838 |
| 2022-08-22 | 69.03 | $10.01 | 1.0M |
| 2022-08-19 | 68.49 | $9.94 | 826524 |
| 2022-08-18 | 67.42 | $9.80 | 914600 |
| 2022-08-17 | 65.85 | $9.60 | 502009 |
| 2022-08-16 | 64.80 | $9.47 | 361015 |
| 2022-08-15 | 65.68 | $9.53 | 921629 |
| 2022-08-12 | 66.69 | $9.60 | 509100 |
| 2022-08-11 | 67.68 | $9.67 | 722344 |
| 2022-08-10 | 65.46 | $9.35 | 1.3M |
| 2022-08-09 | 65.31 | $9.33 | 1.1M |
| 2022-08-08 | 60.80 | $8.74 | 531500 |
| 2022-08-05 | 58.82 | $8.51 | 469654 |
| 2022-08-04 | 57.30 | $8.34 | 451200 |
| 2022-08-03 | 59.76 | $8.54 | 503273 |
| 2022-08-02 | 64.08 | $8.87 | 1.1M |
| 2022-08-01 | 61.94 | $8.60 | 1.5M |
| 2022-07-29 | 57.99 | $8.15 | 816717 |
| 2022-07-28 | 60.65 | $8.35 | 816200 |
| 2022-07-27 | 62.70 | $8.50 | 769027 |
| 2022-07-26 | 62.62 | $8.49 | 526007 |
| 2022-07-25 | 59.12 | $8.07 | 428743 |
| 2022-07-22 | 56.93 | $7.83 | 375931 |
| 2022-07-21 | 62.06 | $8.22 | 444511 |
| 2022-07-20 | 62.19 | $8.23 | 619647 |
| 2022-07-19 | 60.20 | $7.99 | 996586 |
| 2022-07-18 | 53.27 | $7.28 | 460086 |
| 2022-07-15 | 50.37 | $7.03 | 407921 |
| 2022-07-14 | 48.44 | $6.87 | 392241 |
| 2022-07-13 | 49.00 | $6.92 | 410120 |
| 2022-07-12 | 45.61 | $6.64 | 652700 |
| 2022-07-11 | 46.77 | $6.75 | 283935 |
| 2022-07-08 | 48.81 | $6.94 | 375800 |
| 2022-07-07 | 47.79 | $6.85 | 435219 |
| 2022-07-06 | 43.35 | $6.48 | 1.1M |
| 2022-07-05 | 48.07 | $6.93 | 618500 |
| 2022-07-01 | 48.51 | $6.97 | 642400 |
| 2022-06-30 | 48.51 | $6.97 | 576300 |
| 2022-06-29 | 50.09 | $7.12 | 586179 |
| 2022-06-28 | 53.37 | $7.42 | 566321 |
| 2022-06-27 | 53.08 | $7.39 | 882211 |
| 2022-06-24 | 49.14 | $7.00 | 4.8M |
| 2022-06-23 | 50.27 | $7.11 | 1.1M |
| 2022-06-22 | 52.90 | $7.36 | 892200 |
| 2022-06-21 | 56.73 | $7.70 | 1.1M |
| 2022-06-17 | 51.86 | $7.20 | 1.0M |
| 2022-06-16 | 56.45 | $7.58 | 951540 |
| 2022-06-15 | 59.33 | $7.80 | 707821 |
| 2022-06-14 | 57.55 | $7.61 | 503000 |
| 2022-06-13 | 54.57 | $7.31 | 816200 |
| 2022-06-10 | 58.61 | $7.62 | 407066 |
| 2022-06-09 | 59.29 | $7.67 | 623565 |
| 2022-06-08 | 61.57 | $7.84 | 576929 |
| 2022-06-07 | 64.78 | $8.07 | 1.3M |
| 2022-06-06 | 64.55 | $8.04 | 1.4M |
| 2022-06-03 | 62.38 | $7.76 | 691374 |
| 2022-06-02 | 61.26 | $7.62 | 1.1M |
| 2022-06-01 | 60.62 | $7.54 | 1.8M |
| 2022-05-31 | 55.76 | $6.98 | 957500 |
| 2022-05-27 | 62.42 | $7.49 | 872837 |
| 2022-05-26 | 62.08 | $7.45 | 842146 |
| 2022-05-25 | 66.94 | $7.79 | 576400 |
| 2022-05-24 | 63.69 | $7.38 | 661800 |
| 2022-05-23 | 65.32 | $7.49 | 736823 |
| 2022-05-20 | 61.94 | $7.09 | 498700 |
| 2022-05-19 | 61.85 | $7.08 | 740000 |
| 2022-05-18 | 66.55 | $7.40 | 711100 |
| 2022-05-17 | 70.03 | $7.62 | 900500 |
| 2022-05-16 | 67.62 | $7.29 | 781800 |
| 2022-05-13 | 66.93 | $7.20 | 531593 |
| 2022-05-12 | 65.37 | $7.00 | 459700 |
| 2022-05-11 | 65.14 | $6.97 | 751600 |
| 2022-05-10 | 63.42 | $6.75 | 657626 |
| 2022-05-09 | 56.14 | $5.97 | 1.1M |
| 2022-05-06 | 74.83 | $7.00 | 598200 |
| 2022-05-05 | 78.95 | $7.17 | 531346 |
| 2022-05-04 | 76.96 | $6.89 | 731408 |
| 2022-05-03 | 75.72 | $6.73 | 691326 |
| 2022-05-02 | 74.24 | $6.55 | 548249 |
| 2022-04-29 | 71.27 | $6.23 | 266500 |
| 2022-04-28 | 71.76 | $6.25 | 481404 |
| 2022-04-27 | 73.69 | $6.33 | 684803 |
| 2022-04-26 | 65.83 | $5.61 | 374900 |
| 2022-04-25 | 64.72 | $5.53 | 528432 |
| 2022-04-22 | 68.42 | $5.67 | 714416 |
| 2022-04-21 | 66.33 | $5.51 | 221436 |
| 2022-04-20 | 66.59 | $5.52 | 504800 |
| 2022-04-19 | 65.16 | $5.41 | 197913 |
| 2022-04-18 | 63.95 | $5.32 | 321300 |
| 2022-04-14 | 70.94 | $5.59 | 433538 |
| 2022-04-13 | 66.12 | $5.22 | 294204 |
| 2022-04-12 | 66.40 | $5.23 | 165715 |
| 2022-04-11 | 66.13 | $5.21 | 471350 |
| 2022-04-08 | 74.88 | $5.51 | 924700 |
| 2022-04-07 | 67.53 | $4.97 | 332700 |
| 2022-04-06 | 65.01 | $4.83 | 410800 |
| 2022-04-05 | 61.12 | $4.64 | 1.9M |
| 2022-04-04 | 60.68 | $4.62 | 142935 |
| 2022-04-01 | 60.04 | $4.59 | 115200 |
| 2022-03-31 | 58.10 | $4.50 | 105721 |
| 2022-03-30 | 59.32 | $4.54 | 142400 |
| 2022-03-29 | 55.80 | $4.38 | 185700 |
| 2022-03-28 | 57.27 | $4.43 | 54231 |
| 2022-03-25 | 60.61 | $4.54 | 156100 |
| 2022-03-24 | 58.07 | $4.42 | 162049 |
| 2022-03-23 | 59.59 | $4.47 | 83436 |
| 2022-03-22 | 58.77 | $4.43 | 185200 |
| 2022-03-21 | 64.70 | $4.62 | 283600 |
| 2022-03-18 | 60.07 | $4.39 | 210700 |
| 2022-03-17 | 57.29 | $4.27 | 95200 |
| 2022-03-16 | 52.31 | $4.08 | 47600 |
| 2022-03-15 | 51.17 | $4.04 | 131948 |
| 2022-03-14 | 49.15 | $3.97 | 184232 |
| 2022-03-11 | 52.70 | $4.09 | 150800 |
| 2022-03-10 | 59.13 | $4.28 | 147909 |
| 2022-03-09 | 62.97 | $4.38 | 328200 |
| 2022-03-08 | 61.79 | $4.33 | 147300 |
| 2022-03-07 | 67.95 | $4.48 | 258800 |
| 2022-03-04 | 67.12 | $4.44 | 283941 |
| 2022-03-03 | 66.07 | $4.39 | 148300 |
| 2022-03-02 | 68.55 | $4.45 | 231000 |
| 2022-03-01 | 67.59 | $4.40 | 184300 |
| 2022-02-28 | 67.59 | $4.40 | 190425 |
| 2022-02-25 | 65.69 | $4.30 | 85445 |
| 2022-02-24 | 65.31 | $4.28 | 286673 |
| 2022-02-23 | 63.55 | $4.19 | 105000 |
| 2022-02-22 | 62.14 | $4.12 | 154500 |
| 2022-02-18 | 66.70 | $4.25 | 214500 |
| 2022-02-17 | 65.01 | $4.16 | 244390 |
| 2022-02-16 | 61.74 | $4.00 | 183122 |
| 2022-02-15 | 59.00 | $3.88 | 107323 |
| 2022-02-14 | 55.74 | $3.75 | 106400 |
| 2022-02-11 | 56.73 | $3.78 | 178600 |
| 2022-02-10 | 53.04 | $3.64 | 221000 |
| 2022-02-09 | 52.20 | $3.61 | 71700 |
| 2022-02-08 | 51.66 | $3.59 | 82900 |
| 2022-02-07 | 54.91 | $3.70 | 89700 |
| 2022-02-04 | 51.77 | $3.58 | 73000 |
| 2022-02-03 | 49.25 | $3.49 | 72929 |
| 2022-02-02 | 53.05 | $3.62 | 54742 |
| 2022-02-01 | 51.41 | $3.56 | 143600 |
| 2022-01-31 | 47.31 | $3.42 | 62100 |
| 2022-01-28 | 43.43 | $3.30 | 203100 |
| 2022-01-27 | 44.73 | $3.35 | 104000 |
| 2022-01-26 | 44.42 | $3.34 | 168813 |
| 2022-01-25 | 45.41 | $3.38 | 238900 |
| 2022-01-24 | 38.94 | $3.18 | 259435 |
| 2022-01-21 | 43.06 | $3.35 | 139633 |
| 2022-01-20 | 42.38 | $3.33 | 63546 |
| 2022-01-19 | 45.20 | $3.44 | 136628 |
| 2022-01-18 | 46.27 | $3.48 | 196700 |
| 2022-01-14 | 47.60 | $3.53 | 30000 |
| 2022-01-13 | 45.51 | $3.46 | 71800 |
| 2022-01-12 | 46.27 | $3.49 | 32225 |
| 2022-01-11 | 45.70 | $3.47 | 72513 |
| 2022-01-10 | 44.87 | $3.44 | 57502 |
| 2022-01-07 | 46.67 | $3.52 | 50509 |
| 2022-01-06 | 46.67 | $3.52 | 63900 |
| 2022-01-05 | 49.36 | $3.64 | 90600 |
| 2022-01-04 | 50.99 | $3.71 | 89523 |
| 2022-01-03 | 48.93 | $3.62 | 105636 |
| 2021-12-31 | 42.86 | $3.38 | 79505 |
| 2021-12-30 | 41.48 | $3.33 | 148117 |
| 2021-12-29 | 42.06 | $3.36 | 171826 |
| 2021-12-28 | 42.62 | $3.39 | 117600 |
| 2021-12-27 | 42.81 | $3.40 | 64836 |
| 2021-12-23 | 44.80 | $3.51 | 127300 |
| 2021-12-22 | 46.10 | $3.58 | 50943 |
| 2021-12-21 | 45.68 | $3.56 | 138809 |
| 2021-12-20 | 43.98 | $3.48 | 139520 |
| 2021-12-17 | 42.93 | $3.43 | 318000 |
| 2021-12-16 | 40.59 | $3.32 | 438926 |
| 2021-12-15 | 46.14 | $3.66 | 283205 |
| 2021-12-14 | 42.64 | $3.50 | 116700 |
| 2021-12-13 | 45.83 | $3.68 | 161100 |
| 2021-12-10 | 53.66 | $4.05 | 327400 |
| 2021-12-09 | 48.20 | $3.81 | 73627 |
| 2021-12-08 | 50.56 | $3.91 | 456000 |
| 2021-12-07 | 48.90 | $3.84 | 238200 |
| 2021-12-06 | 45.94 | $3.72 | 193200 |
| 2021-12-03 | 41.95 | $3.57 | 177935 |
| 2021-12-02 | 44.44 | $3.69 | 157100 |
| 2021-12-01 | 41.11 | $3.57 | 175304 |
| 2021-11-30 | 43.16 | $3.67 | 510800 |
| 2021-11-29 | 46.45 | $3.82 | 513900 |
| 2021-11-26 | 46.19 | $3.81 | 166300 |
| 2021-11-24 | 51.68 | $4.04 | 127100 |
| 2021-11-23 | 46.71 | $3.85 | 170613 |
| 2021-11-22 | 48.72 | $3.93 | 119800 |
| 2021-11-19 | 47.38 | $3.88 | 183500 |
| 2021-11-18 | 49.34 | $3.96 | 174820 |
| 2021-11-17 | 51.09 | $4.03 | 93400 |
| 2021-11-16 | 51.09 | $4.03 | 249928 |
| 2021-11-15 | 52.29 | $4.08 | 108900 |
| 2021-11-12 | 53.98 | $4.15 | 61002 |
| 2021-11-11 | 53.37 | $4.12 | 188037 |
| 2021-11-10 | 49.08 | $3.92 | 233219 |
| 2021-11-09 | 53.27 | $4.10 | 106545 |
| 2021-11-08 | 52.84 | $4.08 | 125400 |
| 2021-11-05 | 53.77 | $4.12 | 54600 |
| 2021-11-04 | 55.15 | $4.18 | 77900 |
| 2021-11-03 | 57.25 | $4.27 | 89847 |
| 2021-11-02 | 55.46 | $4.17 | 116301 |
| 2021-11-01 | 59.73 | $4.35 | 186300 |
| 2021-10-29 | 52.38 | $3.97 | 97514 |
| 2021-10-28 | 53.86 | $4.03 | 137139 |
| 2021-10-27 | 53.65 | $4.02 | 183100 |
| 2021-10-26 | 52.23 | $3.95 | 199600 |
| 2021-10-25 | 54.98 | $4.07 | 180100 |
| 2021-10-22 | 54.79 | $4.06 | 271000 |
| 2021-10-21 | 52.52 | $3.94 | 263100 |
| 2021-10-20 | 59.08 | $4.22 | 249723 |
| 2021-10-19 | 62.53 | $4.35 | 398600 |
| 2021-10-18 | 61.54 | $4.29 | 671343 |
| 2021-10-15 | 53.65 | $3.88 | 362945 |
| 2021-10-14 | 49.83 | $3.72 | 191100 |
| 2021-10-13 | 48.83 | $3.68 | 157500 |
| 2021-10-12 | 50.51 | $3.75 | 246400 |
| 2021-10-11 | 55.41 | $3.94 | 274700 |
| 2021-10-08 | 55.41 | $3.94 | 352444 |
| 2021-10-07 | 50.88 | $3.74 | 166311 |
| 2021-10-06 | 54.29 | $3.87 | 188600 |
| 2021-10-05 | 60.17 | $4.07 | 221023 |
| 2021-10-04 | 63.09 | $4.16 | 378223 |
| 2021-10-01 | 66.15 | $4.25 | 378400 |
| 2021-09-30 | 64.33 | $4.15 | 348351 |
| 2021-09-29 | 61.99 | $4.03 | 423534 |
| 2021-09-28 | 65.02 | $4.12 | 297035 |
| 2021-09-27 | 63.52 | $4.04 | 1.3M |
| 2021-09-24 | 56.91 | $3.74 | 377600 |
| 2021-09-23 | 51.64 | $3.55 | 155100 |
| 2021-09-22 | 51.34 | $3.54 | 149344 |
| 2021-09-21 | 48.64 | $3.45 | 179200 |
| 2021-09-20 | 43.69 | $3.30 | 233741 |
| 2021-09-17 | 46.83 | $3.41 | 85000 |
| 2021-09-16 | 45.82 | $3.38 | 152300 |
| 2021-09-15 | 49.07 | $3.49 | 201400 |
| 2021-09-14 | 47.13 | $3.43 | 166000 |
| 2021-09-13 | 50.16 | $3.53 | 229910 |
| 2021-09-10 | 49.85 | $3.52 | 160000 |
| 2021-09-09 | 54.63 | $3.67 | 359726 |
| 2021-09-08 | 50.74 | $3.54 | 311400 |
| 2021-09-07 | 55.24 | $3.67 | 275847 |
| 2021-09-03 | 54.66 | $3.65 | 321005 |
| 2021-09-02 | 53.50 | $3.61 | 413948 |
| 2021-09-01 | 54.15 | $3.63 | 516334 |
| 2021-08-31 | 50.07 | $3.49 | 96800 |
| 2021-08-30 | 49.77 | $3.48 | 222247 |
| 2021-08-27 | 47.33 | $3.40 | 312400 |
| 2021-08-26 | 41.99 | $3.24 | 185100 |
| 2021-08-25 | 43.29 | $3.29 | 270336 |
| 2021-08-24 | 42.27 | $3.26 | 172004 |
| 2021-08-23 | 40.57 | $3.21 | 103814 |
| 2021-08-20 | 38.51 | $3.15 | 483600 |
| 2021-08-19 | 38.72 | $3.16 | 361229 |
| 2021-08-18 | 39.34 | $3.19 | 83337 |
| 2021-08-17 | 39.75 | $3.21 | 130000 |
| 2021-08-16 | 39.75 | $3.21 | 127239 |
| 2021-08-13 | 39.93 | $3.22 | 108523 |
| 2021-08-12 | 41.39 | $3.30 | 106000 |
| 2021-08-11 | 44.26 | $3.45 | 147700 |
| 2021-08-10 | 40.88 | $3.32 | 133638 |
| 2021-08-09 | 37.56 | $3.20 | 225533 |
| 2021-08-06 | 40.05 | $3.34 | 120000 |
| 2021-08-05 | 37.51 | $3.25 | 146000 |
| 2021-08-04 | 36.95 | $3.23 | 280601 |
| 2021-08-03 | 40.22 | $3.42 | 324901 |
| 2021-08-02 | 41.70 | $3.50 | 170220 |
| 2021-07-30 | 44.21 | $3.63 | 460536 |
| 2021-07-29 | 37.63 | $3.39 | 210600 |
| 2021-07-28 | 36.45 | $3.35 | 448900 |
| 2021-07-27 | 36.61 | $3.36 | 390612 |
| 2021-07-26 | 41.03 | $3.61 | 188545 |
| 2021-07-23 | 39.36 | $3.55 | 105000 |
| 2021-07-22 | 40.45 | $3.61 | 180011 |
| 2021-07-21 | 43.70 | $3.78 | 131500 |
| 2021-07-20 | 37.84 | $3.57 | 144333 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.59
2026-07-17
Close Price
$15.40
Vol: 414500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.90
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -61.59 | $15.40 | 414500 |
| 2026-07-16 | -52.42 | $15.78 | 507200 |
| 2026-07-15 | -46.38 | $16.03 | 546285 |
| 2026-07-14 | -42.75 | $16.18 | 459217 |
| 2026-07-13 | -51.21 | $15.83 | 666855 |
| 2026-07-10 | -37.68 | $16.39 | 922394 |
| 2026-07-09 | -63.53 | $15.32 | 501200 |
| 2026-07-08 | -47.34 | $15.99 | 525900 |
| 2026-07-07 | -60.39 | $15.45 | 494600 |
| 2026-07-06 | -65.94 | $15.22 | 552807 |
| 2026-07-02 | -74.64 | $14.86 | 968940 |
| 2026-07-01 | -89.37 | $14.25 | 775334 |
| 2026-06-30 | -95.86 | $14.01 | 907300 |
| 2026-06-29 | -99.72 | $14.39 | 1.2M |
| 2026-06-26 | -82.03 | $15.12 | 1.7M |
| 2026-06-25 | -89.78 | $15.93 | 623104 |
| 2026-06-24 | -56.20 | $16.94 | 577200 |
| 2026-06-23 | -33.12 | $17.89 | 571500 |
| 2026-06-22 | -49.86 | $17.56 | 684523 |
| 2026-06-18 | -69.42 | $17.07 | 906328 |
| 2026-06-17 | -80.83 | $16.60 | 338000 |
| 2026-06-16 | -76.46 | $16.78 | 546149 |
| 2026-06-15 | -74.51 | $16.86 | 609400 |
| 2026-06-12 | -69.17 | $17.08 | 583647 |
| 2026-06-11 | -86.17 | $16.38 | 625600 |
| 2026-06-10 | -84.95 | $16.43 | 574541 |
| 2026-06-09 | -83.98 | $16.47 | 664811 |
| 2026-06-08 | -85.04 | $16.44 | 474010 |
| 2026-06-05 | -85.04 | $16.44 | 571148 |
| 2026-06-04 | -96.20 | $15.97 | 445859 |
| 2026-06-03 | -96.20 | $15.97 | 409300 |
| 2026-06-02 | -90.97 | $16.19 | 408939 |
| 2026-06-01 | -85.99 | $16.40 | 511330 |
| 2026-05-29 | -93.59 | $16.08 | 659864 |
| 2026-05-28 | -97.14 | $16.62 | 876871 |
| 2026-05-27 | -92.09 | $17.69 | 657120 |
| 2026-05-26 | -51.46 | $18.43 | 680231 |
| 2026-05-22 | -32.51 | $18.83 | 612345 |
| 2026-05-21 | -18.53 | $19.29 | 501057 |
| 2026-05-20 | -8.63 | $19.68 | 889900 |
| 2026-05-19 | -25.65 | $18.84 | 843500 |
| 2026-05-18 | -16.16 | $19.27 | 1.7M |
| 2026-05-15 | -23.49 | $18.93 | 653500 |
| 2026-05-14 | -26.92 | $18.76 | 471825 |
| 2026-05-13 | -26.96 | $18.75 | 878800 |
| 2026-05-12 | -22.51 | $18.96 | 663193 |
| 2026-05-11 | -18.71 | $19.12 | 1.0M |
| 2026-05-08 | -2.04 | $19.53 | 610633 |
| 2026-05-07 | -16.41 | $18.87 | 857300 |
| 2026-05-06 | -9.88 | $18.79 | 839934 |
| 2026-05-05 | -3.26 | $19.06 | 1.2M |
| 2026-05-04 | -0.55 | $18.55 | 595300 |
| 2026-05-01 | -0.92 | $18.14 | 545129 |
| 2026-04-30 | -9.06 | $17.72 | 552100 |
| 2026-04-29 | -5.18 | $17.84 | 749412 |
| 2026-04-28 | -10.48 | $17.13 | 438976 |
| 2026-04-27 | -5.38 | $16.98 | 621310 |
| 2026-04-24 | -0.53 | $16.76 | 526000 |
| 2026-04-23 | -23.56 | $16.20 | 526900 |
| 2026-04-22 | -8.05 | $16.24 | 849838 |
| 2026-04-21 | -53.38 | $15.49 | 608300 |
| 2026-04-20 | -17.20 | $15.88 | 582303 |
| 2026-04-17 | -16.67 | $15.89 | 832928 |
| 2026-04-16 | -28.42 | $15.47 | 468949 |
| 2026-04-15 | -28.42 | $15.47 | 479138 |
| 2026-04-14 | -35.27 | $15.28 | 474875 |
| 2026-04-13 | -13.70 | $15.71 | 611576 |
| 2026-04-10 | -19.69 | $15.48 | 520700 |
| 2026-04-09 | -21.26 | $15.44 | 498900 |
| 2026-04-08 | -20.47 | $15.46 | 474919 |
| 2026-04-07 | -27.95 | $15.27 | 632500 |
| 2026-04-06 | -13.53 | $15.74 | 435124 |
| 2026-04-02 | -16.61 | $15.75 | 411511 |
