Is Caleres, Inc. (CAL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Caleres, Inc. (CAL) research center and poll results.
NYSE : CAL
Caleres, Inc.
$11.85 USD
-$0.51 (-4.13%)
- Volume
- 344.46K
- Average Volume
- 636.49K
- Market Capitalization
- $398.04M
- P/E Ratio
- 1185.00
- Dividend Yield
- 2.36%
- Price Target
- $30.00
- Year High
- $16.14
- Year Low
- $8.80
- Day High
- —
- Day Low
- —
- Payout Ratio
- $33.71
- Current Ratio
- $1.03
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.19
2026-07-17
Close Price
$11.85
Vol: 433318
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.30
Average
23.38
Maximum
40.85
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.19 | $11.85 | 433318 |
| 2026-07-16 | 12.22 | $12.36 | 560101 |
| 2026-07-15 | 12.28 | $11.72 | 543004 |
| 2026-07-14 | 12.39 | $11.31 | 469649 |
| 2026-07-13 | 12.56 | $11.84 | 393308 |
| 2026-07-10 | 12.70 | $11.81 | 295833 |
| 2026-07-09 | 12.80 | $11.48 | 520325 |
| 2026-07-08 | 12.92 | $11.51 | 425100 |
| 2026-07-07 | 13.02 | $11.94 | 380104 |
| 2026-07-06 | 13.04 | $11.79 | 559313 |
| 2026-07-02 | 13.16 | $11.71 | 466832 |
| 2026-07-01 | 13.28 | $12.39 | 513400 |
| 2026-06-30 | 13.38 | $12.37 | 490700 |
| 2026-06-29 | 13.47 | $12.76 | 724800 |
| 2026-06-26 | 13.56 | $13.49 | 1.7M |
| 2026-06-25 | 13.62 | $12.47 | 325200 |
| 2026-06-24 | 13.72 | $12.97 | 528000 |
| 2026-06-23 | 13.77 | $12.27 | 531000 |
| 2026-06-22 | 13.84 | $12.67 | 594838 |
| 2026-06-18 | 13.86 | $13.14 | 984020 |
| 2026-06-17 | 13.81 | $12.49 | 571115 |
| 2026-06-16 | 13.74 | $13.39 | 551900 |
| 2026-06-15 | 13.62 | $14.06 | 752942 |
| 2026-06-12 | 13.47 | $14.64 | 590901 |
| 2026-06-11 | 13.29 | $14.73 | 724428 |
| 2026-06-10 | 13.11 | $13.74 | 734200 |
| 2026-06-09 | 12.99 | $13.77 | 869151 |
| 2026-06-08 | 12.90 | $13.63 | 936900 |
| 2026-06-05 | 12.90 | $12.37 | 1.3M |
| 2026-06-04 | 12.94 | $14.21 | 1.2M |
| 2026-06-03 | 12.91 | $14.12 | 719824 |
| 2026-06-02 | 12.88 | $14.38 | 612102 |
| 2026-06-01 | 12.79 | $14.19 | 642802 |
| 2026-05-29 | 12.75 | $14.56 | 600400 |
| 2026-05-28 | 12.68 | $14.67 | 493602 |
| 2026-05-27 | 12.61 | $14.49 | 656641 |
| 2026-05-26 | 12.55 | $13.96 | 573741 |
| 2026-05-22 | 12.53 | $13.50 | 671600 |
| 2026-05-21 | 12.53 | $13.16 | 1.1M |
| 2026-05-20 | 12.56 | $12.14 | 1.1M |
| 2026-05-19 | 12.66 | $11.06 | 511600 |
| 2026-05-18 | 12.80 | $10.97 | 603340 |
| 2026-05-15 | 12.96 | $11.07 | 485900 |
| 2026-05-14 | 13.09 | $11.15 | 574700 |
| 2026-05-13 | 13.17 | $11.03 | 662131 |
| 2026-05-12 | 13.27 | $11.36 | 637811 |
| 2026-05-11 | 13.34 | $12.06 | 813011 |
| 2026-05-08 | 13.38 | $13.50 | 444452 |
| 2026-05-07 | 13.33 | $13.27 | 702832 |
| 2026-05-06 | 13.30 | $13.49 | 657223 |
| 2026-05-05 | 13.17 | $13.52 | 680000 |
| 2026-05-04 | 13.04 | $12.69 | 837500 |
| 2026-05-01 | 12.96 | $13.43 | 535715 |
| 2026-04-30 | 12.82 | $13.10 | 629441 |
| 2026-04-29 | 12.72 | $13.16 | 443400 |
| 2026-04-28 | 12.59 | $13.43 | 363509 |
| 2026-04-27 | 12.44 | $13.42 | 440100 |
| 2026-04-24 | 12.29 | $13.54 | 454228 |
| 2026-04-23 | 12.15 | $13.72 | 555509 |
| 2026-04-22 | 12.02 | $14.19 | 645500 |
| 2026-04-21 | 11.88 | $13.84 | 538000 |
| 2026-04-20 | 11.77 | $14.13 | 515900 |
| 2026-04-17 | 11.60 | $13.71 | 681713 |
| 2026-04-16 | 11.44 | $12.81 | 655837 |
| 2026-04-15 | 11.24 | $12.94 | 311630 |
| 2026-04-14 | 11.06 | $12.87 | 477100 |
| 2026-04-13 | 10.88 | $12.89 | 743712 |
| 2026-04-10 | 10.70 | $12.52 | 678925 |
| 2026-04-09 | 10.54 | $12.51 | 949439 |
| 2026-04-08 | 10.41 | $10.95 | 589400 |
| 2026-04-07 | 10.37 | $10.85 | 560502 |
| 2026-04-06 | 10.33 | $11.10 | 527900 |
| 2026-04-02 | 10.30 | $10.74 | 501149 |
| 2026-04-01 | 10.33 | $11.06 | 664800 |
| 2026-03-31 | 10.35 | $10.54 | 475507 |
| 2026-03-30 | 10.39 | $10.37 | 649600 |
| 2026-03-27 | 10.44 | $10.44 | 647900 |
| 2026-03-26 | 10.51 | $10.91 | 640743 |
| 2026-03-25 | 10.57 | $11.01 | 542111 |
| 2026-03-24 | 10.61 | $11.45 | 683711 |
| 2026-03-23 | 10.65 | $11.52 | 1.1M |
| 2026-03-20 | 10.69 | $10.73 | 2.1M |
| 2026-03-19 | 10.81 | $10.55 | 1.6M |
| 2026-03-18 | 10.91 | $8.86 | 872620 |
| 2026-03-17 | 11.09 | $9.25 | 617514 |
| 2026-03-16 | 11.24 | $9.34 | 698600 |
| 2026-03-13 | 11.36 | $9.29 | 690100 |
| 2026-03-12 | 11.47 | $9.41 | 889802 |
| 2026-03-11 | 11.60 | $9.83 | 564707 |
| 2026-03-10 | 11.72 | $10.09 | 666300 |
| 2026-03-09 | 11.84 | $10.09 | 851117 |
| 2026-03-06 | 11.98 | $10.60 | 557423 |
| 2026-03-05 | 12.08 | $11.28 | 404343 |
| 2026-03-04 | 12.19 | $11.53 | 356900 |
| 2026-03-03 | 12.25 | $11.22 | 612841 |
| 2026-03-02 | 12.33 | $11.38 | 680400 |
| 2026-02-27 | 12.37 | $11.89 | 868000 |
| 2026-02-26 | 12.39 | $12.06 | 552034 |
| 2026-02-25 | 12.40 | $11.88 | 591900 |
| 2026-02-24 | 12.44 | $12.12 | 351200 |
| 2026-02-23 | 12.47 | $12.44 | 635723 |
| 2026-02-20 | 12.48 | $13.08 | 633344 |
| 2026-02-19 | 12.45 | $12.46 | 307705 |
| 2026-02-18 | 12.53 | $12.51 | 570700 |
| 2026-02-17 | 12.58 | $12.20 | 563000 |
| 2026-02-13 | 12.66 | $11.81 | 467029 |
| 2026-02-12 | 12.76 | $11.60 | 670521 |
| 2026-02-11 | 12.87 | $11.97 | 456500 |
| 2026-02-10 | 12.97 | $12.15 | 443915 |
| 2026-02-09 | 13.05 | $12.47 | 440317 |
| 2026-02-06 | 13.12 | $12.98 | 447326 |
| 2026-02-05 | 13.17 | $12.58 | 708110 |
| 2026-02-04 | 13.18 | $13.43 | 613600 |
| 2026-02-03 | 13.16 | $12.84 | 538300 |
| 2026-02-02 | 13.14 | $12.69 | 406500 |
| 2026-01-30 | 13.12 | $12.22 | 597000 |
| 2026-01-29 | 13.11 | $12.33 | 388400 |
| 2026-01-28 | 13.15 | $12.30 | 623106 |
| 2026-01-27 | 13.19 | $12.68 | 496000 |
| 2026-01-26 | 13.22 | $12.68 | 498400 |
| 2026-01-23 | 13.24 | $12.54 | 667221 |
| 2026-01-22 | 13.26 | $12.64 | 973200 |
| 2026-01-21 | 13.29 | $14.04 | 465300 |
| 2026-01-20 | 13.25 | $13.50 | 750600 |
| 2026-01-16 | 13.24 | $13.73 | 402820 |
| 2026-01-15 | 13.23 | $13.78 | 427900 |
| 2026-01-14 | 13.23 | $13.86 | 515500 |
| 2026-01-13 | 13.22 | $14.00 | 772109 |
| 2026-01-12 | 13.18 | $13.79 | 658749 |
| 2026-01-09 | 13.17 | $13.88 | 673508 |
| 2026-01-08 | 13.15 | $13.84 | 853300 |
| 2026-01-07 | 13.09 | $12.80 | 587508 |
| 2026-01-06 | 13.13 | $13.08 | 764400 |
| 2026-01-05 | 13.14 | $12.38 | 966200 |
| 2026-01-02 | 13.19 | $12.25 | 511149 |
| 2025-12-31 | 13.25 | $12.17 | 643800 |
| 2025-12-30 | 13.27 | $13.01 | 551921 |
| 2025-12-29 | 13.24 | $13.07 | 659705 |
| 2025-12-26 | 13.17 | $13.28 | 390324 |
| 2025-12-24 | 13.10 | $13.15 | 303800 |
| 2025-12-23 | 13.02 | $12.87 | 641500 |
| 2025-12-22 | 12.91 | $13.30 | 923408 |
| 2025-12-19 | 12.77 | $13.18 | 1.7M |
| 2025-12-18 | 12.59 | $13.30 | 965900 |
| 2025-12-17 | 12.42 | $13.57 | 1.4M |
| 2025-12-16 | 12.22 | $13.82 | 852247 |
| 2025-12-15 | 12.03 | $13.64 | 917400 |
| 2025-12-12 | 11.86 | $13.30 | 1.1M |
| 2025-12-11 | 11.74 | $13.53 | 1.5M |
| 2025-12-10 | 11.63 | $13.38 | 1.4M |
| 2025-12-09 | 11.52 | $12.74 | 2.6M |
| 2025-12-08 | 11.44 | $13.49 | 1.7M |
| 2025-12-05 | 11.33 | $13.33 | 1.3M |
| 2025-12-04 | 11.22 | $13.47 | 1.3M |
| 2025-12-03 | 11.12 | $13.35 | 1.3M |
| 2025-12-02 | 10.97 | $12.60 | 922449 |
| 2025-12-01 | 10.89 | $12.43 | 999752 |
| 2025-11-28 | 10.82 | $11.71 | 489100 |
| 2025-11-26 | 10.78 | $11.80 | 720431 |
| 2025-11-25 | 10.78 | $11.65 | 1.2M |
| 2025-11-24 | 10.83 | $10.60 | 2.1M |
| 2025-11-21 | 10.92 | $10.55 | 1.6M |
| 2025-11-20 | 11.02 | $9.63 | 871619 |
| 2025-11-19 | 11.18 | $9.71 | 659024 |
| 2025-11-18 | 11.31 | $9.67 | 1.2M |
| 2025-11-17 | 11.47 | $9.93 | 828934 |
| 2025-11-14 | 11.60 | $10.31 | 845817 |
| 2025-11-13 | 11.70 | $10.92 | 1.6M |
| 2025-11-12 | 11.79 | $11.30 | 969985 |
| 2025-11-11 | 11.88 | $11.29 | 689213 |
| 2025-11-10 | 11.96 | $11.14 | 989800 |
| 2025-11-07 | 12.04 | $11.30 | 1.2M |
| 2025-11-06 | 12.06 | $11.04 | 1.2M |
| 2025-11-05 | 12.18 | $11.38 | 2.1M |
| 2025-11-04 | 12.28 | $10.40 | 1.5M |
| 2025-11-03 | 12.42 | $11.01 | 6.4M |
| 2025-10-31 | 12.56 | $11.04 | 1.3M |
| 2025-10-30 | 12.73 | $10.98 | 1.6M |
| 2025-10-29 | 12.85 | $11.80 | 1.1M |
| 2025-10-28 | 12.93 | $12.50 | 1.3M |
| 2025-10-27 | 12.95 | $12.54 | 462300 |
| 2025-10-24 | 12.98 | $12.57 | 574200 |
| 2025-10-23 | 13.03 | $12.82 | 738300 |
| 2025-10-22 | 13.06 | $12.28 | 805501 |
| 2025-10-21 | 13.14 | $12.77 | 748800 |
| 2025-10-20 | 13.20 | $12.53 | 607900 |
| 2025-10-17 | 13.28 | $12.47 | 703800 |
| 2025-10-16 | 13.38 | $12.69 | 721419 |
| 2025-10-15 | 13.49 | $13.02 | 714006 |
| 2025-10-14 | 13.60 | $12.95 | 720021 |
| 2025-10-13 | 13.71 | $12.63 | 1.0M |
| 2025-10-10 | 13.86 | $11.86 | 1.3M |
| 2025-10-09 | 14.01 | $13.27 | 692037 |
| 2025-10-08 | 14.14 | $13.56 | 753000 |
| 2025-10-07 | 14.24 | $13.05 | 826127 |
| 2025-10-06 | 14.35 | $13.93 | 781200 |
| 2025-10-03 | 14.43 | $14.30 | 740600 |
| 2025-10-02 | 14.50 | $13.53 | 563535 |
| 2025-10-01 | 14.54 | $13.25 | 767800 |
| 2025-09-30 | 14.62 | $13.04 | 894800 |
| 2025-09-29 | 14.71 | $13.05 | 1.4M |
| 2025-09-26 | 14.81 | $13.65 | 541311 |
| 2025-09-25 | 14.90 | $13.31 | 934500 |
| 2025-09-24 | 15.01 | $13.94 | 739700 |
| 2025-09-23 | 15.06 | $13.92 | 866900 |
| 2025-09-22 | 15.13 | $14.27 | 871000 |
| 2025-09-19 | 15.19 | $14.32 | 1.4M |
| 2025-09-18 | 15.21 | $14.99 | 602768 |
| 2025-09-17 | 15.20 | $15.20 | 751248 |
| 2025-09-16 | 15.17 | $15.20 | 843806 |
| 2025-09-15 | 15.15 | $15.60 | 864300 |
| 2025-09-12 | 15.10 | $14.89 | 788847 |
| 2025-09-11 | 15.08 | $15.75 | 1.1M |
| 2025-09-10 | 15.05 | $15.58 | 1.2M |
| 2025-09-09 | 15.01 | $15.25 | 1.0M |
| 2025-09-08 | 14.93 | $15.63 | 1.1M |
| 2025-09-05 | 14.83 | $15.70 | 1.4M |
| 2025-09-04 | 14.73 | $14.24 | 1.9M |
| 2025-09-03 | 14.72 | $14.95 | 1.1M |
| 2025-09-02 | 14.65 | $14.80 | 909108 |
| 2025-08-29 | 14.61 | $15.00 | 848100 |
| 2025-08-28 | 14.51 | $15.37 | 1.1M |
| 2025-08-27 | 14.43 | $15.50 | 1.2M |
| 2025-08-26 | 14.38 | $15.05 | 643100 |
| 2025-08-25 | 14.37 | $15.28 | 460200 |
| 2025-08-22 | 14.39 | $15.51 | 923542 |
| 2025-08-21 | 14.38 | $14.74 | 433746 |
| 2025-08-20 | 14.40 | $14.67 | 382800 |
| 2025-08-19 | 14.46 | $14.73 | 322227 |
| 2025-08-18 | 14.48 | $14.67 | 469729 |
| 2025-08-15 | 14.44 | $14.63 | 515600 |
| 2025-08-14 | 14.40 | $14.59 | 535604 |
| 2025-08-13 | 14.35 | $15.14 | 905206 |
| 2025-08-12 | 14.27 | $14.68 | 589935 |
| 2025-08-11 | 14.20 | $13.72 | 539537 |
| 2025-08-08 | 14.23 | $13.58 | 471506 |
| 2025-08-07 | 14.28 | $13.81 | 491625 |
| 2025-08-06 | 14.32 | $13.90 | 473624 |
| 2025-08-05 | 14.33 | $13.66 | 736228 |
| 2025-08-04 | 14.34 | $13.87 | 592600 |
| 2025-08-01 | 14.31 | $13.17 | 693722 |
| 2025-07-31 | 14.35 | $13.73 | 752300 |
| 2025-07-30 | 14.36 | $14.37 | 792831 |
| 2025-07-29 | 14.30 | $14.93 | 605600 |
| 2025-07-28 | 14.16 | $15.64 | 561444 |
| 2025-07-25 | 14.01 | $15.40 | 449921 |
| 2025-07-24 | 13.86 | $15.17 | 782700 |
| 2025-07-23 | 13.72 | $15.72 | 1.0M |
| 2025-07-22 | 13.56 | $15.13 | 1.0M |
| 2025-07-21 | 13.43 | $13.98 | 446300 |
| 2025-07-18 | 13.36 | $13.72 | 587500 |
| 2025-07-17 | 13.33 | $13.73 | 555424 |
| 2025-07-16 | 13.31 | $13.39 | 651232 |
| 2025-07-15 | 13.32 | $13.39 | 550486 |
| 2025-07-14 | 13.27 | $14.28 | 592926 |
| 2025-07-11 | 13.21 | $14.68 | 830700 |
| 2025-07-10 | 13.15 | $14.48 | 1.1M |
| 2025-07-09 | 13.14 | $14.11 | 868344 |
| 2025-07-08 | 13.15 | $13.82 | 624300 |
| 2025-07-07 | 13.14 | $13.26 | 764530 |
| 2025-07-03 | 13.14 | $14.03 | 395200 |
| 2025-07-02 | 13.10 | $13.88 | 1.3M |
| 2025-07-01 | 13.07 | $13.21 | 1.0M |
| 2025-06-30 | 13.07 | $12.22 | 805186 |
| 2025-06-27 | 13.13 | $12.54 | 1.0M |
| 2025-06-26 | 13.18 | $12.40 | 572700 |
| 2025-06-25 | 13.38 | $12.37 | 722400 |
| 2025-06-24 | 13.59 | $12.57 | 796700 |
| 2025-06-23 | 13.76 | $12.55 | 765670 |
| 2025-06-20 | 13.95 | $12.58 | 1.9M |
| 2025-06-18 | 14.14 | $13.13 | 651910 |
| 2025-06-17 | 14.34 | $13.40 | 795018 |
| 2025-06-16 | 14.53 | $13.53 | 1.1M |
| 2025-06-13 | 14.74 | $12.31 | 1.4M |
| 2025-06-12 | 15.00 | $13.16 | 893041 |
| 2025-06-11 | 15.22 | $13.47 | 1.2M |
| 2025-06-10 | 15.42 | $14.33 | 1.1M |
| 2025-06-09 | 15.57 | $14.30 | 1.1M |
| 2025-06-06 | 15.61 | $13.57 | 905513 |
| 2025-06-05 | 15.72 | $13.15 | 1.8M |
| 2025-06-04 | 15.81 | $13.34 | 940800 |
| 2025-06-03 | 15.86 | $13.36 | 1.1M |
| 2025-06-02 | 15.96 | $13.18 | 1.2M |
| 2025-05-30 | 16.09 | $13.45 | 1.8M |
| 2025-05-29 | 16.19 | $13.38 | 5.6M |
| 2025-05-28 | 16.28 | $16.38 | 1.5M |
| 2025-05-27 | 16.23 | $16.57 | 1.4M |
| 2025-05-23 | 16.19 | $15.96 | 712916 |
| 2025-05-22 | 16.16 | $16.51 | 484200 |
| 2025-05-21 | 16.12 | $16.22 | 670700 |
| 2025-05-20 | 16.06 | $17.28 | 585222 |
| 2025-05-19 | 15.97 | $17.09 | 697473 |
| 2025-05-16 | 15.88 | $17.82 | 651304 |
| 2025-05-15 | 15.75 | $17.53 | 1.1M |
| 2025-05-14 | 15.59 | $17.48 | 626612 |
| 2025-05-13 | 15.47 | $17.51 | 742100 |
| 2025-05-12 | 15.37 | $17.40 | 1.6M |
| 2025-05-09 | 15.30 | $15.07 | 671394 |
| 2025-05-08 | 15.36 | $15.69 | 897800 |
| 2025-05-07 | 15.43 | $14.92 | 986100 |
| 2025-05-06 | 15.42 | $14.40 | 1.1M |
| 2025-05-05 | 15.50 | $15.26 | 537802 |
| 2025-05-02 | 15.54 | $15.89 | 573400 |
| 2025-05-01 | 15.52 | $15.34 | 463400 |
| 2025-04-30 | 15.65 | $15.24 | 543648 |
| 2025-04-29 | 15.77 | $15.50 | 573116 |
| 2025-04-28 | 15.86 | $15.62 | 429733 |
| 2025-04-25 | 15.94 | $15.48 | 563883 |
| 2025-04-24 | 16.06 | $15.71 | 748309 |
| 2025-04-23 | 16.16 | $15.04 | 1.0M |
| 2025-04-22 | 16.27 | $15.32 | 898700 |
| 2025-04-21 | 16.39 | $15.28 | 721300 |
| 2025-04-17 | 16.45 | $15.26 | 843062 |
| 2025-04-16 | 16.53 | $14.40 | 857300 |
| 2025-04-15 | 16.63 | $15.07 | 1.5M |
| 2025-04-14 | 16.69 | $15.58 | 937907 |
| 2025-04-11 | 16.72 | $15.94 | 1.1M |
| 2025-04-10 | 16.70 | $16.23 | 1.4M |
| 2025-04-09 | 16.65 | $17.07 | 1.8M |
| 2025-04-08 | 16.57 | $14.77 | 1.7M |
| 2025-04-07 | 16.62 | $16.02 | 1.9M |
| 2025-04-04 | 16.69 | $16.09 | 1.5M |
| 2025-04-03 | 16.75 | $15.52 | 2.8M |
| 2025-04-02 | 16.82 | $17.83 | 995772 |
| 2025-04-01 | 16.75 | $17.71 | 944900 |
| 2025-03-31 | 16.68 | $17.23 | 896534 |
| 2025-03-28 | 16.62 | $17.30 | 1.0M |
| 2025-03-27 | 16.56 | $17.91 | 1.0M |
| 2025-03-26 | 16.47 | $17.66 | 978412 |
| 2025-03-25 | 16.41 | $17.28 | 1.4M |
| 2025-03-24 | 16.38 | $17.60 | 1.3M |
| 2025-03-21 | 16.32 | $16.50 | 2.8M |
| 2025-03-20 | 16.31 | $16.84 | 1.6M |
| 2025-03-19 | 16.31 | $16.39 | 1.2M |
| 2025-03-18 | 16.34 | $16.23 | 745253 |
| 2025-03-17 | 16.35 | $16.37 | 978300 |
| 2025-03-14 | 16.40 | $15.47 | 775937 |
| 2025-03-13 | 16.50 | $15.27 | 755300 |
| 2025-03-12 | 16.59 | $15.44 | 753817 |
| 2025-03-11 | 16.69 | $15.80 | 874100 |
| 2025-03-10 | 16.76 | $17.28 | 1.1M |
| 2025-03-07 | 16.73 | $17.36 | 1.1M |
| 2025-03-06 | 16.73 | $16.87 | 930800 |
| 2025-03-05 | 16.77 | $16.43 | 749816 |
| 2025-03-04 | 16.81 | $16.32 | 1.2M |
| 2025-03-03 | 16.85 | $16.10 | 815100 |
| 2025-02-28 | 16.96 | $16.16 | 1.0M |
| 2025-02-27 | 17.11 | $16.02 | 664700 |
| 2025-02-26 | 17.26 | $16.55 | 887272 |
| 2025-02-25 | 17.40 | $16.68 | 747300 |
| 2025-02-24 | 17.55 | $16.33 | 957317 |
| 2025-02-21 | 17.74 | $16.28 | 894200 |
| 2025-02-20 | 17.93 | $16.81 | 612248 |
| 2025-02-19 | 18.08 | $17.02 | 812240 |
| 2025-02-18 | 18.21 | $16.49 | 795300 |
| 2025-02-14 | 18.38 | $17.33 | 518920 |
| 2025-02-13 | 18.52 | $17.49 | 615049 |
| 2025-02-12 | 18.67 | $17.07 | 789300 |
| 2025-02-11 | 18.83 | $17.32 | 589322 |
| 2025-02-10 | 18.99 | $17.38 | 726500 |
| 2025-02-07 | 19.18 | $16.68 | 784829 |
| 2025-02-06 | 19.42 | $17.24 | 625600 |
| 2025-02-05 | 19.66 | $17.70 | 860936 |
| 2025-02-04 | 19.87 | $17.16 | 636200 |
| 2025-02-03 | 20.10 | $17.18 | 1.0M |
| 2025-01-31 | 20.37 | $18.33 | 745888 |
| 2025-01-30 | 20.61 | $19.07 | 619500 |
| 2025-01-29 | 20.80 | $19.04 | 631014 |
| 2025-01-28 | 21.02 | $19.36 | 592300 |
| 2025-01-27 | 21.24 | $19.78 | 583100 |
| 2025-01-24 | 21.41 | $20.04 | 545322 |
| 2025-01-23 | 21.55 | $20.14 | 620901 |
| 2025-01-22 | 21.72 | $19.77 | 603507 |
| 2025-01-21 | 21.85 | $19.68 | 588200 |
| 2025-01-17 | 22.03 | $19.75 | 462629 |
| 2025-01-16 | 22.24 | $20.14 | 919921 |
| 2025-01-15 | 22.42 | $20.54 | 483500 |
| 2025-01-14 | 22.64 | $20.37 | 738441 |
| 2025-01-13 | 22.86 | $20.38 | 1.1M |
| 2025-01-10 | 23.14 | $21.15 | 519812 |
| 2025-01-08 | 23.44 | $21.57 | 580500 |
| 2025-01-07 | 23.71 | $22.07 | 580121 |
| 2025-01-06 | 23.96 | $21.83 | 811300 |
| 2025-01-03 | 24.20 | $21.87 | 810100 |
| 2025-01-02 | 24.76 | $22.49 | 470606 |
| 2024-12-31 | 25.26 | $23.16 | 697833 |
| 2024-12-30 | 25.72 | $22.94 | 739893 |
| 2024-12-27 | 26.13 | $23.44 | 605400 |
| 2024-12-26 | 26.54 | $23.64 | 536062 |
| 2024-12-24 | 26.91 | $23.13 | 298500 |
| 2024-12-23 | 27.39 | $22.94 | 730800 |
| 2024-12-20 | 27.82 | $23.53 | 3.1M |
| 2024-12-19 | 28.17 | $22.45 | 1.0M |
| 2024-12-18 | 28.54 | $23.21 | 942700 |
| 2024-12-17 | 28.86 | $23.88 | 739600 |
| 2024-12-16 | 29.16 | $23.81 | 900827 |
| 2024-12-13 | 29.50 | $25.01 | 801900 |
| 2024-12-12 | 29.77 | $24.70 | 1.2M |
| 2024-12-11 | 30.12 | $26.07 | 634432 |
| 2024-12-10 | 30.41 | $26.97 | 687102 |
| 2024-12-09 | 30.63 | $26.97 | 979028 |
| 2024-12-06 | 30.77 | $27.18 | 976029 |
| 2024-12-05 | 30.92 | $26.57 | 2.5M |
| 2024-12-04 | 31.10 | $33.20 | 549712 |
| 2024-12-03 | 30.90 | $32.47 | 434208 |
| 2024-12-02 | 30.73 | $32.35 | 558112 |
| 2024-11-29 | 30.58 | $31.07 | 256828 |
| 2024-11-27 | 30.52 | $31.63 | 427322 |
| 2024-11-26 | 30.47 | $31.08 | 449100 |
| 2024-11-25 | 30.46 | $32.80 | 782200 |
| 2024-11-22 | 30.35 | $31.52 | 451000 |
| 2024-11-21 | 30.21 | $30.46 | 401100 |
| 2024-11-20 | 30.14 | $29.75 | 547400 |
| 2024-11-19 | 30.12 | $29.76 | 379200 |
| 2024-11-18 | 30.13 | $29.84 | 451323 |
| 2024-11-15 | 30.19 | $30.54 | 412846 |
| 2024-11-14 | 30.31 | $30.42 | 445900 |
| 2024-11-13 | 30.49 | $31.76 | 433132 |
| 2024-11-12 | 30.59 | $31.85 | 489745 |
| 2024-11-11 | 30.66 | $31.29 | 468100 |
| 2024-11-08 | 30.72 | $29.79 | 405408 |
| 2024-11-07 | 30.87 | $30.25 | 469619 |
| 2024-11-06 | 30.94 | $30.15 | 700200 |
| 2024-11-05 | 31.02 | $29.17 | 448323 |
| 2024-11-04 | 31.16 | $29.11 | 558712 |
| 2024-11-01 | 31.31 | $29.41 | 507143 |
| 2024-10-31 | 31.46 | $29.85 | 528500 |
| 2024-10-30 | 31.53 | $30.62 | 574600 |
| 2024-10-29 | 31.60 | $30.78 | 451200 |
| 2024-10-28 | 31.70 | $30.69 | 586718 |
| 2024-10-25 | 31.82 | $28.72 | 550800 |
| 2024-10-24 | 32.05 | $29.02 | 585736 |
| 2024-10-23 | 32.27 | $29.45 | 597166 |
| 2024-10-22 | 32.41 | $29.87 | 645500 |
| 2024-10-21 | 32.54 | $30.97 | 677900 |
| 2024-10-18 | 32.60 | $33.11 | 362800 |
| 2024-10-17 | 32.62 | $33.92 | 742700 |
| 2024-10-16 | 32.60 | $33.82 | 1.0M |
| 2024-10-15 | 32.55 | $33.16 | 863500 |
| 2024-10-14 | 32.54 | $32.54 | 719924 |
| 2024-10-11 | 32.53 | $32.70 | 696300 |
| 2024-10-10 | 32.48 | $31.71 | 441404 |
| 2024-10-09 | 32.41 | $31.80 | 504436 |
| 2024-10-08 | 32.68 | $32.01 | 738200 |
| 2024-10-07 | 32.93 | $31.95 | 852139 |
| 2024-10-04 | 33.22 | $32.51 | 658100 |
| 2024-10-03 | 33.53 | $31.21 | 700135 |
| 2024-10-02 | 33.95 | $31.99 | 719904 |
| 2024-10-01 | 34.34 | $32.89 | 677902 |
| 2024-09-30 | 34.69 | $33.05 | 679100 |
| 2024-09-27 | 35.15 | $33.39 | 639247 |
| 2024-09-26 | 35.61 | $33.34 | 567100 |
| 2024-09-25 | 36.06 | $32.27 | 650400 |
| 2024-09-24 | 36.64 | $32.40 | 598645 |
| 2024-09-23 | 37.20 | $32.20 | 729811 |
| 2024-09-20 | 37.78 | $33.47 | 2.9M |
| 2024-09-19 | 38.22 | $33.51 | 679614 |
| 2024-09-18 | 38.67 | $32.96 | 780501 |
| 2024-09-17 | 39.10 | $32.87 | 890127 |
| 2024-09-16 | 39.58 | $32.27 | 880106 |
| 2024-09-13 | 40.05 | $31.80 | 1.5M |
| 2024-09-12 | 40.51 | $30.23 | 3.0M |
| 2024-09-11 | 40.85 | $37.25 | 976400 |
| 2024-09-10 | 40.82 | $37.05 | 571400 |
| 2024-09-09 | 40.81 | $37.72 | 593200 |
| 2024-09-06 | 40.75 | $38.81 | 705500 |
| 2024-09-05 | 40.58 | $39.54 | 477700 |
| 2024-09-04 | 40.35 | $39.76 | 592600 |
| 2024-09-03 | 40.13 | $39.93 | 803900 |
| 2024-08-30 | 39.88 | $42.13 | 435700 |
| 2024-08-29 | 39.54 | $42.73 | 251800 |
| 2024-08-28 | 39.27 | $42.24 | 342500 |
| 2024-08-27 | 39.09 | $43.83 | 312840 |
| 2024-08-26 | 38.78 | $43.60 | 401832 |
| 2024-08-23 | 38.46 | $43.97 | 528700 |
| 2024-08-22 | 38.12 | $42.20 | 368839 |
| 2024-08-21 | 37.85 | $42.52 | 417231 |
| 2024-08-20 | 37.55 | $41.54 | 380145 |
| 2024-08-19 | 37.30 | $42.38 | 543846 |
| 2024-08-16 | 36.96 | $41.85 | 601300 |
| 2024-08-15 | 36.57 | $40.85 | 749000 |
| 2024-08-14 | 36.26 | $37.16 | 425300 |
| 2024-08-13 | 36.12 | $36.64 | 593200 |
| 2024-08-12 | 36.00 | $36.89 | 402116 |
| 2024-08-09 | 35.79 | $36.50 | 549610 |
| 2024-08-08 | 35.62 | $35.36 | 319422 |
| 2024-08-07 | 35.53 | $34.83 | 324400 |
| 2024-08-06 | 35.40 | $35.43 | 418800 |
| 2024-08-05 | 35.22 | $34.91 | 565415 |
| 2024-08-02 | 35.11 | $35.39 | 560600 |
| 2024-08-01 | 34.93 | $37.34 | 489000 |
| 2024-07-31 | 34.70 | $38.56 | 466900 |
| 2024-07-30 | 34.40 | $37.73 | 517406 |
| 2024-07-29 | 34.14 | $37.06 | 498600 |
| 2024-07-26 | 33.97 | $37.34 | 499500 |
| 2024-07-25 | 33.78 | $36.67 | 664800 |
| 2024-07-24 | 33.60 | $36.51 | 679118 |
| 2024-07-23 | 33.44 | $36.58 | 621148 |
| 2024-07-22 | 33.34 | $35.69 | 654444 |
| 2024-07-19 | 33.27 | $34.02 | 474700 |
| 2024-07-18 | 33.24 | $34.50 | 585400 |
| 2024-07-17 | 33.21 | $34.39 | 563700 |
| 2024-07-16 | 33.19 | $34.37 | 631700 |
| 2024-07-15 | 33.19 | $32.66 | 499800 |
| 2024-07-12 | 33.28 | $33.02 | 410731 |
| 2024-07-11 | 33.34 | $33.59 | 660116 |
| 2024-07-10 | 33.34 | $32.25 | 473400 |
| 2024-07-09 | 33.37 | $31.76 | 508609 |
| 2024-07-08 | 33.43 | $32.79 | 720800 |
| 2024-07-05 | 33.44 | $31.79 | 490600 |
| 2024-07-03 | 33.54 | $32.67 | 190200 |
| 2024-07-02 | 33.60 | $32.60 | 412339 |
| 2024-07-01 | 33.75 | $32.56 | 619700 |
| 2024-06-28 | 33.86 | $33.60 | 879300 |
| 2024-06-27 | 33.99 | $33.49 | 400112 |
| 2024-06-26 | 34.15 | $33.12 | 668700 |
| 2024-06-25 | 34.37 | $33.36 | 437749 |
| 2024-06-24 | 34.58 | $34.60 | 612200 |
| 2024-06-21 | 34.66 | $34.28 | 5.1M |
| 2024-06-20 | 34.74 | $33.46 | 611915 |
| 2024-06-18 | 34.89 | $33.92 | 406800 |
| 2024-06-17 | 35.02 | $33.96 | 543900 |
| 2024-06-14 | 35.15 | $34.27 | 492832 |
| 2024-06-13 | 35.28 | $34.57 | 452800 |
| 2024-06-12 | 35.47 | $34.12 | 518300 |
| 2024-06-11 | 35.68 | $33.66 | 573324 |
| 2024-06-10 | 35.90 | $32.82 | 530304 |
| 2024-06-07 | 36.17 | $32.86 | 541400 |
| 2024-06-06 | 36.50 | $33.10 | 583242 |
| 2024-06-05 | 36.80 | $33.82 | 786200 |
| 2024-06-04 | 37.01 | $33.90 | 697851 |
| 2024-06-03 | 37.20 | $35.59 | 761700 |
| 2024-05-31 | 37.27 | $34.68 | 953200 |
| 2024-05-30 | 37.37 | $36.20 | 687500 |
| 2024-05-29 | 37.36 | $36.69 | 674143 |
| 2024-05-28 | 37.37 | $37.47 | 377900 |
| 2024-05-24 | 37.38 | $37.60 | 495756 |
| 2024-05-23 | 37.35 | $36.16 | 613100 |
| 2024-05-22 | 37.36 | $36.01 | 577132 |
| 2024-05-21 | 37.40 | $36.45 | 306500 |
| 2024-05-20 | 37.46 | $36.45 | 352226 |
| 2024-05-17 | 37.43 | $36.58 | 287800 |
| 2024-05-16 | 37.36 | $36.84 | 507321 |
| 2024-05-15 | 37.26 | $38.32 | 381044 |
| 2024-05-14 | 37.08 | $38.32 | 470700 |
| 2024-05-13 | 36.92 | $38.18 | 408844 |
| 2024-05-10 | 36.76 | $38.08 | 310000 |
| 2024-05-09 | 36.63 | $39.53 | 357200 |
| 2024-05-08 | 36.46 | $39.05 | 325100 |
| 2024-05-07 | 36.30 | $38.10 | 499400 |
| 2024-05-06 | 36.22 | $37.73 | 397000 |
| 2024-05-03 | 36.19 | $36.97 | 297345 |
| 2024-05-02 | 36.19 | $36.57 | 279200 |
| 2024-05-01 | 36.22 | $36.13 | 264736 |
| 2024-04-30 | 36.32 | $36.83 | 327344 |
| 2024-04-29 | 36.39 | $37.72 | 399400 |
| 2024-04-26 | 36.51 | $36.94 | 223600 |
| 2024-04-25 | 36.71 | $36.39 | 305020 |
| 2024-04-24 | 36.95 | $36.73 | 356417 |
| 2024-04-23 | 37.08 | $37.72 | 452200 |
| 2024-04-22 | 37.18 | $35.82 | 434040 |
| 2024-04-19 | 37.41 | $35.26 | 520800 |
| 2024-04-18 | 37.71 | $34.85 | 422423 |
| 2024-04-17 | 37.97 | $34.70 | 328000 |
| 2024-04-16 | 38.21 | $35.12 | 360707 |
| 2024-04-15 | 38.39 | $35.05 | 319200 |
| 2024-04-12 | 38.59 | $35.43 | 381800 |
| 2024-04-11 | 38.74 | $36.16 | 315046 |
| 2024-04-10 | 38.87 | $35.79 | 463931 |
| 2024-04-09 | 38.98 | $36.54 | 530300 |
| 2024-04-08 | 39.01 | $37.03 | 521100 |
| 2024-04-05 | 39.03 | $37.10 | 429600 |
| 2024-04-04 | 39.06 | $37.07 | 530449 |
| 2024-04-03 | 39.08 | $38.06 | 378400 |
| 2024-04-02 | 39.08 | $38.25 | 504400 |
| 2024-04-01 | 39.12 | $40.14 | 338136 |
| 2024-03-28 | 39.05 | $41.03 | 393334 |
| 2024-03-27 | 38.93 | $41.09 | 585000 |
| 2024-03-26 | 38.74 | $39.45 | 946800 |
| 2024-03-25 | 38.66 | $39.70 | 298149 |
| 2024-03-22 | 38.53 | $40.46 | 418704 |
| 2024-03-21 | 38.31 | $41.11 | 639200 |
| 2024-03-20 | 38.02 | $40.05 | 524126 |
| 2024-03-19 | 37.83 | $39.59 | 755100 |
| 2024-03-18 | 37.70 | $38.77 | 757100 |
| 2024-03-15 | 37.66 | $39.00 | 1.5M |
| 2024-03-14 | 37.63 | $38.34 | 455900 |
| 2024-03-13 | 37.58 | $38.84 | 339800 |
| 2024-03-12 | 37.45 | $37.93 | 326300 |
| 2024-03-11 | 37.39 | $37.21 | 286402 |
| 2024-03-08 | 37.25 | $37.37 | 205123 |
| 2024-03-07 | 37.06 | $37.78 | 269542 |
| 2024-03-06 | 36.80 | $37.35 | 278400 |
| 2024-03-05 | 36.56 | $38.21 | 335538 |
| 2024-03-04 | 36.24 | $38.94 | 315444 |
| 2024-03-01 | 35.89 | $38.70 | 329206 |
| 2024-02-29 | 35.56 | $38.61 | 346131 |
| 2024-02-28 | 35.20 | $37.39 | 288100 |
| 2024-02-27 | 34.95 | $37.82 | 295500 |
| 2024-02-26 | 34.64 | $37.19 | 319700 |
| 2024-02-23 | 34.37 | $35.92 | 714670 |
| 2024-02-22 | 34.14 | $35.35 | 613600 |
| 2024-02-21 | 33.90 | $36.32 | 433216 |
| 2024-02-20 | 33.61 | $36.86 | 369100 |
| 2024-02-16 | 33.29 | $38.16 | 515300 |
| 2024-02-15 | 32.86 | $38.21 | 454306 |
| 2024-02-14 | 32.42 | $37.44 | 354617 |
| 2024-02-13 | 32.01 | $36.19 | 517811 |
| 2024-02-12 | 31.67 | $36.85 | 526900 |
| 2024-02-09 | 31.29 | $34.34 | 461100 |
| 2024-02-08 | 31.09 | $33.61 | 423600 |
| 2024-02-07 | 30.94 | $32.61 | 357040 |
| 2024-02-06 | 30.82 | $32.43 | 394400 |
| 2024-02-05 | 30.70 | $31.81 | 323600 |
| 2024-02-02 | 30.59 | $31.94 | 251000 |
| 2024-02-01 | 30.48 | $32.09 | 238543 |
| 2024-01-31 | 30.38 | $31.37 | 340936 |
| 2024-01-30 | 30.35 | $32.49 | 292821 |
| 2024-01-29 | 30.26 | $31.68 | 207900 |
| 2024-01-26 | 30.26 | $31.68 | 231725 |
| 2024-01-25 | 30.26 | $31.37 | 239430 |
| 2024-01-24 | 30.25 | $30.61 | 225417 |
| 2024-01-23 | 30.25 | $30.40 | 246800 |
| 2024-01-22 | 30.28 | $30.56 | 352700 |
| 2024-01-19 | 30.28 | $29.55 | 260800 |
| 2024-01-18 | 30.37 | $29.41 | 250900 |
| 2024-01-17 | 30.41 | $29.20 | 322600 |
| 2024-01-16 | 30.47 | $29.30 | 369323 |
| 2024-01-12 | 30.50 | $29.44 | 287246 |
| 2024-01-11 | 30.49 | $30.18 | 369717 |
| 2024-01-10 | 30.42 | $30.69 | 275419 |
| 2024-01-09 | 30.31 | $30.16 | 266300 |
| 2024-01-08 | 30.22 | $30.14 | 348042 |
| 2024-01-05 | 30.15 | $29.48 | 317835 |
| 2024-01-04 | 30.09 | $29.88 | 313622 |
| 2024-01-03 | 30.07 | $29.92 | 284320 |
| 2024-01-02 | 30.15 | $30.91 | 298300 |
| 2023-12-29 | 30.17 | $30.73 | 327400 |
| 2023-12-28 | 30.15 | $31.67 | 314000 |
| 2023-12-27 | 30.12 | $31.59 | 250513 |
| 2023-12-26 | 30.02 | $31.27 | 183300 |
| 2023-12-22 | 29.91 | $30.54 | 277321 |
| 2023-12-21 | 29.83 | $31.05 | 245528 |
| 2023-12-20 | 29.71 | $30.41 | 353700 |
| 2023-12-19 | 29.69 | $31.43 | 361426 |
| 2023-12-18 | 29.49 | $30.24 | 411900 |
| 2023-12-15 | 29.35 | $30.30 | 1.4M |
| 2023-12-14 | 29.13 | $29.88 | 414800 |
| 2023-12-13 | 29.01 | $29.31 | 486549 |
| 2023-12-12 | 28.91 | $28.77 | 315500 |
| 2023-12-11 | 28.78 | $28.55 | 320620 |
| 2023-12-08 | 28.65 | $28.29 | 376654 |
| 2023-12-07 | 28.55 | $28.86 | 434300 |
| 2023-12-06 | 28.43 | $28.13 | 606200 |
| 2023-12-05 | 28.37 | $29.45 | 473743 |
| 2023-12-04 | 28.24 | $31.70 | 385600 |
| 2023-12-01 | 28.05 | $31.19 | 386400 |
| 2023-11-30 | 27.81 | $30.36 | 439728 |
| 2023-11-29 | 27.55 | $31.02 | 704400 |
| 2023-11-28 | 27.28 | $29.68 | 411100 |
| 2023-11-27 | 27.05 | $29.13 | 449220 |
| 2023-11-24 | 26.86 | $28.85 | 206900 |
| 2023-11-22 | 26.72 | $28.66 | 579900 |
| 2023-11-21 | 26.57 | $29.91 | 1.1M |
| 2023-11-20 | 26.37 | $27.48 | 402100 |
| 2023-11-17 | 26.30 | $27.43 | 395400 |
| 2023-11-16 | 26.26 | $25.98 | 293642 |
| 2023-11-15 | 26.33 | $27.52 | 304500 |
| 2023-11-14 | 26.38 | $27.26 | 442700 |
| 2023-11-13 | 26.45 | $26.08 | 202103 |
| 2023-11-10 | 26.54 | $25.99 | 231144 |
| 2023-11-09 | 26.59 | $26.28 | 268727 |
| 2023-11-08 | 26.64 | $26.43 | 214424 |
| 2023-11-07 | 26.73 | $27.03 | 214623 |
| 2023-11-06 | 26.78 | $26.80 | 320537 |
| 2023-11-03 | 26.76 | $27.93 | 384200 |
| 2023-11-02 | 26.69 | $26.31 | 266333 |
| 2023-11-01 | 26.70 | $25.17 | 304248 |
| 2023-10-31 | 26.79 | $25.58 | 300114 |
| 2023-10-30 | 26.90 | $25.21 | 336000 |
| 2023-10-27 | 27.06 | $25.27 | 393700 |
| 2023-10-26 | 27.24 | $25.99 | 247800 |
| 2023-10-25 | 27.33 | $25.76 | 325509 |
| 2023-10-24 | 27.41 | $25.88 | 367523 |
| 2023-10-23 | 27.46 | $26.02 | 408700 |
| 2023-10-20 | 27.52 | $26.73 | 454639 |
| 2023-10-19 | 27.54 | $27.40 | 360100 |
| 2023-10-18 | 27.48 | $28.47 | 430800 |
| 2023-10-17 | 27.38 | $28.71 | 497000 |
| 2023-10-16 | 27.26 | $27.79 | 372000 |
| 2023-10-13 | 27.20 | $26.98 | 301600 |
| 2023-10-12 | 27.21 | $27.43 | 412521 |
| 2023-10-11 | 27.25 | $28.22 | 368900 |
| 2023-10-10 | 27.18 | $27.89 | 501700 |
| 2023-10-09 | 27.14 | $26.44 | 301100 |
| 2023-10-06 | 27.22 | $26.52 | 353700 |
| 2023-10-05 | 27.29 | $26.61 | 394200 |
| 2023-10-04 | 27.34 | $26.95 | 457120 |
| 2023-10-03 | 27.38 | $27.71 | 378800 |
| 2023-10-02 | 27.40 | $28.44 | 518300 |
| 2023-09-29 | 27.47 | $28.76 | 504265 |
| 2023-09-28 | 27.46 | $27.93 | 348143 |
| 2023-09-27 | 27.30 | $27.22 | 313100 |
| 2023-09-26 | 27.17 | $26.99 | 311400 |
| 2023-09-25 | 27.02 | $27.26 | 320800 |
| 2023-09-22 | 26.87 | $27.02 | 235000 |
| 2023-09-21 | 26.72 | $26.35 | 294736 |
| 2023-09-20 | 26.66 | $26.43 | 288706 |
| 2023-09-19 | 26.63 | $26.35 | 316800 |
| 2023-09-18 | 26.64 | $26.48 | 462800 |
| 2023-09-15 | 26.65 | $27.28 | 2.2M |
| 2023-09-14 | 26.63 | $28.08 | 469410 |
| 2023-09-13 | 26.59 | $26.81 | 471104 |
| 2023-09-12 | 26.59 | $27.23 | 334929 |
| 2023-09-11 | 26.57 | $27.99 | 369027 |
| 2023-09-08 | 26.48 | $27.88 | 472700 |
| 2023-09-07 | 26.38 | $27.65 | 482302 |
| 2023-09-06 | 26.35 | $27.81 | 469846 |
| 2023-09-05 | 26.32 | $27.98 | 655600 |
| 2023-09-01 | 26.30 | $29.82 | 843944 |
| 2023-08-31 | 26.19 | $28.67 | 1.4M |
| 2023-08-30 | 26.11 | $24.73 | 604000 |
| 2023-08-29 | 26.20 | $24.67 | 524200 |
| 2023-08-28 | 26.31 | $23.89 | 461100 |
| 2023-08-25 | 26.47 | $24.22 | 356900 |
| 2023-08-24 | 26.62 | $24.15 | 563700 |
| 2023-08-23 | 26.75 | $25.03 | 441300 |
| 2023-08-22 | 26.84 | $25.80 | 389447 |
| 2023-08-21 | 26.90 | $26.53 | 369700 |
| 2023-08-18 | 26.90 | $26.86 | 495800 |
| 2023-08-17 | 26.88 | $26.86 | 389400 |
| 2023-08-16 | 26.86 | $27.19 | 381500 |
| 2023-08-15 | 26.84 | $26.87 | 393723 |
| 2023-08-14 | 26.84 | $26.81 | 464741 |
| 2023-08-11 | 26.80 | $26.17 | 385542 |
| 2023-08-10 | 26.77 | $25.91 | 518519 |
| 2023-08-09 | 26.74 | $27.12 | 290114 |
| 2023-08-08 | 26.67 | $27.16 | 372126 |
| 2023-08-07 | 26.60 | $27.48 | 389700 |
| 2023-08-04 | 26.47 | $27.61 | 411900 |
| 2023-08-03 | 26.30 | $27.22 | 386310 |
| 2023-08-02 | 26.11 | $26.47 | 316210 |
| 2023-08-01 | 26.00 | $26.93 | 321033 |
| 2023-07-31 | 25.88 | $27.04 | 334700 |
| 2023-07-28 | 25.73 | $27.17 | 352600 |
| 2023-07-27 | 25.58 | $26.70 | 371147 |
| 2023-07-26 | 25.42 | $26.98 | 487800 |
| 2023-07-25 | 25.28 | $26.86 | 403022 |
| 2023-07-24 | 25.15 | $26.60 | 383921 |
| 2023-07-21 | 25.03 | $26.35 | 338800 |
| 2023-07-20 | 24.95 | $26.60 | 301100 |
| 2023-07-19 | 24.87 | $26.83 | 354000 |
| 2023-07-18 | 24.75 | $26.80 | 411100 |
| 2023-07-17 | 24.65 | $25.98 | 388609 |
| 2023-07-14 | 24.59 | $25.56 | 383939 |
| 2023-07-13 | 24.56 | $25.37 | 395400 |
| 2023-07-12 | 24.55 | $25.75 | 706800 |
| 2023-07-11 | 24.48 | $25.68 | 628900 |
| 2023-07-10 | 24.39 | $24.91 | 520813 |
| 2023-07-07 | 24.31 | $24.14 | 515133 |
| 2023-07-06 | 24.24 | $23.57 | 461100 |
| 2023-07-05 | 24.12 | $24.08 | 502113 |
| 2023-07-03 | 23.89 | $24.67 | 323300 |
| 2023-06-30 | 23.62 | $23.93 | 513825 |
| 2023-06-29 | 23.31 | $24.31 | 470000 |
| 2023-06-28 | 22.96 | $23.51 | 480900 |
| 2023-06-27 | 22.68 | $24.05 | 801700 |
| 2023-06-26 | 22.39 | $24.24 | 524800 |
| 2023-06-23 | 22.11 | $24.19 | 1.8M |
| 2023-06-22 | 21.91 | $24.85 | 433600 |
| 2023-06-21 | 21.71 | $25.04 | 487500 |
| 2023-06-20 | 21.50 | $24.43 | 432329 |
| 2023-06-16 | 21.35 | $24.68 | 892200 |
| 2023-06-15 | 21.29 | $24.83 | 682700 |
| 2023-06-14 | 21.22 | $24.98 | 820600 |
| 2023-06-13 | 21.11 | $25.15 | 736825 |
| 2023-06-12 | 21.01 | $24.45 | 744800 |
| 2023-06-09 | 20.93 | $23.83 | 733600 |
| 2023-06-08 | 20.87 | $23.19 | 683049 |
| 2023-06-07 | 20.83 | $22.73 | 863511 |
| 2023-06-06 | 20.81 | $21.26 | 745300 |
| 2023-06-05 | 20.86 | $19.51 | 893503 |
| 2023-06-02 | 21.04 | $19.22 | 854596 |
| 2023-06-01 | 21.19 | $17.84 | 880900 |
| 2023-05-31 | 21.44 | $17.26 | 883313 |
| 2023-05-30 | 21.73 | $17.90 | 615800 |
| 2023-05-26 | 21.99 | $18.30 | 741635 |
| 2023-05-25 | 22.22 | $18.51 | 985141 |
| 2023-05-24 | 22.42 | $20.27 | 543000 |
| 2023-05-23 | 22.54 | $20.75 | 375300 |
| 2023-05-22 | 22.58 | $20.85 | 644900 |
| 2023-05-19 | 22.69 | $21.51 | 643000 |
| 2023-05-18 | 22.78 | $23.41 | 490410 |
| 2023-05-17 | 22.76 | $23.41 | 462315 |
| 2023-05-16 | 22.71 | $22.89 | 540000 |
| 2023-05-15 | 22.67 | $23.12 | 313200 |
| 2023-05-12 | 22.62 | $22.81 | 327000 |
| 2023-05-11 | 22.58 | $22.74 | 310505 |
| 2023-05-10 | 22.52 | $22.37 | 358425 |
| 2023-05-09 | 22.51 | $22.20 | 363427 |
| 2023-05-08 | 22.53 | $22.39 | 436200 |
| 2023-05-05 | 22.51 | $22.96 | 378100 |
| 2023-05-04 | 22.43 | $22.24 | 361017 |
| 2023-05-03 | 22.40 | $22.91 | 516900 |
| 2023-05-02 | 22.35 | $23.14 | 574500 |
| 2023-05-01 | 22.31 | $23.02 | 519506 |
| 2023-04-28 | 22.24 | $22.80 | 395800 |
| 2023-04-27 | 22.16 | $22.69 | 360222 |
| 2023-04-26 | 22.09 | $22.49 | 494641 |
| 2023-04-25 | 22.05 | $21.69 | 703300 |
| 2023-04-24 | 22.02 | $22.97 | 503200 |
| 2023-04-21 | 21.93 | $23.32 | 485828 |
| 2023-04-20 | 21.81 | $23.01 | 398543 |
| 2023-04-19 | 21.74 | $22.46 | 349800 |
| 2023-04-18 | 21.73 | $22.07 | 330300 |
| 2023-04-17 | 21.73 | $22.04 | 355100 |
| 2023-04-14 | 21.74 | $22.02 | 273000 |
| 2023-04-13 | 21.80 | $21.70 | 329546 |
| 2023-04-12 | 21.89 | $21.99 | 363200 |
| 2023-04-11 | 21.95 | $22.67 | 599200 |
| 2023-04-10 | 21.96 | $21.92 | 432043 |
| 2023-04-06 | 22.06 | $21.44 | 352600 |
| 2023-04-05 | 22.26 | $21.69 | 444900 |
| 2023-04-04 | 22.46 | $21.95 | 370800 |
| 2023-04-03 | 22.66 | $22.18 | 574914 |
| 2023-03-31 | 22.81 | $21.63 | 373318 |
| 2023-03-30 | 23.05 | $21.30 | 314110 |
| 2023-03-29 | 23.31 | $21.33 | 487519 |
| 2023-03-28 | 23.53 | $21.52 | 397500 |
| 2023-03-27 | 23.76 | $21.12 | 388628 |
| 2023-03-24 | 23.97 | $21.27 | 489331 |
| 2023-03-23 | 24.19 | $20.98 | 849500 |
| 2023-03-22 | 24.45 | $21.49 | 653504 |
| 2023-03-21 | 24.67 | $22.28 | 483200 |
| 2023-03-20 | 24.86 | $22.17 | 727252 |
| 2023-03-17 | 25.04 | $22.08 | 1.8M |
| 2023-03-16 | 25.25 | $23.35 | 819300 |
| 2023-03-15 | 25.41 | $23.47 | 1.1M |
| 2023-03-14 | 25.48 | $23.21 | 1.5M |
| 2023-03-13 | 25.52 | $22.90 | 1.7M |
| 2023-03-10 | 25.57 | $23.93 | 763416 |
| 2023-03-09 | 25.57 | $25.32 | 859000 |
| 2023-03-08 | 25.53 | $25.62 | 608425 |
| 2023-03-07 | 25.52 | $26.01 | 506140 |
| 2023-03-06 | 25.48 | $25.16 | 584723 |
| 2023-03-03 | 25.57 | $26.54 | 380500 |
| 2023-03-02 | 25.60 | $26.44 | 436148 |
| 2023-03-01 | 25.58 | $25.71 | 445000 |
| 2023-02-28 | 25.59 | $26.11 | 682000 |
| 2023-02-27 | 25.54 | $25.33 | 498600 |
| 2023-02-24 | 25.53 | $25.69 | 499231 |
| 2023-02-23 | 25.50 | $26.15 | 445629 |
| 2023-02-22 | 25.42 | $26.02 | 659247 |
| 2023-02-21 | 25.31 | $25.90 | 901100 |
| 2023-02-17 | 25.21 | $25.95 | 659400 |
| 2023-02-16 | 25.06 | $26.14 | 735300 |
| 2023-02-15 | 24.87 | $26.65 | 1.6M |
| 2023-02-14 | 24.66 | $24.72 | 694908 |
| 2023-02-13 | 24.57 | $24.11 | 537800 |
| 2023-02-10 | 24.55 | $23.80 | 578700 |
| 2023-02-09 | 24.52 | $23.95 | 507100 |
| 2023-02-08 | 24.46 | $24.56 | 700637 |
| 2023-02-07 | 24.37 | $25.49 | 476700 |
| 2023-02-06 | 24.22 | $25.25 | 689300 |
| 2023-02-03 | 24.10 | $26.80 | 588548 |
| 2023-02-02 | 23.87 | $27.14 | 874815 |
| 2023-02-01 | 23.62 | $26.09 | 709100 |
| 2023-01-31 | 23.41 | $26.02 | 795528 |
| 2023-01-30 | 23.23 | $25.11 | 898800 |
| 2023-01-27 | 23.06 | $25.12 | 735523 |
| 2023-01-26 | 22.86 | $25.10 | 579200 |
| 2023-01-25 | 22.70 | $24.41 | 708701 |
| 2023-01-24 | 22.56 | $23.84 | 643200 |
| 2023-01-23 | 22.45 | $23.90 | 626000 |
| 2023-01-20 | 22.31 | $23.07 | 947500 |
| 2023-01-19 | 22.14 | $22.18 | 502847 |
| 2023-01-18 | 22.03 | $22.47 | 512500 |
| 2023-01-17 | 21.89 | $22.90 | 529500 |
| 2023-01-13 | 21.75 | $23.88 | 424200 |
| 2023-01-12 | 21.63 | $23.17 | 546022 |
| 2023-01-11 | 21.55 | $22.68 | 488000 |
| 2023-01-10 | 21.50 | $22.71 | 732312 |
| 2023-01-09 | 21.47 | $22.64 | 663300 |
| 2023-01-06 | 21.47 | $22.79 | 576500 |
| 2023-01-05 | 21.49 | $22.18 | 451900 |
| 2023-01-04 | 21.53 | $22.21 | 768700 |
| 2023-01-03 | 21.55 | $21.87 | 636800 |
| 2022-12-30 | 21.57 | $22.28 | 506904 |
| 2022-12-29 | 21.57 | $21.82 | 426830 |
| 2022-12-28 | 21.69 | $21.17 | 527900 |
| 2022-12-27 | 21.85 | $21.74 | 425037 |
| 2022-12-23 | 21.96 | $21.76 | 812018 |
| 2022-12-22 | 22.10 | $21.49 | 805900 |
| 2022-12-21 | 22.27 | $21.18 | 894200 |
| 2022-12-20 | 22.59 | $19.64 | 589000 |
| 2022-12-19 | 22.98 | $20.06 | 608200 |
| 2022-12-16 | 23.36 | $19.62 | 1.5M |
| 2022-12-15 | 23.70 | $20.17 | 837200 |
| 2022-12-14 | 24.01 | $21.36 | 551400 |
| 2022-12-13 | 24.31 | $21.61 | 848100 |
| 2022-12-12 | 24.56 | $21.62 | 750600 |
| 2022-12-09 | 24.84 | $22.11 | 803000 |
| 2022-12-08 | 25.08 | $22.70 | 647535 |
| 2022-12-07 | 25.20 | $23.15 | 625700 |
| 2022-12-06 | 25.36 | $23.10 | 729515 |
| 2022-12-05 | 25.55 | $22.57 | 1.0M |
| 2022-12-02 | 25.77 | $22.31 | 987900 |
| 2022-12-01 | 25.98 | $22.20 | 1.7M |
| 2022-11-30 | 26.19 | $24.16 | 850600 |
| 2022-11-29 | 26.36 | $24.37 | 655540 |
| 2022-11-28 | 26.51 | $24.04 | 717400 |
| 2022-11-25 | 26.69 | $24.53 | 575500 |
| 2022-11-23 | 26.84 | $24.83 | 1.1M |
| 2022-11-22 | 26.94 | $27.58 | 939600 |
| 2022-11-21 | 26.90 | $27.48 | 763471 |
| 2022-11-18 | 26.83 | $27.62 | 476900 |