| 2026-04-01 | -42.58 | $15.22 | 469200 |
| 2026-03-31 | -44.14 | $15.25 | 403600 |
| 2026-03-30 | -52.16 | $14.99 | 544800 |
| 2026-03-27 | -49.86 | $15.18 | 801100 |
| 2026-03-26 | -48.70 | $15.22 | 612100 |
| 2026-03-25 | -46.69 | $15.29 | 466200 |
| 2026-03-24 | -29.11 | $15.90 | 576616 |
| 2026-03-23 | -52.16 | $15.10 | 621799 |
| 2026-03-20 | -65.13 | $14.65 | 633410 |
| 2026-03-19 | -56.48 | $14.95 | 565600 |
| 2026-03-18 | -70.89 | $14.45 | 1.1M |
| 2026-03-17 | -79.54 | $14.15 | 624446 |
| 2026-03-16 | -75.79 | $14.28 | 847921 |
| 2026-03-13 | -87.20 | $13.64 | 862700 |
| 2026-03-12 | -70.82 | $14.07 | 1.0M |
| 2026-03-11 | -39.65 | $15.32 | 826289 |
| 2026-03-10 | -37.66 | $15.40 | 901120 |
| 2026-03-09 | -27.93 | $15.79 | 1.4M |
| 2026-03-06 | -21.62 | $15.95 | 663005 |
| 2026-03-05 | -17.57 | $16.13 | 1.0M |
| 2026-03-04 | -6.90 | $16.60 | 611000 |
| 2026-03-03 | -9.80 | $16.47 | 865100 |
| 2026-03-02 | -4.45 | $16.71 | 1.2M |
| 2026-02-27 | -2.18 | $16.38 | 1.1M |
| 2026-02-26 | -1.02 | $15.96 | 1.1M |
| 2026-02-25 | -0.82 | $15.60 | 581965 |
| 2026-02-24 | -1.13 | $15.33 | 682500 |
| 2026-02-23 | -5.41 | $14.96 | 678648 |
| 2026-02-20 | -0.30 | $15.13 | 602619 |
| 2026-02-19 | -1.51 | $14.88 | 960700 |
| 2026-02-18 | -4.47 | $14.61 | 1.4M |
| 2026-02-17 | -3.60 | $14.03 | 1.2M |
| 2026-02-13 | -11.71 | $13.58 | 1.1M |
| 2026-02-12 | -27.80 | $13.10 | 837298 |
| 2026-02-11 | -6.28 | $13.58 | 755743 |
| 2026-02-10 | -6.91 | $13.24 | 635228 |
| 2026-02-09 | -4.49 | $13.19 | 411135 |
| 2026-02-06 | -6.95 | $13.14 | 521639 |
| 2026-02-05 | -28.57 | $12.50 | 490042 |
| 2026-02-04 | -16.58 | $12.62 | 580300 |
| 2026-02-03 | -4.80 | $12.83 | 537172 |
| 2026-02-02 | -5.35 | $12.81 | 644890 |
| 2026-01-30 | -0.76 | $12.92 | 845411 |
| 2026-01-29 | -6.70 | $12.40 | 838000 |
| 2026-01-28 | -2.99 | $12.26 | 485800 |
| 2026-01-27 | -13.16 | $11.96 | 539117 |
| 2026-01-26 | -19.47 | $11.84 | 479200 |
| 2026-01-23 | -15.79 | $11.91 | 510865 |
| 2026-01-22 | -17.89 | $11.87 | 817800 |
| 2026-01-21 | -13.16 | $11.96 | 406400 |
| 2026-01-20 | -24.21 | $11.75 | 464419 |
| 2026-01-16 | -14.21 | $11.94 | 722200 |
| 2026-01-15 | -18.95 | $11.85 | 623407 |
| 2026-01-14 | -15.79 | $11.91 | 970323 |
| 2026-01-13 | -11.64 | $11.98 | 684210 |
| 2026-01-12 | -17.61 | $11.62 | 463540 |
| 2026-01-09 | -13.84 | $11.68 | 660014 |
| 2026-01-08 | -1.26 | $11.88 | 689323 |
| 2026-01-07 | -4.90 | $11.67 | 945003 |
| 2026-01-06 | -70.83 | $10.80 | 672111 |
| 2026-01-05 | -86.78 | $10.54 | 719908 |
| 2026-01-02 | -92.71 | $10.45 | 783902 |
| 2025-12-31 | -89.22 | $10.59 | 560243 |
| 2025-12-30 | -99.48 | $10.51 | 542229 |
| 2025-12-29 | -84.62 | $10.87 | 448608 |
| 2025-12-26 | -88.46 | $10.80 | 364016 |
| 2025-12-24 | -94.31 | $10.71 | 220542 |
| 2025-12-23 | -96.60 | $10.71 | 521200 |
| 2025-12-22 | -97.81 | $10.79 | 599900 |
| 2025-12-19 | -93.70 | $10.89 | 931416 |
| 2025-12-18 | -98.37 | $10.85 | 637600 |
| 2025-12-17 | -96.62 | $11.14 | 458200 |
| 2025-12-16 | -96.00 | $11.16 | 572080 |
| 2025-12-15 | -91.97 | $11.27 | 603712 |
| 2025-12-12 | -97.19 | $11.14 | 631028 |
| 2025-12-11 | -95.30 | $11.33 | 742970 |
| 2025-12-10 | -91.88 | $11.41 | 640845 |
| 2025-12-09 | -98.06 | $11.54 | 425400 |
| 2025-12-08 | -95.72 | $11.77 | 394700 |
| 2025-12-05 | -95.58 | $11.83 | 450000 |
| 2025-12-04 | -88.40 | $11.96 | 433684 |
| 2025-12-03 | -72.38 | $12.25 | 492246 |
| 2025-12-02 | -81.22 | $12.09 | 647433 |
| 2025-12-01 | -96.77 | $12.06 | 694511 |
| 2025-11-28 | -85.81 | $12.23 | 287542 |
| 2025-11-26 | -81.05 | $12.32 | 603000 |
| 2025-11-25 | -68.63 | $12.51 | 527418 |
| 2025-11-24 | -45.75 | $12.86 | 491523 |
| 2025-11-21 | -30.07 | $13.10 | 698341 |
| 2025-11-20 | -66.01 | $12.55 | 607470 |
| 2025-11-19 | -35.95 | $13.01 | 488000 |
| 2025-11-18 | -2.96 | $13.50 | 1.4M |
| 2025-11-17 | -19.76 | $12.84 | 608606 |
| 2025-11-14 | -21.56 | $12.81 | 639800 |
| 2025-11-13 | -16.27 | $12.83 | 613551 |
| 2025-11-12 | -4.00 | $13.00 | 664600 |
| 2025-11-11 | -9.71 | $12.88 | 648227 |
| 2025-11-10 | -12.12 | $12.80 | 607513 |
| 2025-11-07 | -16.02 | $12.71 | 785014 |
| 2025-11-06 | -8.23 | $12.89 | 726914 |
| 2025-11-05 | -17.96 | $12.46 | 507100 |
| 2025-11-04 | -26.70 | $12.28 | 432009 |
| 2025-11-03 | -17.48 | $12.47 | 443379 |
| 2025-10-31 | -11.65 | $12.59 | 398000 |
| 2025-10-30 | -17.96 | $12.46 | 415000 |
| 2025-10-29 | -12.62 | $12.57 | 532830 |
| 2025-10-28 | -5.10 | $12.63 | 467219 |
| 2025-10-27 | -18.62 | $12.30 | 351324 |
| 2025-10-24 | -23.40 | $12.21 | 554200 |
| 2025-10-23 | -4.79 | $12.56 | 621341 |
| 2025-10-22 | -40.63 | $11.91 | 322043 |
| 2025-10-21 | -63.68 | $11.50 | 391317 |
| 2025-10-20 | -51.46 | $11.77 | 677700 |
| 2025-10-17 | -65.71 | $11.49 | 492100 |
| 2025-10-16 | -80.87 | $11.21 | 801900 |
| 2025-10-15 | -80.32 | $11.26 | 493500 |
| 2025-10-14 | -94.40 | $10.92 | 508386 |
| 2025-10-13 | -91.63 | $11.15 | 392200 |
| 2025-10-10 | -98.01 | $10.99 | 478698 |
| 2025-10-09 | -91.67 | $11.36 | 372800 |
| 2025-10-08 | -96.93 | $11.24 | 418998 |
| 2025-10-07 | -96.62 | $11.45 | 521700 |
| 2025-10-06 | -99.43 | $11.70 | 439580 |
| 2025-10-03 | -81.55 | $12.08 | 603015 |
| 2025-10-02 | -92.26 | $11.90 | 463418 |
| 2025-10-01 | -72.96 | $12.02 | 310129 |
| 2025-09-30 | -80.61 | $11.87 | 424200 |
| 2025-09-29 | -70.41 | $12.07 | 404200 |
| 2025-09-26 | -49.75 | $12.46 | 321115 |
| 2025-09-25 | -46.23 | $12.53 | 442100 |
| 2025-09-24 | -37.56 | $12.65 | 393146 |
| 2025-09-23 | -38.07 | $12.62 | 505117 |
| 2025-09-22 | -41.74 | $12.54 | 459344 |
| 2025-09-19 | -33.95 | $12.71 | 837021 |
| 2025-09-18 | -12.10 | $13.15 | 396188 |
| 2025-09-17 | -5.97 | $13.29 | 520600 |
| 2025-09-16 | -3.72 | $13.24 | 701758 |
| 2025-09-15 | -10.87 | $13.04 | 849345 |
| 2025-09-12 | -8.41 | $12.41 | 458874 |
| 2025-09-11 | -6.98 | $12.34 | 399700 |
| 2025-09-10 | -7.34 | $12.33 | 588300 |
| 2025-09-09 | -5.29 | $12.37 | 732405 |
| 2025-09-08 | -4.31 | $12.39 | 838000 |
| 2025-09-05 | -2.09 | $12.04 | 567206 |
| 2025-09-04 | -20.42 | $11.69 | 333544 |
| 2025-09-03 | -19.37 | $11.71 | 607832 |
| 2025-09-02 | -4.43 | $11.68 | 378424 |
| 2025-08-29 | -8.23 | $11.62 | 306000 |
| 2025-08-28 | -3.16 | $11.70 | 399000 |
| 2025-08-27 | -3.42 | $11.58 | 310000 |
| 2025-08-26 | -11.81 | $11.44 | 346700 |
| 2025-08-25 | -10.42 | $11.46 | 413200 |
| 2025-08-22 | -11.11 | $11.45 | 456700 |
| 2025-08-21 | -1.50 | $11.37 | 472936 |
| 2025-08-20 | -30.30 | $10.98 | 364000 |
| 2025-08-19 | -50.76 | $10.71 | 592964 |
| 2025-08-18 | -32.37 | $10.93 | 423738 |
| 2025-08-15 | -49.32 | $10.65 | 963600 |
| 2025-08-14 | -60.14 | $10.49 | 379000 |
| 2025-08-13 | -50.00 | $10.59 | 457837 |
| 2025-08-12 | -63.92 | $10.37 | 553489 |
| 2025-08-11 | -70.89 | $10.26 | 573300 |
| 2025-08-08 | -51.90 | $10.56 | 652635 |
| 2025-08-07 | -37.97 | $10.78 | 623040 |
| 2025-08-06 | -20.89 | $11.05 | 582690 |
| 2025-08-05 | -5.48 | $11.18 | 818608 |
| 2025-08-04 | -26.87 | $10.78 | 687000 |
| 2025-08-01 | -36.57 | $10.65 | 789000 |
| 2025-07-31 | -19.40 | $10.88 | 947800 |
| 2025-07-30 | -30.00 | $10.72 | 1.3M |
| 2025-07-29 | -9.48 | $10.58 | 594302 |
| 2025-07-28 | -18.97 | $10.47 | 605716 |
| 2025-07-25 | -40.52 | $10.22 | 355600 |
| 2025-07-24 | -33.62 | $10.30 | 334707 |
| 2025-07-23 | -23.28 | $10.42 | 517948 |
| 2025-07-22 | -51.61 | $10.05 | 440346 |
| 2025-07-21 | -58.06 | $9.97 | 691526 |
| 2025-07-18 | -56.45 | $9.99 | 423434 |
| 2025-07-17 | -49.19 | $10.08 | 468900 |
| 2025-07-16 | -70.16 | $9.82 | 419207 |
| 2025-07-15 | -59.68 | $9.95 | 437374 |
| 2025-07-14 | -37.10 | $10.23 | 629407 |
| 2025-07-11 | -16.94 | $10.48 | 487249 |
| 2025-07-10 | -26.61 | $10.36 | 773500 |
| 2025-07-09 | -58.87 | $9.96 | 508667 |
| 2025-07-08 | -33.06 | $10.28 | 464700 |
| 2025-07-07 | -23.39 | $10.40 | 568486 |
| 2025-07-03 | -30.43 | $10.25 | 286100 |
| 2025-07-02 | -34.78 | $10.20 | 640669 |
| 2025-07-01 | -62.68 | $9.71 | 482103 |
| 2025-06-30 | -70.42 | $9.60 | 693109 |
| 2025-06-27 | -59.86 | $9.75 | 1.7M |
| 2025-06-26 | -53.52 | $9.84 | 528200 |
| 2025-06-25 | -36.62 | $10.08 | 494434 |
| 2025-06-24 | -51.41 | $9.87 | 976307 |
| 2025-06-23 | -53.52 | $9.84 | 636200 |
| 2025-06-20 | -33.10 | $10.13 | 568400 |
| 2025-06-18 | -4.23 | $10.54 | 707172 |
| 2025-06-17 | -5.71 | $10.50 | 1.0M |
| 2025-06-16 | -33.87 | $10.00 | 637200 |
| 2025-06-13 | -18.55 | $10.19 | 857181 |
| 2025-06-12 | -41.94 | $9.90 | 619100 |
| 2025-06-11 | -48.39 | $9.82 | 857214 |
| 2025-06-10 | -63.71 | $9.63 | 361625 |
| 2025-06-09 | -66.94 | $9.59 | 451000 |
| 2025-06-06 | -66.94 | $9.59 | 504511 |
| 2025-06-05 | -60.48 | $9.67 | 313636 |
| 2025-06-04 | -58.06 | $9.70 | 328604 |
| 2025-06-03 | -65.32 | $9.61 | 483416 |
| 2025-06-02 | -75.25 | $9.66 | 391902 |
| 2025-05-30 | -80.20 | $9.61 | 456523 |
| 2025-05-29 | -81.19 | $9.60 | 400626 |
| 2025-05-28 | -94.06 | $9.47 | 845100 |
| 2025-05-27 | -49.51 | $9.92 | 494700 |
| 2025-05-23 | -64.36 | $9.77 | 415621 |
| 2025-05-22 | -71.55 | $9.59 | 591055 |
| 2025-05-21 | -20.30 | $10.15 | 554266 |
| 2025-05-20 | -0.66 | $10.40 | 797244 |
| 2025-05-19 | -8.03 | $10.15 | 647179 |
| 2025-05-16 | -14.60 | $10.06 | 561612 |
| 2025-05-15 | -24.29 | $9.92 | 417141 |
| 2025-05-14 | -20.00 | $9.93 | 729350 |
| 2025-05-13 | -26.67 | $9.82 | 779853 |
| 2025-05-12 | -27.88 | $9.80 | 811400 |
| 2025-05-09 | -20.61 | $9.92 | 506947 |
| 2025-05-08 | -35.76 | $9.67 | 568400 |
| 2025-05-07 | -27.32 | $9.73 | 785350 |
| 2025-05-06 | -18.56 | $9.90 | 669100 |
| 2025-05-05 | -8.38 | $9.96 | 520100 |
| 2025-05-02 | -4.49 | $9.81 | 390100 |
| 2025-05-01 | -4.83 | $9.70 | 534000 |
| 2025-04-30 | -13.48 | $9.54 | 418701 |
| 2025-04-29 | -16.15 | $9.67 | 336003 |
| 2025-04-28 | -29.71 | $9.55 | 393220 |
| 2025-04-25 | -34.03 | $9.58 | 368259 |
| 2025-04-24 | -45.03 | $9.37 | 381231 |
| 2025-04-23 | -50.79 | $9.26 | 405558 |
| 2025-04-22 | -64.80 | $9.01 | 372807 |
| 2025-04-21 | -59.69 | $9.11 | 361450 |
| 2025-04-17 | -56.10 | $9.22 | 481548 |
| 2025-04-16 | -76.13 | $8.85 | 551531 |
| 2025-04-15 | -82.88 | $8.70 | 434200 |
| 2025-04-14 | -72.97 | $8.92 | 435107 |
| 2025-04-11 | -56.31 | $9.29 | 627083 |
| 2025-04-10 | -80.63 | $8.75 | 577600 |
| 2025-04-09 | -70.72 | $8.97 | 981821 |
| 2025-04-08 | -97.13 | $8.51 | 1.1M |
| 2025-04-07 | -59.50 | $9.35 | 1.2M |
| 2025-04-04 | -90.00 | $8.74 | 1.7M |
| 2025-04-03 | -100.00 | $9.05 | 676541 |
| 2025-04-02 | -70.97 | $9.66 | 434851 |
| 2025-04-01 | -63.71 | $9.75 | 574100 |
| 2025-03-31 | -43.86 | $9.79 | 845800 |
| 2025-03-28 | -19.30 | $10.21 | 518300 |
| 2025-03-27 | -29.24 | $10.04 | 548801 |
| 2025-03-26 | -26.90 | $10.08 | 376111 |
| 2025-03-25 | -32.16 | $9.99 | 566800 |
| 2025-03-24 | -22.81 | $10.15 | 470600 |
| 2025-03-21 | -30.99 | $10.01 | 1.1M |
| 2025-03-20 | -5.85 | $10.44 | 544214 |
| 2025-03-19 | -1.18 | $10.51 | 622900 |
| 2025-03-18 | -21.05 | $10.18 | 502904 |
| 2025-03-17 | -32.09 | $10.10 | 554463 |
| 2025-03-14 | -52.47 | $9.89 | 527738 |
| 2025-03-13 | -66.88 | $9.85 | 607112 |
| 2025-03-12 | -72.44 | $9.69 | 570200 |
| 2025-03-11 | -77.24 | $9.54 | 734508 |
| 2025-03-10 | -76.60 | $9.56 | 686800 |
| 2025-03-07 | -66.67 | $9.87 | 641848 |
| 2025-03-06 | -68.59 | $9.81 | 822211 |
| 2025-03-05 | -73.25 | $9.67 | 1.1M |
| 2025-03-04 | -79.13 | $9.55 | 1.1M |
| 2025-03-03 | -95.41 | $9.16 | 909322 |
| 2025-02-28 | -98.47 | $9.06 | 664300 |
| 2025-02-27 | -95.90 | $9.24 | 724257 |
| 2025-02-26 | -96.96 | $9.73 | 593500 |
| 2025-02-25 | -100.00 | $9.79 | 697934 |
| 2025-02-24 | -85.31 | $10.19 | 973900 |
| 2025-02-21 | -99.56 | $10.03 | 659100 |
| 2025-02-20 | -96.76 | $10.19 | 793734 |
| 2025-02-19 | -89.35 | $10.35 | 1.2M |
| 2025-02-18 | -87.38 | $10.48 | 849437 |
| 2025-02-14 | -91.63 | $10.42 | 1.3M |
| 2025-02-13 | -99.13 | $10.72 | 1.1M |
| 2025-02-12 | -76.75 | $11.54 | 730953 |
| 2025-02-11 | -68.95 | $11.78 | 577724 |
| 2025-02-10 | -77.46 | $11.65 | 429658 |
| 2025-02-07 | -80.63 | $11.56 | 465800 |
| 2025-02-06 | -77.82 | $11.64 | 443060 |
| 2025-02-05 | -70.42 | $11.85 | 673835 |
| 2025-02-04 | -71.48 | $11.82 | 830824 |
| 2025-02-03 | -76.76 | $11.67 | 695970 |
| 2025-01-31 | -69.72 | $11.87 | 587962 |
| 2025-01-30 | -64.44 | $12.02 | 580371 |
| 2025-01-29 | -73.24 | $11.77 | 1.2M |
| 2025-01-28 | -94.72 | $11.16 | 463800 |
| 2025-01-27 | -96.13 | $11.12 | 693600 |
| 2025-01-24 | -97.89 | $11.07 | 877942 |
| 2025-01-23 | -90.59 | $11.54 | 636840 |
| 2025-01-22 | -87.46 | $11.41 | 778929 |
| 2025-01-21 | -87.46 | $11.41 | 1.1M |
| 2025-01-17 | -57.71 | $12.24 | 678589 |
| 2025-01-16 | -44.30 | $12.53 | 681800 |
| 2025-01-15 | -20.81 | $13.23 | 440599 |
| 2025-01-14 | -26.17 | $13.07 | 986426 |
| 2025-01-13 | -8.39 | $13.60 | 1.0M |
| 2025-01-10 | -5.93 | $13.41 | 956000 |
| 2025-01-08 | -11.05 | $12.56 | 594617 |
| 2025-01-07 | 0.00 | $12.77 | 790836 |
| 2025-01-06 | -34.22 | $12.10 | 695362 |
| 2025-01-03 | -18.33 | $12.34 | 965381 |
| 2025-01-02 | -13.33 | $12.43 | 660807 |
| 2024-12-31 | -8.57 | $12.15 | 525266 |
| 2024-12-30 | -18.44 | $12.01 | 757200 |
| 2024-12-27 | -19.86 | $11.99 | 627545 |
| 2024-12-26 | -21.28 | $11.97 | 799700 |
| 2024-12-24 | -10.64 | $12.12 | 650141 |
| 2024-12-23 | -17.74 | $11.88 | 728319 |
| 2024-12-20 | -63.71 | $11.31 | 795635 |
| 2024-12-19 | -69.93 | $11.29 | 1.1M |
| 2024-12-18 | -70.22 | $11.39 | 767900 |
| 2024-12-17 | -79.78 | $11.22 | 757742 |
| 2024-12-16 | -87.08 | $11.09 | 932138 |
| 2024-12-13 | -72.47 | $11.35 | 651411 |
| 2024-12-12 | -80.34 | $11.21 | 999337 |
| 2024-12-11 | -65.73 | $11.47 | 1.2M |
| 2024-12-10 | -44.94 | $11.84 | 993700 |
| 2024-12-09 | -55.62 | $11.65 | 1.1M |
| 2024-12-06 | -75.77 | $11.33 | 1.4M |
| 2024-12-05 | -80.99 | $11.40 | 1.4M |
| 2024-12-04 | -87.72 | $11.21 | 1.1M |
| 2024-12-03 | -78.98 | $11.52 | 1.2M |
| 2024-12-02 | -90.13 | $11.17 | 1.1M |
| 2024-11-29 | -97.56 | $11.16 | 658700 |
| 2024-11-27 | -91.19 | $11.40 | 1.0M |
| 2024-11-26 | -97.97 | $11.50 | 1.0M |
| 2024-11-25 | -91.13 | $11.84 | 964600 |
| 2024-11-22 | -91.36 | $11.85 | 1.1M |
| 2024-11-21 | -91.53 | $11.89 | 1.3M |
| 2024-11-20 | -80.05 | $12.32 | 1.1M |
| 2024-11-19 | -81.71 | $12.36 | 936100 |
| 2024-11-18 | -93.00 | $11.94 | 880266 |
| 2024-11-15 | -96.56 | $11.77 | 976072 |
| 2024-11-14 | -98.00 | $11.95 | 1.0M |
| 2024-11-13 | -98.20 | $11.94 | 872106 |
| 2024-11-12 | -97.42 | $11.98 | 1.1M |
| 2024-11-11 | -93.65 | $12.25 | 1.8M |
| 2024-11-08 | -98.56 | $12.15 | 2.1M |
| 2024-11-07 | -99.59 | $12.86 | 1.4M |
| 2024-11-06 | -96.57 | $13.21 | 1.4M |
| 2024-11-05 | -97.26 | $13.74 | 706500 |
| 2024-11-04 | -94.78 | $13.91 | 938638 |
| 2024-11-01 | -96.10 | $14.04 | 553000 |
| 2024-10-31 | -94.74 | $14.11 | 457600 |
| 2024-10-30 | -94.53 | $14.12 | 614104 |
| 2024-10-29 | -97.07 | $14.16 | 557405 |
| 2024-10-28 | -97.76 | $14.42 | 688800 |
| 2024-10-25 | -99.50 | $14.80 | 388565 |
| 2024-10-24 | -98.49 | $14.88 | 526859 |
| 2024-10-23 | -95.60 | $15.10 | 1.0M |
| 2024-10-22 | -97.72 | $16.22 | 370342 |
| 2024-10-21 | -96.14 | $16.55 | 428100 |
| 2024-10-18 | -87.12 | $16.76 | 304200 |
| 2024-10-17 | -89.70 | $16.70 | 300433 |
| 2024-10-16 | -97.24 | $16.68 | 399447 |
| 2024-10-15 | -98.15 | $16.67 | 474400 |
| 2024-10-14 | -100.00 | $17.29 | 386800 |
| 2024-10-11 | -75.68 | $17.67 | 267307 |
| 2024-10-10 | -83.78 | $17.55 | 210600 |
| 2024-10-09 | -72.73 | $17.59 | 279548 |
| 2024-10-08 | -37.56 | $18.05 | 278200 |
| 2024-10-07 | -17.43 | $18.41 | 254337 |
| 2024-10-04 | -21.56 | $18.32 | 374500 |
| 2024-10-03 | -0.50 | $18.59 | 404127 |
| 2024-10-02 | -7.53 | $18.33 | 331093 |
| 2024-10-01 | -14.45 | $18.09 | 485605 |
| 2024-09-30 | -21.16 | $18.10 | 717900 |
| 2024-09-27 | -42.55 | $17.96 | 723009 |
| 2024-09-26 | -39.58 | $18.06 | 363419 |
| 2024-09-25 | -63.71 | $17.51 | 396376 |
| 2024-09-24 | -46.22 | $17.96 | 742800 |
| 2024-09-23 | -72.62 | $17.33 | 336400 |
| 2024-09-20 | -66.54 | $17.49 | 724653 |
| 2024-09-19 | -48.67 | $17.96 | 590014 |
| 2024-09-18 | -62.36 | $17.60 | 342204 |
| 2024-09-17 | -61.29 | $17.69 | 368648 |
| 2024-09-16 | -68.07 | $17.67 | 291337 |
| 2024-09-13 | -76.69 | $17.44 | 288400 |
| 2024-09-12 | -78.09 | $17.39 | 423026 |
| 2024-09-11 | -89.61 | $16.98 | 333545 |
| 2024-09-10 | -93.82 | $16.83 | 372110 |
| 2024-09-09 | -94.38 | $17.15 | 505717 |
| 2024-09-06 | -96.41 | $17.22 | 396861 |
| 2024-09-05 | -98.57 | $17.41 | 424421 |
| 2024-09-04 | -95.13 | $17.63 | 508502 |
| 2024-09-03 | -97.71 | $17.61 | 849263 |
| 2024-08-30 | -65.82 | $18.88 | 427500 |
| 2024-08-29 | -63.50 | $18.94 | 391623 |
| 2024-08-28 | -78.85 | $18.91 | 697219 |
| 2024-08-27 | -79.96 | $19.11 | 297687 |
| 2024-08-26 | -82.18 | $19.01 | 389800 |
| 2024-08-23 | -87.75 | $18.76 | 445935 |
| 2024-08-22 | -90.65 | $18.63 | 452800 |
| 2024-08-21 | -89.53 | $18.68 | 856524 |
| 2024-08-20 | -79.06 | $19.15 | 510216 |
| 2024-08-19 | -71.94 | $19.47 | 391779 |
| 2024-08-16 | -65.70 | $19.75 | 466117 |
| 2024-08-15 | -59.91 | $20.01 | 575741 |
| 2024-08-14 | -71.05 | $19.51 | 398448 |
| 2024-08-13 | -72.16 | $19.46 | 423141 |
| 2024-08-12 | -72.61 | $19.44 | 454600 |
| 2024-08-09 | -75.28 | $19.32 | 345324 |
| 2024-08-08 | -71.27 | $19.50 | 441509 |
| 2024-08-07 | -78.62 | $19.17 | 546269 |
| 2024-08-06 | -67.48 | $19.67 | 690610 |
| 2024-08-05 | -76.17 | $19.28 | 999503 |
| 2024-08-02 | -91.96 | $19.84 | 727417 |
| 2024-08-01 | -61.41 | $20.79 | 866757 |
| 2024-07-31 | -33.23 | $21.68 | 1.2M |
| 2024-07-30 | -57.51 | $20.92 | 585725 |
| 2024-07-29 | -58.15 | $20.90 | 538300 |
| 2024-07-26 | -72.43 | $20.53 | 540427 |
| 2024-07-25 | -65.83 | $20.81 | 1.3M |
| 2024-07-24 | -66.95 | $20.77 | 505571 |
| 2024-07-23 | -52.10 | $21.30 | 437052 |
| 2024-07-22 | -52.94 | $21.27 | 640900 |
| 2024-07-19 | -82.91 | $20.20 | 360300 |
| 2024-07-18 | -82.07 | $20.23 | 589330 |
| 2024-07-17 | -86.27 | $20.08 | 619468 |
| 2024-07-16 | -77.31 | $20.40 | 444700 |
| 2024-07-15 | -86.83 | $20.06 | 713000 |
| 2024-07-12 | -99.44 | $19.61 | 594000 |
| 2024-07-11 | -92.80 | $19.94 | 589746 |
| 2024-07-10 | -83.29 | $20.27 | 571250 |
| 2024-07-09 | -91.07 | $20.00 | 1.2M |
| 2024-07-08 | -79.83 | $20.39 | 1.7M |
| 2024-07-05 | -67.89 | $21.49 | 518347 |
| 2024-07-03 | -39.02 | $22.20 | 304800 |
| 2024-07-02 | -29.27 | $22.44 | 625722 |
| 2024-07-01 | -34.15 | $22.32 | 527200 |
| 2024-06-28 | -25.61 | $22.53 | 1.0M |
| 2024-06-27 | -17.67 | $22.75 | 333224 |
| 2024-06-26 | -19.68 | $22.70 | 560915 |
| 2024-06-25 | -24.10 | $22.59 | 567833 |
| 2024-06-24 | -35.34 | $22.31 | 621800 |
| 2024-06-21 | -32.13 | $22.39 | 973638 |
| 2024-06-20 | -61.89 | $21.71 | 471820 |
| 2024-06-18 | -77.37 | $21.32 | 582453 |
| 2024-06-17 | -89.78 | $20.98 | 863400 |
| 2024-06-14 | -98.51 | $20.79 | 872495 |
| 2024-06-13 | -89.40 | $21.50 | 903207 |
| 2024-06-12 | -61.78 | $22.26 | 722000 |
| 2024-06-11 | -57.49 | $22.02 | 751300 |
| 2024-06-10 | -31.49 | $22.53 | 616975 |
| 2024-06-07 | -43.08 | $22.07 | 370137 |
| 2024-06-06 | -28.20 | $22.47 | 393800 |
| 2024-06-05 | -10.95 | $22.83 | 839029 |
| 2024-06-04 | -24.83 | $21.97 | 870705 |
| 2024-06-03 | -15.63 | $22.51 | 1.2M |
| 2024-05-31 | -16.17 | $22.41 | 597800 |
| 2024-05-30 | -6.56 | $23.00 | 709815 |
| 2024-05-29 | -12.35 | $22.59 | 564820 |
| 2024-05-28 | -8.58 | $22.85 | 611182 |
| 2024-05-24 | -6.69 | $22.98 | 727275 |
| 2024-05-23 | -17.30 | $22.25 | 1.3M |
| 2024-05-22 | -6.20 | $22.99 | 798518 |
| 2024-05-21 | -0.83 | $23.38 | 1.3M |
| 2024-05-20 | -2.05 | $22.67 | 833320 |
| 2024-05-17 | -4.03 | $22.36 | 865200 |
| 2024-05-16 | -1.14 | $22.56 | 710300 |
| 2024-05-15 | -1.31 | $22.29 | 1.1M |
| 2024-05-14 | -0.47 | $21.93 | 1.2M |
| 2024-05-13 | -3.11 | $21.12 | 1.2M |
| 2024-05-10 | -6.90 | $20.37 | 814800 |
| 2024-05-09 | -1.80 | $20.43 | 1.3M |
| 2024-05-08 | -3.59 | $20.34 | 2.3M |
| 2024-05-07 | -10.30 | $17.60 | 478720 |
| 2024-05-06 | -7.92 | $17.65 | 539010 |
| 2024-05-03 | -2.94 | $17.42 | 437731 |
| 2024-05-02 | -3.17 | $17.27 | 497086 |
| 2024-05-01 | -28.32 | $16.68 | 354924 |
| 2024-04-30 | -24.28 | $16.75 | 440363 |
| 2024-04-29 | -2.48 | $17.01 | 393187 |
| 2024-04-26 | -9.94 | $16.89 | 401249 |
| 2024-04-25 | -26.71 | $16.62 | 353512 |
| 2024-04-24 | -42.24 | $16.37 | 334514 |
| 2024-04-23 | -45.34 | $16.32 | 429400 |
| 2024-04-22 | -63.35 | $16.03 | 504900 |
| 2024-04-19 | -72.67 | $15.88 | 471031 |
| 2024-04-18 | -90.68 | $15.59 | 491967 |
| 2024-04-17 | -73.91 | $15.86 | 384800 |
| 2024-04-16 | -70.81 | $15.91 | 357630 |
| 2024-04-15 | -78.26 | $15.79 | 423572 |
| 2024-04-12 | -72.67 | $15.88 | 426717 |
| 2024-04-11 | -47.83 | $16.28 | 602918 |
| 2024-04-10 | -87.58 | $15.64 | 658800 |
| 2024-04-09 | -81.99 | $15.73 | 1.1M |
| 2024-04-08 | -37.84 | $16.49 | 503638 |
| 2024-04-05 | -22.29 | $16.70 | 317408 |
| 2024-04-04 | -22.93 | $16.69 | 687338 |
| 2024-04-03 | -7.01 | $16.94 | 686501 |
| 2024-04-02 | -27.27 | $16.60 | 448420 |
| 2024-04-01 | -16.88 | $16.76 | 707000 |
| 2024-03-28 | -38.96 | $16.42 | 571314 |
| 2024-03-27 | -43.51 | $16.35 | 258803 |
| 2024-03-26 | -51.30 | $16.23 | 309800 |
| 2024-03-25 | -52.60 | $16.21 | 414414 |
| 2024-03-22 | -43.51 | $16.35 | 263632 |
| 2024-03-21 | -20.13 | $16.71 | 415363 |
| 2024-03-20 | -40.91 | $16.39 | 417251 |
| 2024-03-19 | -40.26 | $16.40 | 428664 |
| 2024-03-18 | -48.70 | $16.27 | 414953 |
| 2024-03-15 | -29.87 | $16.56 | 823400 |
| 2024-03-14 | -3.37 | $16.77 | 783906 |
| 2024-03-13 | -18.99 | $16.33 | 772829 |
| 2024-03-12 | -48.73 | $15.86 | 745407 |
| 2024-03-11 | -63.13 | $15.64 | 612388 |
| 2024-03-08 | -54.38 | $15.78 | 644716 |
| 2024-03-07 | -48.13 | $15.88 | 457616 |
| 2024-03-06 | -49.38 | $15.86 | 505507 |
| 2024-03-05 | -50.63 | $15.84 | 630400 |
| 2024-03-04 | -67.50 | $15.57 | 610317 |
| 2024-03-01 | -25.00 | $16.25 | 408606 |
| 2024-02-29 | -31.40 | $16.23 | 460500 |
| 2024-02-28 | -46.99 | $16.02 | 395309 |
| 2024-02-27 | -40.44 | $16.14 | 546700 |
| 2024-02-26 | -42.62 | $16.10 | 544000 |
| 2024-02-23 | -53.55 | $15.90 | 512651 |
| 2024-02-22 | -33.88 | $16.26 | 632520 |
| 2024-02-21 | -39.34 | $16.16 | 607417 |
| 2024-02-20 | -46.45 | $16.03 | 753600 |
| 2024-02-16 | -28.96 | $16.35 | 1.1M |
| 2024-02-15 | -34.43 | $16.25 | 1.4M |
| 2024-02-14 | -37.35 | $16.26 | 564021 |
| 2024-02-13 | -22.17 | $16.41 | 585234 |
| 2024-02-12 | -15.57 | $16.55 | 845200 |
| 2024-02-09 | -41.51 | $16.00 | 605019 |
| 2024-02-08 | -36.33 | $15.95 | 601739 |
| 2024-02-07 | -28.91 | $16.14 | 634610 |
| 2024-02-06 | -28.13 | $16.16 | 625191 |
| 2024-02-05 | -23.05 | $16.29 | 808427 |
| 2024-02-02 | -25.39 | $16.23 | 861100 |
| 2024-02-01 | -24.61 | $16.25 | 1.1M |
| 2024-01-31 | -11.74 | $16.57 | 590378 |
| 2024-01-30 | -7.09 | $16.60 | 776717 |
| 2024-01-29 | -12.59 | $16.42 | 960179 |
| 2024-01-26 | -9.16 | $16.30 | 818941 |
| 2024-01-25 | -21.76 | $15.97 | 748381 |
| 2024-01-24 | -10.31 | $16.27 | 1.2M |
| 2024-01-23 | -20.81 | $15.48 | 598100 |
| 2024-01-22 | -15.74 | $15.58 | 921300 |
| 2024-01-19 | -7.78 | $15.58 | 764300 |
| 2024-01-18 | -7.10 | $15.49 | 1.2M |
| 2024-01-17 | -21.30 | $15.25 | 878800 |
| 2024-01-16 | -37.62 | $14.85 | 609600 |
| 2024-01-12 | -27.72 | $15.05 | 1.1M |
| 2024-01-11 | -25.11 | $14.79 | 516504 |
| 2024-01-10 | -29.22 | $14.70 | 401700 |
| 2024-01-09 | -19.18 | $14.92 | 445115 |
| 2024-01-08 | -16.90 | $14.97 | 595713 |
| 2024-01-05 | -15.53 | $15.00 | 905167 |
| 2024-01-04 | -32.88 | $14.62 | 984433 |
| 2024-01-03 | -19.31 | $14.78 | 787811 |
| 2024-01-02 | -43.07 | $14.30 | 572900 |
| 2023-12-29 | -53.47 | $14.09 | 596940 |
| 2023-12-28 | -52.48 | $14.11 | 401000 |
| 2023-12-27 | -44.88 | $14.25 | 523464 |
| 2023-12-26 | -40.00 | $14.35 | 807162 |
| 2023-12-22 | -11.22 | $14.94 | 759676 |
| 2023-12-21 | -20.30 | $14.73 | 705700 |
| 2023-12-20 | -27.23 | $14.59 | 1.6M |
| 2023-12-19 | -15.35 | $14.76 | 891229 |
| 2023-12-18 | -34.16 | $14.38 | 1.0M |
| 2023-12-15 | -19.35 | $14.25 | 1.1M |
| 2023-12-14 | -54.44 | $13.63 | 526825 |
| 2023-12-13 | -55.62 | $13.61 | 624276 |
| 2023-12-12 | -73.37 | $13.31 | 621700 |
| 2023-12-11 | -53.85 | $13.64 | 478305 |
| 2023-12-08 | -49.70 | $13.71 | 331600 |
| 2023-12-07 | -54.44 | $13.63 | 778200 |
| 2023-12-06 | -42.47 | $13.76 | 443327 |
| 2023-12-05 | -42.47 | $13.76 | 451200 |
| 2023-12-04 | -30.11 | $13.99 | 436500 |
| 2023-12-01 | -4.22 | $14.28 | 1.0M |
| 2023-11-30 | -37.67 | $13.60 | 576320 |
| 2023-11-29 | -39.73 | $13.57 | 755840 |
| 2023-11-28 | -47.26 | $13.46 | 789721 |
| 2023-11-27 | -28.74 | $13.88 | 662500 |
| 2023-11-24 | -28.14 | $13.89 | 699500 |
| 2023-11-22 | -50.90 | $13.51 | 610362 |
| 2023-11-21 | -58.68 | $13.38 | 537283 |
| 2023-11-20 | -65.27 | $13.27 | 599310 |
| 2023-11-17 | -68.26 | $13.22 | 522484 |
| 2023-11-16 | -88.62 | $12.88 | 470988 |
| 2023-11-15 | -69.46 | $13.20 | 514683 |
| 2023-11-14 | -59.28 | $13.37 | 553208 |
| 2023-11-13 | -79.04 | $13.04 | 347102 |
| 2023-11-10 | -71.86 | $13.16 | 426151 |
| 2023-11-09 | -73.65 | $13.13 | 506138 |
| 2023-11-08 | -74.85 | $13.11 | 647300 |
| 2023-11-07 | -76.02 | $13.06 | 1.2M |
| 2023-11-06 | -43.27 | $13.62 | 760300 |
| 2023-11-03 | -39.77 | $13.66 | 508200 |
| 2023-11-02 | -33.82 | $13.67 | 614535 |
| 2023-11-01 | -33.20 | $13.52 | 827989 |
| 2023-10-31 | -41.47 | $13.29 | 1.1M |
| 2023-10-30 | -42.64 | $13.26 | 2.6M |
| 2023-10-27 | -2.21 | $13.99 | 422142 |
| 2023-10-26 | -16.81 | $13.66 | 398900 |
| 2023-10-25 | -15.49 | $13.69 | 741619 |
| 2023-10-24 | -17.57 | $13.61 | 548547 |
| 2023-10-23 | -41.44 | $13.08 | 359000 |
| 2023-10-20 | -39.19 | $13.13 | 603435 |
| 2023-10-19 | -39.64 | $13.12 | 502806 |
| 2023-10-18 | -21.17 | $13.53 | 419900 |
| 2023-10-17 | -19.37 | $13.57 | 677921 |
| 2023-10-16 | -6.28 | $13.57 | 681504 |
| 2023-10-13 | -16.46 | $13.15 | 465671 |
| 2023-10-12 | -16.67 | $13.03 | 491830 |
| 2023-10-11 | -23.33 | $12.93 | 528200 |
| 2023-10-10 | -22.67 | $12.94 | 413070 |
| 2023-10-09 | -35.33 | $12.75 | 396600 |
| 2023-10-06 | -48.00 | $12.56 | 334442 |
| 2023-10-05 | -52.00 | $12.50 | 466900 |
| 2023-10-04 | -95.33 | $11.85 | 473600 |
| 2023-10-03 | -77.05 | $12.34 | 586800 |
| 2023-10-02 | -50.41 | $12.67 | 457800 |
| 2023-09-29 | -18.97 | $13.01 | 419713 |
| 2023-09-28 | -23.28 | $12.96 | 455940 |
| 2023-09-27 | -20.69 | $12.99 | 600200 |
| 2023-09-26 | -32.76 | $12.85 | 507900 |
| 2023-09-25 | -21.57 | $12.87 | 442600 |
| 2023-09-22 | -31.37 | $12.77 | 508483 |
| 2023-09-21 | -68.64 | $12.44 | 716700 |
| 2023-09-20 | -68.64 | $12.44 | 517909 |
| 2023-09-19 | -68.35 | $12.57 | 349723 |
| 2023-09-18 | -76.61 | $12.47 | 527900 |
| 2023-09-15 | -74.27 | $12.51 | 422501 |
| 2023-09-14 | -66.08 | $12.65 | 426515 |
| 2023-09-13 | -86.55 | $12.30 | 428745 |
| 2023-09-12 | -67.84 | $12.62 | 457109 |
| 2023-09-11 | -72.51 | $12.54 | 795800 |
| 2023-09-08 | -60.45 | $12.77 | 493521 |
| 2023-09-07 | -88.32 | $12.30 | 456608 |
| 2023-09-06 | -84.26 | $12.38 | 423800 |
| 2023-09-05 | -83.25 | $12.40 | 778809 |
| 2023-09-01 | -85.28 | $12.65 | 524249 |
| 2023-08-31 | -98.26 | $12.44 | 540904 |
| 2023-08-30 | -82.91 | $12.82 | 462607 |
| 2023-08-29 | -81.05 | $12.89 | 542438 |
| 2023-08-28 | -96.73 | $12.65 | 435917 |
| 2023-08-25 | -96.70 | $12.66 | 351300 |
| 2023-08-24 | -95.57 | $12.91 | 383900 |
| 2023-08-23 | -87.58 | $13.08 | 390673 |
| 2023-08-22 | -71.79 | $13.30 | 403613 |
| 2023-08-21 | -56.96 | $13.52 | 359800 |
| 2023-08-18 | -40.57 | $13.56 | 276800 |
| 2023-08-17 | -33.33 | $13.56 | 534526 |
| 2023-08-16 | -44.19 | $13.28 | 411700 |
| 2023-08-15 | -42.64 | $13.32 | 459120 |
| 2023-08-14 | -43.80 | $13.29 | 439416 |
| 2023-08-11 | -43.49 | $13.25 | 533600 |
| 2023-08-10 | -27.94 | $13.66 | 416851 |
| 2023-08-09 | -26.84 | $13.69 | 387930 |
| 2023-08-08 | -33.46 | $13.51 | 591109 |
| 2023-08-07 | -26.47 | $13.70 | 499768 |
| 2023-08-04 | -27.94 | $13.66 | 568400 |
| 2023-08-03 | -21.32 | $13.84 | 627200 |
| 2023-08-02 | -27.57 | $13.67 | 1.0M |
| 2023-08-01 | -24.63 | $13.75 | 1.2M |
| 2023-07-31 | -12.50 | $14.08 | 1.9M |
| 2023-07-28 | -4.64 | $13.55 | 612471 |
| 2023-07-27 | -8.43 | $13.22 | 620734 |
| 2023-07-26 | -4.12 | $13.22 | 852502 |
| 2023-07-25 | -16.36 | $12.97 | 745200 |
| 2023-07-24 | -23.64 | $12.85 | 1.1M |
| 2023-07-21 | -64.24 | $12.18 | 812808 |
| 2023-07-20 | -68.48 | $12.11 | 554123 |
| 2023-07-19 | -71.52 | $12.06 | 799906 |
| 2023-07-18 | -60.61 | $12.24 | 585725 |
| 2023-07-17 | -62.42 | $12.21 | 653309 |
| 2023-07-14 | -87.27 | $11.80 | 792546 |
| 2023-07-13 | -54.55 | $12.34 | 410128 |
| 2023-07-12 | -49.09 | $12.43 | 503700 |
| 2023-07-11 | -46.67 | $12.47 | 503604 |