| 2022-11-17 | 26.77 | $26.57 | 521845 |
| 2022-11-16 | 26.71 | $26.29 | 434603 |
| 2022-11-15 | 26.67 | $27.33 | 548825 |
| 2022-11-14 | 26.59 | $26.57 | 340943 |
| 2022-11-11 | 26.55 | $27.26 | 387029 |
| 2022-11-10 | 26.43 | $26.88 | 599800 |
| 2022-11-09 | 26.33 | $25.10 | 349700 |
| 2022-11-08 | 26.32 | $26.48 | 278200 |
| 2022-11-07 | 26.25 | $26.86 | 424945 |
| 2022-11-04 | 26.13 | $26.89 | 357865 |
| 2022-11-03 | 26.03 | $26.53 | 311506 |
| 2022-11-02 | 25.97 | $26.49 | 347700 |
| 2022-11-01 | 25.92 | $27.57 | 329400 |
| 2022-10-31 | 25.83 | $27.33 | 330417 |
| 2022-10-28 | 25.70 | $27.59 | 357047 |
| 2022-10-27 | 25.53 | $27.56 | 334615 |
| 2022-10-26 | 25.40 | $26.80 | 289100 |
| 2022-10-25 | 25.31 | $26.84 | 383812 |
| 2022-10-24 | 25.17 | $26.11 | 385325 |
| 2022-10-21 | 25.03 | $26.35 | 359744 |
| 2022-10-20 | 24.96 | $25.28 | 354134 |
| 2022-10-19 | 24.96 | $25.48 | 382532 |
| 2022-10-18 | 24.96 | $25.90 | 342800 |
| 2022-10-17 | 24.94 | $25.62 | 352300 |
| 2022-10-14 | 24.93 | $24.90 | 324700 |
| 2022-10-13 | 24.93 | $24.90 | 381532 |
| 2022-10-12 | 24.93 | $24.83 | 344200 |
| 2022-10-11 | 24.91 | $25.16 | 576200 |
| 2022-10-10 | 24.93 | $24.49 | 360200 |
| 2022-10-07 | 25.06 | $24.78 | 323700 |
| 2022-10-06 | 25.11 | $25.42 | 501700 |
| 2022-10-05 | 25.13 | $25.56 | 328334 |
| 2022-10-04 | 25.15 | $25.76 | 441908 |
| 2022-10-03 | 25.11 | $24.60 | 424339 |
| 2022-09-30 | 25.13 | $24.22 | 674800 |
| 2022-09-29 | 25.17 | $24.91 | 529700 |
| 2022-09-28 | 25.20 | $25.09 | 556100 |
| 2022-09-27 | 25.21 | $24.04 | 488339 |
| 2022-09-26 | 25.35 | $23.38 | 506820 |
| 2022-09-23 | 25.52 | $24.95 | 561400 |
| 2022-09-22 | 25.61 | $25.25 | 610700 |
| 2022-09-21 | 25.60 | $25.52 | 640600 |
| 2022-09-20 | 25.82 | $25.40 | 577200 |
| 2022-09-19 | 26.06 | $25.44 | 539900 |
| 2022-09-16 | 26.29 | $24.93 | 1.2M |
| 2022-09-15 | 26.57 | $24.79 | 566700 |
| 2022-09-14 | 26.82 | $24.54 | 638300 |
| 2022-09-13 | 27.09 | $25.51 | 750300 |
| 2022-09-12 | 27.27 | $27.17 | 854500 |
| 2022-09-09 | 27.39 | $25.71 | 496913 |
| 2022-09-08 | 27.60 | $25.77 | 641600 |
| 2022-09-07 | 27.74 | $25.98 | 650300 |
| 2022-09-06 | 27.82 | $25.00 | 740700 |
| 2022-09-02 | 27.98 | $24.96 | 606100 |
| 2022-09-01 | 28.04 | $25.02 | 630702 |
| 2022-08-31 | 28.11 | $25.52 | 924311 |
| 2022-08-30 | 28.14 | $25.38 | 763500 |
| 2022-08-29 | 28.15 | $26.74 | 547831 |
| 2022-08-26 | 28.10 | $26.76 | 875800 |
| 2022-08-25 | 28.01 | $26.77 | 1.4M |
| 2022-08-24 | 27.91 | $25.16 | 2.5M |
| 2022-08-23 | 27.87 | $29.79 | 1.1M |
| 2022-08-22 | 27.58 | $30.26 | 631009 |
| 2022-08-19 | 27.41 | $30.12 | 687531 |
| 2022-08-18 | 27.26 | $30.42 | 456400 |
| 2022-08-17 | 27.13 | $29.85 | 405200 |
| 2022-08-16 | 27.03 | $29.97 | 667567 |
| 2022-08-15 | 26.92 | $29.02 | 939600 |
| 2022-08-12 | 26.81 | $29.69 | 404900 |
| 2022-08-11 | 26.66 | $29.76 | 908900 |
| 2022-08-10 | 26.48 | $28.61 | 565645 |
| 2022-08-09 | 26.38 | $27.55 | 626800 |
| 2022-08-08 | 26.32 | $28.16 | 557300 |
| 2022-08-05 | 26.21 | $26.31 | 361249 |
| 2022-08-04 | 26.21 | $26.36 | 429243 |
| 2022-08-03 | 26.22 | $26.06 | 433400 |
| 2022-08-02 | 26.20 | $25.57 | 505200 |
| 2022-08-01 | 26.28 | $25.87 | 498241 |
| 2022-07-29 | 26.27 | $24.82 | 608513 |
| 2022-07-28 | 26.34 | $24.76 | 602400 |
| 2022-07-27 | 26.44 | $24.52 | 620779 |
| 2022-07-26 | 26.58 | $23.94 | 1.2M |
| 2022-07-25 | 26.80 | $26.89 | 505000 |
| 2022-07-22 | 26.88 | $27.07 | 472416 |
| 2022-07-21 | 26.86 | $27.72 | 714300 |
| 2022-07-20 | 26.81 | $28.02 | 744900 |
| 2022-07-19 | 26.82 | $27.67 | 537333 |
| 2022-07-18 | 26.77 | $26.94 | 648400 |
| 2022-07-15 | 26.73 | $26.56 | 389415 |
| 2022-07-14 | 26.80 | $26.12 | 421400 |
| 2022-07-13 | 26.90 | $26.73 | 391000 |
| 2022-07-12 | 26.93 | $26.37 | 808745 |
| 2022-07-11 | 26.99 | $25.89 | 807130 |
| 2022-07-08 | 27.16 | $26.41 | 320637 |
| 2022-07-07 | 27.27 | $26.45 | 573600 |
| 2022-07-06 | 27.39 | $25.62 | 483600 |
| 2022-07-05 | 27.55 | $27.17 | 667073 |
| 2022-07-01 | 27.64 | $25.69 | 477937 |
| 2022-06-30 | 27.79 | $26.24 | 609300 |
| 2022-06-29 | 27.89 | $26.80 | 515100 |
| 2022-06-28 | 27.97 | $27.22 | 710300 |
| 2022-06-27 | 28.09 | $28.35 | 569400 |
| 2022-06-24 | 28.05 | $28.54 | 1.0M |
| 2022-06-23 | 27.98 | $26.67 | 522900 |
| 2022-06-22 | 27.70 | $26.83 | 506400 |
| 2022-06-21 | 27.48 | $28.13 | 773134 |
| 2022-06-17 | 27.24 | $26.64 | 1.5M |
| 2022-06-16 | 27.11 | $26.10 | 697674 |
| 2022-06-15 | 27.01 | $27.94 | 775921 |
| 2022-06-14 | 26.90 | $28.23 | 764000 |
| 2022-06-13 | 26.72 | $27.36 | 813800 |
| 2022-06-10 | 26.58 | $27.57 | 694400 |
| 2022-06-09 | 26.42 | $29.30 | 891400 |
| 2022-06-08 | 26.12 | $28.47 | 484117 |
| 2022-06-07 | 25.87 | $29.02 | 481700 |
| 2022-06-06 | 25.60 | $28.80 | 648935 |
| 2022-06-03 | 25.37 | $28.99 | 482800 |
| 2022-06-02 | 25.14 | $28.67 | 601500 |
| 2022-06-01 | 24.92 | $28.08 | 728638 |
| 2022-05-31 | 24.71 | $28.46 | 1.1M |
| 2022-05-27 | 24.48 | $29.63 | 1.1M |
| 2022-05-26 | 24.15 | $27.56 | 1.6M |
| 2022-05-25 | 23.95 | $27.19 | 3.9M |
| 2022-05-24 | 23.74 | $20.93 | 1.9M |
| 2022-05-23 | 23.80 | $22.43 | 999722 |
| 2022-05-20 | 23.80 | $23.46 | 946900 |
| 2022-05-19 | 23.73 | $24.02 | 650044 |
| 2022-05-18 | 23.67 | $24.05 | 832712 |
| 2022-05-17 | 23.64 | $25.74 | 924442 |
| 2022-05-16 | 23.51 | $24.61 | 421600 |
| 2022-05-13 | 23.39 | $24.60 | 603500 |
| 2022-05-12 | 23.23 | $24.32 | 594231 |
| 2022-05-11 | 23.08 | $23.36 | 632000 |
| 2022-05-10 | 22.96 | $23.42 | 805221 |
| 2022-05-09 | 22.82 | $23.70 | 768627 |
| 2022-05-06 | 22.67 | $24.15 | 820245 |
| 2022-05-05 | 22.47 | $24.47 | 656245 |
| 2022-05-04 | 22.23 | $24.31 | 499500 |
| 2022-05-03 | 22.02 | $23.86 | 423500 |
| 2022-05-02 | 21.85 | $23.79 | 683933 |
| 2022-04-29 | 21.64 | $22.93 | 550438 |
| 2022-04-28 | 21.46 | $23.60 | 1.0M |
| 2022-04-27 | 21.27 | $23.01 | 723325 |
| 2022-04-26 | 21.16 | $22.15 | 540848 |
| 2022-04-25 | 21.06 | $22.47 | 424000 |
| 2022-04-22 | 20.95 | $21.95 | 411300 |
| 2022-04-21 | 20.84 | $22.92 | 544835 |
| 2022-04-20 | 20.68 | $23.35 | 489400 |
| 2022-04-19 | 20.51 | $23.21 | 770130 |
| 2022-04-18 | 20.33 | $22.13 | 769900 |
| 2022-04-14 | 20.26 | $21.45 | 269926 |
| 2022-04-13 | 20.24 | $21.30 | 416746 |
| 2022-04-12 | 20.23 | $20.99 | 536235 |
| 2022-04-11 | 20.17 | $20.73 | 779904 |
| 2022-04-08 | 20.10 | $20.56 | 516400 |
| 2022-04-07 | 20.06 | $20.20 | 539417 |
| 2022-04-06 | 20.06 | $19.64 | 510326 |
| 2022-04-05 | 20.08 | $20.14 | 514800 |
| 2022-04-04 | 20.02 | $20.50 | 777417 |
| 2022-04-01 | 19.89 | $19.53 | 631529 |
| 2022-03-31 | 19.88 | $19.33 | 751500 |
| 2022-03-30 | 19.93 | $19.75 | 496748 |
| 2022-03-29 | 19.98 | $20.98 | 667613 |
| 2022-03-28 | 19.91 | $20.12 | 586600 |
| 2022-03-25 | 19.94 | $20.21 | 689734 |
| 2022-03-24 | 19.98 | $19.73 | 514544 |
| 2022-03-23 | 20.06 | $19.70 | 681000 |
| 2022-03-22 | 20.09 | $19.98 | 1.2M |
| 2022-03-21 | 20.12 | $19.67 | 688635 |
| 2022-03-18 | 20.22 | $20.64 | 1.3M |
| 2022-03-17 | 20.27 | $21.01 | 901242 |
| 2022-03-16 | 20.36 | $21.23 | 1.5M |
| 2022-03-15 | 20.46 | $19.73 | 742604 |
| 2022-03-14 | 20.59 | $19.44 | 679700 |
| 2022-03-11 | 20.74 | $19.65 | 767400 |
| 2022-03-10 | 20.92 | $20.24 | 1.3M |
| 2022-03-09 | 21.08 | $19.94 | 772614 |
| 2022-03-08 | 21.25 | $19.00 | 1.2M |
| 2022-03-07 | 21.42 | $17.93 | 595347 |
| 2022-03-04 | 21.65 | $19.37 | 562400 |
| 2022-03-03 | 21.80 | $20.37 | 397112 |
| 2022-03-02 | 21.93 | $20.58 | 736000 |
| 2022-03-01 | 22.12 | $19.59 | 635404 |
| 2022-02-28 | 22.34 | $20.76 | 637303 |
| 2022-02-25 | 22.46 | $20.98 | 777120 |
| 2022-02-24 | 22.57 | $21.33 | 761700 |
| 2022-02-23 | 22.68 | $20.28 | 543800 |
| 2022-02-22 | 22.87 | $20.62 | 626415 |
| 2022-02-18 | 23.06 | $21.71 | 550900 |
| 2022-02-17 | 23.07 | $21.70 | 431213 |
| 2022-02-16 | 23.10 | $22.76 | 381929 |
| 2022-02-15 | 23.14 | $23.30 | 362408 |
| 2022-02-14 | 23.13 | $22.20 | 400934 |
| 2022-02-11 | 23.18 | $22.53 | 345400 |
| 2022-02-10 | 23.22 | $23.12 | 456035 |
| 2022-02-09 | 23.21 | $23.50 | 288800 |
| 2022-02-08 | 23.20 | $23.43 | 398400 |
| 2022-02-07 | 23.14 | $22.42 | 393400 |
| 2022-02-04 | 23.14 | $22.37 | 758600 |
| 2022-02-03 | 23.17 | $22.48 | 481647 |
| 2022-02-02 | 23.19 | $23.00 | 597600 |
| 2022-02-01 | 23.21 | $24.31 | 646200 |
| 2022-01-31 | 23.16 | $23.98 | 824101 |
| 2022-01-28 | 23.10 | $23.08 | 423538 |
| 2022-01-27 | 23.09 | $23.33 | 463114 |
| 2022-01-26 | 23.07 | $23.45 | 551600 |
| 2022-01-25 | 23.02 | $24.16 | 678675 |
| 2022-01-24 | 22.94 | $24.28 | 1.2M |
| 2022-01-21 | 22.82 | $22.00 | 720100 |
| 2022-01-20 | 22.81 | $22.21 | 496300 |
| 2022-01-19 | 22.78 | $23.60 | 610900 |
| 2022-01-18 | 22.65 | $23.10 | 596500 |
| 2022-01-14 | 22.59 | $23.15 | 517100 |
| 2022-01-13 | 22.53 | $23.41 | 605219 |
| 2022-01-12 | 22.49 | $22.99 | 388700 |
| 2022-01-11 | 22.45 | $23.19 | 538700 |
| 2022-01-10 | 22.39 | $22.21 | 758900 |
| 2022-01-07 | 22.45 | $22.58 | 457200 |
| 2022-01-06 | 22.47 | $22.97 | 349929 |
| 2022-01-05 | 22.52 | $22.82 | 454706 |
| 2022-01-04 | 22.58 | $23.41 | 375919 |
| 2022-01-03 | 22.56 | $23.34 | 372600 |
| 2021-12-31 | 22.53 | $22.68 | 271300 |
| 2021-12-30 | 22.56 | $22.86 | 280700 |
| 2021-12-29 | 22.54 | $22.92 | 299100 |
| 2021-12-28 | 22.58 | $22.52 | 324827 |
| 2021-12-27 | 22.69 | $22.53 | 453506 |
| 2021-12-23 | 22.82 | $21.86 | 411300 |
| 2021-12-22 | 23.10 | $21.86 | 474343 |
| 2021-12-21 | 23.40 | $21.58 | 671200 |
| 2021-12-20 | 23.72 | $21.08 | 823500 |
| 2021-12-17 | 23.98 | $21.91 | 1.2M |
| 2021-12-16 | 24.33 | $21.85 | 515716 |
| 2021-12-15 | 24.61 | $22.67 | 586795 |
| 2021-12-14 | 24.84 | $22.14 | 470700 |
| 2021-12-13 | 25.07 | $22.06 | 616425 |
| 2021-12-10 | 25.30 | $23.27 | 560100 |
| 2021-12-09 | 25.45 | $23.12 | 384609 |
| 2021-12-08 | 25.60 | $23.85 | 403707 |
| 2021-12-07 | 25.76 | $24.16 | 446100 |
| 2021-12-06 | 25.87 | $22.97 | 472200 |
| 2021-12-03 | 26.05 | $22.78 | 454932 |
| 2021-12-02 | 26.20 | $23.30 | 478111 |
| 2021-12-01 | 26.34 | $22.43 | 736348 |
| 2021-11-30 | 26.46 | $23.61 | 874748 |
| 2021-11-29 | 26.50 | $24.70 | 849397 |
| 2021-11-26 | 26.42 | $25.27 | 482200 |
| 2021-11-24 | 26.31 | $27.37 | 484438 |
| 2021-11-23 | 26.07 | $27.80 | 672085 |
| 2021-11-22 | 25.83 | $28.00 | 892000 |
| 2021-11-19 | 25.62 | $26.38 | 1.1M |
| 2021-11-18 | 25.46 | $28.81 | 939416 |
| 2021-11-17 | 25.18 | $27.52 | 767201 |
| 2021-11-16 | 24.93 | $27.27 | 524800 |
| 2021-11-15 | 24.71 | $26.68 | 363714 |
| 2021-11-12 | 24.52 | $26.77 | 256405 |
| 2021-11-11 | 24.29 | $26.24 | 251110 |
| 2021-11-10 | 24.12 | $26.09 | 298900 |
| 2021-11-09 | 23.94 | $27.00 | 285005 |
| 2021-11-08 | 23.71 | $26.31 | 347147 |
| 2021-11-05 | 23.49 | $26.60 | 665617 |
| 2021-11-04 | 23.26 | $25.86 | 319100 |
| 2021-11-03 | 23.09 | $26.05 | 565329 |
| 2021-11-02 | 22.88 | $24.78 | 270735 |
| 2021-11-01 | 22.78 | $24.52 | 654688 |
| 2021-10-29 | 22.70 | $23.06 | 497318 |
| 2021-10-28 | 22.69 | $23.12 | 373539 |
| 2021-10-27 | 22.64 | $22.52 | 370202 |
| 2021-10-26 | 22.74 | $23.05 | 316300 |
| 2021-10-25 | 22.80 | $23.74 | 361905 |
| 2021-10-22 | 22.84 | $23.11 | 180213 |
| 2021-10-21 | 22.85 | $23.29 | 274429 |
| 2021-10-20 | 22.90 | $22.49 | 272000 |
| 2021-10-19 | 22.98 | $22.89 | 425628 |
| 2021-10-18 | 22.98 | $22.92 | 332421 |
| 2021-10-15 | 22.95 | $22.15 | 345100 |
| 2021-10-14 | 22.95 | $22.91 | 322039 |
| 2021-10-13 | 22.92 | $22.34 | 335500 |
| 2021-10-12 | 22.92 | $22.54 | 436800 |
| 2021-10-11 | 22.88 | $21.88 | 544700 |
| 2021-10-08 | 22.90 | $21.88 | 369418 |
| 2021-10-07 | 22.94 | $22.48 | 308412 |
| 2021-10-06 | 22.97 | $21.88 | 450900 |
| 2021-10-05 | 23.00 | $22.76 | 372711 |
| 2021-10-04 | 23.04 | $23.00 | 307100 |
| 2021-10-01 | 23.11 | $22.82 | 624635 |
| 2021-09-30 | 23.22 | $22.22 | 918622 |
| 2021-09-29 | 23.39 | $24.53 | 360114 |
| 2021-09-28 | 23.39 | $24.19 | 424301 |
| 2021-09-27 | 23.43 | $24.47 | 520900 |
| 2021-09-24 | 23.44 | $23.32 | 685000 |
| 2021-09-23 | 23.46 | $24.42 | 483830 |
| 2021-09-22 | 23.47 | $24.06 | 634919 |
| 2021-09-21 | 23.52 | $22.86 | 467000 |
| 2021-09-20 | 23.56 | $22.26 | 611538 |
| 2021-09-17 | 23.64 | $22.25 | 1.1M |
| 2021-09-16 | 23.70 | $22.25 | 386401 |
| 2021-09-15 | 23.77 | $22.35 | 439105 |
| 2021-09-14 | 23.81 | $21.72 | 379349 |
| 2021-09-13 | 23.90 | $22.22 | 589600 |
| 2021-09-10 | 23.97 | $22.64 | 397670 |
| 2021-09-09 | 24.03 | $23.19 | 552500 |
| 2021-09-08 | 24.07 | $22.50 | 964033 |
| 2021-09-07 | 24.17 | $23.62 | 689421 |
| 2021-09-03 | 24.14 | $24.26 | 736105 |
| 2021-09-02 | 24.12 | $25.06 | 663000 |
| 2021-09-01 | 24.05 | $25.62 | 1.8M |
| 2021-08-31 | 23.90 | $24.59 | 1.1M |
| 2021-08-30 | 23.93 | $24.86 | 466100 |
| 2021-08-27 | 23.93 | $24.78 | 293399 |
| 2021-08-26 | 23.92 | $23.75 | 326400 |
| 2021-08-25 | 23.98 | $24.60 | 329204 |
| 2021-08-24 | 23.97 | $24.93 | 509936 |
| 2021-08-23 | 23.94 | $23.72 | 459000 |
| 2021-08-20 | 24.01 | $23.85 | 505116 |
| 2021-08-19 | 24.05 | $23.57 | 303811 |
| 2021-08-18 | 24.09 | $23.65 | 407217 |
| 2021-08-17 | 24.15 | $23.00 | 364500 |
| 2021-08-16 | 24.19 | $23.62 | 266498 |
| 2021-08-13 | 24.12 | $23.53 | 447000 |
| 2021-08-12 | 24.09 | $23.92 | 316400 |
| 2021-08-11 | 24.10 | $24.06 | 328800 |
| 2021-08-10 | 24.15 | $24.36 | 498655 |
| 2021-08-09 | 24.21 | $23.10 | 639316 |
| 2021-08-06 | 24.38 | $23.92 | 302830 |
| 2021-08-05 | 24.50 | $23.52 | 451513 |
| 2021-08-04 | 24.57 | $22.71 | 665018 |
| 2021-08-03 | 24.69 | $25.18 | 362100 |
| 2021-08-02 | 24.74 | $24.76 | 306100 |
| 2021-07-30 | 24.87 | $24.74 | 302688 |
| 2021-07-29 | 25.04 | $24.76 | 246400 |
| 2021-07-28 | 25.16 | $24.44 | 303828 |
| 2021-07-27 | 25.27 | $24.29 | 453537 |
| 2021-07-26 | 25.40 | $25.20 | 309000 |
| 2021-07-23 | 25.53 | $24.75 | 400216 |
| 2021-07-22 | 25.72 | $24.25 | 279800 |
| 2021-07-21 | 25.92 | $24.91 | 353100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.20
2026-07-17
Close Price
$11.85
Vol: 433318
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.54
Average
23.38
Maximum
40.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.20 | $11.85 | 433318 |
| 2026-07-16 | 12.24 | $12.36 | 560101 |
| 2026-07-15 | 12.23 | $11.72 | 543004 |
| 2026-07-14 | 12.28 | $11.31 | 469649 |
| 2026-07-13 | 12.38 | $11.84 | 393308 |
| 2026-07-10 | 12.44 | $11.81 | 295833 |
| 2026-07-09 | 12.50 | $11.48 | 520325 |
| 2026-07-08 | 12.61 | $11.51 | 425100 |
| 2026-07-07 | 12.73 | $11.94 | 380104 |
| 2026-07-06 | 12.81 | $11.79 | 559313 |
| 2026-07-02 | 12.92 | $11.71 | 466832 |
| 2026-07-01 | 13.05 | $12.39 | 513400 |
| 2026-06-30 | 13.11 | $12.37 | 490700 |
| 2026-06-29 | 13.19 | $12.76 | 724800 |
| 2026-06-26 | 13.24 | $13.49 | 1.7M |
| 2026-06-25 | 13.21 | $12.47 | 325200 |
| 2026-06-24 | 13.29 | $12.97 | 528000 |
| 2026-06-23 | 13.32 | $12.27 | 531000 |
| 2026-06-22 | 13.43 | $12.67 | 594838 |
| 2026-06-18 | 13.51 | $13.14 | 984020 |
| 2026-06-17 | 13.55 | $12.49 | 571115 |
| 2026-06-16 | 13.67 | $13.39 | 551900 |
| 2026-06-15 | 13.69 | $14.06 | 752942 |
| 2026-06-12 | 13.66 | $14.64 | 590901 |
| 2026-06-11 | 13.55 | $14.73 | 724428 |
| 2026-06-10 | 13.43 | $13.74 | 734200 |
| 2026-06-09 | 13.40 | $13.77 | 869151 |
| 2026-06-08 | 13.36 | $13.63 | 936900 |
| 2026-06-05 | 13.33 | $12.37 | 1.3M |
| 2026-06-04 | 13.43 | $14.21 | 1.2M |
| 2026-06-03 | 13.35 | $14.12 | 719824 |
| 2026-06-02 | 13.27 | $14.38 | 612102 |
| 2026-06-01 | 13.15 | $14.19 | 642802 |
| 2026-05-29 | 13.04 | $14.56 | 600400 |
| 2026-05-28 | 12.88 | $14.67 | 493602 |
| 2026-05-27 | 12.69 | $14.49 | 656641 |
| 2026-05-26 | 12.50 | $13.96 | 573741 |
| 2026-05-22 | 12.35 | $13.50 | 671600 |
| 2026-05-21 | 12.23 | $13.16 | 1.1M |
| 2026-05-20 | 12.13 | $12.14 | 1.1M |
| 2026-05-19 | 12.13 | $11.06 | 511600 |
| 2026-05-18 | 12.24 | $10.97 | 603340 |
| 2026-05-15 | 12.37 | $11.07 | 485900 |
| 2026-05-14 | 12.51 | $11.15 | 574700 |
| 2026-05-13 | 12.65 | $11.03 | 662131 |
| 2026-05-12 | 12.82 | $11.36 | 637811 |
| 2026-05-11 | 12.98 | $12.06 | 813011 |
| 2026-05-08 | 13.07 | $13.50 | 444452 |
| 2026-05-07 | 13.03 | $13.27 | 702832 |
| 2026-05-06 | 13.00 | $13.49 | 657223 |
| 2026-05-05 | 12.95 | $13.52 | 680000 |
| 2026-05-04 | 12.89 | $12.69 | 837500 |
| 2026-05-01 | 12.91 | $13.43 | 535715 |
| 2026-04-30 | 12.86 | $13.10 | 629441 |
| 2026-04-29 | 12.83 | $13.16 | 443400 |
| 2026-04-28 | 12.80 | $13.43 | 363509 |
| 2026-04-27 | 12.73 | $13.42 | 440100 |
| 2026-04-24 | 12.66 | $13.54 | 454228 |
| 2026-04-23 | 12.56 | $13.72 | 555509 |
| 2026-04-22 | 12.44 | $14.19 | 645500 |
| 2026-04-21 | 12.26 | $13.84 | 538000 |
| 2026-04-20 | 12.09 | $14.13 | 515900 |
| 2026-04-17 | 11.88 | $13.71 | 681713 |
| 2026-04-16 | 11.68 | $12.81 | 655837 |
| 2026-04-15 | 11.57 | $12.94 | 311630 |
| 2026-04-14 | 11.42 | $12.87 | 477100 |
| 2026-04-13 | 11.27 | $12.89 | 743712 |
| 2026-04-10 | 11.10 | $12.52 | 678925 |
| 2026-04-09 | 10.95 | $12.51 | 949439 |
| 2026-04-08 | 10.78 | $10.95 | 589400 |
| 2026-04-07 | 10.77 | $10.85 | 560502 |
| 2026-04-06 | 10.76 | $11.10 | 527900 |
| 2026-04-02 | 10.72 | $10.74 | 501149 |
| 2026-04-01 | 10.72 | $11.06 | 664800 |
| 2026-03-31 | 10.69 | $10.54 | 475507 |
| 2026-03-30 | 10.70 | $10.37 | 649600 |
| 2026-03-27 | 10.74 | $10.44 | 647900 |
| 2026-03-26 | 10.77 | $10.91 | 640743 |
| 2026-03-25 | 10.75 | $11.01 | 542111 |
| 2026-03-24 | 10.72 | $11.45 | 683711 |
| 2026-03-23 | 10.65 | $11.52 | 1.1M |
| 2026-03-20 | 10.56 | $10.73 | 2.1M |
| 2026-03-19 | 10.54 | $10.55 | 1.6M |
| 2026-03-18 | 10.54 | $8.86 | 872620 |
| 2026-03-17 | 10.71 | $9.25 | 617514 |
| 2026-03-16 | 10.87 | $9.34 | 698600 |
| 2026-03-13 | 11.03 | $9.29 | 690100 |
| 2026-03-12 | 11.21 | $9.41 | 889802 |
| 2026-03-11 | 11.40 | $9.83 | 564707 |
| 2026-03-10 | 11.57 | $10.09 | 666300 |
| 2026-03-09 | 11.72 | $10.09 | 851117 |
| 2026-03-06 | 11.89 | $10.60 | 557423 |
| 2026-03-05 | 12.03 | $11.28 | 404343 |
| 2026-03-04 | 12.11 | $11.53 | 356900 |
| 2026-03-03 | 12.17 | $11.22 | 612841 |
| 2026-03-02 | 12.27 | $11.38 | 680400 |
| 2026-02-27 | 12.36 | $11.89 | 868000 |
| 2026-02-26 | 12.41 | $12.06 | 552034 |
| 2026-02-25 | 12.45 | $11.88 | 591900 |
| 2026-02-24 | 12.51 | $12.12 | 351200 |
| 2026-02-23 | 12.55 | $12.44 | 635723 |
| 2026-02-20 | 12.56 | $13.08 | 633344 |
| 2026-02-19 | 12.51 | $12.46 | 307705 |
| 2026-02-18 | 12.51 | $12.51 | 570700 |
| 2026-02-17 | 12.51 | $12.20 | 563000 |
| 2026-02-13 | 12.54 | $11.81 | 467029 |
| 2026-02-12 | 12.62 | $11.60 | 670521 |
| 2026-02-11 | 12.73 | $11.97 | 456500 |
| 2026-02-10 | 12.81 | $12.15 | 443915 |
| 2026-02-09 | 12.88 | $12.47 | 440317 |
| 2026-02-06 | 12.92 | $12.98 | 447326 |
| 2026-02-05 | 12.91 | $12.58 | 708110 |
| 2026-02-04 | 12.95 | $13.43 | 613600 |
| 2026-02-03 | 12.90 | $12.84 | 538300 |
| 2026-02-02 | 12.91 | $12.69 | 406500 |
| 2026-01-30 | 12.93 | $12.22 | 597000 |
| 2026-01-29 | 13.00 | $12.33 | 388400 |
| 2026-01-28 | 13.07 | $12.30 | 623106 |
| 2026-01-27 | 13.15 | $12.68 | 496000 |
| 2026-01-26 | 13.20 | $12.68 | 498400 |
| 2026-01-23 | 13.26 | $12.54 | 667221 |
| 2026-01-22 | 13.34 | $12.64 | 973200 |
| 2026-01-21 | 13.41 | $14.04 | 465300 |
| 2026-01-20 | 13.34 | $13.50 | 750600 |
| 2026-01-16 | 13.33 | $13.73 | 402820 |
| 2026-01-15 | 13.28 | $13.78 | 427900 |
| 2026-01-14 | 13.23 | $13.86 | 515500 |
| 2026-01-13 | 13.16 | $14.00 | 772109 |
| 2026-01-12 | 13.08 | $13.79 | 658749 |
| 2026-01-09 | 13.00 | $13.88 | 673508 |
| 2026-01-08 | 12.91 | $13.84 | 853300 |
| 2026-01-07 | 12.81 | $12.80 | 587508 |
| 2026-01-06 | 12.81 | $13.08 | 764400 |
| 2026-01-05 | 12.78 | $12.38 | 966200 |
| 2026-01-02 | 12.83 | $12.25 | 511149 |
| 2025-12-31 | 12.89 | $12.17 | 643800 |
| 2025-12-30 | 12.96 | $13.01 | 551921 |
| 2025-12-29 | 12.96 | $13.07 | 659705 |
| 2025-12-26 | 12.95 | $13.28 | 390324 |
| 2025-12-24 | 12.91 | $13.15 | 303800 |
| 2025-12-23 | 12.89 | $12.87 | 641500 |
| 2025-12-22 | 12.89 | $13.30 | 923408 |
| 2025-12-19 | 12.85 | $13.18 | 1.7M |
| 2025-12-18 | 12.81 | $13.30 | 965900 |
| 2025-12-17 | 12.76 | $13.57 | 1.4M |
| 2025-12-16 | 12.67 | $13.82 | 852247 |
| 2025-12-15 | 12.55 | $13.64 | 917400 |
| 2025-12-12 | 12.44 | $13.30 | 1.1M |
| 2025-12-11 | 12.35 | $13.53 | 1.5M |
| 2025-12-10 | 12.22 | $13.38 | 1.4M |
| 2025-12-09 | 12.10 | $12.74 | 2.6M |
| 2025-12-08 | 12.03 | $13.49 | 1.7M |
| 2025-12-05 | 11.88 | $13.33 | 1.3M |
| 2025-12-04 | 11.73 | $13.47 | 1.3M |
| 2025-12-03 | 11.54 | $13.35 | 1.3M |
| 2025-12-02 | 11.35 | $12.60 | 922449 |
| 2025-12-01 | 11.22 | $12.43 | 999752 |
| 2025-11-28 | 11.10 | $11.71 | 489100 |
| 2025-11-26 | 11.03 | $11.80 | 720431 |
| 2025-11-25 | 10.95 | $11.65 | 1.2M |
| 2025-11-24 | 10.88 | $10.60 | 2.1M |
| 2025-11-21 | 10.91 | $10.55 | 1.6M |
| 2025-11-20 | 10.94 | $9.63 | 871619 |
| 2025-11-19 | 11.08 | $9.71 | 659024 |
| 2025-11-18 | 11.23 | $9.67 | 1.2M |
| 2025-11-17 | 11.39 | $9.93 | 828934 |
| 2025-11-14 | 11.55 | $10.31 | 845817 |
| 2025-11-13 | 11.68 | $10.92 | 1.6M |
| 2025-11-12 | 11.75 | $11.30 | 969985 |
| 2025-11-11 | 11.80 | $11.29 | 689213 |
| 2025-11-10 | 11.86 | $11.14 | 989800 |
| 2025-11-07 | 11.93 | $11.30 | 1.2M |
| 2025-11-06 | 12.00 | $11.04 | 1.2M |
| 2025-11-05 | 12.10 | $11.38 | 2.1M |
| 2025-11-04 | 12.18 | $10.40 | 1.5M |
| 2025-11-03 | 12.36 | $11.01 | 6.4M |
| 2025-10-31 | 12.50 | $11.04 | 1.3M |
| 2025-10-30 | 12.66 | $10.98 | 1.6M |
| 2025-10-29 | 12.84 | $11.80 | 1.1M |
| 2025-10-28 | 12.94 | $12.50 | 1.3M |
| 2025-10-27 | 12.99 | $12.54 | 462300 |
| 2025-10-24 | 13.04 | $12.57 | 574200 |
| 2025-10-23 | 13.09 | $12.82 | 738300 |
| 2025-10-22 | 13.12 | $12.28 | 805501 |
| 2025-10-21 | 13.20 | $12.77 | 748800 |
| 2025-10-20 | 13.25 | $12.53 | 607900 |
| 2025-10-17 | 13.33 | $12.47 | 703800 |
| 2025-10-16 | 13.42 | $12.69 | 721419 |
| 2025-10-15 | 13.49 | $13.02 | 714006 |
| 2025-10-14 | 13.54 | $12.95 | 720021 |
| 2025-10-13 | 13.60 | $12.63 | 1.0M |
| 2025-10-10 | 13.71 | $11.86 | 1.3M |
| 2025-10-09 | 13.90 | $13.27 | 692037 |
| 2025-10-08 | 13.97 | $13.56 | 753000 |
| 2025-10-07 | 14.01 | $13.05 | 826127 |
| 2025-10-06 | 14.11 | $13.93 | 781200 |
| 2025-10-03 | 14.13 | $14.30 | 740600 |
| 2025-10-02 | 14.11 | $13.53 | 563535 |
| 2025-10-01 | 14.18 | $13.25 | 767800 |
| 2025-09-30 | 14.27 | $13.04 | 894800 |
| 2025-09-29 | 14.40 | $13.05 | 1.4M |
| 2025-09-26 | 14.55 | $13.65 | 541311 |
| 2025-09-25 | 14.64 | $13.31 | 934500 |
| 2025-09-24 | 14.78 | $13.94 | 739700 |
| 2025-09-23 | 14.87 | $13.92 | 866900 |
| 2025-09-22 | 14.97 | $14.27 | 871000 |
| 2025-09-19 | 15.04 | $14.32 | 1.4M |
| 2025-09-18 | 15.12 | $14.99 | 602768 |
| 2025-09-17 | 15.13 | $15.20 | 751248 |
| 2025-09-16 | 15.12 | $15.20 | 843806 |
| 2025-09-15 | 15.12 | $15.60 | 864300 |
| 2025-09-12 | 15.06 | $14.89 | 788847 |
| 2025-09-11 | 15.08 | $15.75 | 1.1M |
| 2025-09-10 | 15.01 | $15.58 | 1.2M |
| 2025-09-09 | 14.95 | $15.25 | 1.0M |
| 2025-09-08 | 14.92 | $15.63 | 1.1M |
| 2025-09-05 | 14.85 | $15.70 | 1.4M |
| 2025-09-04 | 14.76 | $14.24 | 1.9M |
| 2025-09-03 | 14.81 | $14.95 | 1.1M |
| 2025-09-02 | 14.80 | $14.80 | 909108 |
| 2025-08-29 | 14.80 | $15.00 | 848100 |
| 2025-08-28 | 14.78 | $15.37 | 1.1M |
| 2025-08-27 | 14.71 | $15.50 | 1.2M |
| 2025-08-26 | 14.63 | $15.05 | 643100 |
| 2025-08-25 | 14.59 | $15.28 | 460200 |
| 2025-08-22 | 14.51 | $15.51 | 923542 |
| 2025-08-21 | 14.41 | $14.74 | 433746 |
| 2025-08-20 | 14.37 | $14.67 | 382800 |
| 2025-08-19 | 14.34 | $14.73 | 322227 |
| 2025-08-18 | 14.30 | $14.67 | 469729 |
| 2025-08-15 | 14.26 | $14.63 | 515600 |
| 2025-08-14 | 14.22 | $14.59 | 535604 |
| 2025-08-13 | 14.19 | $15.14 | 905206 |
| 2025-08-12 | 14.09 | $14.68 | 589935 |
| 2025-08-11 | 14.02 | $13.72 | 539537 |
| 2025-08-08 | 14.05 | $13.58 | 471506 |
| 2025-08-07 | 14.10 | $13.81 | 491625 |
| 2025-08-06 | 14.14 | $13.90 | 473624 |
| 2025-08-05 | 14.16 | $13.66 | 736228 |
| 2025-08-04 | 14.21 | $13.87 | 592600 |
| 2025-08-01 | 14.25 | $13.17 | 693722 |
| 2025-07-31 | 14.36 | $13.73 | 752300 |
| 2025-07-30 | 14.43 | $14.37 | 792831 |
| 2025-07-29 | 14.44 | $14.93 | 605600 |
| 2025-07-28 | 14.38 | $15.64 | 561444 |
| 2025-07-25 | 14.25 | $15.40 | 449921 |
| 2025-07-24 | 14.13 | $15.17 | 782700 |
| 2025-07-23 | 14.02 | $15.72 | 1.0M |
| 2025-07-22 | 13.84 | $15.13 | 1.0M |
| 2025-07-21 | 13.71 | $13.98 | 446300 |
| 2025-07-18 | 13.68 | $13.72 | 587500 |
| 2025-07-17 | 13.67 | $13.73 | 555424 |
| 2025-07-16 | 13.67 | $13.39 | 651232 |
| 2025-07-15 | 13.70 | $13.39 | 550486 |
| 2025-07-14 | 13.73 | $14.28 | 592926 |
| 2025-07-11 | 13.67 | $14.68 | 830700 |
| 2025-07-10 | 13.56 | $14.48 | 1.1M |
| 2025-07-09 | 13.47 | $14.11 | 868344 |
| 2025-07-08 | 13.40 | $13.82 | 624300 |
| 2025-07-07 | 13.36 | $13.26 | 764530 |
| 2025-07-03 | 13.37 | $14.03 | 395200 |
| 2025-07-02 | 13.30 | $13.88 | 1.3M |
| 2025-07-01 | 13.24 | $13.21 | 1.0M |
| 2025-06-30 | 13.24 | $12.22 | 805186 |
| 2025-06-27 | 13.35 | $12.54 | 1.0M |
| 2025-06-26 | 13.43 | $12.40 | 572700 |
| 2025-06-25 | 13.54 | $12.37 | 722400 |
| 2025-06-24 | 13.66 | $12.57 | 796700 |
| 2025-06-23 | 13.78 | $12.55 | 765670 |
| 2025-06-20 | 13.91 | $12.58 | 1.9M |
| 2025-06-18 | 14.05 | $13.13 | 651910 |
| 2025-06-17 | 14.14 | $13.40 | 795018 |
| 2025-06-16 | 14.22 | $13.53 | 1.1M |
| 2025-06-13 | 14.29 | $12.31 | 1.4M |
| 2025-06-12 | 14.50 | $13.16 | 893041 |
| 2025-06-11 | 14.64 | $13.47 | 1.2M |
| 2025-06-10 | 14.77 | $14.33 | 1.1M |
| 2025-06-09 | 14.81 | $14.30 | 1.1M |
| 2025-06-06 | 14.87 | $13.57 | 905513 |
| 2025-06-05 | 15.00 | $13.15 | 1.8M |
| 2025-06-04 | 15.20 | $13.34 | 940800 |
| 2025-06-03 | 15.39 | $13.36 | 1.1M |
| 2025-06-02 | 15.61 | $13.18 | 1.2M |
| 2025-05-30 | 15.86 | $13.45 | 1.8M |
| 2025-05-29 | 16.12 | $13.38 | 5.6M |
| 2025-05-28 | 16.40 | $16.38 | 1.5M |
| 2025-05-27 | 16.41 | $16.57 | 1.4M |
| 2025-05-23 | 16.39 | $15.96 | 712916 |
| 2025-05-22 | 16.43 | $16.51 | 484200 |
| 2025-05-21 | 16.43 | $16.22 | 670700 |
| 2025-05-20 | 16.45 | $17.28 | 585222 |
| 2025-05-19 | 16.36 | $17.09 | 697473 |
| 2025-05-16 | 16.28 | $17.82 | 651304 |
| 2025-05-15 | 16.12 | $17.53 | 1.1M |
| 2025-05-14 | 15.97 | $17.48 | 626612 |
| 2025-05-13 | 15.81 | $17.51 | 742100 |
| 2025-05-12 | 15.64 | $17.40 | 1.6M |
| 2025-05-09 | 15.45 | $15.07 | 671394 |
| 2025-05-08 | 15.49 | $15.69 | 897800 |
| 2025-05-07 | 15.47 | $14.92 | 986100 |
| 2025-05-06 | 15.53 | $14.40 | 1.1M |
| 2025-05-05 | 15.64 | $15.26 | 537802 |
| 2025-05-02 | 15.68 | $15.89 | 573400 |
| 2025-05-01 | 15.66 | $15.34 | 463400 |
| 2025-04-30 | 15.70 | $15.24 | 543648 |
| 2025-04-29 | 15.75 | $15.50 | 573116 |
| 2025-04-28 | 15.77 | $15.62 | 429733 |
| 2025-04-25 | 15.79 | $15.48 | 563883 |
| 2025-04-24 | 15.82 | $15.71 | 748309 |
| 2025-04-23 | 15.83 | $15.04 | 1.0M |
| 2025-04-22 | 15.91 | $15.32 | 898700 |
| 2025-04-21 | 15.98 | $15.28 | 721300 |
| 2025-04-17 | 16.05 | $15.26 | 843062 |
| 2025-04-16 | 16.13 | $14.40 | 857300 |
| 2025-04-15 | 16.32 | $15.07 | 1.5M |
| 2025-04-14 | 16.45 | $15.58 | 937907 |
| 2025-04-11 | 16.54 | $15.94 | 1.1M |
| 2025-04-10 | 16.60 | $16.23 | 1.4M |
| 2025-04-09 | 16.64 | $17.07 | 1.8M |
| 2025-04-08 | 16.60 | $14.77 | 1.7M |
| 2025-04-07 | 16.79 | $16.02 | 1.9M |
| 2025-04-04 | 16.87 | $16.09 | 1.5M |
| 2025-04-03 | 16.95 | $15.52 | 2.8M |
| 2025-04-02 | 17.10 | $17.83 | 995772 |
| 2025-04-01 | 17.02 | $17.71 | 944900 |
| 2025-03-31 | 16.95 | $17.23 | 896534 |
| 2025-03-28 | 16.92 | $17.30 | 1.0M |
| 2025-03-27 | 16.88 | $17.91 | 1.0M |
| 2025-03-26 | 16.77 | $17.66 | 978412 |
| 2025-03-25 | 16.68 | $17.28 | 1.4M |
| 2025-03-24 | 16.62 | $17.60 | 1.3M |
| 2025-03-21 | 16.51 | $16.50 | 2.8M |
| 2025-03-20 | 16.52 | $16.84 | 1.6M |
| 2025-03-19 | 16.48 | $16.39 | 1.2M |
| 2025-03-18 | 16.49 | $16.23 | 745253 |
| 2025-03-17 | 16.52 | $16.37 | 978300 |
| 2025-03-14 | 16.53 | $15.47 | 775937 |
| 2025-03-13 | 16.65 | $15.27 | 755300 |
| 2025-03-12 | 16.79 | $15.44 | 753817 |
| 2025-03-11 | 16.93 | $15.80 | 874100 |
| 2025-03-10 | 17.05 | $17.28 | 1.1M |
| 2025-03-07 | 17.03 | $17.36 | 1.1M |
| 2025-03-06 | 16.99 | $16.87 | 930800 |
| 2025-03-05 | 17.01 | $16.43 | 749816 |
| 2025-03-04 | 17.07 | $16.32 | 1.2M |
| 2025-03-03 | 17.15 | $16.10 | 815100 |
| 2025-02-28 | 17.26 | $16.16 | 1.0M |
| 2025-02-27 | 17.37 | $16.02 | 664700 |
| 2025-02-26 | 17.51 | $16.55 | 887272 |
| 2025-02-25 | 17.62 | $16.68 | 747300 |
| 2025-02-24 | 17.72 | $16.33 | 957317 |
| 2025-02-21 | 17.86 | $16.28 | 894200 |
| 2025-02-20 | 18.03 | $16.81 | 612248 |
| 2025-02-19 | 18.16 | $17.02 | 812240 |
| 2025-02-18 | 18.27 | $16.49 | 795300 |
| 2025-02-14 | 18.46 | $17.33 | 518920 |
| 2025-02-13 | 18.58 | $17.49 | 615049 |
| 2025-02-12 | 18.70 | $17.07 | 789300 |
| 2025-02-11 | 18.87 | $17.32 | 589322 |
| 2025-02-10 | 19.03 | $17.38 | 726500 |
| 2025-02-07 | 19.21 | $16.68 | 784829 |
| 2025-02-06 | 19.47 | $17.24 | 625600 |
| 2025-02-05 | 19.71 | $17.70 | 860936 |
| 2025-02-04 | 19.92 | $17.16 | 636200 |
| 2025-02-03 | 20.21 | $17.18 | 1.0M |
| 2025-01-31 | 20.53 | $18.33 | 745888 |
| 2025-01-30 | 20.76 | $19.07 | 619500 |
| 2025-01-29 | 20.93 | $19.04 | 631014 |
| 2025-01-28 | 21.13 | $19.36 | 592300 |
| 2025-01-27 | 21.32 | $19.78 | 583100 |
| 2025-01-24 | 21.48 | $20.04 | 545322 |
| 2025-01-23 | 21.63 | $20.14 | 620901 |
| 2025-01-22 | 21.79 | $19.77 | 603507 |
| 2025-01-21 | 22.00 | $19.68 | 588200 |
| 2025-01-17 | 22.25 | $19.75 | 462629 |
| 2025-01-16 | 22.51 | $20.14 | 919921 |
| 2025-01-15 | 22.76 | $20.54 | 483500 |
| 2025-01-14 | 23.00 | $20.37 | 738441 |
| 2025-01-13 | 23.27 | $20.38 | 1.1M |
| 2025-01-10 | 23.58 | $21.15 | 519812 |
| 2025-01-08 | 23.83 | $21.57 | 580500 |
| 2025-01-07 | 24.07 | $22.07 | 580121 |
| 2025-01-06 | 24.28 | $21.83 | 811300 |
| 2025-01-03 | 24.54 | $21.87 | 810100 |
| 2025-01-02 | 24.82 | $22.49 | 470606 |
| 2024-12-31 | 25.06 | $23.16 | 697833 |
| 2024-12-30 | 25.27 | $22.94 | 739893 |
| 2024-12-27 | 25.51 | $23.44 | 605400 |
| 2024-12-26 | 25.73 | $23.64 | 536062 |
| 2024-12-24 | 25.95 | $23.13 | 298500 |
| 2024-12-23 | 26.24 | $22.94 | 730800 |
| 2024-12-20 | 26.59 | $23.53 | 3.1M |
| 2024-12-19 | 26.91 | $22.45 | 1.0M |
| 2024-12-18 | 27.38 | $23.21 | 942700 |
| 2024-12-17 | 27.82 | $23.88 | 739600 |
| 2024-12-16 | 28.24 | $23.81 | 900827 |
| 2024-12-13 | 28.71 | $25.01 | 801900 |
| 2024-12-12 | 29.09 | $24.70 | 1.2M |
| 2024-12-11 | 29.56 | $26.07 | 634432 |
| 2024-12-10 | 29.92 | $26.97 | 687102 |
| 2024-12-09 | 30.23 | $26.97 | 979028 |
| 2024-12-06 | 30.58 | $27.18 | 976029 |
| 2024-12-05 | 30.94 | $26.57 | 2.5M |
| 2024-12-04 | 31.40 | $33.20 | 549712 |
| 2024-12-03 | 31.21 | $32.47 | 434208 |
| 2024-12-02 | 31.07 | $32.35 | 558112 |
| 2024-11-29 | 30.94 | $31.07 | 256828 |
| 2024-11-27 | 30.92 | $31.63 | 427322 |
| 2024-11-26 | 30.85 | $31.08 | 449100 |
| 2024-11-25 | 30.83 | $32.80 | 782200 |
| 2024-11-22 | 30.62 | $31.52 | 451000 |
| 2024-11-21 | 30.52 | $30.46 | 401100 |
| 2024-11-20 | 30.53 | $29.75 | 547400 |
| 2024-11-19 | 30.61 | $29.76 | 379200 |
| 2024-11-18 | 30.70 | $29.84 | 451323 |
| 2024-11-15 | 30.79 | $30.54 | 412846 |
| 2024-11-14 | 30.82 | $30.42 | 445900 |
| 2024-11-13 | 30.86 | $31.76 | 433132 |
| 2024-11-12 | 30.77 | $31.85 | 489745 |
| 2024-11-11 | 30.65 | $31.29 | 468100 |
| 2024-11-08 | 30.59 | $29.79 | 405408 |
| 2024-11-07 | 30.67 | $30.25 | 469619 |
| 2024-11-06 | 30.71 | $30.15 | 700200 |
| 2024-11-05 | 30.77 | $29.17 | 448323 |
| 2024-11-04 | 30.94 | $29.11 | 558712 |
| 2024-11-01 | 31.13 | $29.41 | 507143 |
| 2024-10-31 | 31.32 | $29.85 | 528500 |
| 2024-10-30 | 31.47 | $30.62 | 574600 |
| 2024-10-29 | 31.56 | $30.78 | 451200 |
| 2024-10-28 | 31.64 | $30.69 | 586718 |
| 2024-10-25 | 31.74 | $28.72 | 550800 |
| 2024-10-24 | 32.06 | $29.02 | 585736 |
| 2024-10-23 | 32.38 | $29.45 | 597166 |
| 2024-10-22 | 32.69 | $29.87 | 645500 |
| 2024-10-21 | 32.99 | $30.97 | 677900 |
| 2024-10-18 | 33.20 | $33.11 | 362800 |
| 2024-10-17 | 33.21 | $33.92 | 742700 |
| 2024-10-16 | 33.13 | $33.82 | 1.0M |
| 2024-10-15 | 33.06 | $33.16 | 863500 |
| 2024-10-14 | 33.05 | $32.54 | 719924 |
| 2024-10-11 | 33.10 | $32.70 | 696300 |
| 2024-10-10 | 33.14 | $31.71 | 441404 |
| 2024-10-09 | 33.30 | $31.80 | 504436 |
| 2024-10-08 | 33.45 | $32.01 | 738200 |
| 2024-10-07 | 33.60 | $31.95 | 852139 |
| 2024-10-04 | 33.78 | $32.51 | 658100 |
| 2024-10-03 | 33.91 | $31.21 | 700135 |
| 2024-10-02 | 34.20 | $31.99 | 719904 |
| 2024-10-01 | 34.43 | $32.89 | 677902 |
| 2024-09-30 | 34.59 | $33.05 | 679100 |
| 2024-09-27 | 34.75 | $33.39 | 639247 |
| 2024-09-26 | 34.90 | $33.34 | 567100 |
| 2024-09-25 | 35.06 | $32.27 | 650400 |
| 2024-09-24 | 35.35 | $32.40 | 598645 |
| 2024-09-23 | 35.67 | $32.20 | 729811 |
| 2024-09-20 | 36.03 | $33.47 | 2.9M |
| 2024-09-19 | 36.30 | $33.51 | 679614 |
| 2024-09-18 | 36.59 | $32.96 | 780501 |
| 2024-09-17 | 36.98 | $32.87 | 890127 |
| 2024-09-16 | 37.41 | $32.27 | 880106 |
| 2024-09-13 | 37.95 | $31.80 | 1.5M |
| 2024-09-12 | 38.60 | $30.23 | 3.0M |
| 2024-09-11 | 39.48 | $37.25 | 976400 |
| 2024-09-10 | 39.71 | $37.05 | 571400 |
| 2024-09-09 | 39.99 | $37.72 | 593200 |
| 2024-09-06 | 40.23 | $38.81 | 705500 |
| 2024-09-05 | 40.38 | $39.54 | 477700 |
| 2024-09-04 | 40.47 | $39.76 | 592600 |
| 2024-09-03 | 40.54 | $39.93 | 803900 |
| 2024-08-30 | 40.61 | $42.13 | 435700 |
| 2024-08-29 | 40.45 | $42.73 | 251800 |
| 2024-08-28 | 40.21 | $42.24 | 342500 |
| 2024-08-27 | 39.99 | $43.83 | 312840 |
| 2024-08-26 | 39.59 | $43.60 | 401832 |
| 2024-08-23 | 39.16 | $43.97 | 528700 |
| 2024-08-22 | 38.66 | $42.20 | 368839 |
| 2024-08-21 | 38.29 | $42.52 | 417231 |
| 2024-08-20 | 37.84 | $41.54 | 380145 |
| 2024-08-19 | 37.45 | $42.38 | 543846 |
| 2024-08-16 | 36.93 | $41.85 | 601300 |
| 2024-08-15 | 36.41 | $40.85 | 749000 |
| 2024-08-14 | 35.95 | $37.16 | 425300 |
| 2024-08-13 | 35.82 | $36.64 | 593200 |
| 2024-08-12 | 35.73 | $36.89 | 402116 |
| 2024-08-09 | 35.61 | $36.50 | 549610 |
| 2024-08-08 | 35.52 | $35.36 | 319422 |
| 2024-08-07 | 35.53 | $34.83 | 324400 |
| 2024-08-06 | 35.61 | $35.43 | 418800 |
| 2024-08-05 | 35.63 | $34.91 | 565415 |
| 2024-08-02 | 35.70 | $35.39 | 560600 |
| 2024-08-01 | 35.73 | $37.34 | 489000 |
| 2024-07-31 | 35.57 | $38.56 | 466900 |
| 2024-07-30 | 35.25 | $37.73 | 517406 |
| 2024-07-29 | 34.99 | $37.06 | 498600 |
| 2024-07-26 | 34.77 | $37.34 | 499500 |
| 2024-07-25 | 34.50 | $36.67 | 664800 |
| 2024-07-24 | 34.27 | $36.51 | 679118 |
| 2024-07-23 | 34.04 | $36.58 | 621148 |
| 2024-07-22 | 33.77 | $35.69 | 654444 |
| 2024-07-19 | 33.57 | $34.02 | 474700 |
| 2024-07-18 | 33.52 | $34.50 | 585400 |
| 2024-07-17 | 33.42 | $34.39 | 563700 |
| 2024-07-16 | 33.31 | $34.37 | 631700 |
| 2024-07-15 | 33.20 | $32.66 | 499800 |
| 2024-07-12 | 33.26 | $33.02 | 410731 |
| 2024-07-11 | 33.29 | $33.59 | 660116 |
| 2024-07-10 | 33.25 | $32.25 | 473400 |
| 2024-07-09 | 33.36 | $31.76 | 508609 |
| 2024-07-08 | 33.53 | $32.79 | 720800 |
| 2024-07-05 | 33.61 | $31.79 | 490600 |
| 2024-07-03 | 33.80 | $32.67 | 190200 |
| 2024-07-02 | 33.92 | $32.60 | 412339 |
| 2024-07-01 | 34.05 | $32.56 | 619700 |
| 2024-06-28 | 34.21 | $33.60 | 879300 |
| 2024-06-27 | 34.28 | $33.49 | 400112 |
| 2024-06-26 | 34.36 | $33.12 | 668700 |
| 2024-06-25 | 34.49 | $33.36 | 437749 |
| 2024-06-24 | 34.61 | $34.60 | 612200 |
| 2024-06-21 | 34.61 | $34.28 | 5.1M |
| 2024-06-20 | 34.64 | $33.46 | 611915 |
| 2024-06-18 | 34.77 | $33.92 | 406800 |
| 2024-06-17 | 34.86 | $33.96 | 543900 |
| 2024-06-14 | 34.95 | $34.27 | 492832 |
| 2024-06-13 | 35.02 | $34.57 | 452800 |
| 2024-06-12 | 35.07 | $34.12 | 518300 |
| 2024-06-11 | 35.17 | $33.66 | 573324 |
| 2024-06-10 | 35.33 | $32.82 | 530304 |
| 2024-06-07 | 35.59 | $32.86 | 541400 |
| 2024-06-06 | 35.88 | $33.10 | 583242 |
| 2024-06-05 | 36.17 | $33.82 | 786200 |
| 2024-06-04 | 36.42 | $33.90 | 697851 |
| 2024-06-03 | 36.69 | $35.59 | 761700 |
| 2024-05-31 | 36.80 | $34.68 | 953200 |
| 2024-05-30 | 37.03 | $36.20 | 687500 |
| 2024-05-29 | 37.11 | $36.69 | 674143 |
| 2024-05-28 | 37.16 | $37.47 | 377900 |
| 2024-05-24 | 37.13 | $37.60 | 495756 |
| 2024-05-23 | 37.08 | $36.16 | 613100 |
| 2024-05-22 | 37.17 | $36.01 | 577132 |
| 2024-05-21 | 37.29 | $36.45 | 306500 |
| 2024-05-20 | 37.38 | $36.45 | 352226 |
| 2024-05-17 | 37.48 | $36.58 | 287800 |
| 2024-05-16 | 37.58 | $36.84 | 507321 |
| 2024-05-15 | 37.65 | $38.32 | 381044 |
| 2024-05-14 | 37.58 | $38.32 | 470700 |
| 2024-05-13 | 37.51 | $38.18 | 408844 |
| 2024-05-10 | 37.43 | $38.08 | 310000 |
| 2024-05-09 | 37.37 | $39.53 | 357200 |
| 2024-05-08 | 37.14 | $39.05 | 325100 |
| 2024-05-07 | 36.94 | $38.10 | 499400 |
| 2024-05-06 | 36.82 | $37.73 | 397000 |
| 2024-05-03 | 36.72 | $36.97 | 297345 |
| 2024-05-02 | 36.69 | $36.57 | 279200 |
| 2024-05-01 | 36.71 | $36.13 | 264736 |
| 2024-04-30 | 36.77 | $36.83 | 327344 |
| 2024-04-29 | 36.76 | $37.72 | 399400 |
| 2024-04-26 | 36.66 | $36.94 | 223600 |
| 2024-04-25 | 36.63 | $36.39 | 305020 |
| 2024-04-24 | 36.65 | $36.73 | 356417 |
| 2024-04-23 | 36.65 | $37.72 | 452200 |
| 2024-04-22 | 36.53 | $35.82 | 434040 |
| 2024-04-19 | 36.61 | $35.26 | 520800 |
| 2024-04-18 | 36.75 | $34.85 | 422423 |
| 2024-04-17 | 36.95 | $34.70 | 328000 |
| 2024-04-16 | 37.19 | $35.12 | 360707 |
| 2024-04-15 | 37.41 | $35.05 | 319200 |
| 2024-04-12 | 37.65 | $35.43 | 381800 |
| 2024-04-11 | 37.89 | $36.16 | 315046 |
| 2024-04-10 | 38.07 | $35.79 | 463931 |
| 2024-04-09 | 38.31 | $36.54 | 530300 |
| 2024-04-08 | 38.50 | $37.03 | 521100 |
| 2024-04-05 | 38.65 | $37.10 | 429600 |
| 2024-04-04 | 38.81 | $37.07 | 530449 |
| 2024-04-03 | 39.00 | $38.06 | 378400 |
| 2024-04-02 | 39.09 | $38.25 | 504400 |
| 2024-04-01 | 39.18 | $40.14 | 338136 |
| 2024-03-28 | 39.08 | $41.03 | 393334 |
| 2024-03-27 | 38.88 | $41.09 | 585000 |
| 2024-03-26 | 38.65 | $39.45 | 946800 |
| 2024-03-25 | 38.56 | $39.70 | 298149 |
| 2024-03-22 | 38.44 | $40.46 | 418704 |
| 2024-03-21 | 38.23 | $41.11 | 639200 |
| 2024-03-20 | 37.92 | $40.05 | 524126 |
| 2024-03-19 | 37.70 | $39.59 | 755100 |
| 2024-03-18 | 37.50 | $38.77 | 757100 |
| 2024-03-15 | 37.37 | $39.00 | 1.5M |
| 2024-03-14 | 37.20 | $38.34 | 455900 |
| 2024-03-13 | 37.08 | $38.84 | 339800 |
| 2024-03-12 | 36.89 | $37.93 | 326300 |
| 2024-03-11 | 36.78 | $37.21 | 286402 |
| 2024-03-08 | 36.74 | $37.37 | 205123 |