| 2023-07-10 | -55.15 | $12.33 | 579451 |
| 2023-07-07 | -43.03 | $12.53 | 566605 |
| 2023-07-06 | -58.18 | $12.28 | 812565 |
| 2023-07-05 | -10.91 | $13.06 | 1.4M |
| 2023-07-03 | -33.33 | $12.49 | 437202 |
| 2023-06-30 | -43.70 | $12.35 | 541600 |
| 2023-06-29 | -58.52 | $12.15 | 493537 |
| 2023-06-28 | -73.33 | $11.95 | 515722 |
| 2023-06-27 | -89.31 | $11.77 | 685300 |
| 2023-06-26 | -78.38 | $11.95 | 664400 |
| 2023-06-23 | -35.81 | $12.58 | 1.1M |
| 2023-06-22 | -46.62 | $12.42 | 320619 |
| 2023-06-21 | -36.49 | $12.57 | 451100 |
| 2023-06-20 | -40.54 | $12.51 | 562384 |
| 2023-06-16 | -30.41 | $12.66 | 606499 |
| 2023-06-15 | -22.30 | $12.78 | 522700 |
| 2023-06-14 | -28.38 | $12.69 | 605321 |
| 2023-06-13 | -57.43 | $12.26 | 733100 |
| 2023-06-12 | -87.16 | $11.82 | 874442 |
| 2023-06-09 | -69.52 | $12.20 | 588800 |
| 2023-06-08 | -79.68 | $12.01 | 632480 |
| 2023-06-07 | -70.59 | $12.18 | 877528 |
| 2023-06-06 | -73.26 | $12.13 | 835156 |
| 2023-06-05 | -83.09 | $11.99 | 784733 |
| 2023-06-02 | -58.22 | $12.58 | 964658 |
| 2023-06-01 | -89.33 | $11.88 | 1.0M |
| 2023-05-31 | -96.90 | $11.71 | 1.0M |
| 2023-05-30 | -94.25 | $11.90 | 1.3M |
| 2023-05-26 | -72.44 | $12.98 | 908590 |
| 2023-05-25 | -86.93 | $12.57 | 789174 |
| 2023-05-24 | -91.17 | $12.45 | 647200 |
| 2023-05-23 | -84.47 | $12.70 | 846901 |
| 2023-05-22 | -85.49 | $12.76 | 541606 |
| 2023-05-19 | -82.38 | $12.88 | 709511 |
| 2023-05-18 | -93.78 | $12.44 | 476612 |
| 2023-05-17 | -96.62 | $12.42 | 598000 |
| 2023-05-16 | -99.78 | $12.29 | 686153 |
| 2023-05-15 | -94.70 | $12.70 | 711705 |
| 2023-05-12 | -91.74 | $12.84 | 533835 |
| 2023-05-11 | -86.23 | $13.10 | 645986 |
| 2023-05-10 | -92.37 | $12.81 | 711240 |
| 2023-05-09 | -94.92 | $12.69 | 1.3M |
| 2023-05-08 | -83.60 | $13.55 | 696600 |
| 2023-05-05 | -86.84 | $13.41 | 629206 |
| 2023-05-04 | -93.07 | $13.14 | 1.0M |
| 2023-05-03 | -95.65 | $13.43 | 677636 |
| 2023-05-02 | -99.43 | $13.66 | 961120 |
| 2023-05-01 | -79.82 | $14.48 | 906139 |
| 2023-04-28 | -73.59 | $14.69 | 865100 |
| 2023-04-27 | -81.90 | $14.41 | 614406 |
| 2023-04-26 | -81.60 | $14.42 | 696712 |
| 2023-04-25 | -53.71 | $15.36 | 679455 |
| 2023-04-24 | -44.51 | $15.67 | 707522 |
| 2023-04-21 | -57.27 | $15.24 | 600118 |
| 2023-04-20 | -42.14 | $15.75 | 567633 |
| 2023-04-19 | -22.55 | $16.41 | 848312 |
| 2023-04-18 | -8.31 | $16.89 | 966613 |
| 2023-04-17 | -4.38 | $16.64 | 1.4M |
| 2023-04-14 | -39.50 | $15.24 | 380522 |
| 2023-04-13 | -46.64 | $15.07 | 517203 |
| 2023-04-12 | -67.63 | $14.58 | 244942 |
| 2023-04-11 | -80.95 | $14.48 | 588824 |
| 2023-04-10 | -81.79 | $14.45 | 357401 |
| 2023-04-06 | -90.72 | $14.20 | 494641 |
| 2023-04-05 | -83.79 | $14.57 | 573500 |
| 2023-04-04 | -87.57 | $14.44 | 1.2M |
| 2023-04-03 | -89.51 | $14.34 | 1.0M |
| 2023-03-31 | -91.07 | $14.87 | 727600 |
| 2023-03-30 | -94.20 | $14.73 | 889633 |
| 2023-03-29 | -79.91 | $15.37 | 931300 |
| 2023-03-28 | -78.54 | $15.53 | 945912 |
| 2023-03-27 | -86.44 | $15.14 | 611436 |
| 2023-03-24 | -89.88 | $14.97 | 654000 |
| 2023-03-23 | -90.89 | $14.92 | 1.4M |
| 2023-03-22 | -84.82 | $15.22 | 865206 |
| 2023-03-21 | -75.30 | $15.69 | 995536 |
| 2023-03-20 | -90.28 | $14.95 | 730535 |
| 2023-03-17 | -96.96 | $14.62 | 807056 |
| 2023-03-16 | -91.56 | $15.18 | 953771 |
| 2023-03-15 | -93.21 | $15.43 | 1.2M |
| 2023-03-14 | -64.77 | $16.91 | 969000 |
| 2023-03-13 | -75.65 | $16.49 | 1.6M |
| 2023-03-10 | -58.86 | $17.35 | 907200 |
| 2023-03-09 | -43.34 | $17.75 | 784104 |
| 2023-03-08 | -22.19 | $18.56 | 770848 |
| 2023-03-07 | -29.92 | $18.24 | 707400 |
| 2023-03-06 | -34.56 | $17.91 | 1.1M |
| 2023-03-03 | -24.90 | $18.18 | 1.1M |
| 2023-03-02 | -15.68 | $18.59 | 1.2M |
| 2023-03-01 | -16.83 | $18.53 | 1.8M |
| 2023-02-28 | -18.72 | $18.15 | 1.3M |
| 2023-02-27 | -14.80 | $18.37 | 908226 |
| 2023-02-24 | -14.53 | $18.35 | 955500 |
| 2023-02-23 | -15.21 | $18.26 | 1.3M |
| 2023-02-22 | -23.60 | $17.73 | 1.2M |
| 2023-02-21 | -17.41 | $18.10 | 1.4M |
| 2023-02-17 | -18.99 | $18.00 | 887073 |
| 2023-02-16 | -8.70 | $18.65 | 1.6M |
| 2023-02-15 | -0.98 | $18.93 | 1.9M |
| 2023-02-14 | -4.98 | $18.22 | 2.9M |
| 2023-02-13 | -7.90 | $16.61 | 1.3M |
| 2023-02-10 | -19.01 | $16.16 | 883847 |
| 2023-02-09 | -4.20 | $16.76 | 1.7M |
| 2023-02-08 | -18.94 | $15.79 | 819705 |
| 2023-02-07 | -0.29 | $16.34 | 1.3M |
| 2023-02-06 | -7.97 | $15.42 | 1.1M |
| 2023-02-03 | -14.74 | $15.02 | 689294 |
| 2023-02-02 | -35.86 | $14.49 | 788016 |
| 2023-02-01 | -13.55 | $15.05 | 906900 |
| 2023-01-31 | -6.84 | $14.65 | 1.3M |
| 2023-01-30 | -37.28 | $13.94 | 696904 |
| 2023-01-27 | -29.59 | $14.07 | 1.1M |
| 2023-01-26 | -68.64 | $13.41 | 594750 |
| 2023-01-25 | -53.85 | $13.72 | 734726 |
| 2023-01-24 | -55.14 | $13.71 | 1.7M |
| 2023-01-23 | -98.53 | $12.98 | 979929 |
| 2023-01-20 | -60.48 | $13.84 | 305909 |
| 2023-01-19 | -75.51 | $13.61 | 388300 |
| 2023-01-18 | -75.10 | $13.62 | 545059 |
| 2023-01-17 | -50.61 | $14.22 | 1.2M |
| 2023-01-13 | -55.51 | $14.10 | 669800 |
| 2023-01-12 | -71.49 | $13.72 | 652327 |
| 2023-01-11 | -99.61 | $13.02 | 655398 |
| 2023-01-10 | -75.59 | $13.63 | 657302 |
| 2023-01-09 | -90.16 | $13.26 | 543441 |
| 2023-01-06 | -67.72 | $13.83 | 733700 |
| 2023-01-05 | -83.07 | $13.44 | 747400 |
| 2023-01-04 | -93.49 | $13.18 | 1.3M |
| 2023-01-03 | -81.60 | $13.97 | 671100 |
| 2022-12-30 | -66.32 | $14.41 | 545900 |
| 2022-12-29 | -78.82 | $14.05 | 383400 |
| 2022-12-28 | -88.54 | $13.77 | 444700 |
| 2022-12-27 | -57.64 | $14.66 | 363637 |
| 2022-12-23 | -62.50 | $14.52 | 354800 |
| 2022-12-22 | -64.24 | $14.47 | 568025 |
| 2022-12-21 | -50.69 | $14.86 | 966000 |
| 2022-12-20 | -40.97 | $15.14 | 926432 |
| 2022-12-19 | -59.03 | $14.62 | 543200 |
| 2022-12-16 | -51.74 | $14.83 | 1.2M |
| 2022-12-15 | -44.10 | $15.05 | 518372 |
| 2022-12-14 | -40.63 | $15.15 | 643013 |
| 2022-12-13 | -36.11 | $15.28 | 778051 |
| 2022-12-12 | -39.24 | $15.19 | 1.2M |
| 2022-12-09 | -60.20 | $14.49 | 658485 |
| 2022-12-08 | -52.61 | $14.71 | 771598 |
| 2022-12-07 | -80.39 | $13.86 | 1.3M |
| 2022-12-06 | -57.84 | $14.55 | 1.0M |
| 2022-12-05 | -36.60 | $15.20 | 1.1M |
| 2022-12-02 | -6.48 | $16.00 | 1.1M |
| 2022-12-01 | -20.43 | $15.13 | 1.5M |
| 2022-11-30 | -22.55 | $15.08 | 678362 |
| 2022-11-29 | -21.70 | $15.10 | 842548 |
| 2022-11-28 | -34.41 | $14.62 | 781763 |
| 2022-11-25 | -12.50 | $15.20 | 803300 |
| 2022-11-23 | -28.71 | $14.47 | 704800 |
| 2022-11-22 | -6.19 | $15.15 | 740629 |
| 2022-11-21 | -1.97 | $14.88 | 907714 |
| 2022-11-18 | -1.07 | $14.82 | 988821 |
| 2022-11-17 | -11.46 | $13.98 | 729900 |
| 2022-11-16 | -18.27 | $13.76 | 608662 |
| 2022-11-15 | -10.53 | $14.01 | 825100 |
| 2022-11-14 | -23.91 | $13.53 | 916023 |
| 2022-11-11 | -22.83 | $13.43 | 473200 |
| 2022-11-10 | -17.20 | $13.60 | 587600 |
| 2022-11-09 | -17.65 | $13.48 | 839651 |
| 2022-11-08 | -3.40 | $14.17 | 997395 |
| 2022-11-07 | -11.65 | $13.72 | 812789 |
| 2022-11-04 | -5.92 | $14.03 | 683558 |
| 2022-11-03 | -7.09 | $13.92 | 1.1M |
| 2022-11-02 | -11.94 | $13.66 | 1.4M |
| 2022-11-01 | -4.36 | $13.80 | 1.1M |
| 2022-10-31 | -1.85 | $13.53 | 859394 |
| 2022-10-28 | -5.20 | $12.95 | 627200 |
| 2022-10-27 | -7.24 | $12.86 | 634185 |
| 2022-10-26 | -4.56 | $12.73 | 701144 |
| 2022-10-25 | -0.53 | $12.53 | 1.2M |
| 2022-10-24 | -20.67 | $11.36 | 538836 |
| 2022-10-21 | -10.64 | $11.69 | 507218 |
| 2022-10-20 | -18.54 | $11.43 | 604400 |
| 2022-10-19 | -4.56 | $11.89 | 913603 |
| 2022-10-18 | -0.35 | $11.61 | 931139 |
| 2022-10-17 | -6.15 | $11.04 | 1.6M |
| 2022-10-14 | -5.41 | $10.50 | 798000 |
| 2022-10-13 | -37.84 | $9.90 | 391600 |
| 2022-10-12 | -57.30 | $9.54 | 269207 |
| 2022-10-11 | -69.19 | $9.32 | 284631 |
| 2022-10-10 | -74.05 | $9.23 | 455200 |
| 2022-10-07 | -57.84 | $9.53 | 349874 |
| 2022-10-06 | -65.95 | $9.38 | 319400 |
| 2022-10-05 | -72.97 | $9.25 | 544218 |
| 2022-10-04 | -75.68 | $9.20 | 518812 |
| 2022-10-03 | -66.49 | $9.37 | 1.0M |
| 2022-09-30 | -79.46 | $9.13 | 543511 |
| 2022-09-29 | -82.16 | $9.08 | 874441 |
| 2022-09-28 | -58.43 | $9.56 | 468312 |
| 2022-09-27 | -56.74 | $9.59 | 549600 |
| 2022-09-26 | -74.72 | $9.27 | 725000 |
| 2022-09-23 | -95.39 | $9.15 | 970811 |
| 2022-09-22 | -19.46 | $10.31 | 551188 |
| 2022-09-21 | -36.24 | $10.06 | 659500 |
| 2022-09-20 | -22.82 | $10.26 | 1.0M |
| 2022-09-19 | -8.90 | $10.44 | 1.1M |
| 2022-09-16 | -39.04 | $10.00 | 1.0M |
| 2022-09-15 | -39.04 | $10.00 | 667800 |
| 2022-09-14 | -21.92 | $10.25 | 1.1M |
| 2022-09-13 | -28.00 | $10.01 | 1.0M |
| 2022-09-12 | -29.03 | $9.91 | 825845 |
| 2022-09-09 | -32.90 | $9.85 | 627817 |
| 2022-09-08 | -43.87 | $9.68 | 345806 |
| 2022-09-07 | -53.46 | $9.51 | 796653 |
| 2022-09-06 | -25.14 | $9.92 | 1.1M |
| 2022-09-02 | -22.16 | $9.93 | 685935 |
| 2022-09-01 | -43.72 | $9.35 | 676539 |
| 2022-08-31 | -31.17 | $9.64 | 794835 |
| 2022-08-30 | -43.72 | $9.35 | 753147 |
| 2022-08-29 | -17.32 | $9.96 | 852204 |
| 2022-08-26 | -28.57 | $9.70 | 445824 |
| 2022-08-25 | -27.71 | $9.72 | 452303 |
| 2022-08-24 | -31.15 | $9.60 | 761800 |
| 2022-08-23 | -25.82 | $9.73 | 954838 |
| 2022-08-22 | -14.34 | $10.01 | 1.0M |
| 2022-08-19 | -4.41 | $9.94 | 826524 |
| 2022-08-18 | -7.62 | $9.80 | 914600 |
| 2022-08-17 | -11.00 | $9.60 | 502009 |
| 2022-08-16 | -17.22 | $9.47 | 361015 |
| 2022-08-15 | -11.95 | $9.53 | 921629 |
| 2022-08-12 | -8.30 | $9.60 | 509100 |
| 2022-08-11 | -5.19 | $9.67 | 722344 |
| 2022-08-10 | -3.47 | $9.35 | 1.3M |
| 2022-08-09 | 0.00 | $9.33 | 1.1M |
| 2022-08-08 | -9.65 | $8.74 | 531500 |
| 2022-08-05 | -18.53 | $8.51 | 469654 |
| 2022-08-04 | -25.10 | $8.34 | 451200 |
| 2022-08-03 | -17.37 | $8.54 | 503273 |
| 2022-08-02 | -2.30 | $8.87 | 1.1M |
| 2022-08-01 | -6.94 | $8.60 | 1.5M |
| 2022-07-29 | -24.38 | $8.15 | 816717 |
| 2022-07-28 | -16.12 | $8.35 | 816200 |
| 2022-07-27 | -9.92 | $8.50 | 769027 |
| 2022-07-26 | -1.81 | $8.49 | 526007 |
| 2022-07-25 | -13.37 | $8.07 | 428743 |
| 2022-07-22 | -25.25 | $7.83 | 375931 |
| 2022-07-21 | -5.94 | $8.22 | 444511 |
| 2022-07-20 | -1.55 | $8.23 | 619647 |
| 2022-07-19 | -7.73 | $7.99 | 996586 |
| 2022-07-18 | -39.24 | $7.28 | 460086 |
| 2022-07-15 | -55.06 | $7.03 | 407921 |
| 2022-07-14 | -65.84 | $6.87 | 392241 |
| 2022-07-13 | -62.73 | $6.92 | 410120 |
| 2022-07-12 | -80.12 | $6.64 | 652700 |
| 2022-07-11 | -73.29 | $6.75 | 283935 |
| 2022-07-08 | -61.49 | $6.94 | 375800 |
| 2022-07-07 | -69.36 | $6.85 | 435219 |
| 2022-07-06 | -91.01 | $6.48 | 1.1M |
| 2022-07-05 | -78.44 | $6.93 | 618500 |
| 2022-07-01 | -76.05 | $6.97 | 642400 |
| 2022-06-30 | -94.78 | $6.97 | 576300 |
| 2022-06-29 | -83.58 | $7.12 | 586179 |
| 2022-06-28 | -58.57 | $7.42 | 566321 |
| 2022-06-27 | -60.71 | $7.39 | 882211 |
| 2022-06-24 | -88.57 | $7.00 | 4.8M |
| 2022-06-23 | -80.71 | $7.11 | 1.1M |
| 2022-06-22 | -62.86 | $7.36 | 892200 |
| 2022-06-21 | -38.57 | $7.70 | 1.1M |
| 2022-06-17 | -74.29 | $7.20 | 1.0M |
| 2022-06-16 | -47.14 | $7.58 | 951540 |
| 2022-06-15 | -31.43 | $7.80 | 707821 |
| 2022-06-14 | -45.00 | $7.61 | 503000 |
| 2022-06-13 | -66.43 | $7.31 | 816200 |
| 2022-06-10 | -44.29 | $7.62 | 407066 |
| 2022-06-09 | -28.79 | $7.67 | 623565 |
| 2022-06-08 | -20.20 | $7.84 | 576929 |
| 2022-06-07 | -7.73 | $8.07 | 1.3M |
| 2022-06-06 | -8.58 | $8.04 | 1.4M |
| 2022-06-03 | -11.90 | $7.76 | 691374 |
| 2022-06-02 | -18.57 | $7.62 | 1.1M |
| 2022-06-01 | -17.68 | $7.54 | 1.8M |
| 2022-05-31 | -45.96 | $6.98 | 957500 |
| 2022-05-27 | -20.20 | $7.49 | 872837 |
| 2022-05-26 | -22.22 | $7.45 | 842146 |
| 2022-05-25 | -5.05 | $7.79 | 576400 |
| 2022-05-24 | -18.57 | $7.38 | 661800 |
| 2022-05-23 | -12.33 | $7.49 | 736823 |
| 2022-05-20 | -26.88 | $7.09 | 498700 |
| 2022-05-19 | -27.27 | $7.08 | 740000 |
| 2022-05-18 | -14.62 | $7.40 | 711100 |
| 2022-05-17 | -4.33 | $7.62 | 900500 |
| 2022-05-16 | -4.55 | $7.29 | 781800 |
| 2022-05-13 | -8.64 | $7.20 | 531593 |
| 2022-05-12 | -17.57 | $7.00 | 459700 |
| 2022-05-11 | -18.83 | $6.97 | 751600 |
| 2022-05-10 | -28.70 | $6.75 | 657626 |
| 2022-05-09 | -63.68 | $5.97 | 1.1M |
| 2022-05-06 | -16.25 | $7.00 | 598200 |
| 2022-05-05 | -8.49 | $7.17 | 531346 |
| 2022-05-04 | -18.18 | $6.89 | 731408 |
| 2022-05-03 | -9.54 | $6.73 | 691326 |
| 2022-05-02 | -2.39 | $6.55 | 548249 |
| 2022-04-29 | -10.82 | $6.23 | 266500 |
| 2022-04-28 | -9.69 | $6.25 | 481404 |
| 2022-04-27 | -5.47 | $6.33 | 684803 |
| 2022-04-26 | -25.13 | $5.61 | 374900 |
| 2022-04-25 | -29.41 | $5.53 | 528432 |
| 2022-04-22 | -21.93 | $5.67 | 714416 |
| 2022-04-21 | -10.96 | $5.51 | 221436 |
| 2022-04-20 | -10.27 | $5.52 | 504800 |
| 2022-04-19 | -17.81 | $5.41 | 197913 |
| 2022-04-18 | -23.97 | $5.32 | 321300 |
| 2022-04-14 | -5.48 | $5.59 | 433538 |
| 2022-04-13 | -23.65 | $5.22 | 294204 |
| 2022-04-12 | -22.37 | $5.23 | 165715 |
| 2022-04-11 | -20.45 | $5.21 | 471350 |
| 2022-04-08 | -3.41 | $5.51 | 924700 |
| 2022-04-07 | -12.78 | $4.97 | 332700 |
| 2022-04-06 | -9.73 | $4.83 | 410800 |
| 2022-04-05 | -8.79 | $4.64 | 1.9M |
| 2022-04-04 | -10.99 | $4.62 | 142935 |
| 2022-04-01 | -13.33 | $4.59 | 115200 |
| 2022-03-31 | -21.59 | $4.50 | 105721 |
| 2022-03-30 | -17.05 | $4.54 | 142400 |
| 2022-03-29 | -35.23 | $4.38 | 185700 |
| 2022-03-28 | -29.55 | $4.43 | 54231 |
| 2022-03-25 | -17.05 | $4.54 | 156100 |
| 2022-03-24 | -30.68 | $4.42 | 162049 |
| 2022-03-23 | -25.00 | $4.47 | 83436 |
| 2022-03-22 | -29.55 | $4.43 | 185200 |
| 2022-03-21 | -2.41 | $4.62 | 283600 |
| 2022-03-18 | -30.12 | $4.39 | 210700 |
| 2022-03-17 | -44.58 | $4.27 | 95200 |
| 2022-03-16 | -67.47 | $4.08 | 47600 |
| 2022-03-15 | -67.42 | $4.04 | 131948 |
| 2022-03-14 | -75.28 | $3.97 | 184232 |
| 2022-03-11 | -54.46 | $4.09 | 150800 |
| 2022-03-10 | -34.95 | $4.28 | 147909 |
| 2022-03-09 | -25.00 | $4.38 | 328200 |
| 2022-03-08 | -27.68 | $4.33 | 147300 |
| 2022-03-07 | -14.29 | $4.48 | 258800 |
| 2022-03-04 | -16.81 | $4.44 | 283941 |
| 2022-03-03 | -21.01 | $4.39 | 148300 |
| 2022-03-02 | -15.97 | $4.45 | 231000 |
| 2022-03-01 | -18.32 | $4.40 | 184300 |
| 2022-02-28 | -7.50 | $4.40 | 190425 |
| 2022-02-25 | -15.83 | $4.30 | 85445 |
| 2022-02-24 | -17.50 | $4.28 | 286673 |
| 2022-02-23 | -6.25 | $4.19 | 105000 |
| 2022-02-22 | -11.93 | $4.12 | 154500 |
| 2022-02-18 | 0.00 | $4.25 | 214500 |
| 2022-02-17 | -7.76 | $4.16 | 244390 |