| 2024-03-07 | 36.67 | $37.78 | 269542 |
| 2024-03-06 | 36.55 | $37.35 | 278400 |
| 2024-03-05 | 36.47 | $38.21 | 335538 |
| 2024-03-04 | 36.28 | $38.94 | 315444 |
| 2024-03-01 | 36.00 | $38.70 | 329206 |
| 2024-02-29 | 35.72 | $38.61 | 346131 |
| 2024-02-28 | 35.42 | $37.39 | 288100 |
| 2024-02-27 | 35.21 | $37.82 | 295500 |
| 2024-02-26 | 34.93 | $37.19 | 319700 |
| 2024-02-23 | 34.70 | $35.92 | 714670 |
| 2024-02-22 | 34.57 | $35.35 | 613600 |
| 2024-02-21 | 34.49 | $36.32 | 433216 |
| 2024-02-20 | 34.29 | $36.86 | 369100 |
| 2024-02-16 | 34.02 | $38.16 | 515300 |
| 2024-02-15 | 33.59 | $38.21 | 454306 |
| 2024-02-14 | 33.10 | $37.44 | 354617 |
| 2024-02-13 | 32.64 | $36.19 | 517811 |
| 2024-02-12 | 32.27 | $36.85 | 526900 |
| 2024-02-09 | 31.79 | $34.34 | 461100 |
| 2024-02-08 | 31.52 | $33.61 | 423600 |
| 2024-02-07 | 31.30 | $32.61 | 357040 |
| 2024-02-06 | 31.16 | $32.43 | 394400 |
| 2024-02-05 | 31.03 | $31.81 | 323600 |
| 2024-02-02 | 30.95 | $31.94 | 251000 |
| 2024-02-01 | 30.84 | $32.09 | 238543 |
| 2024-01-31 | 30.71 | $31.37 | 340936 |
| 2024-01-30 | 30.64 | $32.49 | 292821 |
| 2024-01-29 | 30.45 | $31.68 | 207900 |
| 2024-01-26 | 30.32 | $31.68 | 231725 |
| 2024-01-25 | 30.17 | $31.37 | 239430 |
| 2024-01-24 | 30.05 | $30.61 | 225417 |
| 2024-01-23 | 29.99 | $30.40 | 246800 |
| 2024-01-22 | 29.95 | $30.56 | 352700 |
| 2024-01-19 | 29.88 | $29.55 | 260800 |
| 2024-01-18 | 29.92 | $29.41 | 250900 |
| 2024-01-17 | 29.97 | $29.20 | 322600 |
| 2024-01-16 | 30.05 | $29.30 | 369323 |
| 2024-01-12 | 30.13 | $29.44 | 287246 |
| 2024-01-11 | 30.20 | $30.18 | 369717 |
| 2024-01-10 | 30.20 | $30.69 | 275419 |
| 2024-01-09 | 30.15 | $30.16 | 266300 |
| 2024-01-08 | 30.15 | $30.14 | 348042 |
| 2024-01-05 | 30.15 | $29.48 | 317835 |
| 2024-01-04 | 30.23 | $29.88 | 313622 |
| 2024-01-03 | 30.26 | $29.92 | 284320 |
| 2024-01-02 | 30.30 | $30.91 | 298300 |
| 2023-12-29 | 30.23 | $30.73 | 327400 |
| 2023-12-28 | 30.18 | $31.67 | 314000 |
| 2023-12-27 | 30.02 | $31.59 | 250513 |
| 2023-12-26 | 29.86 | $31.27 | 183300 |
| 2023-12-22 | 29.71 | $30.54 | 277321 |
| 2023-12-21 | 29.62 | $31.05 | 245528 |
| 2023-12-20 | 29.47 | $30.41 | 353700 |
| 2023-12-19 | 29.37 | $31.43 | 361426 |
| 2023-12-18 | 29.16 | $30.24 | 411900 |
| 2023-12-15 | 29.04 | $30.30 | 1.4M |
| 2023-12-14 | 28.91 | $29.88 | 414800 |
| 2023-12-13 | 28.81 | $29.31 | 486549 |
| 2023-12-12 | 28.76 | $28.77 | 315500 |
| 2023-12-11 | 28.76 | $28.55 | 320620 |
| 2023-12-08 | 28.78 | $28.29 | 376654 |
| 2023-12-07 | 28.83 | $28.86 | 434300 |
| 2023-12-06 | 28.82 | $28.13 | 606200 |
| 2023-12-05 | 28.90 | $29.45 | 473743 |
| 2023-12-04 | 28.84 | $31.70 | 385600 |
| 2023-12-01 | 28.54 | $31.19 | 386400 |
| 2023-11-30 | 28.26 | $30.36 | 439728 |
| 2023-11-29 | 28.04 | $31.02 | 704400 |
| 2023-11-28 | 27.72 | $29.68 | 411100 |
| 2023-11-27 | 27.52 | $29.13 | 449220 |
| 2023-11-24 | 27.35 | $28.85 | 206900 |
| 2023-11-22 | 27.19 | $28.66 | 579900 |
| 2023-11-21 | 27.04 | $29.91 | 1.1M |
| 2023-11-20 | 26.73 | $27.48 | 402100 |
| 2023-11-17 | 26.66 | $27.43 | 395400 |
| 2023-11-16 | 26.57 | $25.98 | 293642 |
| 2023-11-15 | 26.64 | $27.52 | 304500 |
| 2023-11-14 | 26.54 | $27.26 | 442700 |
| 2023-11-13 | 26.47 | $26.08 | 202103 |
| 2023-11-10 | 26.51 | $25.99 | 231144 |
| 2023-11-09 | 26.56 | $26.28 | 268727 |
| 2023-11-08 | 26.59 | $26.43 | 214424 |
| 2023-11-07 | 26.61 | $27.03 | 214623 |
| 2023-11-06 | 26.57 | $26.80 | 320537 |
| 2023-11-03 | 26.54 | $27.93 | 384200 |
| 2023-11-02 | 26.40 | $26.31 | 266333 |
| 2023-11-01 | 26.40 | $25.17 | 304248 |
| 2023-10-31 | 26.53 | $25.58 | 300114 |
| 2023-10-30 | 26.64 | $25.21 | 336000 |
| 2023-10-27 | 26.79 | $25.27 | 393700 |
| 2023-10-26 | 26.95 | $25.99 | 247800 |
| 2023-10-25 | 27.05 | $25.76 | 325509 |
| 2023-10-24 | 27.18 | $25.88 | 367523 |
| 2023-10-23 | 27.32 | $26.02 | 408700 |
| 2023-10-20 | 27.45 | $26.73 | 454639 |
| 2023-10-19 | 27.53 | $27.40 | 360100 |
| 2023-10-18 | 27.54 | $28.47 | 430800 |
| 2023-10-17 | 27.45 | $28.71 | 497000 |
| 2023-10-16 | 27.31 | $27.79 | 372000 |
| 2023-10-13 | 27.26 | $26.98 | 301600 |
| 2023-10-12 | 27.29 | $27.43 | 412521 |
| 2023-10-11 | 27.28 | $28.22 | 368900 |
| 2023-10-10 | 27.18 | $27.89 | 501700 |
| 2023-10-09 | 27.11 | $26.44 | 301100 |
| 2023-10-06 | 27.18 | $26.52 | 353700 |
| 2023-10-05 | 27.25 | $26.61 | 394200 |
| 2023-10-04 | 27.31 | $26.95 | 457120 |
| 2023-10-03 | 27.35 | $27.71 | 378800 |
| 2023-10-02 | 27.31 | $28.44 | 518300 |
| 2023-09-29 | 27.19 | $28.76 | 504265 |
| 2023-09-28 | 27.03 | $27.93 | 348143 |
| 2023-09-27 | 26.93 | $27.22 | 313100 |
| 2023-09-26 | 26.90 | $26.99 | 311400 |
| 2023-09-25 | 26.89 | $27.26 | 320800 |
| 2023-09-22 | 26.86 | $27.02 | 235000 |
| 2023-09-21 | 26.84 | $26.35 | 294736 |
| 2023-09-20 | 26.89 | $26.43 | 288706 |
| 2023-09-19 | 26.94 | $26.35 | 316800 |
| 2023-09-18 | 27.00 | $26.48 | 462800 |
| 2023-09-15 | 27.05 | $27.28 | 2.2M |
| 2023-09-14 | 27.03 | $28.08 | 469410 |
| 2023-09-13 | 26.92 | $26.81 | 471104 |
| 2023-09-12 | 26.93 | $27.23 | 334929 |
| 2023-09-11 | 26.90 | $27.99 | 369027 |
| 2023-09-08 | 26.79 | $27.88 | 472700 |
| 2023-09-07 | 26.67 | $27.65 | 482302 |
| 2023-09-06 | 26.57 | $27.81 | 469846 |
| 2023-09-05 | 26.44 | $27.98 | 655600 |
| 2023-09-01 | 26.28 | $29.82 | 843944 |
| 2023-08-31 | 25.90 | $28.67 | 1.4M |
| 2023-08-30 | 25.61 | $24.73 | 604000 |
| 2023-08-29 | 25.70 | $24.67 | 524200 |
| 2023-08-28 | 25.81 | $23.89 | 461100 |
| 2023-08-25 | 26.01 | $24.22 | 356900 |
| 2023-08-24 | 26.20 | $24.15 | 563700 |
| 2023-08-23 | 26.42 | $25.03 | 441300 |
| 2023-08-22 | 26.57 | $25.80 | 389447 |
| 2023-08-21 | 26.65 | $26.53 | 369700 |
| 2023-08-18 | 26.66 | $26.86 | 495800 |
| 2023-08-17 | 26.64 | $26.86 | 389400 |
| 2023-08-16 | 26.61 | $27.19 | 381500 |
| 2023-08-15 | 26.55 | $26.87 | 393723 |
| 2023-08-14 | 26.52 | $26.81 | 464741 |
| 2023-08-11 | 26.49 | $26.17 | 385542 |
| 2023-08-10 | 26.52 | $25.91 | 518519 |
| 2023-08-09 | 26.59 | $27.12 | 290114 |
| 2023-08-08 | 26.53 | $27.16 | 372126 |
| 2023-08-07 | 26.47 | $27.48 | 389700 |
| 2023-08-04 | 26.36 | $27.61 | 411900 |
| 2023-08-03 | 26.23 | $27.22 | 386310 |
| 2023-08-02 | 26.12 | $26.47 | 316210 |
| 2023-08-01 | 26.09 | $26.93 | 321033 |
| 2023-07-31 | 26.00 | $27.04 | 334700 |
| 2023-07-28 | 25.89 | $27.17 | 352600 |
| 2023-07-27 | 25.75 | $26.70 | 371147 |
| 2023-07-26 | 25.65 | $26.98 | 487800 |
| 2023-07-25 | 25.51 | $26.86 | 403022 |
| 2023-07-24 | 25.37 | $26.60 | 383921 |
| 2023-07-21 | 25.24 | $26.35 | 338800 |
| 2023-07-20 | 25.13 | $26.60 | 301100 |
| 2023-07-19 | 24.97 | $26.83 | 354000 |
| 2023-07-18 | 24.78 | $26.80 | 411100 |
| 2023-07-17 | 24.56 | $25.98 | 388609 |
| 2023-07-14 | 24.41 | $25.56 | 383939 |
| 2023-07-13 | 24.29 | $25.37 | 395400 |
| 2023-07-12 | 24.18 | $25.75 | 706800 |
| 2023-07-11 | 24.01 | $25.68 | 628900 |
| 2023-07-10 | 23.84 | $24.91 | 520813 |
| 2023-07-07 | 23.73 | $24.14 | 515133 |
| 2023-07-06 | 23.68 | $23.57 | 461100 |
| 2023-07-05 | 23.69 | $24.08 | 502113 |
| 2023-07-03 | 23.65 | $24.67 | 323300 |
| 2023-06-30 | 23.55 | $23.93 | 513825 |
| 2023-06-29 | 23.51 | $24.31 | 470000 |
| 2023-06-28 | 23.42 | $23.51 | 480900 |
| 2023-06-27 | 23.41 | $24.05 | 801700 |
| 2023-06-26 | 23.34 | $24.24 | 524800 |
| 2023-06-23 | 23.25 | $24.19 | 1.8M |
| 2023-06-22 | 23.15 | $24.85 | 433600 |
| 2023-06-21 | 22.97 | $25.04 | 487500 |
| 2023-06-20 | 22.75 | $24.43 | 432329 |
| 2023-06-16 | 22.58 | $24.68 | 892200 |
| 2023-06-15 | 22.36 | $24.83 | 682700 |
| 2023-06-14 | 22.10 | $24.98 | 820600 |
| 2023-06-13 | 21.79 | $25.15 | 736825 |
| 2023-06-12 | 21.44 | $24.45 | 744800 |
| 2023-06-09 | 21.12 | $23.83 | 733600 |
| 2023-06-08 | 20.84 | $23.19 | 683049 |
| 2023-06-07 | 20.59 | $22.73 | 863511 |
| 2023-06-06 | 20.37 | $21.26 | 745300 |
| 2023-06-05 | 20.27 | $19.51 | 893503 |
| 2023-06-02 | 20.35 | $19.22 | 854596 |
| 2023-06-01 | 20.47 | $17.84 | 880900 |
| 2023-05-31 | 20.75 | $17.26 | 883313 |
| 2023-05-30 | 21.12 | $17.90 | 615800 |
| 2023-05-26 | 21.45 | $18.30 | 741635 |
| 2023-05-25 | 21.79 | $18.51 | 985141 |
| 2023-05-24 | 22.13 | $20.27 | 543000 |
| 2023-05-23 | 22.33 | $20.75 | 375300 |
| 2023-05-22 | 22.49 | $20.85 | 644900 |
| 2023-05-19 | 22.67 | $21.51 | 643000 |
| 2023-05-18 | 22.79 | $23.41 | 490410 |
| 2023-05-17 | 22.72 | $23.41 | 462315 |
| 2023-05-16 | 22.65 | $22.89 | 540000 |
| 2023-05-15 | 22.62 | $23.12 | 313200 |
| 2023-05-12 | 22.57 | $22.81 | 327000 |
| 2023-05-11 | 22.55 | $22.74 | 310505 |
| 2023-05-10 | 22.53 | $22.37 | 358425 |
| 2023-05-09 | 22.54 | $22.20 | 363427 |
| 2023-05-08 | 22.58 | $22.39 | 436200 |
| 2023-05-05 | 22.60 | $22.96 | 378100 |
| 2023-05-04 | 22.56 | $22.24 | 361017 |
| 2023-05-03 | 22.59 | $22.91 | 516900 |
| 2023-05-02 | 22.56 | $23.14 | 574500 |
| 2023-05-01 | 22.50 | $23.02 | 519506 |
| 2023-04-28 | 22.44 | $22.80 | 395800 |
| 2023-04-27 | 22.41 | $22.69 | 360222 |
| 2023-04-26 | 22.38 | $22.49 | 494641 |
| 2023-04-25 | 22.36 | $21.69 | 703300 |
| 2023-04-24 | 22.44 | $22.97 | 503200 |
| 2023-04-21 | 22.38 | $23.32 | 485828 |
| 2023-04-20 | 22.28 | $23.01 | 398543 |
| 2023-04-19 | 22.20 | $22.46 | 349800 |
| 2023-04-18 | 22.18 | $22.07 | 330300 |
| 2023-04-17 | 22.19 | $22.04 | 355100 |
| 2023-04-14 | 22.20 | $22.02 | 273000 |
| 2023-04-13 | 22.22 | $21.70 | 329546 |
| 2023-04-12 | 22.28 | $21.99 | 363200 |
| 2023-04-11 | 22.31 | $22.67 | 599200 |
| 2023-04-10 | 22.27 | $21.92 | 432043 |
| 2023-04-06 | 22.31 | $21.44 | 352600 |
| 2023-04-05 | 22.40 | $21.69 | 444900 |
| 2023-04-04 | 22.47 | $21.95 | 370800 |
| 2023-04-03 | 22.53 | $22.18 | 574914 |
| 2023-03-31 | 22.56 | $21.63 | 373318 |
| 2023-03-30 | 22.66 | $21.30 | 314110 |
| 2023-03-29 | 22.80 | $21.33 | 487519 |
| 2023-03-28 | 22.96 | $21.52 | 397500 |
| 2023-03-27 | 23.11 | $21.12 | 388628 |
| 2023-03-24 | 23.32 | $21.27 | 489331 |
| 2023-03-23 | 23.53 | $20.98 | 849500 |
| 2023-03-22 | 23.80 | $21.49 | 653504 |
| 2023-03-21 | 24.05 | $22.28 | 483200 |
| 2023-03-20 | 24.23 | $22.17 | 727252 |
| 2023-03-17 | 24.45 | $22.08 | 1.8M |
| 2023-03-16 | 24.70 | $23.35 | 819300 |
| 2023-03-15 | 24.84 | $23.47 | 1.1M |
| 2023-03-14 | 24.99 | $23.21 | 1.5M |
| 2023-03-13 | 25.17 | $22.90 | 1.7M |
| 2023-03-10 | 25.41 | $23.93 | 763416 |
| 2023-03-09 | 25.57 | $25.32 | 859000 |
| 2023-03-08 | 25.60 | $25.62 | 608425 |
| 2023-03-07 | 25.59 | $26.01 | 506140 |
| 2023-03-06 | 25.55 | $25.16 | 584723 |
| 2023-03-03 | 25.59 | $26.54 | 380500 |
| 2023-03-02 | 25.49 | $26.44 | 436148 |
| 2023-03-01 | 25.39 | $25.71 | 445000 |
| 2023-02-28 | 25.36 | $26.11 | 682000 |
| 2023-02-27 | 25.28 | $25.33 | 498600 |
| 2023-02-24 | 25.27 | $25.69 | 499231 |
| 2023-02-23 | 25.23 | $26.15 | 445629 |
| 2023-02-22 | 25.13 | $26.02 | 659247 |
| 2023-02-21 | 25.04 | $25.90 | 901100 |
| 2023-02-17 | 24.95 | $25.95 | 659400 |
| 2023-02-16 | 24.84 | $26.14 | 735300 |
| 2023-02-15 | 24.70 | $26.65 | 1.6M |
| 2023-02-14 | 24.50 | $24.72 | 694908 |
| 2023-02-13 | 24.47 | $24.11 | 537800 |
| 2023-02-10 | 24.51 | $23.80 | 578700 |
| 2023-02-09 | 24.59 | $23.95 | 507100 |
| 2023-02-08 | 24.65 | $24.56 | 700637 |
| 2023-02-07 | 24.66 | $25.49 | 476700 |
| 2023-02-06 | 24.58 | $25.25 | 689300 |
| 2023-02-03 | 24.51 | $26.80 | 588548 |
| 2023-02-02 | 24.27 | $27.14 | 874815 |
| 2023-02-01 | 23.96 | $26.09 | 709100 |
| 2023-01-31 | 23.74 | $26.02 | 795528 |
| 2023-01-30 | 23.50 | $25.11 | 898800 |
| 2023-01-27 | 23.33 | $25.12 | 735523 |
| 2023-01-26 | 23.14 | $25.10 | 579200 |
| 2023-01-25 | 22.94 | $24.41 | 708701 |
| 2023-01-24 | 22.78 | $23.84 | 643200 |
| 2023-01-23 | 22.67 | $23.90 | 626000 |
| 2023-01-20 | 22.54 | $23.07 | 947500 |
| 2023-01-19 | 22.48 | $22.18 | 502847 |
| 2023-01-18 | 22.52 | $22.47 | 512500 |
| 2023-01-17 | 22.52 | $22.90 | 529500 |
| 2023-01-13 | 22.48 | $23.88 | 424200 |
| 2023-01-12 | 22.33 | $23.17 | 546022 |
| 2023-01-11 | 22.24 | $22.68 | 488000 |
| 2023-01-10 | 22.20 | $22.71 | 732312 |
| 2023-01-09 | 22.14 | $22.64 | 663300 |
| 2023-01-06 | 22.09 | $22.79 | 576500 |
| 2023-01-05 | 22.02 | $22.18 | 451900 |
| 2023-01-04 | 22.00 | $22.21 | 768700 |
| 2023-01-03 | 21.98 | $21.87 | 636800 |
| 2022-12-30 | 21.99 | $22.28 | 506904 |
| 2022-12-29 | 21.96 | $21.82 | 426830 |
| 2022-12-28 | 21.98 | $21.17 | 527900 |
| 2022-12-27 | 22.06 | $21.74 | 425037 |
| 2022-12-23 | 22.09 | $21.76 | 812018 |
| 2022-12-22 | 22.13 | $21.49 | 805900 |
| 2022-12-21 | 22.20 | $21.18 | 894200 |
| 2022-12-20 | 22.30 | $19.64 | 589000 |
| 2022-12-19 | 22.58 | $20.06 | 608200 |
| 2022-12-16 | 22.85 | $19.62 | 1.5M |
| 2022-12-15 | 23.19 | $20.17 | 837200 |
| 2022-12-14 | 23.51 | $21.36 | 551400 |
| 2022-12-13 | 23.73 | $21.61 | 848100 |
| 2022-12-12 | 23.96 | $21.62 | 750600 |
| 2022-12-09 | 24.20 | $22.11 | 803000 |
| 2022-12-08 | 24.42 | $22.70 | 647535 |
| 2022-12-07 | 24.61 | $23.15 | 625700 |
| 2022-12-06 | 24.76 | $23.10 | 729515 |
| 2022-12-05 | 24.93 | $22.57 | 1.0M |
| 2022-12-02 | 25.18 | $22.31 | 987900 |
| 2022-12-01 | 25.49 | $22.20 | 1.7M |
| 2022-11-30 | 25.83 | $24.16 | 850600 |
| 2022-11-29 | 26.01 | $24.37 | 655540 |
| 2022-11-28 | 26.18 | $24.04 | 717400 |
| 2022-11-25 | 26.40 | $24.53 | 575500 |
| 2022-11-23 | 26.60 | $24.83 | 1.1M |
| 2022-11-22 | 26.79 | $27.58 | 939600 |
| 2022-11-21 | 26.70 | $27.48 | 763471 |
| 2022-11-18 | 26.62 | $27.62 | 476900 |
| 2022-11-17 | 26.52 | $26.57 | 521845 |
| 2022-11-16 | 26.51 | $26.29 | 434603 |
| 2022-11-15 | 26.54 | $27.33 | 548825 |
| 2022-11-14 | 26.45 | $26.57 | 340943 |
| 2022-11-11 | 26.44 | $27.26 | 387029 |
| 2022-11-10 | 26.35 | $26.88 | 599800 |
| 2022-11-09 | 26.30 | $25.10 | 349700 |
| 2022-11-08 | 26.43 | $26.48 | 278200 |
| 2022-11-07 | 26.42 | $26.86 | 424945 |
| 2022-11-04 | 26.37 | $26.89 | 357865 |
| 2022-11-03 | 26.32 | $26.53 | 311506 |
| 2022-11-02 | 26.30 | $26.49 | 347700 |
| 2022-11-01 | 26.28 | $27.57 | 329400 |
| 2022-10-31 | 26.14 | $27.33 | 330417 |
| 2022-10-28 | 26.01 | $27.59 | 357047 |
| 2022-10-27 | 25.85 | $27.56 | 334615 |
| 2022-10-26 | 25.67 | $26.80 | 289100 |
| 2022-10-25 | 25.55 | $26.84 | 383812 |
| 2022-10-24 | 25.41 | $26.11 | 385325 |
| 2022-10-21 | 25.34 | $26.35 | 359744 |
| 2022-10-20 | 25.23 | $25.28 | 354134 |
| 2022-10-19 | 25.23 | $25.48 | 382532 |
| 2022-10-18 | 25.20 | $25.90 | 342800 |
| 2022-10-17 | 25.13 | $25.62 | 352300 |
| 2022-10-14 | 25.08 | $24.90 | 324700 |
| 2022-10-13 | 25.10 | $24.90 | 381532 |
| 2022-10-12 | 25.12 | $24.83 | 344200 |
| 2022-10-11 | 25.15 | $25.16 | 576200 |
| 2022-10-10 | 25.14 | $24.49 | 360200 |
| 2022-10-07 | 25.21 | $24.78 | 323700 |
| 2022-10-06 | 25.26 | $25.42 | 501700 |
| 2022-10-05 | 25.24 | $25.56 | 328334 |
| 2022-10-04 | 25.21 | $25.76 | 441908 |
| 2022-10-03 | 25.15 | $24.60 | 424339 |
| 2022-09-30 | 25.21 | $24.22 | 674800 |
| 2022-09-29 | 25.31 | $24.91 | 529700 |
| 2022-09-28 | 25.36 | $25.09 | 556100 |
| 2022-09-27 | 25.38 | $24.04 | 488339 |
| 2022-09-26 | 25.52 | $23.38 | 506820 |
| 2022-09-23 | 25.75 | $24.95 | 561400 |
| 2022-09-22 | 25.83 | $25.25 | 610700 |
| 2022-09-21 | 25.90 | $25.52 | 640600 |
| 2022-09-20 | 25.94 | $25.40 | 577200 |
| 2022-09-19 | 25.99 | $25.44 | 539900 |
| 2022-09-16 | 26.05 | $24.93 | 1.2M |
| 2022-09-15 | 26.17 | $24.79 | 566700 |
| 2022-09-14 | 26.31 | $24.54 | 638300 |
| 2022-09-13 | 26.50 | $25.51 | 750300 |
| 2022-09-12 | 26.60 | $27.17 | 854500 |
| 2022-09-09 | 26.54 | $25.71 | 496913 |
| 2022-09-08 | 26.63 | $25.77 | 641600 |
| 2022-09-07 | 26.72 | $25.98 | 650300 |
| 2022-09-06 | 26.80 | $25.00 | 740700 |
| 2022-09-02 | 26.99 | $24.96 | 606100 |
| 2022-09-01 | 27.20 | $25.02 | 630702 |
| 2022-08-31 | 27.43 | $25.52 | 924311 |
| 2022-08-30 | 27.64 | $25.38 | 763500 |
| 2022-08-29 | 27.87 | $26.74 | 547831 |
| 2022-08-26 | 27.99 | $26.76 | 875800 |
| 2022-08-25 | 28.12 | $26.77 | 1.4M |
| 2022-08-24 | 28.26 | $25.16 | 2.5M |
| 2022-08-23 | 28.59 | $29.79 | 1.1M |
| 2022-08-22 | 28.46 | $30.26 | 631009 |
| 2022-08-19 | 28.28 | $30.12 | 687531 |
| 2022-08-18 | 28.08 | $30.42 | 456400 |
| 2022-08-17 | 27.84 | $29.85 | 405200 |
| 2022-08-16 | 27.62 | $29.97 | 667567 |
| 2022-08-15 | 27.38 | $29.02 | 939600 |
| 2022-08-12 | 27.20 | $29.69 | 404900 |
| 2022-08-11 | 26.94 | $29.76 | 908900 |
| 2022-08-10 | 26.64 | $28.61 | 565645 |
| 2022-08-09 | 26.44 | $27.55 | 626800 |
| 2022-08-08 | 26.32 | $28.16 | 557300 |
| 2022-08-05 | 26.13 | $26.31 | 361249 |
| 2022-08-04 | 26.11 | $26.36 | 429243 |
| 2022-08-03 | 26.08 | $26.06 | 433400 |
| 2022-08-02 | 26.08 | $25.57 | 505200 |
| 2022-08-01 | 26.14 | $25.87 | 498241 |
| 2022-07-29 | 26.17 | $24.82 | 608513 |
| 2022-07-28 | 26.31 | $24.76 | 602400 |
| 2022-07-27 | 26.47 | $24.52 | 620779 |
| 2022-07-26 | 26.68 | $23.94 | 1.2M |
| 2022-07-25 | 26.96 | $26.89 | 505000 |
| 2022-07-22 | 26.97 | $27.07 | 472416 |
| 2022-07-21 | 26.96 | $27.72 | 714300 |
| 2022-07-20 | 26.88 | $28.02 | 744900 |
| 2022-07-19 | 26.76 | $27.67 | 537333 |
| 2022-07-18 | 26.66 | $26.94 | 648400 |
| 2022-07-15 | 26.64 | $26.56 | 389415 |
| 2022-07-14 | 26.64 | $26.12 | 421400 |
| 2022-07-13 | 26.70 | $26.73 | 391000 |
| 2022-07-12 | 26.70 | $26.37 | 808745 |
| 2022-07-11 | 26.73 | $25.89 | 807130 |
| 2022-07-08 | 26.82 | $26.41 | 320637 |
| 2022-07-07 | 26.86 | $26.45 | 573600 |
| 2022-07-06 | 26.90 | $25.62 | 483600 |
| 2022-07-05 | 27.04 | $27.17 | 667073 |
| 2022-07-01 | 27.03 | $25.69 | 477937 |
| 2022-06-30 | 27.17 | $26.24 | 609300 |
| 2022-06-29 | 27.26 | $26.80 | 515100 |
| 2022-06-28 | 27.31 | $27.22 | 710300 |
| 2022-06-27 | 27.32 | $28.35 | 569400 |
| 2022-06-24 | 27.21 | $28.54 | 1.0M |
| 2022-06-23 | 27.07 | $26.67 | 522900 |
| 2022-06-22 | 27.12 | $26.83 | 506400 |
| 2022-06-21 | 27.15 | $28.13 | 773134 |
| 2022-06-17 | 27.04 | $26.64 | 1.5M |
| 2022-06-16 | 27.09 | $26.10 | 697674 |
| 2022-06-15 | 27.19 | $27.94 | 775921 |
| 2022-06-14 | 27.11 | $28.23 | 764000 |
| 2022-06-13 | 26.99 | $27.36 | 813800 |
| 2022-06-10 | 26.95 | $27.57 | 694400 |
| 2022-06-09 | 26.89 | $29.30 | 891400 |
| 2022-06-08 | 26.63 | $28.47 | 484117 |
| 2022-06-07 | 26.44 | $29.02 | 481700 |
| 2022-06-06 | 26.17 | $28.80 | 648935 |
| 2022-06-03 | 25.89 | $28.99 | 482800 |
| 2022-06-02 | 25.57 | $28.67 | 601500 |
| 2022-06-01 | 25.24 | $28.08 | 728638 |
| 2022-05-31 | 24.94 | $28.46 | 1.1M |
| 2022-05-27 | 24.57 | $29.63 | 1.1M |
| 2022-05-26 | 24.04 | $27.56 | 1.6M |
| 2022-05-25 | 23.67 | $27.19 | 3.9M |
| 2022-05-24 | 23.30 | $20.93 | 1.9M |
| 2022-05-23 | 23.55 | $22.43 | 999722 |
| 2022-05-20 | 23.67 | $23.46 | 946900 |
| 2022-05-19 | 23.69 | $24.02 | 650044 |
| 2022-05-18 | 23.65 | $24.05 | 832712 |
| 2022-05-17 | 23.61 | $25.74 | 924442 |
| 2022-05-16 | 23.39 | $24.61 | 421600 |
| 2022-05-13 | 23.26 | $24.60 | 603500 |
| 2022-05-12 | 23.12 | $24.32 | 594231 |
| 2022-05-11 | 22.99 | $23.36 | 632000 |
| 2022-05-10 | 22.95 | $23.42 | 805221 |
| 2022-05-09 | 22.90 | $23.70 | 768627 |
| 2022-05-06 | 22.82 | $24.15 | 820245 |
| 2022-05-05 | 22.68 | $24.47 | 656245 |
| 2022-05-04 | 22.49 | $24.31 | 499500 |
| 2022-05-03 | 22.29 | $23.86 | 423500 |
| 2022-05-02 | 22.13 | $23.79 | 683933 |
| 2022-04-29 | 21.96 | $22.93 | 550438 |
| 2022-04-28 | 21.85 | $23.60 | 1.0M |
| 2022-04-27 | 21.67 | $23.01 | 723325 |
| 2022-04-26 | 21.53 | $22.15 | 540848 |
| 2022-04-25 | 21.46 | $22.47 | 424000 |
| 2022-04-22 | 21.36 | $21.95 | 411300 |
| 2022-04-21 | 21.29 | $22.92 | 544835 |
| 2022-04-20 | 21.12 | $23.35 | 489400 |
| 2022-04-19 | 20.89 | $23.21 | 770130 |
| 2022-04-18 | 20.64 | $22.13 | 769900 |
| 2022-04-14 | 20.49 | $21.45 | 269926 |
| 2022-04-13 | 20.38 | $21.30 | 416746 |
| 2022-04-12 | 20.29 | $20.99 | 536235 |
| 2022-04-11 | 20.21 | $20.73 | 779904 |
| 2022-04-08 | 20.16 | $20.56 | 516400 |
| 2022-04-07 | 20.12 | $20.20 | 539417 |
| 2022-04-06 | 20.11 | $19.64 | 510326 |
| 2022-04-05 | 20.16 | $20.14 | 514800 |
| 2022-04-04 | 20.16 | $20.50 | 777417 |
| 2022-04-01 | 20.12 | $19.53 | 631529 |
| 2022-03-31 | 20.19 | $19.33 | 751500 |
| 2022-03-30 | 20.28 | $19.75 | 496748 |
| 2022-03-29 | 20.33 | $20.98 | 667613 |
| 2022-03-28 | 20.27 | $20.12 | 586600 |
| 2022-03-25 | 20.28 | $20.21 | 689734 |
| 2022-03-24 | 20.29 | $19.73 | 514544 |
| 2022-03-23 | 20.35 | $19.70 | 681000 |
| 2022-03-22 | 20.41 | $19.98 | 1.2M |
| 2022-03-21 | 20.46 | $19.67 | 688635 |
| 2022-03-18 | 20.54 | $20.64 | 1.3M |
| 2022-03-17 | 20.53 | $21.01 | 901242 |
| 2022-03-16 | 20.48 | $21.23 | 1.5M |
| 2022-03-15 | 20.40 | $19.73 | 742604 |
| 2022-03-14 | 20.48 | $19.44 | 679700 |
| 2022-03-11 | 20.58 | $19.65 | 767400 |
| 2022-03-10 | 20.68 | $20.24 | 1.3M |
| 2022-03-09 | 20.73 | $19.94 | 772614 |
| 2022-03-08 | 20.81 | $19.00 | 1.2M |
| 2022-03-07 | 21.00 | $17.93 | 595347 |
| 2022-03-04 | 21.33 | $19.37 | 562400 |
| 2022-03-03 | 21.53 | $20.37 | 397112 |
| 2022-03-02 | 21.65 | $20.58 | 736000 |
| 2022-03-01 | 21.77 | $19.59 | 635404 |
| 2022-02-28 | 22.00 | $20.76 | 637303 |
| 2022-02-25 | 22.13 | $20.98 | 777120 |
| 2022-02-24 | 22.25 | $21.33 | 761700 |
| 2022-02-23 | 22.34 | $20.28 | 543800 |
| 2022-02-22 | 22.56 | $20.62 | 626415 |
| 2022-02-18 | 22.77 | $21.71 | 550900 |
| 2022-02-17 | 22.88 | $21.70 | 431213 |
| 2022-02-16 | 23.00 | $22.76 | 381929 |
| 2022-02-15 | 23.03 | $23.30 | 362408 |
| 2022-02-14 | 23.00 | $22.20 | 400934 |
| 2022-02-11 | 23.08 | $22.53 | 345400 |
| 2022-02-10 | 23.14 | $23.12 | 456035 |
| 2022-02-09 | 23.14 | $23.50 | 288800 |
| 2022-02-08 | 23.10 | $23.43 | 398400 |
| 2022-02-07 | 23.07 | $22.42 | 393400 |
| 2022-02-04 | 23.14 | $22.37 | 758600 |
| 2022-02-03 | 23.22 | $22.48 | 481647 |
| 2022-02-02 | 23.30 | $23.00 | 597600 |
| 2022-02-01 | 23.33 | $24.31 | 646200 |
| 2022-01-31 | 23.23 | $23.98 | 824101 |
| 2022-01-28 | 23.15 | $23.08 | 423538 |
| 2022-01-27 | 23.15 | $23.33 | 463114 |
| 2022-01-26 | 23.13 | $23.45 | 551600 |
| 2022-01-25 | 23.10 | $24.16 | 678675 |
| 2022-01-24 | 22.99 | $24.28 | 1.2M |
| 2022-01-21 | 22.85 | $22.00 | 720100 |
| 2022-01-20 | 22.94 | $22.21 | 496300 |
| 2022-01-19 | 23.02 | $23.60 | 610900 |
| 2022-01-18 | 22.96 | $23.10 | 596500 |
| 2022-01-14 | 22.95 | $23.15 | 517100 |
| 2022-01-13 | 22.92 | $23.41 | 605219 |
| 2022-01-12 | 22.87 | $22.99 | 388700 |
| 2022-01-11 | 22.86 | $23.19 | 538700 |
| 2022-01-10 | 22.83 | $22.21 | 758900 |
| 2022-01-07 | 22.89 | $22.58 | 457200 |
| 2022-01-06 | 22.92 | $22.97 | 349929 |
| 2022-01-05 | 22.92 | $22.82 | 454706 |
| 2022-01-04 | 22.93 | $23.41 | 375919 |
| 2022-01-03 | 22.88 | $23.34 | 372600 |
| 2021-12-31 | 22.83 | $22.68 | 271300 |
| 2021-12-30 | 22.84 | $22.86 | 280700 |
| 2021-12-29 | 22.84 | $22.92 | 299100 |
| 2021-12-28 | 22.83 | $22.52 | 324827 |
| 2021-12-27 | 22.87 | $22.53 | 453506 |
| 2021-12-23 | 22.90 | $21.86 | 411300 |
| 2021-12-22 | 23.01 | $21.86 | 474343 |
| 2021-12-21 | 23.13 | $21.58 | 671200 |
| 2021-12-20 | 23.30 | $21.08 | 823500 |
| 2021-12-17 | 23.53 | $21.91 | 1.2M |
| 2021-12-16 | 23.70 | $21.85 | 515716 |
| 2021-12-15 | 23.90 | $22.67 | 586795 |
| 2021-12-14 | 24.03 | $22.14 | 470700 |
| 2021-12-13 | 24.22 | $22.06 | 616425 |
| 2021-12-10 | 24.45 | $23.27 | 560100 |
| 2021-12-09 | 24.58 | $23.12 | 384609 |
| 2021-12-08 | 24.73 | $23.85 | 403707 |
| 2021-12-07 | 24.82 | $24.16 | 446100 |
| 2021-12-06 | 24.89 | $22.97 | 472200 |
| 2021-12-03 | 25.10 | $22.78 | 454932 |
| 2021-12-02 | 25.34 | $23.30 | 478111 |
| 2021-12-01 | 25.55 | $22.43 | 736348 |
| 2021-11-30 | 25.88 | $23.61 | 874748 |
| 2021-11-29 | 26.12 | $24.70 | 849397 |
| 2021-11-26 | 26.27 | $25.27 | 482200 |
| 2021-11-24 | 26.38 | $27.37 | 484438 |
| 2021-11-23 | 26.27 | $27.80 | 672085 |
| 2021-11-22 | 26.11 | $28.00 | 892000 |
| 2021-11-19 | 25.91 | $26.38 | 1.1M |
| 2021-11-18 | 25.86 | $28.81 | 939416 |
| 2021-11-17 | 25.55 | $27.52 | 767201 |
| 2021-11-16 | 25.35 | $27.27 | 524800 |
| 2021-11-15 | 25.14 | $26.68 | 363714 |
| 2021-11-12 | 24.98 | $26.77 | 256405 |
| 2021-11-11 | 24.79 | $26.24 | 251110 |
| 2021-11-10 | 24.64 | $26.09 | 298900 |
| 2021-11-09 | 24.49 | $27.00 | 285005 |
| 2021-11-08 | 24.23 | $26.31 | 347147 |
| 2021-11-05 | 24.01 | $26.60 | 665617 |
| 2021-11-04 | 23.73 | $25.86 | 319100 |
| 2021-11-03 | 23.51 | $26.05 | 565329 |
| 2021-11-02 | 23.24 | $24.78 | 270735 |
| 2021-11-01 | 23.08 | $24.52 | 654688 |
| 2021-10-29 | 22.93 | $23.06 | 497318 |
| 2021-10-28 | 22.91 | $23.12 | 373539 |
| 2021-10-27 | 22.89 | $22.52 | 370202 |
| 2021-10-26 | 22.93 | $23.05 | 316300 |
| 2021-10-25 | 22.92 | $23.74 | 361905 |
| 2021-10-22 | 22.83 | $23.11 | 180213 |
| 2021-10-21 | 22.80 | $23.29 | 274429 |
| 2021-10-20 | 22.75 | $22.49 | 272000 |
| 2021-10-19 | 22.78 | $22.89 | 425628 |
| 2021-10-18 | 22.77 | $22.92 | 332421 |
| 2021-10-15 | 22.75 | $22.15 | 345100 |
| 2021-10-14 | 22.82 | $22.91 | 322039 |
| 2021-10-13 | 22.81 | $22.34 | 335500 |
| 2021-10-12 | 22.85 | $22.54 | 436800 |
| 2021-10-11 | 22.89 | $21.88 | 544700 |
| 2021-10-08 | 22.99 | $21.88 | 369418 |
| 2021-10-07 | 23.11 | $22.48 | 308412 |
| 2021-10-06 | 23.18 | $21.88 | 450900 |
| 2021-10-05 | 23.31 | $22.76 | 372711 |
| 2021-10-04 | 23.37 | $23.00 | 307100 |
| 2021-10-01 | 23.41 | $22.82 | 624635 |
| 2021-09-30 | 23.47 | $22.22 | 918622 |
| 2021-09-29 | 23.60 | $24.53 | 360114 |
| 2021-09-28 | 23.51 | $24.19 | 424301 |
| 2021-09-27 | 23.44 | $24.47 | 520900 |
| 2021-09-24 | 23.33 | $23.32 | 685000 |
| 2021-09-23 | 23.33 | $24.42 | 483830 |
| 2021-09-22 | 23.21 | $24.06 | 634919 |
| 2021-09-21 | 23.12 | $22.86 | 467000 |
| 2021-09-20 | 23.15 | $22.26 | 611538 |
| 2021-09-17 | 23.24 | $22.25 | 1.1M |
| 2021-09-16 | 23.35 | $22.25 | 386401 |
| 2021-09-15 | 23.46 | $22.35 | 439105 |
| 2021-09-14 | 23.58 | $21.72 | 379349 |
| 2021-09-13 | 23.78 | $22.22 | 589600 |
| 2021-09-10 | 23.94 | $22.64 | 397670 |
| 2021-09-09 | 24.08 | $23.19 | 552500 |
| 2021-09-08 | 24.17 | $22.50 | 964033 |
| 2021-09-07 | 24.35 | $23.62 | 689421 |
| 2021-09-03 | 24.43 | $24.26 | 736105 |
| 2021-09-02 | 24.44 | $25.06 | 663000 |
| 2021-09-01 | 24.38 | $25.62 | 1.8M |
| 2021-08-31 | 24.25 | $24.59 | 1.1M |
| 2021-08-30 | 24.21 | $24.86 | 466100 |
| 2021-08-27 | 24.14 | $24.78 | 293399 |
| 2021-08-26 | 24.08 | $23.75 | 326400 |
| 2021-08-25 | 24.11 | $24.60 | 329204 |
| 2021-08-24 | 24.06 | $24.93 | 509936 |
| 2021-08-23 | 23.97 | $23.72 | 459000 |
| 2021-08-20 | 23.99 | $23.85 | 505116 |
| 2021-08-19 | 24.01 | $23.57 | 303811 |
| 2021-08-18 | 24.06 | $23.65 | 407217 |
| 2021-08-17 | 24.10 | $23.00 | 364500 |
| 2021-08-16 | 24.21 | $23.62 | 266498 |
| 2021-08-13 | 24.28 | $23.53 | 447000 |
| 2021-08-12 | 24.35 | $23.92 | 316400 |
| 2021-08-11 | 24.40 | $24.06 | 328800 |
| 2021-08-10 | 24.44 | $24.36 | 498655 |
| 2021-08-09 | 24.44 | $23.10 | 639316 |
| 2021-08-06 | 24.59 | $23.92 | 302830 |
| 2021-08-05 | 24.66 | $23.52 | 451513 |
| 2021-08-04 | 24.78 | $22.71 | 665018 |
| 2021-08-03 | 24.99 | $25.18 | 362100 |
| 2021-08-02 | 24.97 | $24.76 | 306100 |
| 2021-07-30 | 25.00 | $24.74 | 302688 |
| 2021-07-29 | 25.02 | $24.76 | 246400 |
| 2021-07-28 | 25.05 | $24.44 | 303828 |
| 2021-07-27 | 25.11 | $24.29 | 453537 |
| 2021-07-26 | 25.20 | $25.20 | 309000 |
| 2021-07-23 | 25.20 | $24.75 | 400216 |
| 2021-07-22 | 25.25 | $24.25 | 279800 |
| 2021-07-21 | 25.35 | $24.91 | 353100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.96
2026-07-17
Close Price
$11.85
Vol: 433318
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.18
Average
23.35
Maximum
41.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.96 | $11.85 | 433318 |
| 2026-07-16 | 12.00 | $12.36 | 560101 |
| 2026-07-15 | 11.99 | $11.72 | 543004 |
| 2026-07-14 | 12.06 | $11.31 | 469649 |
| 2026-07-13 | 12.17 | $11.84 | 393308 |
| 2026-07-10 | 12.26 | $11.81 | 295833 |
| 2026-07-09 | 12.35 | $11.48 | 520325 |
| 2026-07-08 | 12.49 | $11.51 | 425100 |
| 2026-07-07 | 12.63 | $11.94 | 380104 |
| 2026-07-06 | 12.74 | $11.79 | 559313 |
| 2026-07-02 | 12.87 | $11.71 | 466832 |
| 2026-07-01 | 13.02 | $12.39 | 513400 |
| 2026-06-30 | 13.11 | $12.37 | 490700 |
| 2026-06-29 | 13.22 | $12.76 | 724800 |
| 2026-06-26 | 13.29 | $13.49 | 1.7M |
| 2026-06-25 | 13.31 | $12.47 | 325200 |
| 2026-06-24 | 13.43 | $12.97 | 528000 |
| 2026-06-23 | 13.50 | $12.27 | 531000 |
| 2026-06-22 | 13.65 | $12.67 | 594838 |
| 2026-06-18 | 13.76 | $13.14 | 984020 |
| 2026-06-17 | 13.83 | $12.49 | 571115 |
| 2026-06-16 | 13.95 | $13.39 | 551900 |
| 2026-06-15 | 13.97 | $14.06 | 752942 |
| 2026-06-12 | 13.91 | $14.64 | 590901 |
| 2026-06-11 | 13.78 | $14.73 | 724428 |
| 2026-06-10 | 13.63 | $13.74 | 734200 |
| 2026-06-09 | 13.56 | $13.77 | 869151 |
| 2026-06-08 | 13.48 | $13.63 | 936900 |
| 2026-06-05 | 13.41 | $12.37 | 1.3M |
| 2026-06-04 | 13.46 | $14.21 | 1.2M |
| 2026-06-03 | 13.34 | $14.12 | 719824 |
| 2026-06-02 | 13.22 | $14.38 | 612102 |
| 2026-06-01 | 13.07 | $14.19 | 642802 |
| 2026-05-29 | 12.93 | $14.56 | 600400 |
| 2026-05-28 | 12.75 | $14.67 | 493602 |
| 2026-05-27 | 12.55 | $14.49 | 656641 |
| 2026-05-26 | 12.37 | $13.96 | 573741 |
| 2026-05-22 | 12.23 | $13.50 | 671600 |
| 2026-05-21 | 12.14 | $13.16 | 1.1M |
| 2026-05-20 | 12.08 | $12.14 | 1.1M |
| 2026-05-19 | 12.13 | $11.06 | 511600 |
| 2026-05-18 | 12.30 | $10.97 | 603340 |
| 2026-05-15 | 12.49 | $11.07 | 485900 |
| 2026-05-14 | 12.68 | $11.15 | 574700 |
| 2026-05-13 | 12.87 | $11.03 | 662131 |
| 2026-05-12 | 13.08 | $11.36 | 637811 |
| 2026-05-11 | 13.27 | $12.06 | 813011 |
| 2026-05-08 | 13.40 | $13.50 | 444452 |
| 2026-05-07 | 13.38 | $13.27 | 702832 |
| 2026-05-06 | 13.39 | $13.49 | 657223 |
| 2026-05-05 | 13.36 | $13.52 | 680000 |
| 2026-05-04 | 13.31 | $12.69 | 837500 |
| 2026-05-01 | 13.33 | $13.43 | 535715 |
| 2026-04-30 | 13.28 | $13.10 | 629441 |
| 2026-04-29 | 13.24 | $13.16 | 443400 |
| 2026-04-28 | 13.19 | $13.43 | 363509 |
| 2026-04-27 | 13.09 | $13.42 | 440100 |
| 2026-04-24 | 12.98 | $13.54 | 454228 |
| 2026-04-23 | 12.85 | $13.72 | 555509 |
| 2026-04-22 | 12.69 | $14.19 | 645500 |
| 2026-04-21 | 12.47 | $13.84 | 538000 |
| 2026-04-20 | 12.27 | $14.13 | 515900 |
| 2026-04-17 | 12.03 | $13.71 | 681713 |
| 2026-04-16 | 11.81 | $12.81 | 655837 |
| 2026-04-15 | 11.66 | $12.94 | 311630 |
| 2026-04-14 | 11.48 | $12.87 | 477100 |
| 2026-04-13 | 11.30 | $12.89 | 743712 |
| 2026-04-10 | 11.09 | $12.52 | 678925 |
| 2026-04-09 | 10.90 | $12.51 | 949439 |
| 2026-04-08 | 10.70 | $10.95 | 589400 |
| 2026-04-07 | 10.64 | $10.85 | 560502 |
| 2026-04-06 | 10.59 | $11.10 | 527900 |
| 2026-04-02 | 10.52 | $10.74 | 501149 |
| 2026-04-01 | 10.48 | $11.06 | 664800 |
| 2026-03-31 | 10.41 | $10.54 | 475507 |
| 2026-03-30 | 10.40 | $10.37 | 649600 |
| 2026-03-27 | 10.40 | $10.44 | 647900 |
| 2026-03-26 | 10.41 | $10.91 | 640743 |
| 2026-03-25 | 10.38 | $11.01 | 542111 |
| 2026-03-24 | 10.34 | $11.45 | 683711 |
| 2026-03-23 | 10.26 | $11.52 | 1.1M |
| 2026-03-20 | 10.18 | $10.73 | 2.1M |
| 2026-03-19 | 10.19 | $10.55 | 1.6M |
| 2026-03-18 | 10.23 | $8.86 | 872620 |
| 2026-03-17 | 10.44 | $9.25 | 617514 |
| 2026-03-16 | 10.63 | $9.34 | 698600 |
| 2026-03-13 | 10.82 | $9.29 | 690100 |
| 2026-03-12 | 11.03 | $9.41 | 889802 |
| 2026-03-11 | 11.24 | $9.83 | 564707 |
| 2026-03-10 | 11.42 | $10.09 | 666300 |
| 2026-03-09 | 11.58 | $10.09 | 851117 |
| 2026-03-06 | 11.76 | $10.60 | 557423 |
| 2026-03-05 | 11.90 | $11.28 | 404343 |
| 2026-03-04 | 11.99 | $11.53 | 356900 |
| 2026-03-03 | 12.06 | $11.22 | 612841 |
| 2026-03-02 | 12.16 | $11.38 | 680400 |
| 2026-02-27 | 12.26 | $11.89 | 868000 |
| 2026-02-26 | 12.31 | $12.06 | 552034 |
| 2026-02-25 | 12.34 | $11.88 | 591900 |
| 2026-02-24 | 12.39 | $12.12 | 351200 |
| 2026-02-23 | 12.43 | $12.44 | 635723 |
| 2026-02-20 | 12.43 | $13.08 | 633344 |
| 2026-02-19 | 12.37 | $12.46 | 307705 |
| 2026-02-18 | 12.38 | $12.51 | 570700 |
| 2026-02-17 | 12.38 | $12.20 | 563000 |
| 2026-02-13 | 12.43 | $11.81 | 467029 |
| 2026-02-12 | 12.52 | $11.60 | 670521 |
| 2026-02-11 | 12.64 | $11.97 | 456500 |
| 2026-02-10 | 12.73 | $12.15 | 443915 |
| 2026-02-09 | 12.82 | $12.47 | 440317 |
| 2026-02-06 | 12.88 | $12.98 | 447326 |
| 2026-02-05 | 12.90 | $12.58 | 708110 |
| 2026-02-04 | 12.96 | $13.43 | 613600 |
| 2026-02-03 | 12.93 | $12.84 | 538300 |
| 2026-02-02 | 12.96 | $12.69 | 406500 |
| 2026-01-30 | 13.00 | $12.22 | 597000 |
| 2026-01-29 | 13.09 | $12.33 | 388400 |
| 2026-01-28 | 13.16 | $12.30 | 623106 |
| 2026-01-27 | 13.25 | $12.68 | 496000 |
| 2026-01-26 | 13.30 | $12.68 | 498400 |
| 2026-01-23 | 13.35 | $12.54 | 667221 |
| 2026-01-22 | 13.42 | $12.64 | 973200 |
| 2026-01-21 | 13.48 | $14.04 | 465300 |
| 2026-01-20 | 13.41 | $13.50 | 750600 |
| 2026-01-16 | 13.38 | $13.73 | 402820 |
| 2026-01-15 | 13.33 | $13.78 | 427900 |
| 2026-01-14 | 13.28 | $13.86 | 515500 |
| 2026-01-13 | 13.22 | $14.00 | 772109 |
| 2026-01-12 | 13.14 | $13.79 | 658749 |
| 2026-01-09 | 13.08 | $13.88 | 673508 |
| 2026-01-08 | 13.01 | $13.84 | 853300 |
| 2026-01-07 | 12.94 | $12.80 | 587508 |
| 2026-01-06 | 12.97 | $13.08 | 764400 |
| 2026-01-05 | 12.98 | $12.38 | 966200 |
| 2026-01-02 | 13.06 | $12.25 | 511149 |
| 2025-12-31 | 13.15 | $12.17 | 643800 |
| 2025-12-30 | 13.26 | $13.01 | 551921 |
| 2025-12-29 | 13.28 | $13.07 | 659705 |
| 2025-12-26 | 13.29 | $13.28 | 390324 |
| 2025-12-24 | 13.27 | $13.15 | 303800 |
| 2025-12-23 | 13.26 | $12.87 | 641500 |
| 2025-12-22 | 13.26 | $13.30 | 923408 |
| 2025-12-19 | 13.21 | $13.18 | 1.7M |
| 2025-12-18 | 13.16 | $13.30 | 965900 |
| 2025-12-17 | 13.07 | $13.57 | 1.4M |
| 2025-12-16 | 12.94 | $13.82 | 852247 |
| 2025-12-15 | 12.77 | $13.64 | 917400 |
| 2025-12-12 | 12.60 | $13.30 | 1.1M |
| 2025-12-11 | 12.45 | $13.53 | 1.5M |
| 2025-12-10 | 12.27 | $13.38 | 1.4M |
| 2025-12-09 | 12.10 | $12.74 | 2.6M |
| 2025-12-08 | 11.97 | $13.49 | 1.7M |
| 2025-12-05 | 11.77 | $13.33 | 1.3M |
| 2025-12-04 | 11.57 | $13.47 | 1.3M |
| 2025-12-03 | 11.34 | $13.35 | 1.3M |
| 2025-12-02 | 11.12 | $12.60 | 922449 |
| 2025-12-01 | 10.95 | $12.43 | 999752 |
| 2025-11-28 | 10.80 | $11.71 | 489100 |
| 2025-11-26 | 10.71 | $11.80 | 720431 |
| 2025-11-25 | 10.61 | $11.65 | 1.2M |
| 2025-11-24 | 10.54 | $10.60 | 2.1M |
| 2025-11-21 | 10.57 | $10.55 | 1.6M |
| 2025-11-20 | 10.61 | $9.63 | 871619 |
| 2025-11-19 | 10.76 | $9.71 | 659024 |
| 2025-11-18 | 10.91 | $9.67 | 1.2M |
| 2025-11-17 | 11.08 | $9.93 | 828934 |
| 2025-11-14 | 11.24 | $10.31 | 845817 |
| 2025-11-13 | 11.37 | $10.92 | 1.6M |
| 2025-11-12 | 11.46 | $11.30 | 969985 |
| 2025-11-11 | 11.51 | $11.29 | 689213 |
| 2025-11-10 | 11.58 | $11.14 | 989800 |
| 2025-11-07 | 11.66 | $11.30 | 1.2M |
| 2025-11-06 | 11.73 | $11.04 | 1.2M |
| 2025-11-05 | 11.84 | $11.38 | 2.1M |
| 2025-11-04 | 11.93 | $10.40 | 1.5M |
| 2025-11-03 | 12.12 | $11.01 | 6.4M |
| 2025-10-31 | 12.27 | $11.04 | 1.3M |
| 2025-10-30 | 12.43 | $10.98 | 1.6M |
| 2025-10-29 | 12.61 | $11.80 | 1.1M |
| 2025-10-28 | 12.71 | $12.50 | 1.3M |
| 2025-10-27 | 12.76 | $12.54 | 462300 |
| 2025-10-24 | 12.80 | $12.57 | 574200 |
| 2025-10-23 | 12.84 | $12.82 | 738300 |
| 2025-10-22 | 12.87 | $12.28 | 805501 |
| 2025-10-21 | 12.95 | $12.77 | 748800 |
| 2025-10-20 | 12.99 | $12.53 | 607900 |
| 2025-10-17 | 13.06 | $12.47 | 703800 |
| 2025-10-16 | 13.15 | $12.69 | 721419 |
| 2025-10-15 | 13.22 | $13.02 | 714006 |
| 2025-10-14 | 13.28 | $12.95 | 720021 |
| 2025-10-13 | 13.35 | $12.63 | 1.0M |
| 2025-10-10 | 13.47 | $11.86 | 1.3M |
| 2025-10-09 | 13.67 | $13.27 | 692037 |
| 2025-10-08 | 13.76 | $13.56 | 753000 |
| 2025-10-07 | 13.82 | $13.05 | 826127 |
| 2025-10-06 | 13.94 | $13.93 | 781200 |
| 2025-10-03 | 13.99 | $14.30 | 740600 |
| 2025-10-02 | 14.01 | $13.53 | 563535 |
| 2025-10-01 | 14.11 | $13.25 | 767800 |
| 2025-09-30 | 14.24 | $13.04 | 894800 |
| 2025-09-29 | 14.40 | $13.05 | 1.4M |
| 2025-09-26 | 14.57 | $13.65 | 541311 |
| 2025-09-25 | 14.68 | $13.31 | 934500 |
| 2025-09-24 | 14.85 | $13.94 | 739700 |
| 2025-09-23 | 14.95 | $13.92 | 866900 |
| 2025-09-22 | 15.07 | $14.27 | 871000 |
| 2025-09-19 | 15.16 | $14.32 | 1.4M |
| 2025-09-18 | 15.24 | $14.99 | 602768 |
| 2025-09-17 | 15.26 | $15.20 | 751248 |
| 2025-09-16 | 15.26 | $15.20 | 843806 |
| 2025-09-15 | 15.25 | $15.60 | 864300 |
| 2025-09-12 | 15.20 | $14.89 | 788847 |
| 2025-09-11 | 15.22 | $15.75 | 1.1M |
| 2025-09-10 | 15.16 | $15.58 | 1.2M |
| 2025-09-09 | 15.10 | $15.25 | 1.0M |
| 2025-09-08 | 15.07 | $15.63 | 1.1M |
| 2025-09-05 | 14.99 | $15.70 | 1.4M |
| 2025-09-04 | 14.90 | $14.24 | 1.9M |
| 2025-09-03 | 14.95 | $14.95 | 1.1M |
| 2025-09-02 | 14.92 | $14.80 | 909108 |
| 2025-08-29 | 14.90 | $15.00 | 848100 |
| 2025-08-28 | 14.85 | $15.37 | 1.1M |
| 2025-08-27 | 14.76 | $15.50 | 1.2M |
| 2025-08-26 | 14.66 | $15.05 | 643100 |
| 2025-08-25 | 14.59 | $15.28 | 460200 |
| 2025-08-22 | 14.51 | $15.51 | 923542 |
| 2025-08-21 | 14.40 | $14.74 | 433746 |
| 2025-08-20 | 14.37 | $14.67 | 382800 |
| 2025-08-19 | 14.35 | $14.73 | 322227 |
| 2025-08-18 | 14.32 | $14.67 | 469729 |
| 2025-08-15 | 14.30 | $14.63 | 515600 |
| 2025-08-14 | 14.28 | $14.59 | 535604 |
| 2025-08-13 | 14.26 | $15.14 | 905206 |
| 2025-08-12 | 14.17 | $14.68 | 589935 |
| 2025-08-11 | 14.13 | $13.72 | 539537 |
| 2025-08-08 | 14.18 | $13.58 | 471506 |
| 2025-08-07 | 14.24 | $13.81 | 491625 |
| 2025-08-06 | 14.29 | $13.90 | 473624 |
| 2025-08-05 | 14.33 | $13.66 | 736228 |
| 2025-08-04 | 14.40 | $13.87 | 592600 |
| 2025-08-01 | 14.44 | $13.17 | 693722 |
| 2025-07-31 | 14.55 | $13.73 | 752300 |
| 2025-07-30 | 14.61 | $14.37 | 792831 |
| 2025-07-29 | 14.60 | $14.93 | 605600 |
| 2025-07-28 | 14.53 | $15.64 | 561444 |
| 2025-07-25 | 14.37 | $15.40 | 449921 |
| 2025-07-24 | 14.23 | $15.17 | 782700 |
| 2025-07-23 | 14.09 | $15.72 | 1.0M |
| 2025-07-22 | 13.88 | $15.13 | 1.0M |
| 2025-07-21 | 13.72 | $13.98 | 446300 |
| 2025-07-18 | 13.66 | $13.72 | 587500 |
| 2025-07-17 | 13.62 | $13.73 | 555424 |
| 2025-07-16 | 13.59 | $13.39 | 651232 |
| 2025-07-15 | 13.58 | $13.39 | 550486 |
| 2025-07-14 | 13.57 | $14.28 | 592926 |
| 2025-07-11 | 13.47 | $14.68 | 830700 |
| 2025-07-10 | 13.32 | $14.48 | 1.1M |
| 2025-07-09 | 13.19 | $14.11 | 868344 |
| 2025-07-08 | 13.10 | $13.82 | 624300 |
| 2025-07-07 | 13.04 | $13.26 | 764530 |
| 2025-07-03 | 13.02 | $14.03 | 395200 |
| 2025-07-02 | 12.94 | $13.88 | 1.3M |
| 2025-07-01 | 12.86 | $13.21 | 1.0M |
| 2025-06-30 | 12.85 | $12.22 | 805186 |