| 2022-02-16 | -8.08 | $4.00 | 183122 |
| 2022-02-15 | -1.25 | $3.88 | 107323 |
| 2022-02-14 | -10.81 | $3.75 | 106400 |
| 2022-02-11 | -5.48 | $3.78 | 178600 |
| 2022-02-10 | -20.29 | $3.64 | 221000 |
| 2022-02-09 | -18.75 | $3.61 | 71700 |
| 2022-02-08 | -21.88 | $3.59 | 82900 |
| 2022-02-07 | -4.69 | $3.70 | 89700 |
| 2022-02-04 | -14.04 | $3.58 | 73000 |
| 2022-02-03 | -39.39 | $3.49 | 72929 |
| 2022-02-02 | -19.70 | $3.62 | 54742 |
| 2022-02-01 | -32.86 | $3.56 | 143600 |
| 2022-01-31 | -52.86 | $3.42 | 62100 |
| 2022-01-28 | -70.00 | $3.30 | 203100 |
| 2022-01-27 | -62.86 | $3.35 | 104000 |
| 2022-01-26 | -64.29 | $3.34 | 168813 |
| 2022-01-25 | -58.57 | $3.38 | 238900 |
| 2022-01-24 | -87.14 | $3.18 | 259435 |
| 2022-01-21 | -81.48 | $3.35 | 139633 |
| 2022-01-20 | -95.83 | $3.33 | 63546 |
| 2022-01-19 | -72.92 | $3.44 | 136628 |
| 2022-01-18 | -58.49 | $3.48 | 196700 |
| 2022-01-14 | -49.06 | $3.53 | 30000 |
| 2022-01-13 | -62.26 | $3.46 | 71800 |
| 2022-01-12 | -56.60 | $3.49 | 32225 |
| 2022-01-11 | -60.38 | $3.47 | 72513 |
| 2022-01-10 | -77.22 | $3.44 | 57502 |
| 2022-01-07 | -67.09 | $3.52 | 50509 |
| 2022-01-06 | -67.09 | $3.52 | 63900 |
| 2022-01-05 | -51.90 | $3.64 | 90600 |
| 2022-01-04 | -43.04 | $3.71 | 89523 |
| 2022-01-03 | -54.43 | $3.62 | 105636 |
| 2021-12-31 | -84.81 | $3.38 | 79505 |
| 2021-12-30 | -91.14 | $3.33 | 148117 |
| 2021-12-29 | -87.34 | $3.36 | 171826 |
| 2021-12-28 | -83.54 | $3.39 | 117600 |
| 2021-12-27 | -82.28 | $3.40 | 64836 |
| 2021-12-23 | -68.35 | $3.51 | 127300 |
| 2021-12-22 | -60.00 | $3.58 | 50943 |
| 2021-12-21 | -62.50 | $3.56 | 138809 |
| 2021-12-20 | -72.50 | $3.48 | 139520 |
| 2021-12-17 | -81.82 | $3.43 | 318000 |
| 2021-12-16 | -98.70 | $3.32 | 438926 |
| 2021-12-15 | -60.56 | $3.66 | 283205 |
| 2021-12-14 | -83.10 | $3.50 | 116700 |
| 2021-12-13 | -61.04 | $3.68 | 161100 |
| 2021-12-10 | -18.29 | $4.05 | 327400 |
| 2021-12-09 | -48.81 | $3.81 | 73627 |
| 2021-12-08 | -36.90 | $3.91 | 456000 |
| 2021-12-07 | -45.24 | $3.84 | 238200 |
| 2021-12-06 | -60.47 | $3.72 | 193200 |
| 2021-12-03 | -77.91 | $3.57 | 177935 |
| 2021-12-02 | -66.67 | $3.69 | 157100 |
| 2021-12-01 | -79.79 | $3.57 | 175304 |
| 2021-11-30 | -69.47 | $3.67 | 510800 |
| 2021-11-29 | -82.81 | $3.82 | 513900 |
| 2021-11-26 | -84.38 | $3.81 | 166300 |
| 2021-11-24 | -56.36 | $4.04 | 127100 |
| 2021-11-23 | -90.91 | $3.85 | 170613 |
| 2021-11-22 | -82.35 | $3.93 | 119800 |
| 2021-11-19 | -92.16 | $3.88 | 183500 |
| 2021-11-18 | -82.98 | $3.96 | 174820 |
| 2021-11-17 | -68.09 | $4.03 | 93400 |
| 2021-11-16 | -71.15 | $4.03 | 249928 |
| 2021-11-15 | -61.54 | $4.08 | 108900 |
| 2021-11-12 | -48.08 | $4.15 | 61002 |
| 2021-11-11 | -40.58 | $4.12 | 188037 |
| 2021-11-10 | -66.67 | $3.92 | 233219 |
| 2021-11-09 | -38.96 | $4.10 | 106545 |
| 2021-11-08 | -41.56 | $4.08 | 125400 |
| 2021-11-05 | -36.36 | $4.12 | 54600 |
| 2021-11-04 | -28.57 | $4.18 | 77900 |
| 2021-11-03 | -16.88 | $4.27 | 89847 |
| 2021-11-02 | -29.87 | $4.17 | 116301 |
| 2021-11-01 | -6.49 | $4.35 | 186300 |
| 2021-10-29 | -55.84 | $3.97 | 97514 |
| 2021-10-28 | -48.05 | $4.03 | 137139 |
| 2021-10-27 | -49.35 | $4.02 | 183100 |
| 2021-10-26 | -58.44 | $3.95 | 199600 |
| 2021-10-25 | -42.86 | $4.07 | 180100 |
| 2021-10-22 | -44.16 | $4.06 | 271000 |
| 2021-10-21 | -51.11 | $3.94 | 263100 |
| 2021-10-20 | -19.78 | $4.22 | 249723 |
| 2021-10-19 | -4.35 | $4.35 | 398600 |
| 2021-10-18 | -5.83 | $4.29 | 671343 |
| 2021-10-15 | -38.89 | $3.88 | 362945 |
| 2021-10-14 | -53.70 | $3.72 | 191100 |
| 2021-10-13 | -57.41 | $3.68 | 157500 |
| 2021-10-12 | -50.93 | $3.75 | 246400 |
| 2021-10-11 | -33.33 | $3.94 | 274700 |
| 2021-10-08 | -33.33 | $3.94 | 352444 |
| 2021-10-07 | -51.85 | $3.74 | 166311 |
| 2021-10-06 | -39.81 | $3.87 | 188600 |
| 2021-10-05 | -21.30 | $4.07 | 221023 |
| 2021-10-04 | -12.96 | $4.16 | 378223 |
| 2021-10-01 | -4.63 | $4.25 | 378400 |
| 2021-09-30 | -5.10 | $4.15 | 348351 |
| 2021-09-29 | -17.35 | $4.03 | 423534 |
| 2021-09-28 | -3.23 | $4.12 | 297035 |
| 2021-09-27 | -5.75 | $4.04 | 1.3M |
| 2021-09-24 | -7.14 | $3.74 | 377600 |
| 2021-09-23 | -34.55 | $3.55 | 155100 |
| 2021-09-22 | -36.36 | $3.54 | 149344 |
| 2021-09-21 | -52.73 | $3.45 | 179200 |
| 2021-09-20 | -80.00 | $3.30 | 233741 |
| 2021-09-17 | -49.25 | $3.41 | 85000 |
| 2021-09-16 | -53.73 | $3.38 | 152300 |
| 2021-09-15 | -37.31 | $3.49 | 201400 |
| 2021-09-14 | -46.27 | $3.43 | 166000 |
| 2021-09-13 | -31.34 | $3.53 | 229910 |
| 2021-09-10 | -32.84 | $3.52 | 160000 |
| 2021-09-09 | -4.76 | $3.67 | 359726 |
| 2021-09-08 | -25.40 | $3.54 | 311400 |
| 2021-09-07 | -3.23 | $3.67 | 275847 |
| 2021-09-03 | 0.00 | $3.65 | 321005 |
| 2021-09-02 | -6.90 | $3.61 | 413948 |
| 2021-09-01 | -3.45 | $3.63 | 516334 |
| 2021-08-31 | -4.55 | $3.49 | 96800 |
| 2021-08-30 | -6.82 | $3.48 | 222247 |
| 2021-08-27 | -43.10 | $3.40 | 312400 |
| 2021-08-26 | -73.44 | $3.24 | 185100 |
| 2021-08-25 | -65.63 | $3.29 | 270336 |
| 2021-08-24 | -70.31 | $3.26 | 172004 |
| 2021-08-23 | -78.13 | $3.21 | 103814 |
| 2021-08-20 | -87.50 | $3.15 | 483600 |
| 2021-08-19 | -87.30 | $3.16 | 361229 |
| 2021-08-18 | -95.08 | $3.19 | 83337 |
| 2021-08-17 | -92.65 | $3.21 | 130000 |
| 2021-08-16 | -92.65 | $3.21 | 127239 |
| 2021-08-13 | -91.18 | $3.22 | 108523 |
| 2021-08-12 | -79.41 | $3.30 | 106000 |
| 2021-08-11 | -57.35 | $3.45 | 147700 |
| 2021-08-10 | -76.47 | $3.32 | 133638 |
| 2021-08-09 | -100.00 | $3.20 | 225533 |
| 2021-08-06 | -85.14 | $3.34 | 120000 |
| 2021-08-05 | -97.44 | $3.25 | 146000 |
| 2021-08-04 | -100.00 | $3.23 | 280601 |
| 2021-08-03 | -79.12 | $3.42 | 324901 |
| 2021-08-02 | -72.73 | $3.50 | 170220 |
| 2021-07-30 | -59.60 | $3.63 | 460536 |
| 2021-07-29 | -84.76 | $3.39 | 210600 |
| 2021-07-28 | -88.68 | $3.35 | 448900 |
| 2021-07-27 | -93.94 | $3.36 | 390612 |
| 2021-07-26 | -77.94 | $3.61 | 188545 |
| 2021-07-23 | -82.35 | $3.55 | 105000 |
| 2021-07-22 | -77.94 | $3.61 | 180011 |
| 2021-07-21 | -65.44 | $3.78 | 131500 |
| 2021-07-20 | -80.88 | $3.57 | 144333 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.29
2026-07-17
Close Price
$15.40
Vol: 414500Average Directional Index - Detailed Analysis
Minimum
6.53
Average
20.85
Maximum
51.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.29 | $15.40 | 414500 |
| 2026-07-16 | 14.35 | $15.78 | 507200 |
| 2026-07-15 | 14.77 | $16.03 | 546285 |
| 2026-07-14 | 15.20 | $16.18 | 459217 |
| 2026-07-13 | 15.98 | $15.83 | 666855 |
| 2026-07-10 | 16.80 | $16.39 | 922394 |
| 2026-07-09 | 17.53 | $15.32 | 501200 |
| 2026-07-08 | 17.86 | $15.99 | 525900 |
| 2026-07-07 | 18.61 | $15.45 | 494600 |
| 2026-07-06 | 18.93 | $15.22 | 552807 |
| 2026-07-02 | 19.27 | $14.86 | 968940 |
| 2026-07-01 | 19.25 | $14.25 | 775334 |
| 2026-06-30 | 18.43 | $14.01 | 907300 |
| 2026-06-29 | 17.59 | $14.39 | 1.2M |
| 2026-06-26 | 16.97 | $15.12 | 1.7M |
| 2026-06-25 | 16.38 | $15.93 | 623104 |
| 2026-06-24 | 16.49 | $16.94 | 577200 |
| 2026-06-23 | 17.06 | $17.89 | 571500 |
| 2026-06-22 | 17.45 | $17.56 | 684523 |
| 2026-06-18 | 18.11 | $17.07 | 906328 |
| 2026-06-17 | 18.74 | $16.60 | 338000 |
| 2026-06-16 | 19.58 | $16.78 | 546149 |
| 2026-06-15 | 20.51 | $16.86 | 609400 |
| 2026-06-12 | 21.58 | $17.08 | 583647 |
| 2026-06-11 | 22.65 | $16.38 | 625600 |
| 2026-06-10 | 23.66 | $16.43 | 574541 |
| 2026-06-09 | 24.88 | $16.47 | 664811 |
| 2026-06-08 | 25.95 | $16.44 | 474010 |
| 2026-06-05 | 27.08 | $16.44 | 571148 |
| 2026-06-04 | 28.16 | $15.97 | 445859 |
| 2026-06-03 | 28.97 | $15.97 | 409300 |
| 2026-06-02 | 29.87 | $16.19 | 408939 |
| 2026-06-01 | 30.94 | $16.40 | 511330 |
| 2026-05-29 | 32.07 | $16.08 | 659864 |
| 2026-05-28 | 32.93 | $16.62 | 876871 |
| 2026-05-27 | 34.30 | $17.69 | 657120 |
| 2026-05-26 | 35.59 | $18.43 | 680231 |
| 2026-05-22 | 36.25 | $18.83 | 612345 |
| 2026-05-21 | 36.59 | $19.29 | 501057 |
| 2026-05-20 | 36.16 | $19.68 | 889900 |
| 2026-05-19 | 35.84 | $18.84 | 843500 |
| 2026-05-18 | 35.55 | $19.27 | 1.7M |
| 2026-05-15 | 34.94 | $18.93 | 653500 |
| 2026-05-14 | 34.78 | $18.76 | 471825 |
| 2026-05-13 | 34.68 | $18.75 | 878800 |
| 2026-05-12 | 34.56 | $18.96 | 663193 |
| 2026-05-11 | 33.68 | $19.12 | 1.0M |
| 2026-05-08 | 32.14 | $19.53 | 610633 |
| 2026-05-07 | 30.68 | $18.87 | 857300 |
| 2026-05-06 | 29.14 | $18.79 | 839934 |
| 2026-05-05 | 27.70 | $19.06 | 1.2M |
| 2026-05-04 | 26.19 | $18.55 | 595300 |
| 2026-05-01 | 24.88 | $18.14 | 545129 |
| 2026-04-30 | 23.71 | $17.72 | 552100 |
| 2026-04-29 | 22.67 | $17.84 | 749412 |
| 2026-04-28 | 21.45 | $17.13 | 438976 |
| 2026-04-27 | 20.55 | $16.98 | 621310 |
| 2026-04-24 | 19.79 | $16.76 | 526000 |
| 2026-04-23 | 19.25 | $16.20 | 526900 |
| 2026-04-22 | 18.80 | $16.24 | 849838 |
| 2026-04-21 | 18.54 | $15.49 | 608300 |
| 2026-04-20 | 18.59 | $15.88 | 582303 |
| 2026-04-17 | 18.61 | $15.89 | 832928 |
| 2026-04-16 | 18.63 | $15.47 | 468949 |
| 2026-04-15 | 19.22 | $15.47 | 479138 |
| 2026-04-14 | 19.75 | $15.28 | 474875 |
| 2026-04-13 | 20.41 | $15.71 | 611576 |
| 2026-04-10 | 20.74 | $15.48 | 520700 |
| 2026-04-09 | 21.60 | $15.44 | 498900 |
| 2026-04-08 | 22.17 | $15.46 | 474919 |
| 2026-04-07 | 23.08 | $15.27 | 632500 |
| 2026-04-06 | 23.63 | $15.74 | 435124 |
| 2026-04-02 | 23.80 | $15.75 | 411511 |
| 2026-04-01 | 24.01 | $15.22 | 469200 |
| 2026-03-31 | 24.59 | $15.25 | 403600 |
| 2026-03-30 | 25.20 | $14.99 | 544800 |
| 2026-03-27 | 25.91 | $15.18 | 801100 |
| 2026-03-26 | 26.50 | $15.22 | 612100 |
| 2026-03-25 | 26.94 | $15.29 | 466200 |
| 2026-03-24 | 27.41 | $15.90 | 576616 |
| 2026-03-23 | 27.82 | $15.10 | 621799 |
| 2026-03-20 | 28.94 | $14.65 | 633410 |
| 2026-03-19 | 29.93 | $14.95 | 565600 |
| 2026-03-18 | 30.96 | $14.45 | 1.1M |
| 2026-03-17 | 32.42 | $14.15 | 624446 |
| 2026-03-16 | 33.91 | $14.28 | 847921 |
| 2026-03-13 | 35.47 | $13.64 | 862700 |
| 2026-03-12 | 36.86 | $14.07 | 1.0M |
| 2026-03-11 | 38.68 | $15.32 | 826289 |
| 2026-03-10 | 39.31 | $15.40 | 901120 |
| 2026-03-09 | 39.68 | $15.79 | 1.4M |
| 2026-03-06 | 39.29 | $15.95 | 663005 |
| 2026-03-05 | 38.87 | $16.13 | 1.0M |
| 2026-03-04 | 37.93 | $16.60 | 611000 |
| 2026-03-03 | 36.36 | $16.47 | 865100 |
| 2026-03-02 | 34.74 | $16.71 | 1.2M |
| 2026-02-27 | 33.04 | $16.38 | 1.1M |
| 2026-02-26 | 31.42 | $15.96 | 1.1M |
| 2026-02-25 | 29.94 | $15.60 | 581965 |
| 2026-02-24 | 28.57 | $15.33 | 682500 |
| 2026-02-23 | 27.30 | $14.96 | 678648 |
| 2026-02-20 | 26.18 | $15.13 | 602619 |
| 2026-02-19 | 25.01 | $14.88 | 960700 |
| 2026-02-18 | 23.92 | $14.61 | 1.4M |
| 2026-02-17 | 22.91 | $14.03 | 1.2M |
| 2026-02-13 | 22.37 | $13.58 | 1.1M |
| 2026-02-12 | 22.08 | $13.10 | 837298 |
| 2026-02-11 | 22.02 | $13.58 | 755743 |
| 2026-02-10 | 20.91 | $13.24 | 635228 |
| 2026-02-09 | 20.10 | $13.19 | 411135 |
| 2026-02-06 | 19.39 | $13.14 | 521639 |
| 2026-02-05 | 18.65 | $12.50 | 490042 |
| 2026-02-04 | 18.32 | $12.62 | 580300 |
| 2026-02-03 | 18.11 | $12.83 | 537172 |
| 2026-02-02 | 17.52 | $12.81 | 644890 |
| 2026-01-30 | 16.92 | $12.92 | 845411 |
| 2026-01-29 | 16.28 | $12.40 | 838000 |
| 2026-01-28 | 16.09 | $12.26 | 485800 |
| 2026-01-27 | 16.22 | $11.96 | 539117 |
| 2026-01-26 | 16.70 | $11.84 | 479200 |
| 2026-01-23 | 17.20 | $11.91 | 510865 |
| 2026-01-22 | 17.58 | $11.87 | 817800 |
| 2026-01-21 | 18.22 | $11.96 | 406400 |
| 2026-01-20 | 18.76 | $11.75 | 464419 |
| 2026-01-16 | 19.37 | $11.94 | 722200 |
| 2026-01-15 | 19.76 | $11.85 | 623407 |
| 2026-01-14 | 20.44 | $11.91 | 970323 |
| 2026-01-13 | 20.49 | $11.98 | 684210 |
| 2026-01-12 | 20.55 | $11.62 | 463540 |
| 2026-01-09 | 21.13 | $11.68 | 660014 |
| 2026-01-08 | 21.81 | $11.88 | 689323 |
| 2026-01-07 | 22.36 | $11.67 | 945003 |
| 2026-01-06 | 23.19 | $10.80 | 672111 |
| 2026-01-05 | 23.69 | $10.54 | 719908 |
| 2026-01-02 | 23.74 | $10.45 | 783902 |
| 2025-12-31 | 23.13 | $10.59 | 560243 |
| 2025-12-30 | 22.57 | $10.51 | 542229 |
| 2025-12-29 | 22.14 | $10.87 | 448608 |
| 2025-12-26 | 22.00 | $10.80 | 364016 |
| 2025-12-24 | 21.86 | $10.71 | 220542 |
| 2025-12-23 | 21.30 | $10.71 | 521200 |
| 2025-12-22 | 20.78 | $10.79 | 599900 |
| 2025-12-19 | 20.39 | $10.89 | 931416 |
| 2025-12-18 | 19.66 | $10.85 | 637600 |
| 2025-12-17 | 18.98 | $11.14 | 458200 |
| 2025-12-16 | 18.60 | $11.16 | 572080 |
| 2025-12-15 | 18.18 | $11.27 | 603712 |
| 2025-12-12 | 17.76 | $11.14 | 631028 |
| 2025-12-11 | 17.24 | $11.33 | 742970 |
| 2025-12-10 | 16.86 | $11.41 | 640845 |
| 2025-12-09 | 16.47 | $11.54 | 425400 |
| 2025-12-08 | 16.38 | $11.77 | 394700 |
| 2025-12-05 | 16.54 | $11.83 | 450000 |
| 2025-12-04 | 16.84 | $11.96 | 433684 |
| 2025-12-03 | 17.37 | $12.25 | 492246 |
| 2025-12-02 | 18.24 | $12.09 | 647433 |
| 2025-12-01 | 18.78 | $12.06 | 694511 |
| 2025-11-28 | 19.77 | $12.23 | 287542 |
| 2025-11-26 | 20.78 | $12.32 | 603000 |
| 2025-11-25 | 21.51 | $12.51 | 527418 |
| 2025-11-24 | 22.15 | $12.86 | 491523 |
| 2025-11-21 | 22.52 | $13.10 | 698341 |
| 2025-11-20 | 22.91 | $12.55 | 607470 |
| 2025-11-19 | 23.27 | $13.01 | 488000 |
| 2025-11-18 | 22.75 | $13.50 | 1.4M |
| 2025-11-17 | 22.20 | $12.84 | 608606 |
| 2025-11-14 | 22.27 | $12.81 | 639800 |
| 2025-11-13 | 22.44 | $12.83 | 613551 |
| 2025-11-12 | 22.01 | $13.00 | 664600 |
| 2025-11-11 | 21.65 | $12.88 | 648227 |
| 2025-11-10 | 21.30 | $12.80 | 607513 |
| 2025-11-07 | 21.14 | $12.71 | 785014 |
| 2025-11-06 | 20.65 | $12.89 | 726914 |
| 2025-11-05 | 20.13 | $12.46 | 507100 |
| 2025-11-04 | 20.26 | $12.28 | 432009 |
| 2025-11-03 | 20.56 | $12.47 | 443379 |
| 2025-10-31 | 20.22 | $12.59 | 398000 |
| 2025-10-30 | 19.87 | $12.46 | 415000 |
| 2025-10-29 | 19.57 | $12.57 | 532830 |
| 2025-10-28 | 19.04 | $12.63 | 467219 |
| 2025-10-27 | 18.59 | $12.30 | 351324 |
| 2025-10-24 | 18.48 | $12.21 | 554200 |
| 2025-10-23 | 18.32 | $12.56 | 621341 |
| 2025-10-22 | 18.16 | $11.91 | 322043 |
| 2025-10-21 | 18.94 | $11.50 | 391317 |
| 2025-10-20 | 19.86 | $11.77 | 677700 |
| 2025-10-17 | 20.89 | $11.49 | 492100 |
| 2025-10-16 | 21.53 | $11.21 | 801900 |
| 2025-10-15 | 22.36 | $11.26 | 493500 |
| 2025-10-14 | 22.51 | $10.92 | 508386 |
| 2025-10-13 | 22.13 | $11.15 | 392200 |
| 2025-10-10 | 22.04 | $10.99 | 478698 |
| 2025-10-09 | 21.95 | $11.36 | 372800 |
| 2025-10-08 | 22.30 | $11.24 | 418998 |
| 2025-10-07 | 22.67 | $11.45 | 521700 |