| 2025-06-27 | 12.93 | $12.54 | 1.0M |
| 2025-06-26 | 12.99 | $12.40 | 572700 |
| 2025-06-25 | 13.09 | $12.37 | 722400 |
| 2025-06-24 | 13.20 | $12.57 | 796700 |
| 2025-06-23 | 13.32 | $12.55 | 765670 |
| 2025-06-20 | 13.45 | $12.58 | 1.9M |
| 2025-06-18 | 13.60 | $13.13 | 651910 |
| 2025-06-17 | 13.71 | $13.40 | 795018 |
| 2025-06-16 | 13.82 | $13.53 | 1.1M |
| 2025-06-13 | 13.94 | $12.31 | 1.4M |
| 2025-06-12 | 14.19 | $13.16 | 893041 |
| 2025-06-11 | 14.39 | $13.47 | 1.2M |
| 2025-06-10 | 14.57 | $14.33 | 1.1M |
| 2025-06-09 | 14.69 | $14.30 | 1.1M |
| 2025-06-06 | 14.82 | $13.57 | 905513 |
| 2025-06-05 | 15.02 | $13.15 | 1.8M |
| 2025-06-04 | 15.27 | $13.34 | 940800 |
| 2025-06-03 | 15.51 | $13.36 | 1.1M |
| 2025-06-02 | 15.76 | $13.18 | 1.2M |
| 2025-05-30 | 16.04 | $13.45 | 1.8M |
| 2025-05-29 | 16.30 | $13.38 | 5.6M |
| 2025-05-28 | 16.58 | $16.38 | 1.5M |
| 2025-05-27 | 16.56 | $16.57 | 1.4M |
| 2025-05-23 | 16.53 | $15.96 | 712916 |
| 2025-05-22 | 16.54 | $16.51 | 484200 |
| 2025-05-21 | 16.51 | $16.22 | 670700 |
| 2025-05-20 | 16.49 | $17.28 | 585222 |
| 2025-05-19 | 16.37 | $17.09 | 697473 |
| 2025-05-16 | 16.25 | $17.82 | 651304 |
| 2025-05-15 | 16.05 | $17.53 | 1.1M |
| 2025-05-14 | 15.87 | $17.48 | 626612 |
| 2025-05-13 | 15.68 | $17.51 | 742100 |
| 2025-05-12 | 15.47 | $17.40 | 1.6M |
| 2025-05-09 | 15.27 | $15.07 | 671394 |
| 2025-05-08 | 15.30 | $15.69 | 897800 |
| 2025-05-07 | 15.28 | $14.92 | 986100 |
| 2025-05-06 | 15.33 | $14.40 | 1.1M |
| 2025-05-05 | 15.43 | $15.26 | 537802 |
| 2025-05-02 | 15.46 | $15.89 | 573400 |
| 2025-05-01 | 15.42 | $15.34 | 463400 |
| 2025-04-30 | 15.45 | $15.24 | 543648 |
| 2025-04-29 | 15.50 | $15.50 | 573116 |
| 2025-04-28 | 15.54 | $15.62 | 429733 |
| 2025-04-25 | 15.57 | $15.48 | 563883 |
| 2025-04-24 | 15.62 | $15.71 | 748309 |
| 2025-04-23 | 15.67 | $15.04 | 1.0M |
| 2025-04-22 | 15.78 | $15.32 | 898700 |
| 2025-04-21 | 15.88 | $15.28 | 721300 |
| 2025-04-17 | 16.00 | $15.26 | 843062 |
| 2025-04-16 | 16.12 | $14.40 | 857300 |
| 2025-04-15 | 16.33 | $15.07 | 1.5M |
| 2025-04-14 | 16.48 | $15.58 | 937907 |
| 2025-04-11 | 16.59 | $15.94 | 1.1M |
| 2025-04-10 | 16.66 | $16.23 | 1.4M |
| 2025-04-09 | 16.70 | $17.07 | 1.8M |
| 2025-04-08 | 16.66 | $14.77 | 1.7M |
| 2025-04-07 | 16.83 | $16.02 | 1.9M |
| 2025-04-04 | 16.90 | $16.09 | 1.5M |
| 2025-04-03 | 16.96 | $15.52 | 2.8M |
| 2025-04-02 | 17.08 | $17.83 | 995772 |
| 2025-04-01 | 16.98 | $17.71 | 944900 |
| 2025-03-31 | 16.88 | $17.23 | 896534 |
| 2025-03-28 | 16.82 | $17.30 | 1.0M |
| 2025-03-27 | 16.75 | $17.91 | 1.0M |
| 2025-03-26 | 16.62 | $17.66 | 978412 |
| 2025-03-25 | 16.50 | $17.28 | 1.4M |
| 2025-03-24 | 16.41 | $17.60 | 1.3M |
| 2025-03-21 | 16.29 | $16.50 | 2.8M |
| 2025-03-20 | 16.27 | $16.84 | 1.6M |
| 2025-03-19 | 16.22 | $16.39 | 1.2M |
| 2025-03-18 | 16.22 | $16.23 | 745253 |
| 2025-03-17 | 16.23 | $16.37 | 978300 |
| 2025-03-14 | 16.23 | $15.47 | 775937 |
| 2025-03-13 | 16.33 | $15.27 | 755300 |
| 2025-03-12 | 16.46 | $15.44 | 753817 |
| 2025-03-11 | 16.57 | $15.80 | 874100 |
| 2025-03-10 | 16.67 | $17.28 | 1.1M |
| 2025-03-07 | 16.61 | $17.36 | 1.1M |
| 2025-03-06 | 16.55 | $16.87 | 930800 |
| 2025-03-05 | 16.54 | $16.43 | 749816 |
| 2025-03-04 | 16.58 | $16.32 | 1.2M |
| 2025-03-03 | 16.63 | $16.10 | 815100 |
| 2025-02-28 | 16.71 | $16.16 | 1.0M |
| 2025-02-27 | 16.80 | $16.02 | 664700 |
| 2025-02-26 | 16.92 | $16.55 | 887272 |
| 2025-02-25 | 17.00 | $16.68 | 747300 |
| 2025-02-24 | 17.08 | $16.33 | 957317 |
| 2025-02-21 | 17.22 | $16.28 | 894200 |
| 2025-02-20 | 17.38 | $16.81 | 612248 |
| 2025-02-19 | 17.50 | $17.02 | 812240 |
| 2025-02-18 | 17.61 | $16.49 | 795300 |
| 2025-02-14 | 17.79 | $17.33 | 518920 |
| 2025-02-13 | 17.90 | $17.49 | 615049 |
| 2025-02-12 | 18.02 | $17.07 | 789300 |
| 2025-02-11 | 18.18 | $17.32 | 589322 |
| 2025-02-10 | 18.34 | $17.38 | 726500 |
| 2025-02-07 | 18.51 | $16.68 | 784829 |
| 2025-02-06 | 18.77 | $17.24 | 625600 |
| 2025-02-05 | 19.00 | $17.70 | 860936 |
| 2025-02-04 | 19.21 | $17.16 | 636200 |
| 2025-02-03 | 19.49 | $17.18 | 1.0M |
| 2025-01-31 | 19.79 | $18.33 | 745888 |
| 2025-01-30 | 20.01 | $19.07 | 619500 |
| 2025-01-29 | 20.18 | $19.04 | 631014 |
| 2025-01-28 | 20.37 | $19.36 | 592300 |
| 2025-01-27 | 20.54 | $19.78 | 583100 |
| 2025-01-24 | 20.70 | $20.04 | 545322 |
| 2025-01-23 | 20.84 | $20.14 | 620901 |
| 2025-01-22 | 20.99 | $19.77 | 603507 |
| 2025-01-21 | 21.19 | $19.68 | 588200 |
| 2025-01-17 | 21.42 | $19.75 | 462629 |
| 2025-01-16 | 21.65 | $20.14 | 919921 |
| 2025-01-15 | 21.87 | $20.54 | 483500 |
| 2025-01-14 | 22.07 | $20.37 | 738441 |
| 2025-01-13 | 22.31 | $20.38 | 1.1M |
| 2025-01-10 | 22.57 | $21.15 | 519812 |
| 2025-01-08 | 22.79 | $21.57 | 580500 |
| 2025-01-07 | 22.99 | $22.07 | 580121 |
| 2025-01-06 | 23.17 | $21.83 | 811300 |
| 2025-01-03 | 23.40 | $21.87 | 810100 |
| 2025-01-02 | 23.67 | $22.49 | 470606 |
| 2024-12-31 | 23.94 | $23.16 | 697833 |
| 2024-12-30 | 24.18 | $22.94 | 739893 |
| 2024-12-27 | 24.48 | $23.44 | 605400 |
| 2024-12-26 | 24.78 | $23.64 | 536062 |
| 2024-12-24 | 25.09 | $23.13 | 298500 |
| 2024-12-23 | 25.50 | $22.94 | 730800 |
| 2024-12-20 | 25.96 | $23.53 | 3.1M |
| 2024-12-19 | 26.40 | $22.45 | 1.0M |
| 2024-12-18 | 26.98 | $23.21 | 942700 |
| 2024-12-17 | 27.52 | $23.88 | 739600 |
| 2024-12-16 | 28.03 | $23.81 | 900827 |
| 2024-12-13 | 28.57 | $25.01 | 801900 |
| 2024-12-12 | 29.02 | $24.70 | 1.2M |
| 2024-12-11 | 29.54 | $26.07 | 634432 |
| 2024-12-10 | 29.95 | $26.97 | 687102 |
| 2024-12-09 | 30.30 | $26.97 | 979028 |
| 2024-12-06 | 30.66 | $27.18 | 976029 |
| 2024-12-05 | 31.02 | $26.57 | 2.5M |
| 2024-12-04 | 31.45 | $33.20 | 549712 |
| 2024-12-03 | 31.23 | $32.47 | 434208 |
| 2024-12-02 | 31.06 | $32.35 | 558112 |
| 2024-11-29 | 30.89 | $31.07 | 256828 |
| 2024-11-27 | 30.84 | $31.63 | 427322 |
| 2024-11-26 | 30.73 | $31.08 | 449100 |
| 2024-11-25 | 30.67 | $32.80 | 782200 |
| 2024-11-22 | 30.44 | $31.52 | 451000 |
| 2024-11-21 | 30.31 | $30.46 | 401100 |
| 2024-11-20 | 30.28 | $29.75 | 547400 |
| 2024-11-19 | 30.32 | $29.76 | 379200 |
| 2024-11-18 | 30.35 | $29.84 | 451323 |
| 2024-11-15 | 30.39 | $30.54 | 412846 |
| 2024-11-14 | 30.36 | $30.42 | 445900 |
| 2024-11-13 | 30.37 | $31.76 | 433132 |
| 2024-11-12 | 30.26 | $31.85 | 489745 |
| 2024-11-11 | 30.15 | $31.29 | 468100 |
| 2024-11-08 | 30.09 | $29.79 | 405408 |
| 2024-11-07 | 30.19 | $30.25 | 469619 |
| 2024-11-06 | 30.26 | $30.15 | 700200 |
| 2024-11-05 | 30.34 | $29.17 | 448323 |
| 2024-11-04 | 30.53 | $29.11 | 558712 |
| 2024-11-01 | 30.74 | $29.41 | 507143 |
| 2024-10-31 | 30.94 | $29.85 | 528500 |
| 2024-10-30 | 31.10 | $30.62 | 574600 |
| 2024-10-29 | 31.19 | $30.78 | 451200 |
| 2024-10-28 | 31.28 | $30.69 | 586718 |
| 2024-10-25 | 31.39 | $28.72 | 550800 |
| 2024-10-24 | 31.70 | $29.02 | 585736 |
| 2024-10-23 | 32.01 | $29.45 | 597166 |
| 2024-10-22 | 32.29 | $29.87 | 645500 |
| 2024-10-21 | 32.55 | $30.97 | 677900 |
| 2024-10-18 | 32.70 | $33.11 | 362800 |
| 2024-10-17 | 32.66 | $33.92 | 742700 |
| 2024-10-16 | 32.53 | $33.82 | 1.0M |
| 2024-10-15 | 32.41 | $33.16 | 863500 |
| 2024-10-14 | 32.35 | $32.54 | 719924 |
| 2024-10-11 | 32.35 | $32.70 | 696300 |
| 2024-10-10 | 32.33 | $31.71 | 441404 |
| 2024-10-09 | 32.39 | $31.80 | 504436 |
| 2024-10-08 | 32.48 | $32.01 | 738200 |
| 2024-10-07 | 32.57 | $31.95 | 852139 |
| 2024-10-04 | 32.69 | $32.51 | 658100 |
| 2024-10-03 | 32.78 | $31.21 | 700135 |
| 2024-10-02 | 33.05 | $31.99 | 719904 |
| 2024-10-01 | 33.27 | $32.89 | 677902 |
| 2024-09-30 | 33.44 | $33.05 | 679100 |
| 2024-09-27 | 33.64 | $33.39 | 639247 |
| 2024-09-26 | 33.85 | $33.34 | 567100 |
| 2024-09-25 | 34.11 | $32.27 | 650400 |
| 2024-09-24 | 34.53 | $32.40 | 598645 |
| 2024-09-23 | 34.98 | $32.20 | 729811 |
| 2024-09-20 | 35.51 | $33.47 | 2.9M |
| 2024-09-19 | 35.97 | $33.51 | 679614 |
| 2024-09-18 | 36.46 | $32.96 | 780501 |
| 2024-09-17 | 37.04 | $32.87 | 890127 |
| 2024-09-16 | 37.68 | $32.27 | 880106 |
| 2024-09-13 | 38.42 | $31.80 | 1.5M |
| 2024-09-12 | 39.25 | $30.23 | 3.0M |
| 2024-09-11 | 40.26 | $37.25 | 976400 |
| 2024-09-10 | 40.60 | $37.05 | 571400 |
| 2024-09-09 | 40.96 | $37.72 | 593200 |
| 2024-09-06 | 41.25 | $38.81 | 705500 |
| 2024-09-05 | 41.42 | $39.54 | 477700 |
| 2024-09-04 | 41.50 | $39.76 | 592600 |
| 2024-09-03 | 41.53 | $39.93 | 803900 |
| 2024-08-30 | 41.53 | $42.13 | 435700 |
| 2024-08-29 | 41.28 | $42.73 | 251800 |
| 2024-08-28 | 40.95 | $42.24 | 342500 |
| 2024-08-27 | 40.65 | $43.83 | 312840 |
| 2024-08-26 | 40.17 | $43.60 | 401832 |
| 2024-08-23 | 39.68 | $43.97 | 528700 |
| 2024-08-22 | 39.12 | $42.20 | 368839 |
| 2024-08-21 | 38.71 | $42.52 | 417231 |
| 2024-08-20 | 38.24 | $41.54 | 380145 |
| 2024-08-19 | 37.83 | $42.38 | 543846 |
| 2024-08-16 | 37.32 | $41.85 | 601300 |
| 2024-08-15 | 36.81 | $40.85 | 749000 |
| 2024-08-14 | 36.38 | $37.16 | 425300 |
| 2024-08-13 | 36.28 | $36.64 | 593200 |
| 2024-08-12 | 36.22 | $36.89 | 402116 |
| 2024-08-09 | 36.11 | $36.50 | 549610 |
| 2024-08-08 | 36.03 | $35.36 | 319422 |
| 2024-08-07 | 36.04 | $34.83 | 324400 |
| 2024-08-06 | 36.10 | $35.43 | 418800 |
| 2024-08-05 | 36.08 | $34.91 | 565415 |
| 2024-08-02 | 36.10 | $35.39 | 560600 |
| 2024-08-01 | 36.05 | $37.34 | 489000 |
| 2024-07-31 | 35.80 | $38.56 | 466900 |
| 2024-07-30 | 35.40 | $37.73 | 517406 |
| 2024-07-29 | 35.06 | $37.06 | 498600 |
| 2024-07-26 | 34.77 | $37.34 | 499500 |
| 2024-07-25 | 34.43 | $36.67 | 664800 |
| 2024-07-24 | 34.14 | $36.51 | 679118 |
| 2024-07-23 | 33.84 | $36.58 | 621148 |
| 2024-07-22 | 33.54 | $35.69 | 654444 |
| 2024-07-19 | 33.31 | $34.02 | 474700 |
| 2024-07-18 | 33.23 | $34.50 | 585400 |
| 2024-07-17 | 33.11 | $34.39 | 563700 |
| 2024-07-16 | 32.99 | $34.37 | 631700 |
| 2024-07-15 | 32.88 | $32.66 | 499800 |
| 2024-07-12 | 32.94 | $33.02 | 410731 |
| 2024-07-11 | 32.97 | $33.59 | 660116 |
| 2024-07-10 | 32.95 | $32.25 | 473400 |
| 2024-07-09 | 33.05 | $31.76 | 508609 |
| 2024-07-08 | 33.21 | $32.79 | 720800 |
| 2024-07-05 | 33.28 | $31.79 | 490600 |
| 2024-07-03 | 33.44 | $32.67 | 190200 |
| 2024-07-02 | 33.53 | $32.60 | 412339 |
| 2024-07-01 | 33.64 | $32.56 | 619700 |
| 2024-06-28 | 33.76 | $33.60 | 879300 |
| 2024-06-27 | 33.80 | $33.49 | 400112 |
| 2024-06-26 | 33.86 | $33.12 | 668700 |
| 2024-06-25 | 33.98 | $33.36 | 437749 |
| 2024-06-24 | 34.10 | $34.60 | 612200 |
| 2024-06-21 | 34.10 | $34.28 | 5.1M |
| 2024-06-20 | 34.15 | $33.46 | 611915 |
| 2024-06-18 | 34.29 | $33.92 | 406800 |
| 2024-06-17 | 34.39 | $33.96 | 543900 |
| 2024-06-14 | 34.50 | $34.27 | 492832 |
| 2024-06-13 | 34.60 | $34.57 | 452800 |
| 2024-06-12 | 34.68 | $34.12 | 518300 |
| 2024-06-11 | 34.83 | $33.66 | 573324 |
| 2024-06-10 | 35.05 | $32.82 | 530304 |
| 2024-06-07 | 35.36 | $32.86 | 541400 |
| 2024-06-06 | 35.71 | $33.10 | 583242 |
| 2024-06-05 | 36.06 | $33.82 | 786200 |
| 2024-06-04 | 36.37 | $33.90 | 697851 |
| 2024-06-03 | 36.68 | $35.59 | 761700 |
| 2024-05-31 | 36.84 | $34.68 | 953200 |
| 2024-05-30 | 37.10 | $36.20 | 687500 |
| 2024-05-29 | 37.21 | $36.69 | 674143 |
| 2024-05-28 | 37.27 | $37.47 | 377900 |
| 2024-05-24 | 37.26 | $37.60 | 495756 |
| 2024-05-23 | 37.24 | $36.16 | 613100 |
| 2024-05-22 | 37.35 | $36.01 | 577132 |
| 2024-05-21 | 37.49 | $36.45 | 306500 |
| 2024-05-20 | 37.58 | $36.45 | 352226 |
| 2024-05-17 | 37.68 | $36.58 | 287800 |
| 2024-05-16 | 37.75 | $36.84 | 507321 |
| 2024-05-15 | 37.79 | $38.32 | 381044 |
| 2024-05-14 | 37.67 | $38.32 | 470700 |
| 2024-05-13 | 37.54 | $38.18 | 408844 |
| 2024-05-10 | 37.40 | $38.08 | 310000 |
| 2024-05-09 | 37.27 | $39.53 | 357200 |
| 2024-05-08 | 36.97 | $39.05 | 325100 |
| 2024-05-07 | 36.71 | $38.10 | 499400 |
| 2024-05-06 | 36.53 | $37.73 | 397000 |
| 2024-05-03 | 36.39 | $36.97 | 297345 |
| 2024-05-02 | 36.31 | $36.57 | 279200 |
| 2024-05-01 | 36.28 | $36.13 | 264736 |
| 2024-04-30 | 36.30 | $36.83 | 327344 |
| 2024-04-29 | 36.25 | $37.72 | 399400 |
| 2024-04-26 | 36.14 | $36.94 | 223600 |
| 2024-04-25 | 36.12 | $36.39 | 305020 |
| 2024-04-24 | 36.17 | $36.73 | 356417 |
| 2024-04-23 | 36.20 | $37.72 | 452200 |
| 2024-04-22 | 36.15 | $35.82 | 434040 |
| 2024-04-19 | 36.30 | $35.26 | 520800 |
| 2024-04-18 | 36.54 | $34.85 | 422423 |
| 2024-04-17 | 36.83 | $34.70 | 328000 |
| 2024-04-16 | 37.17 | $35.12 | 360707 |
| 2024-04-15 | 37.48 | $35.05 | 319200 |
| 2024-04-12 | 37.82 | $35.43 | 381800 |
| 2024-04-11 | 38.13 | $36.16 | 315046 |
| 2024-04-10 | 38.39 | $35.79 | 463931 |
| 2024-04-09 | 38.69 | $36.54 | 530300 |
| 2024-04-08 | 38.93 | $37.03 | 521100 |
| 2024-04-05 | 39.12 | $37.10 | 429600 |
| 2024-04-04 | 39.31 | $37.07 | 530449 |
| 2024-04-03 | 39.50 | $38.06 | 378400 |
| 2024-04-02 | 39.60 | $38.25 | 504400 |
| 2024-04-01 | 39.68 | $40.14 | 338136 |
| 2024-03-28 | 39.57 | $41.03 | 393334 |
| 2024-03-27 | 39.37 | $41.09 | 585000 |
| 2024-03-26 | 39.15 | $39.45 | 946800 |
| 2024-03-25 | 39.07 | $39.70 | 298149 |
| 2024-03-22 | 38.96 | $40.46 | 418704 |
| 2024-03-21 | 38.76 | $41.11 | 639200 |
| 2024-03-20 | 38.46 | $40.05 | 524126 |
| 2024-03-19 | 38.25 | $39.59 | 755100 |
| 2024-03-18 | 38.07 | $38.77 | 757100 |
| 2024-03-15 | 37.97 | $39.00 | 1.5M |
| 2024-03-14 | 37.84 | $38.34 | 455900 |
| 2024-03-13 | 37.76 | $38.84 | 339800 |
| 2024-03-12 | 37.63 | $37.93 | 326300 |
| 2024-03-11 | 37.58 | $37.21 | 286402 |
| 2024-03-08 | 37.58 | $37.37 | 205123 |
| 2024-03-07 | 37.55 | $37.78 | 269542 |
| 2024-03-06 | 37.46 | $37.35 | 278400 |
| 2024-03-05 | 37.39 | $38.21 | 335538 |
| 2024-03-04 | 37.20 | $38.94 | 315444 |
| 2024-03-01 | 36.91 | $38.70 | 329206 |
| 2024-02-29 | 36.61 | $38.61 | 346131 |
| 2024-02-28 | 36.28 | $37.39 | 288100 |
| 2024-02-27 | 36.05 | $37.82 | 295500 |
| 2024-02-26 | 35.75 | $37.19 | 319700 |
| 2024-02-23 | 35.48 | $35.92 | 714670 |
| 2024-02-22 | 35.31 | $35.35 | 613600 |
| 2024-02-21 | 35.17 | $36.32 | 433216 |
| 2024-02-20 | 34.91 | $36.86 | 369100 |
| 2024-02-16 | 34.57 | $38.16 | 515300 |
| 2024-02-15 | 34.07 | $38.21 | 454306 |
| 2024-02-14 | 33.52 | $37.44 | 354617 |
| 2024-02-13 | 33.00 | $36.19 | 517811 |
| 2024-02-12 | 32.57 | $36.85 | 526900 |
| 2024-02-09 | 32.04 | $34.34 | 461100 |
| 2024-02-08 | 31.73 | $33.61 | 423600 |
| 2024-02-07 | 31.48 | $32.61 | 357040 |
| 2024-02-06 | 31.31 | $32.43 | 394400 |
| 2024-02-05 | 31.14 | $31.81 | 323600 |
| 2024-02-02 | 31.02 | $31.94 | 251000 |
| 2024-02-01 | 30.89 | $32.09 | 238543 |
| 2024-01-31 | 30.72 | $31.37 | 340936 |
| 2024-01-30 | 30.63 | $32.49 | 292821 |
| 2024-01-29 | 30.41 | $31.68 | 207900 |
| 2024-01-26 | 30.28 | $31.68 | 231725 |
| 2024-01-25 | 30.14 | $31.37 | 239430 |
| 2024-01-24 | 30.04 | $30.61 | 225417 |
| 2024-01-23 | 30.00 | $30.40 | 246800 |
| 2024-01-22 | 29.99 | $30.56 | 352700 |
| 2024-01-19 | 29.96 | $29.55 | 260800 |
| 2024-01-18 | 30.04 | $29.41 | 250900 |
| 2024-01-17 | 30.14 | $29.20 | 322600 |
| 2024-01-16 | 30.26 | $29.30 | 369323 |
| 2024-01-12 | 30.37 | $29.44 | 287246 |
| 2024-01-11 | 30.47 | $30.18 | 369717 |
| 2024-01-10 | 30.50 | $30.69 | 275419 |
| 2024-01-09 | 30.46 | $30.16 | 266300 |
| 2024-01-08 | 30.46 | $30.14 | 348042 |
| 2024-01-05 | 30.47 | $29.48 | 317835 |
| 2024-01-04 | 30.52 | $29.88 | 313622 |
| 2024-01-03 | 30.54 | $29.92 | 284320 |
| 2024-01-02 | 30.56 | $30.91 | 298300 |
| 2023-12-29 | 30.49 | $30.73 | 327400 |
| 2023-12-28 | 30.44 | $31.67 | 314000 |
| 2023-12-27 | 30.29 | $31.59 | 250513 |
| 2023-12-26 | 30.14 | $31.27 | 183300 |
| 2023-12-22 | 30.01 | $30.54 | 277321 |
| 2023-12-21 | 29.94 | $31.05 | 245528 |
| 2023-12-20 | 29.82 | $30.41 | 353700 |
| 2023-12-19 | 29.75 | $31.43 | 361426 |
| 2023-12-18 | 29.56 | $30.24 | 411900 |
| 2023-12-15 | 29.48 | $30.30 | 1.4M |
| 2023-12-14 | 29.37 | $29.88 | 414800 |
| 2023-12-13 | 29.28 | $29.31 | 486549 |
| 2023-12-12 | 29.25 | $28.77 | 315500 |
| 2023-12-11 | 29.25 | $28.55 | 320620 |
| 2023-12-08 | 29.26 | $28.29 | 376654 |
| 2023-12-07 | 29.28 | $28.86 | 434300 |
| 2023-12-06 | 29.24 | $28.13 | 606200 |
| 2023-12-05 | 29.26 | $29.45 | 473743 |
| 2023-12-04 | 29.15 | $31.70 | 385600 |
| 2023-12-01 | 28.80 | $31.19 | 386400 |
| 2023-11-30 | 28.48 | $30.36 | 439728 |
| 2023-11-29 | 28.21 | $31.02 | 704400 |
| 2023-11-28 | 27.85 | $29.68 | 411100 |
| 2023-11-27 | 27.60 | $29.13 | 449220 |
| 2023-11-24 | 27.39 | $28.85 | 206900 |
| 2023-11-22 | 27.18 | $28.66 | 579900 |
| 2023-11-21 | 26.98 | $29.91 | 1.1M |
| 2023-11-20 | 26.65 | $27.48 | 402100 |
| 2023-11-17 | 26.53 | $27.43 | 395400 |
| 2023-11-16 | 26.42 | $25.98 | 293642 |
| 2023-11-15 | 26.46 | $27.52 | 304500 |
| 2023-11-14 | 26.35 | $27.26 | 442700 |
| 2023-11-13 | 26.27 | $26.08 | 202103 |
| 2023-11-10 | 26.31 | $25.99 | 231144 |
| 2023-11-09 | 26.37 | $26.28 | 268727 |
| 2023-11-08 | 26.40 | $26.43 | 214424 |
| 2023-11-07 | 26.43 | $27.03 | 214623 |
| 2023-11-06 | 26.41 | $26.80 | 320537 |
| 2023-11-03 | 26.41 | $27.93 | 384200 |
| 2023-11-02 | 26.29 | $26.31 | 266333 |
| 2023-11-01 | 26.33 | $25.17 | 304248 |
| 2023-10-31 | 26.48 | $25.58 | 300114 |
| 2023-10-30 | 26.61 | $25.21 | 336000 |
| 2023-10-27 | 26.78 | $25.27 | 393700 |
| 2023-10-26 | 26.97 | $25.99 | 247800 |
| 2023-10-25 | 27.10 | $25.76 | 325509 |
| 2023-10-24 | 27.25 | $25.88 | 367523 |
| 2023-10-23 | 27.40 | $26.02 | 408700 |
| 2023-10-20 | 27.55 | $26.73 | 454639 |
| 2023-10-19 | 27.62 | $27.40 | 360100 |
| 2023-10-18 | 27.63 | $28.47 | 430800 |
| 2023-10-17 | 27.53 | $28.71 | 497000 |
| 2023-10-16 | 27.39 | $27.79 | 372000 |
| 2023-10-13 | 27.33 | $26.98 | 301600 |
| 2023-10-12 | 27.36 | $27.43 | 412521 |
| 2023-10-11 | 27.34 | $28.22 | 368900 |
| 2023-10-10 | 27.24 | $27.89 | 501700 |
| 2023-10-09 | 27.17 | $26.44 | 301100 |
| 2023-10-06 | 27.24 | $26.52 | 353700 |
| 2023-10-05 | 27.32 | $26.61 | 394200 |
| 2023-10-04 | 27.39 | $26.95 | 457120 |
| 2023-10-03 | 27.43 | $27.71 | 378800 |
| 2023-10-02 | 27.40 | $28.44 | 518300 |
| 2023-09-29 | 27.30 | $28.76 | 504265 |
| 2023-09-28 | 27.18 | $27.93 | 348143 |
| 2023-09-27 | 27.12 | $27.22 | 313100 |
| 2023-09-26 | 27.12 | $26.99 | 311400 |
| 2023-09-25 | 27.12 | $27.26 | 320800 |
| 2023-09-22 | 27.08 | $27.02 | 235000 |
| 2023-09-21 | 27.05 | $26.35 | 294736 |
| 2023-09-20 | 27.08 | $26.43 | 288706 |
| 2023-09-19 | 27.10 | $26.35 | 316800 |
| 2023-09-18 | 27.13 | $26.48 | 462800 |
| 2023-09-15 | 27.14 | $27.28 | 2.2M |
| 2023-09-14 | 27.08 | $28.08 | 469410 |
| 2023-09-13 | 26.94 | $26.81 | 471104 |
| 2023-09-12 | 26.92 | $27.23 | 334929 |
| 2023-09-11 | 26.86 | $27.99 | 369027 |
| 2023-09-08 | 26.71 | $27.88 | 472700 |
| 2023-09-07 | 26.57 | $27.65 | 482302 |
| 2023-09-06 | 26.45 | $27.81 | 469846 |
| 2023-09-05 | 26.31 | $27.98 | 655600 |
| 2023-09-01 | 26.15 | $29.82 | 843944 |
| 2023-08-31 | 25.80 | $28.67 | 1.4M |
| 2023-08-30 | 25.56 | $24.73 | 604000 |
| 2023-08-29 | 25.70 | $24.67 | 524200 |
| 2023-08-28 | 25.85 | $23.89 | 461100 |
| 2023-08-25 | 26.10 | $24.22 | 356900 |
| 2023-08-24 | 26.33 | $24.15 | 563700 |
| 2023-08-23 | 26.57 | $25.03 | 441300 |
| 2023-08-22 | 26.75 | $25.80 | 389447 |
| 2023-08-21 | 26.85 | $26.53 | 369700 |
| 2023-08-18 | 26.89 | $26.86 | 495800 |