| 2025-10-06 | 23.38 | $11.70 | 439580 |
| 2025-10-03 | 24.57 | $12.08 | 603015 |
| 2025-10-02 | 25.61 | $11.90 | 463418 |
| 2025-10-01 | 26.84 | $12.02 | 310129 |
| 2025-09-30 | 27.98 | $11.87 | 424200 |
| 2025-09-29 | 29.20 | $12.07 | 404200 |
| 2025-09-26 | 30.28 | $12.46 | 321115 |
| 2025-09-25 | 30.57 | $12.53 | 442100 |
| 2025-09-24 | 30.88 | $12.65 | 393146 |
| 2025-09-23 | 30.88 | $12.62 | 505117 |
| 2025-09-22 | 30.80 | $12.54 | 459344 |
| 2025-09-19 | 30.72 | $12.71 | 837021 |
| 2025-09-18 | 30.39 | $13.15 | 396188 |
| 2025-09-17 | 29.15 | $13.29 | 520600 |
| 2025-09-16 | 27.69 | $13.24 | 701758 |
| 2025-09-15 | 26.25 | $13.04 | 849345 |
| 2025-09-12 | 24.73 | $12.41 | 458874 |
| 2025-09-11 | 23.72 | $12.34 | 399700 |
| 2025-09-10 | 22.90 | $12.33 | 588300 |
| 2025-09-09 | 21.87 | $12.37 | 732405 |
| 2025-09-08 | 20.71 | $12.39 | 838000 |
| 2025-09-05 | 19.49 | $12.04 | 567206 |
| 2025-09-04 | 18.61 | $11.69 | 333544 |
| 2025-09-03 | 18.02 | $11.71 | 607832 |
| 2025-09-02 | 16.93 | $11.68 | 378424 |
| 2025-08-29 | 16.22 | $11.62 | 306000 |
| 2025-08-28 | 15.53 | $11.70 | 399000 |
| 2025-08-27 | 14.73 | $11.58 | 310000 |
| 2025-08-26 | 14.04 | $11.44 | 346700 |
| 2025-08-25 | 13.53 | $11.46 | 413200 |
| 2025-08-22 | 12.92 | $11.45 | 456700 |
| 2025-08-21 | 12.24 | $11.37 | 472936 |
| 2025-08-20 | 11.79 | $10.98 | 364000 |
| 2025-08-19 | 11.88 | $10.71 | 592964 |
| 2025-08-18 | 11.98 | $10.93 | 423738 |
| 2025-08-15 | 12.10 | $10.65 | 963600 |
| 2025-08-14 | 12.60 | $10.49 | 379000 |
| 2025-08-13 | 12.89 | $10.59 | 457837 |
| 2025-08-12 | 13.31 | $10.37 | 553489 |
| 2025-08-11 | 13.76 | $10.26 | 573300 |
| 2025-08-08 | 14.34 | $10.56 | 652635 |
| 2025-08-07 | 14.48 | $10.78 | 623040 |
| 2025-08-06 | 14.35 | $11.05 | 582690 |
| 2025-08-05 | 13.49 | $11.18 | 818608 |
| 2025-08-04 | 12.71 | $10.78 | 687000 |
| 2025-08-01 | 12.12 | $10.65 | 789000 |
| 2025-07-31 | 11.74 | $10.88 | 947800 |
| 2025-07-30 | 10.85 | $10.72 | 1.3M |
| 2025-07-29 | 9.91 | $10.58 | 594302 |
| 2025-07-28 | 9.56 | $10.47 | 605716 |
| 2025-07-25 | 9.36 | $10.22 | 355600 |
| 2025-07-24 | 9.40 | $10.30 | 334707 |
| 2025-07-23 | 9.04 | $10.42 | 517948 |
| 2025-07-22 | 8.71 | $10.05 | 440346 |
| 2025-07-21 | 8.93 | $9.97 | 691526 |
| 2025-07-18 | 9.21 | $9.99 | 423434 |
| 2025-07-17 | 9.39 | $10.08 | 468900 |
| 2025-07-16 | 9.71 | $9.82 | 419207 |
| 2025-07-15 | 10.21 | $9.95 | 437374 |
| 2025-07-14 | 10.52 | $10.23 | 629407 |
| 2025-07-11 | 10.84 | $10.48 | 487249 |
| 2025-07-10 | 10.58 | $10.36 | 773500 |
| 2025-07-09 | 10.30 | $9.96 | 508667 |
| 2025-07-08 | 10.40 | $10.28 | 464700 |
| 2025-07-07 | 9.88 | $10.40 | 568486 |
| 2025-07-03 | 9.32 | $10.25 | 286100 |
| 2025-07-02 | 9.30 | $10.20 | 640669 |
| 2025-07-01 | 9.39 | $9.71 | 482103 |
| 2025-06-30 | 9.65 | $9.60 | 693109 |
| 2025-06-27 | 9.76 | $9.75 | 1.7M |
| 2025-06-26 | 10.11 | $9.84 | 528200 |
| 2025-06-25 | 10.61 | $10.08 | 494434 |
| 2025-06-24 | 11.13 | $9.87 | 976307 |
| 2025-06-23 | 11.27 | $9.84 | 636200 |
| 2025-06-20 | 11.71 | $10.13 | 568400 |
| 2025-06-18 | 11.64 | $10.54 | 707172 |
| 2025-06-17 | 10.93 | $10.50 | 1.0M |
| 2025-06-16 | 10.20 | $10.00 | 637200 |
| 2025-06-13 | 9.96 | $10.19 | 857181 |
| 2025-06-12 | 9.70 | $9.90 | 619100 |
| 2025-06-11 | 9.77 | $9.82 | 857214 |
| 2025-06-10 | 10.15 | $9.63 | 361625 |
| 2025-06-09 | 10.56 | $9.59 | 451000 |
| 2025-06-06 | 10.91 | $9.59 | 504511 |
| 2025-06-05 | 11.27 | $9.67 | 313636 |
| 2025-06-04 | 11.53 | $9.70 | 328604 |
| 2025-06-03 | 11.81 | $9.61 | 483416 |
| 2025-06-02 | 11.96 | $9.66 | 391902 |
| 2025-05-30 | 12.46 | $9.61 | 456523 |
| 2025-05-29 | 12.95 | $9.60 | 400626 |
| 2025-05-28 | 13.44 | $9.47 | 845100 |
| 2025-05-27 | 14.03 | $9.92 | 494700 |
| 2025-05-23 | 14.49 | $9.77 | 415621 |
| 2025-05-22 | 15.22 | $9.59 | 591055 |
| 2025-05-21 | 15.80 | $10.15 | 554266 |
| 2025-05-20 | 15.31 | $10.40 | 797244 |
| 2025-05-19 | 14.81 | $10.15 | 647179 |
| 2025-05-16 | 14.53 | $10.06 | 561612 |
| 2025-05-15 | 14.43 | $9.92 | 417141 |
| 2025-05-14 | 14.53 | $9.93 | 729350 |
| 2025-05-13 | 14.27 | $9.82 | 779853 |
| 2025-05-12 | 14.11 | $9.80 | 811400 |
| 2025-05-09 | 13.86 | $9.92 | 506947 |
| 2025-05-08 | 14.06 | $9.67 | 568400 |
| 2025-05-07 | 14.43 | $9.73 | 785350 |
| 2025-05-06 | 14.83 | $9.90 | 669100 |
| 2025-05-05 | 14.46 | $9.96 | 520100 |
| 2025-05-02 | 14.30 | $9.81 | 390100 |
| 2025-05-01 | 14.47 | $9.70 | 534000 |
| 2025-04-30 | 14.84 | $9.54 | 418701 |
| 2025-04-29 | 15.35 | $9.67 | 336003 |
| 2025-04-28 | 15.79 | $9.55 | 393220 |
| 2025-04-25 | 16.33 | $9.58 | 368259 |
| 2025-04-24 | 16.90 | $9.37 | 381231 |
| 2025-04-23 | 17.67 | $9.26 | 405558 |
| 2025-04-22 | 18.30 | $9.01 | 372807 |
| 2025-04-21 | 18.85 | $9.11 | 361450 |
| 2025-04-17 | 19.55 | $9.22 | 481548 |
| 2025-04-16 | 20.28 | $8.85 | 551531 |
| 2025-04-15 | 20.41 | $8.70 | 434200 |
| 2025-04-14 | 20.65 | $8.92 | 435107 |
| 2025-04-11 | 21.16 | $9.29 | 627083 |
| 2025-04-10 | 21.70 | $8.75 | 577600 |
| 2025-04-09 | 21.54 | $8.97 | 981821 |
| 2025-04-08 | 21.37 | $8.51 | 1.1M |
| 2025-04-07 | 21.34 | $9.35 | 1.2M |
| 2025-04-04 | 21.39 | $8.74 | 1.7M |
| 2025-04-03 | 20.39 | $9.05 | 676541 |
| 2025-04-02 | 19.85 | $9.66 | 434851 |
| 2025-04-01 | 19.89 | $9.75 | 574100 |
| 2025-03-31 | 20.12 | $9.79 | 845800 |
| 2025-03-28 | 20.52 | $10.21 | 518300 |
| 2025-03-27 | 21.23 | $10.04 | 548801 |
| 2025-03-26 | 21.66 | $10.08 | 376111 |
| 2025-03-25 | 22.30 | $9.99 | 566800 |
| 2025-03-24 | 22.98 | $10.15 | 470600 |
| 2025-03-21 | 23.52 | $10.01 | 1.1M |
| 2025-03-20 | 24.10 | $10.44 | 544214 |
| 2025-03-19 | 25.03 | $10.51 | 622900 |
| 2025-03-18 | 25.98 | $10.18 | 502904 |
| 2025-03-17 | 26.53 | $10.10 | 554463 |
| 2025-03-14 | 27.11 | $9.89 | 527738 |
| 2025-03-13 | 27.18 | $9.85 | 607112 |
| 2025-03-12 | 27.23 | $9.69 | 570200 |
| 2025-03-11 | 26.97 | $9.54 | 734508 |
| 2025-03-10 | 26.59 | $9.56 | 686800 |
| 2025-03-07 | 26.34 | $9.87 | 641848 |
| 2025-03-06 | 26.39 | $9.81 | 822211 |
| 2025-03-05 | 26.44 | $9.67 | 1.1M |
| 2025-03-04 | 26.21 | $9.55 | 1.1M |
| 2025-03-03 | 25.68 | $9.16 | 909322 |
| 2025-02-28 | 24.43 | $9.06 | 664300 |
| 2025-02-27 | 23.11 | $9.24 | 724257 |
| 2025-02-26 | 21.79 | $9.73 | 593500 |
| 2025-02-25 | 20.80 | $9.79 | 697934 |
| 2025-02-24 | 19.87 | $10.19 | 973900 |
| 2025-02-21 | 18.94 | $10.03 | 659100 |
| 2025-02-20 | 18.11 | $10.19 | 793734 |
| 2025-02-19 | 17.32 | $10.35 | 1.2M |
| 2025-02-18 | 16.50 | $10.48 | 849437 |
| 2025-02-14 | 15.85 | $10.42 | 1.3M |
| 2025-02-13 | 15.17 | $10.72 | 1.1M |
| 2025-02-12 | 14.89 | $11.54 | 730953 |
| 2025-02-11 | 15.59 | $11.78 | 577724 |
| 2025-02-10 | 16.38 | $11.65 | 429658 |
| 2025-02-07 | 16.96 | $11.56 | 465800 |
| 2025-02-06 | 17.75 | $11.64 | 443060 |
| 2025-02-05 | 18.66 | $11.85 | 673835 |
| 2025-02-04 | 19.61 | $11.82 | 830824 |
| 2025-02-03 | 20.63 | $11.67 | 695970 |
| 2025-01-31 | 21.25 | $11.87 | 587962 |
| 2025-01-30 | 21.94 | $12.02 | 580371 |
| 2025-01-29 | 22.72 | $11.77 | 1.2M |
| 2025-01-28 | 23.23 | $11.16 | 463800 |
| 2025-01-27 | 23.24 | $11.12 | 693600 |
| 2025-01-24 | 23.26 | $11.07 | 877942 |
| 2025-01-23 | 23.27 | $11.54 | 636840 |
| 2025-01-22 | 23.58 | $11.41 | 778929 |
| 2025-01-21 | 23.88 | $11.41 | 1.1M |
| 2025-01-17 | 24.29 | $12.24 | 678589 |
| 2025-01-16 | 25.41 | $12.53 | 681800 |
| 2025-01-15 | 26.52 | $13.23 | 440599 |
| 2025-01-14 | 26.98 | $13.07 | 986426 |
| 2025-01-13 | 27.46 | $13.60 | 1.0M |
| 2025-01-10 | 27.25 | $13.41 | 956000 |
| 2025-01-08 | 27.27 | $12.56 | 594617 |
| 2025-01-07 | 28.22 | $12.77 | 790836 |
| 2025-01-06 | 29.22 | $12.10 | 695362 |
| 2025-01-03 | 30.31 | $12.34 | 965381 |
| 2025-01-02 | 31.80 | $12.43 | 660807 |
| 2024-12-31 | 32.99 | $12.15 | 525266 |
| 2024-12-30 | 34.64 | $12.01 | 757200 |
| 2024-12-27 | 36.20 | $11.99 | 627545 |
| 2024-12-26 | 37.64 | $11.97 | 799700 |
| 2024-12-24 | 39.22 | $12.12 | 650141 |
| 2024-12-23 | 40.97 | $11.88 | 728319 |
| 2024-12-20 | 42.25 | $11.31 | 795635 |
| 2024-12-19 | 43.04 | $11.29 | 1.1M |
| 2024-12-18 | 44.11 | $11.39 | 767900 |
| 2024-12-17 | 45.14 | $11.22 | 757742 |
| 2024-12-16 | 45.63 | $11.09 | 932138 |
| 2024-12-13 | 46.24 | $11.35 | 651411 |
| 2024-12-12 | 46.96 | $11.21 | 999337 |
| 2024-12-11 | 47.79 | $11.47 | 1.2M |
| 2024-12-10 | 48.78 | $11.84 | 993700 |
| 2024-12-09 | 50.06 | $11.65 | 1.1M |
| 2024-12-06 | 51.04 | $11.33 | 1.4M |
| 2024-12-05 | 51.23 | $11.40 | 1.4M |
| 2024-12-04 | 51.45 | $11.21 | 1.1M |
| 2024-12-03 | 51.72 | $11.52 | 1.2M |
| 2024-12-02 | 51.94 | $11.17 | 1.1M |
| 2024-11-29 | 51.62 | $11.16 | 658700 |
| 2024-11-27 | 51.41 | $11.40 | 1.0M |
| 2024-11-26 | 51.20 | $11.50 | 1.0M |
| 2024-11-25 | 51.17 | $11.84 | 964600 |
| 2024-11-22 | 50.84 | $11.85 | 1.1M |
| 2024-11-21 | 50.55 | $11.89 | 1.3M |
| 2024-11-20 | 50.25 | $12.32 | 1.1M |
| 2024-11-19 | 50.21 | $12.36 | 936100 |
| 2024-11-18 | 49.83 | $11.94 | 880266 |
| 2024-11-15 | 48.63 | $11.77 | 976072 |
| 2024-11-14 | 47.37 | $11.95 | 1.0M |
| 2024-11-13 | 46.15 | $11.94 | 872106 |
| 2024-11-12 | 44.84 | $11.98 | 1.1M |
| 2024-11-11 | 43.35 | $12.25 | 1.8M |
| 2024-11-08 | 41.81 | $12.15 | 2.1M |
| 2024-11-07 | 40.22 | $12.86 | 1.4M |
| 2024-11-06 | 38.81 | $13.21 | 1.4M |
| 2024-11-05 | 37.40 | $13.74 | 706500 |
| 2024-11-04 | 36.16 | $13.91 | 938638 |
| 2024-11-01 | 34.88 | $14.04 | 553000 |
| 2024-10-31 | 33.67 | $14.11 | 457600 |
| 2024-10-30 | 32.41 | $14.12 | 614104 |
| 2024-10-29 | 30.66 | $14.16 | 557405 |
| 2024-10-28 | 28.88 | $14.42 | 688800 |
| 2024-10-25 | 27.13 | $14.80 | 388565 |
| 2024-10-24 | 25.50 | $14.88 | 526859 |
| 2024-10-23 | 23.80 | $15.10 | 1.0M |
| 2024-10-22 | 22.07 | $16.22 | 370342 |
| 2024-10-21 | 21.01 | $16.55 | 428100 |
| 2024-10-18 | 20.17 | $16.76 | 304200 |
| 2024-10-17 | 19.32 | $16.70 | 300433 |
| 2024-10-16 | 18.41 | $16.68 | 399447 |
| 2024-10-15 | 17.59 | $16.67 | 474400 |
| 2024-10-14 | 16.74 | $17.29 | 386800 |
| 2024-10-11 | 16.47 | $17.67 | 267307 |
| 2024-10-10 | 16.22 | $17.55 | 210600 |
| 2024-10-09 | 16.13 | $17.59 | 279548 |
| 2024-10-08 | 16.14 | $18.05 | 278200 |
| 2024-10-07 | 16.38 | $18.41 | 254337 |
| 2024-10-04 | 17.16 | $18.32 | 374500 |
| 2024-10-03 | 17.99 | $18.59 | 404127 |
| 2024-10-02 | 18.76 | $18.33 | 331093 |
| 2024-10-01 | 19.38 | $18.09 | 485605 |
| 2024-09-30 | 19.85 | $18.10 | 717900 |
| 2024-09-27 | 20.00 | $17.96 | 723009 |
| 2024-09-26 | 20.41 | $18.06 | 363419 |
| 2024-09-25 | 20.84 | $17.51 | 396376 |
| 2024-09-24 | 21.07 | $17.96 | 742800 |
| 2024-09-23 | 21.31 | $17.33 | 336400 |
| 2024-09-20 | 21.19 | $17.49 | 724653 |
| 2024-09-19 | 21.11 | $17.96 | 590014 |
| 2024-09-18 | 21.20 | $17.60 | 342204 |
| 2024-09-17 | 21.21 | $17.69 | 368648 |
| 2024-09-16 | 21.14 | $17.67 | 291337 |
| 2024-09-13 | 21.10 | $17.44 | 288400 |
| 2024-09-12 | 20.95 | $17.39 | 423026 |
| 2024-09-11 | 20.70 | $16.98 | 333545 |
| 2024-09-10 | 19.65 | $16.83 | 372110 |
| 2024-09-09 | 18.55 | $17.15 | 505717 |
| 2024-09-06 | 17.59 | $17.22 | 396861 |
| 2024-09-05 | 16.67 | $17.41 | 424421 |
| 2024-09-04 | 15.86 | $17.63 | 508502 |
| 2024-09-03 | 15.09 | $17.61 | 849263 |
| 2024-08-30 | 14.30 | $18.88 | 427500 |
| 2024-08-29 | 14.18 | $18.94 | 391623 |
| 2024-08-28 | 14.16 | $18.91 | 697219 |
| 2024-08-27 | 14.15 | $19.11 | 297687 |
| 2024-08-26 | 14.29 | $19.01 | 389800 |
| 2024-08-23 | 14.46 | $18.76 | 445935 |
| 2024-08-22 | 14.62 | $18.63 | 452800 |
| 2024-08-21 | 14.46 | $18.68 | 856524 |
| 2024-08-20 | 14.34 | $19.15 | 510216 |
| 2024-08-19 | 14.49 | $19.47 | 391779 |
| 2024-08-16 | 14.91 | $19.75 | 466117 |
| 2024-08-15 | 15.56 | $20.01 | 575741 |
| 2024-08-14 | 16.28 | $19.51 | 398448 |
| 2024-08-13 | 16.70 | $19.46 | 423141 |
| 2024-08-12 | 16.99 | $19.44 | 454600 |
| 2024-08-09 | 17.38 | $19.32 | 345324 |
| 2024-08-08 | 17.62 | $19.50 | 441509 |
| 2024-08-07 | 17.88 | $19.17 | 546269 |
| 2024-08-06 | 18.16 | $19.67 | 690610 |
| 2024-08-05 | 18.26 | $19.28 | 999503 |
| 2024-08-02 | 18.09 | $19.84 | 727417 |
| 2024-08-01 | 18.69 | $20.79 | 866757 |
| 2024-07-31 | 19.38 | $21.68 | 1.2M |
| 2024-07-30 | 19.42 | $20.92 | 585725 |
| 2024-07-29 | 20.10 | $20.90 | 538300 |
| 2024-07-26 | 20.81 | $20.53 | 540427 |
| 2024-07-25 | 21.46 | $20.81 | 1.3M |
| 2024-07-24 | 22.21 | $20.77 | 505571 |
| 2024-07-23 | 23.27 | $21.30 | 437052 |
| 2024-07-22 | 24.35 | $21.27 | 640900 |
| 2024-07-19 | 25.57 | $20.20 | 360300 |
| 2024-07-18 | 26.07 | $20.23 | 589330 |
| 2024-07-17 | 26.55 | $20.08 | 619468 |
| 2024-07-16 | 27.22 | $20.40 | 444700 |
| 2024-07-15 | 28.05 | $20.06 | 713000 |
| 2024-07-12 | 28.67 | $19.61 | 594000 |
| 2024-07-11 | 29.23 | $19.94 | 589746 |
| 2024-07-10 | 29.91 | $20.27 | 571250 |
| 2024-07-09 | 30.74 | $20.00 | 1.2M |
| 2024-07-08 | 31.65 | $20.39 | 1.7M |
| 2024-07-05 | 32.60 | $21.49 | 518347 |
| 2024-07-03 | 33.71 | $22.20 | 304800 |
| 2024-07-02 | 34.08 | $22.44 | 625722 |
| 2024-07-01 | 34.61 | $22.32 | 527200 |
| 2024-06-28 | 35.18 | $22.53 | 1.0M |
| 2024-06-27 | 35.45 | $22.75 | 333224 |
| 2024-06-26 | 35.36 | $22.70 | 560915 |
| 2024-06-25 | 35.46 | $22.59 | 567833 |
| 2024-06-24 | 35.65 | $22.31 | 621800 |
| 2024-06-21 | 35.97 | $22.39 | 973638 |
| 2024-06-20 | 36.31 | $21.71 | 471820 |
| 2024-06-18 | 36.86 | $21.32 | 582453 |
| 2024-06-17 | 37.95 | $20.98 | 863400 |
| 2024-06-14 | 39.28 | $20.79 | 872495 |
| 2024-06-13 | 40.62 | $21.50 | 903207 |
| 2024-06-12 | 41.54 | $22.26 | 722000 |
| 2024-06-11 | 41.93 | $22.02 | 751300 |
| 2024-06-10 | 42.63 | $22.53 | 616975 |
| 2024-06-07 | 42.72 | $22.07 | 370137 |
| 2024-06-06 | 42.87 | $22.47 | 393800 |
| 2024-06-05 | 42.72 | $22.83 | 839029 |
| 2024-06-04 | 42.57 | $21.97 | 870705 |
| 2024-06-03 | 42.63 | $22.51 | 1.2M |
| 2024-05-31 | 42.22 | $22.41 | 597800 |
| 2024-05-30 | 41.89 | $23.00 | 709815 |
| 2024-05-29 | 41.03 | $22.59 | 564820 |
| 2024-05-28 | 40.26 | $22.85 | 611182 |
| 2024-05-24 | 39.36 | $22.98 | 727275 |
| 2024-05-23 | 38.46 | $22.25 | 1.3M |
| 2024-05-22 | 37.62 | $22.99 | 798518 |
| 2024-05-21 | 35.88 | $23.38 | 1.3M |
| 2024-05-20 | 34.04 | $22.67 | 833320 |
| 2024-05-17 | 32.27 | $22.36 | 865200 |
| 2024-05-16 | 30.46 | $22.56 | 710300 |
| 2024-05-15 | 28.21 | $22.29 | 1.1M |
| 2024-05-14 | 25.89 | $21.93 | 1.2M |
| 2024-05-13 | 23.55 | $21.12 | 1.2M |
| 2024-05-10 | 21.26 | $20.37 | 814800 |
| 2024-05-09 | 19.02 | $20.43 | 1.3M |
| 2024-05-08 | 16.75 | $20.34 | 2.3M |
| 2024-05-07 | 14.36 | $17.60 | 478720 |
| 2024-05-06 | 13.31 | $17.65 | 539010 |
| 2024-05-03 | 12.20 | $17.42 | 437731 |
| 2024-05-02 | 11.36 | $17.27 | 497086 |
| 2024-05-01 | 10.63 | $16.68 | 354924 |
| 2024-04-30 | 10.35 | $16.75 | 440363 |
| 2024-04-29 | 9.72 | $17.01 | 393187 |
| 2024-04-26 | 9.21 | $16.89 | 401249 |
| 2024-04-25 | 8.73 | $16.62 | 353512 |
| 2024-04-24 | 8.68 | $16.37 | 334514 |
| 2024-04-23 | 8.80 | $16.32 | 429400 |
| 2024-04-22 | 9.00 | $16.03 | 504900 |
| 2024-04-19 | 9.33 | $15.88 | 471031 |
| 2024-04-18 | 9.50 | $15.59 | 491967 |
| 2024-04-17 | 9.58 | $15.86 | 384800 |
| 2024-04-16 | 9.93 | $15.91 | 357630 |
| 2024-04-15 | 10.03 | $15.79 | 423572 |
| 2024-04-12 | 10.33 | $15.88 | 426717 |
| 2024-04-11 | 10.82 | $16.28 | 602918 |
| 2024-04-10 | 11.31 | $15.64 | 658800 |
| 2024-04-09 | 11.18 | $15.73 | 1.1M |
| 2024-04-08 | 11.04 | $16.49 | 503638 |
| 2024-04-05 | 11.27 | $16.70 | 317408 |
| 2024-04-04 | 10.89 | $16.69 | 687338 |
| 2024-04-03 | 10.49 | $16.94 | 686501 |
| 2024-04-02 | 10.04 | $16.60 | 448420 |
| 2024-04-01 | 9.94 | $16.76 | 707000 |
| 2024-03-28 | 9.84 | $16.42 | 571314 |
| 2024-03-27 | 10.11 | $16.35 | 258803 |
| 2024-03-26 | 10.51 | $16.23 | 309800 |
| 2024-03-25 | 10.98 | $16.21 | 414414 |
| 2024-03-22 | 11.55 | $16.35 | 263632 |
| 2024-03-21 | 11.94 | $16.71 | 415363 |
| 2024-03-20 | 12.20 | $16.39 | 417251 |
| 2024-03-19 | 12.81 | $16.40 | 428664 |
| 2024-03-18 | 13.13 | $16.27 | 414953 |
| 2024-03-15 | 13.46 | $16.56 | 823400 |
| 2024-03-14 | 13.36 | $16.77 | 783906 |
| 2024-03-13 | 13.47 | $16.33 | 772829 |
| 2024-03-12 | 14.16 | $15.86 | 745407 |
| 2024-03-11 | 14.49 | $15.64 | 612388 |
| 2024-03-08 | 14.51 | $15.78 | 644716 |
| 2024-03-07 | 14.53 | $15.88 | 457616 |
| 2024-03-06 | 14.95 | $15.86 | 505507 |
| 2024-03-05 | 15.39 | $15.84 | 630400 |
| 2024-03-04 | 15.79 | $15.57 | 610317 |
| 2024-03-01 | 16.23 | $16.25 | 408606 |
| 2024-02-29 | 16.63 | $16.23 | 460500 |
| 2024-02-28 | 17.21 | $16.02 | 395309 |
| 2024-02-27 | 17.94 | $16.14 | 546700 |
| 2024-02-26 | 18.72 | $16.10 | 544000 |
| 2024-02-23 | 19.62 | $15.90 | 512651 |
| 2024-02-22 | 20.65 | $16.26 | 632520 |
| 2024-02-21 | 21.73 | $16.16 | 607417 |
| 2024-02-20 | 22.77 | $16.03 | 753600 |
| 2024-02-16 | 23.96 | $16.35 | 1.1M |
| 2024-02-15 | 25.06 | $16.25 | 1.4M |
| 2024-02-14 | 26.31 | $16.26 | 564021 |
| 2024-02-13 | 26.52 | $16.41 | 585234 |
| 2024-02-12 | 26.55 | $16.55 | 845200 |
| 2024-02-09 | 26.58 | $16.00 | 605019 |
| 2024-02-08 | 27.18 | $15.95 | 601739 |
| 2024-02-07 | 27.70 | $16.14 | 634610 |
| 2024-02-06 | 28.22 | $16.16 | 625191 |
| 2024-02-05 | 28.52 | $16.29 | 808427 |
| 2024-02-02 | 28.94 | $16.23 | 861100 |
| 2024-02-01 | 29.01 | $16.25 | 1.1M |
| 2024-01-31 | 29.09 | $16.57 | 590378 |
| 2024-01-30 | 27.95 | $16.60 | 776717 |
| 2024-01-29 | 26.86 | $16.42 | 960179 |
| 2024-01-26 | 25.70 | $16.30 | 818941 |
| 2024-01-25 | 24.77 | $15.97 | 748381 |
| 2024-01-24 | 23.78 | $16.27 | 1.2M |
| 2024-01-23 | 22.75 | $15.48 | 598100 |
| 2024-01-22 | 22.28 | $15.58 | 921300 |
| 2024-01-19 | 21.45 | $15.58 | 764300 |
| 2024-01-18 | 20.70 | $15.49 | 1.2M |
| 2024-01-17 | 20.01 | $15.25 | 878800 |
| 2024-01-16 | 19.50 | $14.85 | 609600 |
| 2024-01-12 | 18.91 | $15.05 | 1.1M |
| 2024-01-11 | 18.18 | $14.79 | 516504 |
| 2024-01-10 | 18.05 | $14.70 | 401700 |
| 2024-01-09 | 17.52 | $14.92 | 445115 |
| 2024-01-08 | 16.91 | $14.97 | 595713 |
| 2024-01-05 | 16.35 | $15.00 | 905167 |
| 2024-01-04 | 15.64 | $14.62 | 984433 |
| 2024-01-03 | 14.88 | $14.78 | 787811 |
| 2024-01-02 | 14.45 | $14.30 | 572900 |
| 2023-12-29 | 14.21 | $14.09 | 596940 |
| 2023-12-28 | 14.36 | $14.11 | 401000 |
| 2023-12-27 | 14.31 | $14.25 | 523464 |
| 2023-12-26 | 14.08 | $14.35 | 807162 |
| 2023-12-22 | 13.83 | $14.94 | 759676 |
| 2023-12-21 | 12.45 | $14.73 | 705700 |
| 2023-12-20 | 11.23 | $14.59 | 1.6M |
| 2023-12-19 | 9.95 | $14.76 | 891229 |
| 2023-12-18 | 8.86 | $14.38 | 1.0M |
| 2023-12-15 | 7.71 | $14.25 | 1.1M |
| 2023-12-14 | 7.10 | $13.63 | 526825 |
| 2023-12-13 | 7.01 | $13.61 | 624276 |
| 2023-12-12 | 7.16 | $13.31 | 621700 |
| 2023-12-11 | 7.50 | $13.64 | 478305 |
| 2023-12-08 | 7.74 | $13.71 | 331600 |
| 2023-12-07 | 7.76 | $13.63 | 778200 |
| 2023-12-06 | 7.76 | $13.76 | 443327 |
| 2023-12-05 | 7.60 | $13.76 | 451200 |
| 2023-12-04 | 7.52 | $13.99 | 436500 |
| 2023-12-01 | 7.07 | $14.28 | 1.0M |
| 2023-11-30 | 6.78 | $13.60 | 576320 |
| 2023-11-29 | 7.07 | $13.57 | 755840 |
| 2023-11-28 | 7.36 | $13.46 | 789721 |
| 2023-11-27 | 7.43 | $13.88 | 662500 |
| 2023-11-24 | 6.99 | $13.89 | 699500 |
| 2023-11-22 | 6.53 | $13.51 | 610362 |
| 2023-11-21 | 6.72 | $13.38 | 537283 |
| 2023-11-20 | 7.03 | $13.27 | 599310 |
| 2023-11-17 | 7.24 | $13.22 | 522484 |
| 2023-11-16 | 7.61 | $12.88 | 470988 |
| 2023-11-15 | 7.89 | $13.20 | 514683 |
| 2023-11-14 | 8.03 | $13.37 | 553208 |
| 2023-11-13 | 8.36 | $13.04 | 347102 |
| 2023-11-10 | 8.61 | $13.16 | 426151 |
| 2023-11-09 | 8.89 | $13.13 | 506138 |
| 2023-11-08 | 9.34 | $13.11 | 647300 |
| 2023-11-07 | 9.53 | $13.06 | 1.2M |
| 2023-11-06 | 10.02 | $13.62 | 760300 |
| 2023-11-03 | 9.78 | $13.66 | 508200 |
| 2023-11-02 | 9.81 | $13.67 | 614535 |
| 2023-11-01 | 9.83 | $13.52 | 827989 |
| 2023-10-31 | 10.07 | $13.29 | 1.1M |
| 2023-10-30 | 10.57 | $13.26 | 2.6M |
| 2023-10-27 | 11.09 | $13.99 | 422142 |
| 2023-10-26 | 10.53 | $13.66 | 398900 |
| 2023-10-25 | 10.12 | $13.69 | 741619 |
| 2023-10-24 | 9.53 | $13.61 | 548547 |
| 2023-10-23 | 9.10 | $13.08 | 359000 |
| 2023-10-20 | 9.34 | $13.13 | 603435 |
| 2023-10-19 | 9.45 | $13.12 | 502806 |
| 2023-10-18 | 9.35 | $13.53 | 419900 |
| 2023-10-17 | 8.85 | $13.57 | 677921 |
| 2023-10-16 | 8.08 | $13.57 | 681504 |
| 2023-10-13 | 7.59 | $13.15 | 465671 |
| 2023-10-12 | 7.38 | $13.03 | 491830 |
| 2023-10-11 | 7.48 | $12.93 | 528200 |
| 2023-10-10 | 7.61 | $12.94 | 413070 |
| 2023-10-09 | 7.57 | $12.75 | 396600 |
| 2023-10-06 | 7.65 | $12.56 | 334442 |
| 2023-10-05 | 7.96 | $12.50 | 466900 |
| 2023-10-04 | 8.06 | $11.85 | 473600 |
| 2023-10-03 | 7.72 | $12.34 | 586800 |
| 2023-10-02 | 7.69 | $12.67 | 457800 |
| 2023-09-29 | 7.80 | $13.01 | 419713 |
| 2023-09-28 | 8.19 | $12.96 | 455940 |
| 2023-09-27 | 8.55 | $12.99 | 600200 |
| 2023-09-26 | 8.36 | $12.85 | 507900 |
| 2023-09-25 | 8.16 | $12.87 | 442600 |
| 2023-09-22 | 8.27 | $12.77 | 508483 |
| 2023-09-21 | 8.49 | $12.44 | 716700 |
| 2023-09-20 | 8.64 | $12.44 | 517909 |
| 2023-09-19 | 8.93 | $12.57 | 349723 |
| 2023-09-18 | 9.29 | $12.47 | 527900 |
| 2023-09-15 | 9.62 | $12.51 | 422501 |
| 2023-09-14 | 10.08 | $12.65 | 426515 |
| 2023-09-13 | 10.58 | $12.30 | 428745 |
| 2023-09-12 | 10.78 | $12.62 | 457109 |
| 2023-09-11 | 11.28 | $12.54 | 795800 |
| 2023-09-08 | 11.81 | $12.77 | 493521 |
| 2023-09-07 | 12.25 | $12.30 | 456608 |
| 2023-09-06 | 12.17 | $12.38 | 423800 |
| 2023-09-05 | 12.24 | $12.40 | 778809 |
| 2023-09-01 | 11.79 | $12.65 | 524249 |
| 2023-08-31 | 11.76 | $12.44 | 540904 |
| 2023-08-30 | 11.73 | $12.82 | 462607 |
| 2023-08-29 | 11.88 | $12.89 | 542438 |
| 2023-08-28 | 12.25 | $12.65 | 435917 |
| 2023-08-25 | 12.63 | $12.66 | 351300 |
| 2023-08-24 | 12.98 | $12.91 | 383900 |
| 2023-08-23 | 13.64 | $13.08 | 390673 |
| 2023-08-22 | 14.30 | $13.30 | 403613 |
| 2023-08-21 | 14.51 | $13.52 | 359800 |
| 2023-08-18 | 14.38 | $13.56 | 276800 |
| 2023-08-17 | 14.38 | $13.56 | 534526 |
| 2023-08-16 | 14.38 | $13.28 | 411700 |
| 2023-08-15 | 14.51 | $13.32 | 459120 |
| 2023-08-14 | 14.83 | $13.29 | 439416 |
| 2023-08-11 | 15.30 | $13.25 | 533600 |
| 2023-08-10 | 15.38 | $13.66 | 416851 |
| 2023-08-09 | 14.87 | $13.69 | 387930 |
| 2023-08-08 | 14.41 | $13.51 | 591109 |
| 2023-08-07 | 14.25 | $13.70 | 499768 |
| 2023-08-04 | 13.84 | $13.66 | 568400 |
| 2023-08-03 | 13.25 | $13.84 | 627200 |
| 2023-08-02 | 12.76 | $13.67 | 1.0M |
| 2023-08-01 | 12.41 | $13.75 | 1.2M |
| 2023-07-31 | 11.97 | $14.08 | 1.9M |
| 2023-07-28 | 10.76 | $13.55 | 612471 |
| 2023-07-27 | 10.16 | $13.22 | 620734 |
| 2023-07-26 | 9.83 | $13.22 | 852502 |
| 2023-07-25 | 9.56 | $12.97 | 745200 |
| 2023-07-24 | 9.43 | $12.85 | 1.1M |
| 2023-07-21 | 9.62 | $12.18 | 812808 |
| 2023-07-20 | 9.73 | $12.11 | 554123 |
| 2023-07-19 | 9.70 | $12.06 | 799906 |
| 2023-07-18 | 9.59 | $12.24 | 585725 |
| 2023-07-17 | 9.80 | $12.21 | 653309 |
| 2023-07-14 | 9.99 | $11.80 | 792546 |
| 2023-07-13 | 10.19 | $12.34 | 410128 |
| 2023-07-12 | 10.34 | $12.43 | 503700 |
| 2023-07-11 | 10.42 | $12.47 | 503604 |
| 2023-07-10 | 10.76 | $12.33 | 579451 |
| 2023-07-07 | 11.11 | $12.53 | 566605 |
| 2023-07-06 | 11.29 | $12.28 | 812565 |
| 2023-07-05 | 11.48 | $13.06 | 1.4M |
| 2023-07-03 | 11.63 | $12.49 | 437202 |
| 2023-06-30 | 12.16 | $12.35 | 541600 |
| 2023-06-29 | 12.43 | $12.15 | 493537 |
| 2023-06-28 | 12.54 | $11.95 | 515722 |
| 2023-06-27 | 12.16 | $11.77 | 685300 |
| 2023-06-26 | 11.88 | $11.95 | 664400 |
| 2023-06-23 | 11.80 | $12.58 | 1.1M |
| 2023-06-22 | 12.05 | $12.42 | 320619 |
| 2023-06-21 | 12.23 | $12.57 | 451100 |
| 2023-06-20 | 12.59 | $12.51 | 562384 |
| 2023-06-16 | 12.96 | $12.66 | 606499 |
| 2023-06-15 | 13.63 | $12.78 | 522700 |
| 2023-06-14 | 14.24 | $12.69 | 605321 |
| 2023-06-13 | 14.84 | $12.26 | 733100 |
| 2023-06-12 | 15.03 | $11.82 | 874442 |
| 2023-06-09 | 14.98 | $12.20 | 588800 |
| 2023-06-08 | 15.06 | $12.01 | 632480 |
| 2023-06-07 | 15.13 | $12.18 | 877528 |
| 2023-06-06 | 15.30 | $12.13 | 835156 |
| 2023-06-05 | 15.36 | $11.99 | 784733 |
| 2023-06-02 | 15.68 | $12.58 | 964658 |
| 2023-06-01 | 16.12 | $11.88 | 1.0M |
| 2023-05-31 | 16.00 | $11.71 | 1.0M |
| 2023-05-30 | 15.80 | $11.90 | 1.3M |
| 2023-05-26 | 15.66 | $12.98 | 908590 |
| 2023-05-25 | 16.11 | $12.57 | 789174 |
| 2023-05-24 | 16.11 | $12.45 | 647200 |
| 2023-05-23 | 16.12 | $12.70 | 846901 |
| 2023-05-22 | 16.41 | $12.76 | 541606 |
| 2023-05-19 | 16.73 | $12.88 | 709511 |
| 2023-05-18 | 17.06 | $12.44 | 476612 |
| 2023-05-17 | 16.85 | $12.42 | 598000 |
| 2023-05-16 | 16.69 | $12.29 | 686153 |
| 2023-05-15 | 16.51 | $12.70 | 711705 |
| 2023-05-12 | 16.54 | $12.84 | 533835 |
| 2023-05-11 | 16.66 | $13.10 | 645986 |
| 2023-05-10 | 16.71 | $12.81 | 711240 |
| 2023-05-09 | 16.31 | $12.69 | 1.3M |
| 2023-05-08 | 15.88 | $13.55 | 696600 |
| 2023-05-05 | 15.87 | $13.41 | 629206 |
| 2023-05-04 | 15.93 | $13.14 | 1.0M |
| 2023-05-03 | 15.60 | $13.43 | 677636 |
| 2023-05-02 | 15.48 | $13.66 | 961120 |
| 2023-05-01 | 15.58 | $14.48 | 906139 |
| 2023-04-28 | 16.03 | $14.69 | 865100 |
| 2023-04-27 | 16.32 | $14.41 | 614406 |
| 2023-04-26 | 16.40 | $14.42 | 696712 |
| 2023-04-25 | 16.61 | $15.36 | 679455 |
| 2023-04-24 | 17.43 | $15.67 | 707522 |
| 2023-04-21 | 18.11 | $15.24 | 600118 |
| 2023-04-20 | 18.83 | $15.75 | 567633 |
| 2023-04-19 | 19.73 | $16.41 | 848312 |
| 2023-04-18 | 20.31 | $16.89 | 966613 |
| 2023-04-17 | 20.59 | $16.64 | 1.4M |
| 2023-04-14 | 21.13 | $15.24 | 380522 |
| 2023-04-13 | 21.69 | $15.07 | 517203 |
| 2023-04-12 | 22.19 | $14.58 | 244942 |
| 2023-04-11 | 22.18 | $14.48 | 588824 |
| 2023-04-10 | 22.20 | $14.45 | 357401 |
| 2023-04-06 | 22.20 | $14.20 | 494641 |
| 2023-04-05 | 22.10 | $14.57 | 573500 |
| 2023-04-04 | 21.99 | $14.44 | 1.2M |
| 2023-04-03 | 21.83 | $14.34 | 1.0M |
| 2023-03-31 | 21.65 | $14.87 | 727600 |
| 2023-03-30 | 21.89 | $14.73 | 889633 |
| 2023-03-29 | 22.14 | $15.37 | 931300 |
| 2023-03-28 | 22.80 | $15.53 | 945912 |
| 2023-03-27 | 23.51 | $15.14 | 611436 |
| 2023-03-24 | 23.82 | $14.97 | 654000 |
| 2023-03-23 | 23.94 | $14.92 | 1.4M |
| 2023-03-22 | 24.12 | $15.22 | 865206 |
| 2023-03-21 | 24.54 | $15.69 | 995536 |
| 2023-03-20 | 25.16 | $14.95 | 730535 |
| 2023-03-17 | 25.11 | $14.62 | 807056 |
| 2023-03-16 | 25.06 | $15.18 | 953771 |
| 2023-03-15 | 25.15 | $15.43 | 1.2M |
| 2023-03-14 | 25.40 | $16.91 | 969000 |
| 2023-03-13 | 26.48 | $16.49 | 1.6M |
| 2023-03-10 | 27.38 | $17.35 | 907200 |
| 2023-03-09 | 28.11 | $17.75 | 784104 |
| 2023-03-08 | 28.36 | $18.56 | 770848 |
| 2023-03-07 | 28.13 | $18.24 | 707400 |
| 2023-03-06 | 28.30 | $17.91 | 1.1M |
| 2023-03-03 | 28.30 | $18.18 | 1.1M |
| 2023-03-02 | 27.96 | $18.59 | 1.2M |
| 2023-03-01 | 27.49 | $18.53 | 1.8M |
| 2023-02-28 | 26.79 | $18.15 | 1.3M |
| 2023-02-27 | 26.37 | $18.37 | 908226 |
| 2023-02-24 | 26.00 | $18.35 | 955500 |
| 2023-02-23 | 25.49 | $18.26 | 1.3M |
| 2023-02-22 | 24.96 | $17.73 | 1.2M |
| 2023-02-21 | 24.60 | $18.10 | 1.4M |
| 2023-02-17 | 23.97 | $18.00 | 887073 |
| 2023-02-16 | 23.26 | $18.65 | 1.6M |
| 2023-02-15 | 21.59 | $18.93 | 1.9M |
| 2023-02-14 | 19.90 | $18.22 | 2.9M |
| 2023-02-13 | 18.30 | $16.61 | 1.3M |
| 2023-02-10 | 17.47 | $16.16 | 883847 |
| 2023-02-09 | 16.52 | $16.76 | 1.7M |
| 2023-02-08 | 15.53 | $15.79 | 819705 |
| 2023-02-07 | 14.76 | $16.34 | 1.3M |
| 2023-02-06 | 14.02 | $15.42 | 1.1M |
| 2023-02-03 | 13.73 | $15.02 | 689294 |
| 2023-02-02 | 13.82 | $14.49 | 788016 |
| 2023-02-01 | 13.92 | $15.05 | 906900 |
| 2023-01-31 | 13.67 | $14.65 | 1.3M |
| 2023-01-30 | 13.90 | $13.94 | 696904 |
| 2023-01-27 | 14.59 | $14.07 | 1.1M |
| 2023-01-26 | 15.27 | $13.41 | 594750 |
| 2023-01-25 | 15.62 | $13.72 | 734726 |
| 2023-01-24 | 15.93 | $13.71 | 1.7M |
| 2023-01-23 | 16.26 | $12.98 | 979929 |
| 2023-01-20 | 16.34 | $13.84 | 305909 |
| 2023-01-19 | 17.04 | $13.61 | 388300 |
| 2023-01-18 | 17.53 | $13.62 | 545059 |
| 2023-01-17 | 18.36 | $14.22 | 1.2M |
| 2023-01-13 | 19.06 | $14.10 | 669800 |
| 2023-01-12 | 19.91 | $13.72 | 652327 |
| 2023-01-11 | 20.45 | $13.02 | 655398 |
| 2023-01-10 | 21.01 | $13.63 | 657302 |
| 2023-01-09 | 21.48 | $13.26 | 543441 |
| 2023-01-06 | 22.12 | $13.83 | 733700 |
| 2023-01-05 | 23.02 | $13.44 | 747400 |
| 2023-01-04 | 23.33 | $13.18 | 1.3M |
| 2023-01-03 | 23.64 | $13.97 | 671100 |
| 2022-12-30 | 24.65 | $14.41 | 545900 |
| 2022-12-29 | 25.87 | $14.05 | 383400 |
| 2022-12-28 | 26.92 | $13.77 | 444700 |
| 2022-12-27 | 28.23 | $14.66 | 363637 |
| 2022-12-23 | 29.16 | $14.52 | 354800 |
| 2022-12-22 | 30.15 | $14.47 | 568025 |
| 2022-12-21 | 31.19 | $14.86 | 966000 |
| 2022-12-20 | 32.28 | $15.14 | 926432 |
| 2022-12-19 | 32.78 | $14.62 | 543200 |
| 2022-12-16 | 33.71 | $14.83 | 1.2M |
| 2022-12-15 | 34.36 | $15.05 | 518372 |
| 2022-12-14 | 34.84 | $15.15 | 643013 |
| 2022-12-13 | 35.35 | $15.28 | 778051 |
| 2022-12-12 | 35.80 | $15.19 | 1.2M |
| 2022-12-09 | 36.42 | $14.49 | 658485 |
| 2022-12-08 | 37.32 | $14.71 | 771598 |
| 2022-12-07 | 38.26 | $13.86 | 1.3M |
| 2022-12-06 | 39.65 | $14.55 | 1.0M |
| 2022-12-05 | 40.14 | $15.20 | 1.1M |
| 2022-12-02 | 39.34 | $16.00 | 1.1M |
| 2022-12-01 | 38.56 | $15.13 | 1.5M |
| 2022-11-30 | 38.16 | $15.08 | 678362 |
| 2022-11-29 | 37.79 | $15.10 | 842548 |
| 2022-11-28 | 37.10 | $14.62 | 781763 |
| 2022-11-25 | 36.47 | $15.20 | 803300 |
| 2022-11-23 | 35.81 | $14.47 | 704800 |
| 2022-11-22 | 35.32 | $15.15 | 740629 |
| 2022-11-21 | 34.28 | $14.88 | 907714 |
| 2022-11-18 | 33.39 | $14.82 | 988821 |
| 2022-11-17 | 32.51 | $13.98 | 729900 |
| 2022-11-16 | 32.13 | $13.76 | 608662 |
| 2022-11-15 | 31.74 | $14.01 | 825100 |
| 2022-11-14 | 31.32 | $13.53 | 916023 |
| 2022-11-11 | 31.05 | $13.43 | 473200 |
| 2022-11-10 | 30.80 | $13.60 | 587600 |
| 2022-11-09 | 30.53 | $13.48 | 839651 |
| 2022-11-08 | 30.15 | $14.17 | 997395 |
| 2022-11-07 | 29.09 | $13.72 | 812789 |
| 2022-11-04 | 27.98 | $14.03 | 683558 |
| 2022-11-03 | 26.62 | $13.92 | 1.1M |
| 2022-11-02 | 25.26 | $13.66 | 1.4M |
| 2022-11-01 | 23.83 | $13.80 | 1.1M |
| 2022-10-31 | 22.44 | $13.53 | 859394 |
| 2022-10-28 | 21.18 | $12.95 | 627200 |
| 2022-10-27 | 20.15 | $12.86 | 634185 |
| 2022-10-26 | 19.07 | $12.73 | 701144 |
| 2022-10-25 | 18.07 | $12.53 | 1.2M |
| 2022-10-24 | 17.24 | $11.36 | 538836 |
| 2022-10-21 | 16.98 | $11.69 | 507218 |
| 2022-10-20 | 16.44 | $11.43 | 604400 |
| 2022-10-19 | 15.82 | $11.89 | 913603 |
| 2022-10-18 | 14.97 | $11.61 | 931139 |
| 2022-10-17 | 14.36 | $11.04 | 1.6M |
| 2022-10-14 | 14.05 | $10.50 | 798000 |
| 2022-10-13 | 14.32 | $9.90 | 391600 |
| 2022-10-12 | 14.85 | $9.54 | 269207 |
| 2022-10-11 | 14.95 | $9.32 | 284631 |
| 2022-10-10 | 14.81 | $9.23 | 455200 |
| 2022-10-07 | 14.84 | $9.53 | 349874 |
| 2022-10-06 | 15.06 | $9.38 | 319400 |
| 2022-10-05 | 15.08 | $9.25 | 544218 |
| 2022-10-04 | 14.80 | $9.20 | 518812 |
| 2022-10-03 | 14.82 | $9.37 | 1.0M |
| 2022-09-30 | 15.06 | $9.13 | 543511 |
| 2022-09-29 | 15.12 | $9.08 | 874441 |
| 2022-09-28 | 15.19 | $9.56 | 468312 |
| 2022-09-27 | 15.76 | $9.59 | 549600 |
| 2022-09-26 | 16.18 | $9.27 | 725000 |
| 2022-09-23 | 16.38 | $9.15 | 970811 |
| 2022-09-22 | 16.85 | $10.31 | 551188 |
| 2022-09-21 | 16.76 | $10.06 | 659500 |
| 2022-09-20 | 16.70 | $10.26 | 1.0M |
| 2022-09-19 | 16.30 | $10.44 | 1.1M |
| 2022-09-16 | 16.03 | $10.00 | 1.0M |
| 2022-09-15 | 15.85 | $10.00 | 667800 |
| 2022-09-14 | 15.85 | $10.25 | 1.1M |
| 2022-09-13 | 15.52 | $10.01 | 1.0M |
| 2022-09-12 | 15.56 | $9.91 | 825845 |
| 2022-09-09 | 15.79 | $9.85 | 627817 |
| 2022-09-08 | 15.89 | $9.68 | 345806 |
| 2022-09-07 | 16.37 | $9.51 | 796653 |
| 2022-09-06 | 16.87 | $9.92 | 1.1M |
| 2022-09-02 | 16.91 | $9.93 | 685935 |
| 2022-09-01 | 17.12 | $9.35 | 676539 |
| 2022-08-31 | 17.82 | $9.64 | 794835 |
| 2022-08-30 | 18.56 | $9.35 | 753147 |
| 2022-08-29 | 19.33 | $9.96 | 852204 |
| 2022-08-26 | 19.48 | $9.70 | 445824 |
| 2022-08-25 | 20.08 | $9.72 | 452303 |
| 2022-08-24 | 20.57 | $9.60 | 761800 |
| 2022-08-23 | 21.10 | $9.73 | 954838 |
| 2022-08-22 | 21.06 | $10.01 | 1.0M |
| 2022-08-19 | 20.53 | $9.94 | 826524 |
| 2022-08-18 | 20.29 | $9.80 | 914600 |
| 2022-08-17 | 20.10 | $9.60 | 502009 |
| 2022-08-16 | 20.10 | $9.47 | 361015 |
| 2022-08-15 | 20.24 | $9.53 | 921629 |
| 2022-08-12 | 20.47 | $9.60 | 509100 |
| 2022-08-11 | 19.82 | $9.67 | 722344 |
| 2022-08-10 | 19.12 | $9.35 | 1.3M |
| 2022-08-09 | 18.73 | $9.33 | 1.1M |
| 2022-08-08 | 18.45 | $8.74 | 531500 |
| 2022-08-05 | 18.65 | $8.51 | 469654 |
| 2022-08-04 | 19.16 | $8.34 | 451200 |
| 2022-08-03 | 19.25 | $8.54 | 503273 |
| 2022-08-02 | 19.09 | $8.87 | 1.1M |
| 2022-08-01 | 18.67 | $8.60 | 1.5M |
| 2022-07-29 | 18.40 | $8.15 | 816717 |
| 2022-07-28 | 18.28 | $8.35 | 816200 |
| 2022-07-27 | 18.16 | $8.50 | 769027 |
| 2022-07-26 | 17.57 | $8.49 | 526007 |
| 2022-07-25 | 17.16 | $8.07 | 428743 |
| 2022-07-22 | 17.15 | $7.83 | 375931 |
| 2022-07-21 | 17.15 | $8.22 | 444511 |
| 2022-07-20 | 16.87 | $8.23 | 619647 |
| 2022-07-19 | 16.67 | $7.99 | 996586 |
| 2022-07-18 | 16.60 | $7.28 | 460086 |
| 2022-07-15 | 17.45 | $7.03 | 407921 |
| 2022-07-14 | 17.88 | $6.87 | 392241 |
| 2022-07-13 | 17.95 | $6.92 | 410120 |
| 2022-07-12 | 18.03 | $6.64 | 652700 |
| 2022-07-11 | 17.60 | $6.75 | 283935 |
| 2022-07-08 | 17.41 | $6.94 | 375800 |
| 2022-07-07 | 17.24 | $6.85 | 435219 |
| 2022-07-06 | 17.06 | $6.48 | 1.1M |
| 2022-07-05 | 16.87 | $6.93 | 618500 |
| 2022-07-01 | 17.14 | $6.97 | 642400 |
| 2022-06-30 | 17.41 | $6.97 | 576300 |
| 2022-06-29 | 18.13 | $7.12 | 586179 |
| 2022-06-28 | 19.06 | $7.42 | 566321 |
| 2022-06-27 | 19.64 | $7.39 | 882211 |
| 2022-06-24 | 20.50 | $7.00 | 4.8M |
| 2022-06-23 | 21.49 | $7.11 | 1.1M |
| 2022-06-22 | 22.46 | $7.36 | 892200 |
| 2022-06-21 | 23.06 | $7.70 | 1.1M |
| 2022-06-17 | 23.69 | $7.20 | 1.0M |
| 2022-06-16 | 24.66 | $7.58 | 951540 |
| 2022-06-15 | 25.48 | $7.80 | 707821 |
| 2022-06-14 | 26.26 | $7.61 | 503000 |
| 2022-06-13 | 27.20 | $7.31 | 816200 |
| 2022-06-10 | 28.63 | $7.62 | 407066 |
| 2022-06-09 | 29.56 | $7.67 | 623565 |
| 2022-06-08 | 30.36 | $7.84 | 576929 |
| 2022-06-07 | 31.00 | $8.07 | 1.3M |
| 2022-06-06 | 31.67 | $8.04 | 1.4M |
| 2022-06-03 | 31.88 | $7.76 | 691374 |
| 2022-06-02 | 32.56 | $7.62 | 1.1M |
| 2022-06-01 | 32.93 | $7.54 | 1.8M |
| 2022-05-31 | 33.57 | $6.98 | 957500 |
| 2022-05-27 | 34.54 | $7.49 | 872837 |
| 2022-05-26 | 35.51 | $7.45 | 842146 |
| 2022-05-25 | 35.99 | $7.79 | 576400 |
| 2022-05-24 | 36.25 | $7.38 | 661800 |
| 2022-05-23 | 36.84 | $7.49 | 736823 |
| 2022-05-20 | 37.49 | $7.09 | 498700 |
| 2022-05-19 | 38.43 | $7.08 | 740000 |
| 2022-05-18 | 39.42 | $7.40 | 711100 |
| 2022-05-17 | 39.87 | $7.62 | 900500 |
| 2022-05-16 | 40.23 | $7.29 | 781800 |
| 2022-05-13 | 40.91 | $7.20 | 531593 |
| 2022-05-12 | 41.66 | $7.00 | 459700 |
| 2022-05-11 | 42.77 | $6.97 | 751600 |
| 2022-05-10 | 43.09 | $6.75 | 657626 |
| 2022-05-09 | 43.80 | $5.97 | 1.1M |
| 2022-05-06 | 44.54 | $7.00 | 598200 |
| 2022-05-05 | 43.06 | $7.17 | 531346 |
| 2022-05-04 | 41.51 | $6.89 | 731408 |
| 2022-05-03 | 39.87 | $6.73 | 691326 |
| 2022-05-02 | 38.35 | $6.55 | 548249 |
| 2022-04-29 | 36.98 | $6.23 | 266500 |
| 2022-04-28 | 35.75 | $6.25 | 481404 |
| 2022-04-27 | 34.45 | $6.33 | 684803 |
| 2022-04-26 | 33.08 | $5.61 | 374900 |
| 2022-04-25 | 32.11 | $5.53 | 528432 |
| 2022-04-22 | 31.43 | $5.67 | 714416 |
| 2022-04-21 | 30.01 | $5.51 | 221436 |
| 2022-04-20 | 29.10 | $5.52 | 504800 |
| 2022-04-19 | 28.24 | $5.41 | 197913 |
| 2022-04-18 | 26.91 | $5.32 | 321300 |
| 2022-04-14 | 25.52 | $5.59 | 433538 |
| 2022-04-13 | 24.05 | $5.22 | 294204 |
| 2022-04-12 | 22.93 | $5.23 | 165715 |
| 2022-04-11 | 21.51 | $5.21 | 471350 |
| 2022-04-08 | 20.01 | $5.51 | 924700 |
| 2022-04-07 | 18.43 | $4.97 | 332700 |
| 2022-04-06 | 17.42 | $4.83 | 410800 |
| 2022-04-05 | 16.76 | $4.64 | 1.9M |
| 2022-04-04 | 16.60 | $4.62 | 142935 |
| 2022-04-01 | 16.44 | $4.59 | 115200 |
| 2022-03-31 | 16.29 | $4.50 | 105721 |
| 2022-03-30 | 16.34 | $4.54 | 142400 |
| 2022-03-29 | 16.55 | $4.38 | 185700 |
| 2022-03-28 | 17.20 | $4.43 | 54231 |
| 2022-03-25 | 17.16 | $4.54 | 156100 |
| 2022-03-24 | 17.11 | $4.42 | 162049 |
| 2022-03-23 | 17.09 | $4.47 | 83436 |
| 2022-03-22 | 16.81 | $4.43 | 185200 |
| 2022-03-21 | 16.51 | $4.62 | 283600 |
| 2022-03-18 | 16.32 | $4.39 | 210700 |
| 2022-03-17 | 16.52 | $4.27 | 95200 |
| 2022-03-16 | 17.20 | $4.08 | 47600 |
| 2022-03-15 | 17.92 | $4.04 | 131948 |
| 2022-03-14 | 18.26 | $3.97 | 184232 |
| 2022-03-11 | 18.89 | $4.09 | 150800 |
| 2022-03-10 | 19.76 | $4.28 | 147909 |
| 2022-03-09 | 20.26 | $4.38 | 328200 |
| 2022-03-08 | 20.46 | $4.33 | 147300 |
| 2022-03-07 | 20.63 | $4.48 | 258800 |
| 2022-03-04 | 20.70 | $4.44 | 283941 |
| 2022-03-03 | 21.19 | $4.39 | 148300 |
| 2022-03-02 | 20.48 | $4.45 | 231000 |
| 2022-03-01 | 19.48 | $4.40 | 184300 |
| 2022-02-28 | 18.42 | $4.40 | 190425 |
| 2022-02-25 | 17.73 | $4.30 | 85445 |
| 2022-02-24 | 16.42 | $4.28 | 286673 |
| 2022-02-23 | 15.04 | $4.19 | 105000 |
| 2022-02-22 | 14.23 | $4.12 | 154500 |
| 2022-02-18 | 13.32 | $4.25 | 214500 |
| 2022-02-17 | 12.31 | $4.16 | 244390 |
| 2022-02-16 | 11.24 | $4.00 | 183122 |
| 2022-02-15 | 10.60 | $3.88 | 107323 |
| 2022-02-14 | 10.59 | $3.75 | 106400 |
| 2022-02-11 | 10.83 | $3.78 | 178600 |
| 2022-02-10 | 11.13 | $3.64 | 221000 |
| 2022-02-09 | 11.61 | $3.61 | 71700 |
| 2022-02-08 | 11.98 | $3.59 | 82900 |
| 2022-02-07 | 12.33 | $3.70 | 89700 |
| 2022-02-04 | 12.94 | $3.58 | 73000 |
| 2022-02-03 | 13.14 | $3.49 | 72929 |
| 2022-02-02 | 13.51 | $3.62 | 54742 |
| 2022-02-01 | 14.22 | $3.56 | 143600 |
| 2022-01-31 | 14.66 | $3.42 | 62100 |
| 2022-01-28 | 14.66 | $3.30 | 203100 |
| 2022-01-27 | 14.56 | $3.35 | 104000 |
| 2022-01-26 | 14.49 | $3.34 | 168813 |
| 2022-01-25 | 14.33 | $3.38 | 238900 |
| 2022-01-24 | 13.78 | $3.18 | 259435 |
| 2022-01-21 | 12.96 | $3.35 | 139633 |
| 2022-01-20 | 12.56 | $3.33 | 63546 |
| 2022-01-19 | 12.42 | $3.44 | 136628 |
| 2022-01-18 | 12.49 | $3.48 | 196700 |
| 2022-01-14 | 12.63 | $3.53 | 30000 |
| 2022-01-13 | 12.93 | $3.46 | 71800 |
| 2022-01-12 | 12.99 | $3.49 | 32225 |
| 2022-01-11 | 13.25 | $3.47 | 72513 |
| 2022-01-10 | 13.54 | $3.44 | 57502 |
| 2022-01-07 | 13.71 | $3.52 | 50509 |
| 2022-01-06 | 14.13 | $3.52 | 63900 |
| 2022-01-05 | 14.60 | $3.64 | 90600 |
| 2022-01-04 | 15.35 | $3.71 | 89523 |
| 2022-01-03 | 15.96 | $3.62 | 105636 |
| 2021-12-31 | 16.44 | $3.38 | 79505 |
| 2021-12-30 | 16.10 | $3.33 | 148117 |
| 2021-12-29 | 15.61 | $3.36 | 171826 |
| 2021-12-28 | 15.09 | $3.39 | 117600 |
| 2021-12-27 | 14.74 | $3.40 | 64836 |
| 2021-12-23 | 14.36 | $3.51 | 127300 |
| 2021-12-22 | 14.30 | $3.58 | 50943 |
| 2021-12-21 | 14.23 | $3.56 | 138809 |
| 2021-12-20 | 14.00 | $3.48 | 139520 |
| 2021-12-17 | 13.46 | $3.43 | 318000 |
| 2021-12-16 | 12.96 | $3.32 | 438926 |
| 2021-12-15 | 12.48 | $3.66 | 283205 |
| 2021-12-14 | 12.31 | $3.50 | 116700 |
| 2021-12-13 | 12.27 | $3.68 | 161100 |
| 2021-12-10 | 12.72 | $4.05 | 327400 |
| 2021-12-09 | 13.14 | $3.81 | 73627 |
| 2021-12-08 | 13.58 | $3.91 | 456000 |
| 2021-12-07 | 14.21 | $3.84 | 238200 |
| 2021-12-06 | 14.42 | $3.72 | 193200 |
| 2021-12-03 | 14.25 | $3.57 | 177935 |
| 2021-12-02 | 13.69 | $3.69 | 157100 |
| 2021-12-01 | 13.05 | $3.57 | 175304 |
| 2021-11-30 | 12.39 | $3.67 | 510800 |
| 2021-11-29 | 11.69 | $3.82 | 513900 |
| 2021-11-26 | 12.03 | $3.81 | 166300 |
| 2021-11-24 | 11.95 | $4.04 | 127100 |
| 2021-11-23 | 12.16 | $3.85 | 170613 |
| 2021-11-22 | 12.10 | $3.93 | 119800 |
| 2021-11-19 | 12.19 | $3.88 | 183500 |
| 2021-11-18 | 12.21 | $3.96 | 174820 |
| 2021-11-17 | 12.45 | $4.03 | 93400 |
| 2021-11-16 | 12.77 | $4.03 | 249928 |
| 2021-11-15 | 13.08 | $4.08 | 108900 |
| 2021-11-12 | 13.55 | $4.15 | 61002 |
| 2021-11-11 | 14.09 | $4.12 | 188037 |
| 2021-11-10 | 14.66 | $3.92 | 233219 |
| 2021-11-09 | 15.29 | $4.10 | 106545 |
| 2021-11-08 | 16.02 | $4.08 | 125400 |
| 2021-11-05 | 16.36 | $4.12 | 54600 |
| 2021-11-04 | 16.89 | $4.18 | 77900 |
| 2021-11-03 | 17.14 | $4.27 | 89847 |
| 2021-11-02 | 17.40 | $4.17 | 116301 |
| 2021-11-01 | 17.57 | $4.35 | 186300 |
| 2021-10-29 | 17.76 | $3.97 | 97514 |
| 2021-10-28 | 18.58 | $4.03 | 137139 |
| 2021-10-27 | 19.23 | $4.02 | 183100 |
| 2021-10-26 | 20.05 | $3.95 | 199600 |
| 2021-10-25 | 20.97 | $4.07 | 180100 |
| 2021-10-22 | 21.65 | $4.06 | 271000 |
| 2021-10-21 | 22.37 | $3.94 | 263100 |
| 2021-10-20 | 23.12 | $4.22 | 249723 |
| 2021-10-19 | 23.07 | $4.35 | 398600 |
| 2021-10-18 | 22.64 | $4.29 | 671343 |
| 2021-10-15 | 22.26 | $3.88 | 362945 |
| 2021-10-14 | 22.73 | $3.72 | 191100 |
| 2021-10-13 | 23.81 | $3.68 | 157500 |
| 2021-10-12 | 24.95 | $3.75 | 246400 |
| 2021-10-11 | 25.89 | $3.94 | 274700 |
| 2021-10-08 | 26.37 | $3.94 | 352444 |
| 2021-10-07 | 26.99 | $3.74 | 166311 |
| 2021-10-06 | 27.73 | $3.87 | 188600 |
| 2021-10-05 | 28.06 | $4.07 | 221023 |
| 2021-10-04 | 27.72 | $4.16 | 378223 |
| 2021-10-01 | 26.90 | $4.25 | 378400 |
| 2021-09-30 | 26.04 | $4.15 | 348351 |
| 2021-09-29 | 25.40 | $4.03 | 423534 |
| 2021-09-28 | 24.72 | $4.12 | 297035 |
| 2021-09-27 | 23.79 | $4.04 | 1.3M |
| 2021-09-24 | 22.92 | $3.74 | 377600 |
| 2021-09-23 | 22.66 | $3.55 | 155100 |
| 2021-09-22 | 22.90 | $3.54 | 149344 |
| 2021-09-21 | 23.19 | $3.45 | 179200 |
| 2021-09-20 | 23.83 | $3.30 | 233741 |
| 2021-09-17 | 24.95 | $3.41 | 85000 |
| 2021-09-16 | 25.58 | $3.38 | 152300 |
| 2021-09-15 | 26.17 | $3.49 | 201400 |
| 2021-09-14 | 26.47 | $3.43 | 166000 |
| 2021-09-13 | 26.79 | $3.53 | 229910 |
| 2021-09-10 | 26.76 | $3.52 | 160000 |
| 2021-09-09 | 26.65 | $3.67 | 359726 |
| 2021-09-08 | 26.68 | $3.54 | 311400 |
| 2021-09-07 | 26.66 | $3.67 | 275847 |
| 2021-09-03 | 26.22 | $3.65 | 321005 |
| 2021-09-02 | 25.83 | $3.61 | 413948 |
| 2021-09-01 | 25.38 | $3.63 | 516334 |
| 2021-08-31 | 24.91 | $3.49 | 96800 |
| 2021-08-30 | 24.74 | $3.48 | 222247 |
| 2021-08-27 | 24.57 | $3.40 | 312400 |
| 2021-08-26 | 24.60 | $3.24 | 185100 |
| 2021-08-25 | 24.70 | $3.29 | 270336 |
| 2021-08-24 | 24.81 | $3.26 | 172004 |
| 2021-08-23 | 25.03 | $3.21 | 103814 |
| 2021-08-20 | 25.30 | $3.15 | 483600 |
| 2021-08-19 | 25.68 | $3.16 | 361229 |
| 2021-08-18 | 26.06 | $3.19 | 83337 |
| 2021-08-17 | 26.20 | $3.21 | 130000 |
| 2021-08-16 | 26.35 | $3.21 | 127239 |
| 2021-08-13 | 26.54 | $3.22 | 108523 |
| 2021-08-12 | 26.67 | $3.30 | 106000 |
| 2021-08-11 | 26.54 | $3.45 | 147700 |
| 2021-08-10 | 26.41 | $3.32 | 133638 |
| 2021-08-09 | 26.44 | $3.20 | 225533 |
| 2021-08-06 | 26.38 | $3.34 | 120000 |
| 2021-08-05 | 26.36 | $3.25 | 146000 |
| 2021-08-04 | 26.36 | $3.23 | 280601 |
| 2021-08-03 | 26.36 | $3.42 | 324901 |
| 2021-08-02 | 25.98 | $3.50 | 170220 |
| 2021-07-30 | 25.55 | $3.63 | 460536 |
| 2021-07-29 | 25.09 | $3.39 | 210600 |
| 2021-07-28 | 24.74 | $3.35 | 448900 |
| 2021-07-27 | 24.49 | $3.36 | 390612 |
| 2021-07-26 | 24.11 | $3.61 | 188545 |
| 2021-07-23 | 23.24 | $3.55 | 105000 |
| 2021-07-22 | 22.34 | $3.61 | 180011 |
| 2021-07-21 | 21.29 | $3.78 | 131500 |
| 2021-07-20 | 20.05 | $3.57 | 144333 |
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