| 2023-08-17 | 26.89 | $26.86 | 389400 |
| 2023-08-16 | 26.89 | $27.19 | 381500 |
| 2023-08-15 | 26.86 | $26.87 | 393723 |
| 2023-08-14 | 26.85 | $26.81 | 464741 |
| 2023-08-11 | 26.85 | $26.17 | 385542 |
| 2023-08-10 | 26.91 | $25.91 | 518519 |
| 2023-08-09 | 26.99 | $27.12 | 290114 |
| 2023-08-08 | 26.95 | $27.16 | 372126 |
| 2023-08-07 | 26.89 | $27.48 | 389700 |
| 2023-08-04 | 26.80 | $27.61 | 411900 |
| 2023-08-03 | 26.67 | $27.22 | 386310 |
| 2023-08-02 | 26.57 | $26.47 | 316210 |
| 2023-08-01 | 26.52 | $26.93 | 321033 |
| 2023-07-31 | 26.42 | $27.04 | 334700 |
| 2023-07-28 | 26.30 | $27.17 | 352600 |
| 2023-07-27 | 26.14 | $26.70 | 371147 |
| 2023-07-26 | 26.02 | $26.98 | 487800 |
| 2023-07-25 | 25.86 | $26.86 | 403022 |
| 2023-07-24 | 25.70 | $26.60 | 383921 |
| 2023-07-21 | 25.55 | $26.35 | 338800 |
| 2023-07-20 | 25.41 | $26.60 | 301100 |
| 2023-07-19 | 25.25 | $26.83 | 354000 |
| 2023-07-18 | 25.05 | $26.80 | 411100 |
| 2023-07-17 | 24.85 | $25.98 | 388609 |
| 2023-07-14 | 24.71 | $25.56 | 383939 |
| 2023-07-13 | 24.62 | $25.37 | 395400 |
| 2023-07-12 | 24.54 | $25.75 | 706800 |
| 2023-07-11 | 24.42 | $25.68 | 628900 |
| 2023-07-10 | 24.30 | $24.91 | 520813 |
| 2023-07-07 | 24.24 | $24.14 | 515133 |
| 2023-07-06 | 24.25 | $23.57 | 461100 |
| 2023-07-05 | 24.30 | $24.08 | 502113 |
| 2023-07-03 | 24.28 | $24.67 | 323300 |
| 2023-06-30 | 24.18 | $23.93 | 513825 |
| 2023-06-29 | 24.13 | $24.31 | 470000 |
| 2023-06-28 | 24.00 | $23.51 | 480900 |
| 2023-06-27 | 23.92 | $24.05 | 801700 |
| 2023-06-26 | 23.76 | $24.24 | 524800 |
| 2023-06-23 | 23.56 | $24.19 | 1.8M |
| 2023-06-22 | 23.34 | $24.85 | 433600 |
| 2023-06-21 | 23.04 | $25.04 | 487500 |
| 2023-06-20 | 22.70 | $24.43 | 432329 |
| 2023-06-16 | 22.41 | $24.68 | 892200 |
| 2023-06-15 | 22.09 | $24.83 | 682700 |
| 2023-06-14 | 21.74 | $24.98 | 820600 |
| 2023-06-13 | 21.37 | $25.15 | 736825 |
| 2023-06-12 | 20.98 | $24.45 | 744800 |
| 2023-06-09 | 20.64 | $23.83 | 733600 |
| 2023-06-08 | 20.36 | $23.19 | 683049 |
| 2023-06-07 | 20.14 | $22.73 | 863511 |
| 2023-06-06 | 19.96 | $21.26 | 745300 |
| 2023-06-05 | 19.92 | $19.51 | 893503 |
| 2023-06-02 | 20.06 | $19.22 | 854596 |
| 2023-06-01 | 20.25 | $17.84 | 880900 |
| 2023-05-31 | 20.59 | $17.26 | 883313 |
| 2023-05-30 | 21.02 | $17.90 | 615800 |
| 2023-05-26 | 21.41 | $18.30 | 741635 |
| 2023-05-25 | 21.78 | $18.51 | 985141 |
| 2023-05-24 | 22.15 | $20.27 | 543000 |
| 2023-05-23 | 22.37 | $20.75 | 375300 |
| 2023-05-22 | 22.54 | $20.85 | 644900 |
| 2023-05-19 | 22.72 | $21.51 | 643000 |
| 2023-05-18 | 22.84 | $23.41 | 490410 |
| 2023-05-17 | 22.78 | $23.41 | 462315 |
| 2023-05-16 | 22.71 | $22.89 | 540000 |
| 2023-05-15 | 22.69 | $23.12 | 313200 |
| 2023-05-12 | 22.64 | $22.81 | 327000 |
| 2023-05-11 | 22.62 | $22.74 | 310505 |
| 2023-05-10 | 22.60 | $22.37 | 358425 |
| 2023-05-09 | 22.61 | $22.20 | 363427 |
| 2023-05-08 | 22.64 | $22.39 | 436200 |
| 2023-05-05 | 22.66 | $22.96 | 378100 |
| 2023-05-04 | 22.61 | $22.24 | 361017 |
| 2023-05-03 | 22.62 | $22.91 | 516900 |
| 2023-05-02 | 22.57 | $23.14 | 574500 |
| 2023-05-01 | 22.49 | $23.02 | 519506 |
| 2023-04-28 | 22.41 | $22.80 | 395800 |
| 2023-04-27 | 22.35 | $22.69 | 360222 |
| 2023-04-26 | 22.30 | $22.49 | 494641 |
| 2023-04-25 | 22.25 | $21.69 | 703300 |
| 2023-04-24 | 22.28 | $22.97 | 503200 |
| 2023-04-21 | 22.19 | $23.32 | 485828 |
| 2023-04-20 | 22.04 | $23.01 | 398543 |
| 2023-04-19 | 21.92 | $22.46 | 349800 |
| 2023-04-18 | 21.85 | $22.07 | 330300 |
| 2023-04-17 | 21.82 | $22.04 | 355100 |
| 2023-04-14 | 21.79 | $22.02 | 273000 |
| 2023-04-13 | 21.77 | $21.70 | 329546 |
| 2023-04-12 | 21.79 | $21.99 | 363200 |
| 2023-04-11 | 21.78 | $22.67 | 599200 |
| 2023-04-10 | 21.72 | $21.92 | 432043 |
| 2023-04-06 | 21.73 | $21.44 | 352600 |
| 2023-04-05 | 21.81 | $21.69 | 444900 |
| 2023-04-04 | 21.88 | $21.95 | 370800 |
| 2023-04-03 | 21.95 | $22.18 | 574914 |
| 2023-03-31 | 22.01 | $21.63 | 373318 |
| 2023-03-30 | 22.14 | $21.30 | 314110 |
| 2023-03-29 | 22.34 | $21.33 | 487519 |
| 2023-03-28 | 22.55 | $21.52 | 397500 |
| 2023-03-27 | 22.76 | $21.12 | 388628 |
| 2023-03-24 | 23.03 | $21.27 | 489331 |
| 2023-03-23 | 23.31 | $20.98 | 849500 |
| 2023-03-22 | 23.64 | $21.49 | 653504 |
| 2023-03-21 | 23.94 | $22.28 | 483200 |
| 2023-03-20 | 24.19 | $22.17 | 727252 |
| 2023-03-17 | 24.46 | $22.08 | 1.8M |
| 2023-03-16 | 24.76 | $23.35 | 819300 |
| 2023-03-15 | 24.96 | $23.47 | 1.1M |
| 2023-03-14 | 25.15 | $23.21 | 1.5M |
| 2023-03-13 | 25.37 | $22.90 | 1.7M |
| 2023-03-10 | 25.62 | $23.93 | 763416 |
| 2023-03-09 | 25.78 | $25.32 | 859000 |
| 2023-03-08 | 25.80 | $25.62 | 608425 |
| 2023-03-07 | 25.79 | $26.01 | 506140 |
| 2023-03-06 | 25.74 | $25.16 | 584723 |
| 2023-03-03 | 25.78 | $26.54 | 380500 |
| 2023-03-02 | 25.69 | $26.44 | 436148 |
| 2023-03-01 | 25.61 | $25.71 | 445000 |
| 2023-02-28 | 25.59 | $26.11 | 682000 |
| 2023-02-27 | 25.54 | $25.33 | 498600 |
| 2023-02-24 | 25.56 | $25.69 | 499231 |
| 2023-02-23 | 25.54 | $26.15 | 445629 |
| 2023-02-22 | 25.47 | $26.02 | 659247 |
| 2023-02-21 | 25.40 | $25.90 | 901100 |
| 2023-02-17 | 25.34 | $25.95 | 659400 |
| 2023-02-16 | 25.25 | $26.14 | 735300 |
| 2023-02-15 | 25.13 | $26.65 | 1.6M |
| 2023-02-14 | 24.94 | $24.72 | 694908 |
| 2023-02-13 | 24.93 | $24.11 | 537800 |
| 2023-02-10 | 24.97 | $23.80 | 578700 |
| 2023-02-09 | 25.04 | $23.95 | 507100 |
| 2023-02-08 | 25.09 | $24.56 | 700637 |
| 2023-02-07 | 25.07 | $25.49 | 476700 |
| 2023-02-06 | 24.95 | $25.25 | 689300 |
| 2023-02-03 | 24.84 | $26.80 | 588548 |
| 2023-02-02 | 24.56 | $27.14 | 874815 |
| 2023-02-01 | 24.23 | $26.09 | 709100 |
| 2023-01-31 | 23.97 | $26.02 | 795528 |
| 2023-01-30 | 23.70 | $25.11 | 898800 |
| 2023-01-27 | 23.51 | $25.12 | 735523 |
| 2023-01-26 | 23.29 | $25.10 | 579200 |
| 2023-01-25 | 23.07 | $24.41 | 708701 |
| 2023-01-24 | 22.89 | $23.84 | 643200 |
| 2023-01-23 | 22.76 | $23.90 | 626000 |
| 2023-01-20 | 22.61 | $23.07 | 947500 |
| 2023-01-19 | 22.52 | $22.18 | 502847 |
| 2023-01-18 | 22.50 | $22.47 | 512500 |
| 2023-01-17 | 22.45 | $22.90 | 529500 |
| 2023-01-13 | 22.34 | $23.88 | 424200 |
| 2023-01-12 | 22.12 | $23.17 | 546022 |
| 2023-01-11 | 21.97 | $22.68 | 488000 |
| 2023-01-10 | 21.86 | $22.71 | 732312 |
| 2023-01-09 | 21.74 | $22.64 | 663300 |
| 2023-01-06 | 21.63 | $22.79 | 576500 |
| 2023-01-05 | 21.50 | $22.18 | 451900 |
| 2023-01-04 | 21.44 | $22.21 | 768700 |
| 2023-01-03 | 21.38 | $21.87 | 636800 |
| 2022-12-30 | 21.35 | $22.28 | 506904 |
| 2022-12-29 | 21.28 | $21.82 | 426830 |
| 2022-12-28 | 21.27 | $21.17 | 527900 |
| 2022-12-27 | 21.33 | $21.74 | 425037 |
| 2022-12-23 | 21.35 | $21.76 | 812018 |
| 2022-12-22 | 21.39 | $21.49 | 805900 |
| 2022-12-21 | 21.46 | $21.18 | 894200 |
| 2022-12-20 | 21.59 | $19.64 | 589000 |
| 2022-12-19 | 21.91 | $20.06 | 608200 |
| 2022-12-16 | 22.23 | $19.62 | 1.5M |
| 2022-12-15 | 22.62 | $20.17 | 837200 |
| 2022-12-14 | 22.98 | $21.36 | 551400 |
| 2022-12-13 | 23.26 | $21.61 | 848100 |
| 2022-12-12 | 23.54 | $21.62 | 750600 |
| 2022-12-09 | 23.85 | $22.11 | 803000 |
| 2022-12-08 | 24.13 | $22.70 | 647535 |
| 2022-12-07 | 24.37 | $23.15 | 625700 |
| 2022-12-06 | 24.58 | $23.10 | 729515 |
| 2022-12-05 | 24.81 | $22.57 | 1.0M |
| 2022-12-02 | 25.12 | $22.31 | 987900 |
| 2022-12-01 | 25.47 | $22.20 | 1.7M |
| 2022-11-30 | 25.85 | $24.16 | 850600 |
| 2022-11-29 | 26.06 | $24.37 | 655540 |
| 2022-11-28 | 26.26 | $24.04 | 717400 |
| 2022-11-25 | 26.51 | $24.53 | 575500 |
| 2022-11-23 | 26.73 | $24.83 | 1.1M |
| 2022-11-22 | 26.94 | $27.58 | 939600 |
| 2022-11-21 | 26.87 | $27.48 | 763471 |
| 2022-11-18 | 26.81 | $27.62 | 476900 |
| 2022-11-17 | 26.73 | $26.57 | 521845 |
| 2022-11-16 | 26.74 | $26.29 | 434603 |
| 2022-11-15 | 26.78 | $27.33 | 548825 |
| 2022-11-14 | 26.71 | $26.57 | 340943 |
| 2022-11-11 | 26.70 | $27.26 | 387029 |
| 2022-11-10 | 26.62 | $26.88 | 599800 |
| 2022-11-09 | 26.57 | $25.10 | 349700 |
| 2022-11-08 | 26.69 | $26.48 | 278200 |
| 2022-11-07 | 26.67 | $26.86 | 424945 |
| 2022-11-04 | 26.60 | $26.89 | 357865 |
| 2022-11-03 | 26.51 | $26.53 | 311506 |
| 2022-11-02 | 26.46 | $26.49 | 347700 |
| 2022-11-01 | 26.41 | $27.57 | 329400 |
| 2022-10-31 | 26.24 | $27.33 | 330417 |
| 2022-10-28 | 26.09 | $27.59 | 357047 |
| 2022-10-27 | 25.89 | $27.56 | 334615 |
| 2022-10-26 | 25.68 | $26.80 | 289100 |
| 2022-10-25 | 25.54 | $26.84 | 383812 |
| 2022-10-24 | 25.38 | $26.11 | 385325 |
| 2022-10-21 | 25.28 | $26.35 | 359744 |
| 2022-10-20 | 25.15 | $25.28 | 354134 |
| 2022-10-19 | 25.12 | $25.48 | 382532 |
| 2022-10-18 | 25.07 | $25.90 | 342800 |
| 2022-10-17 | 24.98 | $25.62 | 352300 |
| 2022-10-14 | 24.91 | $24.90 | 324700 |
| 2022-10-13 | 24.91 | $24.90 | 381532 |
| 2022-10-12 | 24.92 | $24.83 | 344200 |
| 2022-10-11 | 24.92 | $25.16 | 576200 |
| 2022-10-10 | 24.90 | $24.49 | 360200 |
| 2022-10-07 | 24.96 | $24.78 | 323700 |
| 2022-10-06 | 24.99 | $25.42 | 501700 |
| 2022-10-05 | 24.96 | $25.56 | 328334 |
| 2022-10-04 | 24.92 | $25.76 | 441908 |
| 2022-10-03 | 24.86 | $24.60 | 424339 |
| 2022-09-30 | 24.91 | $24.22 | 674800 |
| 2022-09-29 | 25.00 | $24.91 | 529700 |
| 2022-09-28 | 25.03 | $25.09 | 556100 |
| 2022-09-27 | 25.04 | $24.04 | 488339 |
| 2022-09-26 | 25.16 | $23.38 | 506820 |
| 2022-09-23 | 25.37 | $24.95 | 561400 |
| 2022-09-22 | 25.43 | $25.25 | 610700 |
| 2022-09-21 | 25.46 | $25.52 | 640600 |
| 2022-09-20 | 25.49 | $25.40 | 577200 |
| 2022-09-19 | 25.55 | $25.44 | 539900 |
| 2022-09-16 | 25.64 | $24.93 | 1.2M |
| 2022-09-15 | 25.79 | $24.79 | 566700 |
| 2022-09-14 | 25.99 | $24.54 | 638300 |
| 2022-09-13 | 26.23 | $25.51 | 750300 |
| 2022-09-12 | 26.40 | $27.17 | 854500 |
| 2022-09-09 | 26.42 | $25.71 | 496913 |
| 2022-09-08 | 26.60 | $25.77 | 641600 |
| 2022-09-07 | 26.79 | $25.98 | 650300 |
| 2022-09-06 | 26.96 | $25.00 | 740700 |
| 2022-09-02 | 27.24 | $24.96 | 606100 |
| 2022-09-01 | 27.54 | $25.02 | 630702 |
| 2022-08-31 | 27.83 | $25.52 | 924311 |
| 2022-08-30 | 28.08 | $25.38 | 763500 |
| 2022-08-29 | 28.34 | $26.74 | 547831 |
| 2022-08-26 | 28.47 | $26.76 | 875800 |
| 2022-08-25 | 28.59 | $26.77 | 1.4M |
| 2022-08-24 | 28.70 | $25.16 | 2.5M |
| 2022-08-23 | 28.96 | $29.79 | 1.1M |
| 2022-08-22 | 28.75 | $30.26 | 631009 |
| 2022-08-19 | 28.48 | $30.12 | 687531 |
| 2022-08-18 | 28.21 | $30.42 | 456400 |
| 2022-08-17 | 27.89 | $29.85 | 405200 |
| 2022-08-16 | 27.62 | $29.97 | 667567 |
| 2022-08-15 | 27.33 | $29.02 | 939600 |
| 2022-08-12 | 27.12 | $29.69 | 404900 |
| 2022-08-11 | 26.83 | $29.76 | 908900 |
| 2022-08-10 | 26.52 | $28.61 | 565645 |
| 2022-08-09 | 26.31 | $27.55 | 626800 |
| 2022-08-08 | 26.19 | $28.16 | 557300 |
| 2022-08-05 | 26.01 | $26.31 | 361249 |
| 2022-08-04 | 26.00 | $26.36 | 429243 |
| 2022-08-03 | 25.98 | $26.06 | 433400 |
| 2022-08-02 | 26.00 | $25.57 | 505200 |
| 2022-08-01 | 26.06 | $25.87 | 498241 |
| 2022-07-29 | 26.10 | $24.82 | 608513 |
| 2022-07-28 | 26.25 | $24.76 | 602400 |
| 2022-07-27 | 26.41 | $24.52 | 620779 |
| 2022-07-26 | 26.60 | $23.94 | 1.2M |
| 2022-07-25 | 26.87 | $26.89 | 505000 |
| 2022-07-22 | 26.87 | $27.07 | 472416 |
| 2022-07-21 | 26.85 | $27.72 | 714300 |
| 2022-07-20 | 26.77 | $28.02 | 744900 |
| 2022-07-19 | 26.65 | $27.67 | 537333 |
| 2022-07-18 | 26.57 | $26.94 | 648400 |
| 2022-07-15 | 26.55 | $26.56 | 389415 |
| 2022-07-14 | 26.57 | $26.12 | 421400 |
| 2022-07-13 | 26.64 | $26.73 | 391000 |
| 2022-07-12 | 26.66 | $26.37 | 808745 |
| 2022-07-11 | 26.72 | $25.89 | 807130 |
| 2022-07-08 | 26.84 | $26.41 | 320637 |
| 2022-07-07 | 26.92 | $26.45 | 573600 |
| 2022-07-06 | 27.01 | $25.62 | 483600 |
| 2022-07-05 | 27.20 | $27.17 | 667073 |
| 2022-07-01 | 27.24 | $25.69 | 477937 |
| 2022-06-30 | 27.44 | $26.24 | 609300 |
| 2022-06-29 | 27.60 | $26.80 | 515100 |
| 2022-06-28 | 27.71 | $27.22 | 710300 |
| 2022-06-27 | 27.80 | $28.35 | 569400 |
| 2022-06-24 | 27.77 | $28.54 | 1.0M |
| 2022-06-23 | 27.71 | $26.67 | 522900 |
| 2022-06-22 | 27.81 | $26.83 | 506400 |
| 2022-06-21 | 27.87 | $28.13 | 773134 |
| 2022-06-17 | 27.79 | $26.64 | 1.5M |
| 2022-06-16 | 27.83 | $26.10 | 697674 |
| 2022-06-15 | 27.92 | $27.94 | 775921 |
| 2022-06-14 | 27.82 | $28.23 | 764000 |
| 2022-06-13 | 27.68 | $27.36 | 813800 |
| 2022-06-10 | 27.60 | $27.57 | 694400 |
| 2022-06-09 | 27.49 | $29.30 | 891400 |
| 2022-06-08 | 27.19 | $28.47 | 484117 |
| 2022-06-07 | 26.94 | $29.02 | 481700 |
| 2022-06-06 | 26.62 | $28.80 | 648935 |
| 2022-06-03 | 26.29 | $28.99 | 482800 |
| 2022-06-02 | 25.92 | $28.67 | 601500 |
| 2022-06-01 | 25.57 | $28.08 | 728638 |
| 2022-05-31 | 25.24 | $28.46 | 1.1M |
| 2022-05-27 | 24.87 | $29.63 | 1.1M |
| 2022-05-26 | 24.34 | $27.56 | 1.6M |
| 2022-05-25 | 24.00 | $27.19 | 3.9M |
| 2022-05-24 | 23.67 | $20.93 | 1.9M |
| 2022-05-23 | 23.94 | $22.43 | 999722 |
| 2022-05-20 | 24.07 | $23.46 | 946900 |
| 2022-05-19 | 24.10 | $24.02 | 650044 |
| 2022-05-18 | 24.07 | $24.05 | 832712 |
| 2022-05-17 | 24.03 | $25.74 | 924442 |
| 2022-05-16 | 23.81 | $24.61 | 421600 |
| 2022-05-13 | 23.70 | $24.60 | 603500 |
| 2022-05-12 | 23.57 | $24.32 | 594231 |
| 2022-05-11 | 23.45 | $23.36 | 632000 |
| 2022-05-10 | 23.41 | $23.42 | 805221 |
| 2022-05-09 | 23.35 | $23.70 | 768627 |
| 2022-05-06 | 23.25 | $24.15 | 820245 |
| 2022-05-05 | 23.09 | $24.47 | 656245 |
| 2022-05-04 | 22.88 | $24.31 | 499500 |
| 2022-05-03 | 22.66 | $23.86 | 423500 |
| 2022-05-02 | 22.47 | $23.79 | 683933 |
| 2022-04-29 | 22.27 | $22.93 | 550438 |
| 2022-04-28 | 22.13 | $23.60 | 1.0M |
| 2022-04-27 | 21.90 | $23.01 | 723325 |
| 2022-04-26 | 21.73 | $22.15 | 540848 |
| 2022-04-25 | 21.62 | $22.47 | 424000 |
| 2022-04-22 | 21.48 | $21.95 | 411300 |
| 2022-04-21 | 21.37 | $22.92 | 544835 |
| 2022-04-20 | 21.16 | $23.35 | 489400 |
| 2022-04-19 | 20.89 | $23.21 | 770130 |
| 2022-04-18 | 20.62 | $22.13 | 769900 |
| 2022-04-14 | 20.44 | $21.45 | 269926 |
| 2022-04-13 | 20.32 | $21.30 | 416746 |
| 2022-04-12 | 20.22 | $20.99 | 536235 |
| 2022-04-11 | 20.14 | $20.73 | 779904 |
| 2022-04-08 | 20.08 | $20.56 | 516400 |
| 2022-04-07 | 20.03 | $20.20 | 539417 |
| 2022-04-06 | 20.02 | $19.64 | 510326 |
| 2022-04-05 | 20.06 | $20.14 | 514800 |
| 2022-04-04 | 20.05 | $20.50 | 777417 |
| 2022-04-01 | 19.99 | $19.53 | 631529 |
| 2022-03-31 | 20.03 | $19.33 | 751500 |
| 2022-03-30 | 20.08 | $19.75 | 496748 |
| 2022-03-29 | 20.11 | $20.98 | 667613 |
| 2022-03-28 | 20.00 | $20.12 | 586600 |
| 2022-03-25 | 19.99 | $20.21 | 689734 |
| 2022-03-24 | 19.96 | $19.73 | 514544 |
| 2022-03-23 | 20.00 | $19.70 | 681000 |
| 2022-03-22 | 20.03 | $19.98 | 1.2M |
| 2022-03-21 | 20.05 | $19.67 | 688635 |
| 2022-03-18 | 20.10 | $20.64 | 1.3M |
| 2022-03-17 | 20.06 | $21.01 | 901242 |
| 2022-03-16 | 20.00 | $21.23 | 1.5M |
| 2022-03-15 | 19.93 | $19.73 | 742604 |
| 2022-03-14 | 20.01 | $19.44 | 679700 |
| 2022-03-11 | 20.13 | $19.65 | 767400 |
| 2022-03-10 | 20.25 | $20.24 | 1.3M |
| 2022-03-09 | 20.33 | $19.94 | 772614 |
| 2022-03-08 | 20.46 | $19.00 | 1.2M |
| 2022-03-07 | 20.69 | $17.93 | 595347 |
| 2022-03-04 | 21.04 | $19.37 | 562400 |
| 2022-03-03 | 21.28 | $20.37 | 397112 |
| 2022-03-02 | 21.42 | $20.58 | 736000 |
| 2022-03-01 | 21.57 | $19.59 | 635404 |
| 2022-02-28 | 21.83 | $20.76 | 637303 |
| 2022-02-25 | 21.99 | $20.98 | 777120 |
| 2022-02-24 | 22.15 | $21.33 | 761700 |
| 2022-02-23 | 22.27 | $20.28 | 543800 |
| 2022-02-22 | 22.52 | $20.62 | 626415 |
| 2022-02-18 | 22.75 | $21.71 | 550900 |
| 2022-02-17 | 22.88 | $21.70 | 431213 |
| 2022-02-16 | 23.02 | $22.76 | 381929 |
| 2022-02-15 | 23.05 | $23.30 | 362408 |
| 2022-02-14 | 23.04 | $22.20 | 400934 |
| 2022-02-11 | 23.13 | $22.53 | 345400 |
| 2022-02-10 | 23.19 | $23.12 | 456035 |
| 2022-02-09 | 23.20 | $23.50 | 288800 |
| 2022-02-08 | 23.17 | $23.43 | 398400 |
| 2022-02-07 | 23.15 | $22.42 | 393400 |
| 2022-02-04 | 23.21 | $22.37 | 758600 |
| 2022-02-03 | 23.29 | $22.48 | 481647 |
| 2022-02-02 | 23.36 | $23.00 | 597600 |
| 2022-02-01 | 23.38 | $24.31 | 646200 |
| 2022-01-31 | 23.27 | $23.98 | 824101 |
| 2022-01-28 | 23.19 | $23.08 | 423538 |
| 2022-01-27 | 23.19 | $23.33 | 463114 |
| 2022-01-26 | 23.16 | $23.45 | 551600 |
| 2022-01-25 | 23.12 | $24.16 | 678675 |
| 2022-01-24 | 23.00 | $24.28 | 1.2M |
| 2022-01-21 | 22.86 | $22.00 | 720100 |
| 2022-01-20 | 22.94 | $22.21 | 496300 |
| 2022-01-19 | 23.00 | $23.60 | 610900 |
| 2022-01-18 | 22.91 | $23.10 | 596500 |
| 2022-01-14 | 22.86 | $23.15 | 517100 |
| 2022-01-13 | 22.80 | $23.41 | 605219 |
| 2022-01-12 | 22.71 | $22.99 | 388700 |
| 2022-01-11 | 22.66 | $23.19 | 538700 |
| 2022-01-10 | 22.58 | $22.21 | 758900 |
| 2022-01-07 | 22.61 | $22.58 | 457200 |
| 2022-01-06 | 22.60 | $22.97 | 349929 |
| 2022-01-05 | 22.55 | $22.82 | 454706 |
| 2022-01-04 | 22.53 | $23.41 | 375919 |
| 2022-01-03 | 22.45 | $23.34 | 372600 |
| 2021-12-31 | 22.37 | $22.68 | 271300 |
| 2021-12-30 | 22.36 | $22.86 | 280700 |
| 2021-12-29 | 22.33 | $22.92 | 299100 |
| 2021-12-28 | 22.30 | $22.52 | 324827 |
| 2021-12-27 | 22.31 | $22.53 | 453506 |
| 2021-12-23 | 22.34 | $21.86 | 411300 |
| 2021-12-22 | 22.46 | $21.86 | 474343 |
| 2021-12-21 | 22.61 | $21.58 | 671200 |
| 2021-12-20 | 22.81 | $21.08 | 823500 |
| 2021-12-17 | 23.09 | $21.91 | 1.2M |
| 2021-12-16 | 23.32 | $21.85 | 515716 |
| 2021-12-15 | 23.58 | $22.67 | 586795 |
| 2021-12-14 | 23.79 | $22.14 | 470700 |
| 2021-12-13 | 24.07 | $22.06 | 616425 |
| 2021-12-10 | 24.37 | $23.27 | 560100 |
| 2021-12-09 | 24.58 | $23.12 | 384609 |
| 2021-12-08 | 24.82 | $23.85 | 403707 |
| 2021-12-07 | 25.00 | $24.16 | 446100 |
| 2021-12-06 | 25.16 | $22.97 | 472200 |
| 2021-12-03 | 25.45 | $22.78 | 454932 |
| 2021-12-02 | 25.78 | $23.30 | 478111 |
| 2021-12-01 | 26.07 | $22.43 | 736348 |
| 2021-11-30 | 26.45 | $23.61 | 874748 |
| 2021-11-29 | 26.73 | $24.70 | 849397 |
| 2021-11-26 | 26.89 | $25.27 | 482200 |
| 2021-11-24 | 26.99 | $27.37 | 484438 |
| 2021-11-23 | 26.87 | $27.80 | 672085 |
| 2021-11-22 | 26.68 | $28.00 | 892000 |
| 2021-11-19 | 26.45 | $26.38 | 1.1M |
| 2021-11-18 | 26.37 | $28.81 | 939416 |
| 2021-11-17 | 26.02 | $27.52 | 767201 |
| 2021-11-16 | 25.77 | $27.27 | 524800 |
| 2021-11-15 | 25.53 | $26.68 | 363714 |
| 2021-11-12 | 25.32 | $26.77 | 256405 |
| 2021-11-11 | 25.09 | $26.24 | 251110 |
| 2021-11-10 | 24.89 | $26.09 | 298900 |
| 2021-11-09 | 24.68 | $27.00 | 285005 |
| 2021-11-08 | 24.37 | $26.31 | 347147 |
| 2021-11-05 | 24.10 | $26.60 | 665617 |
| 2021-11-04 | 23.78 | $25.86 | 319100 |
| 2021-11-03 | 23.52 | $26.05 | 565329 |
| 2021-11-02 | 23.21 | $24.78 | 270735 |
| 2021-11-01 | 23.02 | $24.52 | 654688 |
| 2021-10-29 | 22.85 | $23.06 | 497318 |
| 2021-10-28 | 22.81 | $23.12 | 373539 |
| 2021-10-27 | 22.77 | $22.52 | 370202 |
| 2021-10-26 | 22.79 | $23.05 | 316300 |
| 2021-10-25 | 22.77 | $23.74 | 361905 |
| 2021-10-22 | 22.68 | $23.11 | 180213 |
| 2021-10-21 | 22.66 | $23.29 | 274429 |
| 2021-10-20 | 22.62 | $22.49 | 272000 |
| 2021-10-19 | 22.67 | $22.89 | 425628 |
| 2021-10-18 | 22.67 | $22.92 | 332421 |
| 2021-10-15 | 22.68 | $22.15 | 345100 |
| 2021-10-14 | 22.75 | $22.91 | 322039 |
| 2021-10-13 | 22.75 | $22.34 | 335500 |
| 2021-10-12 | 22.81 | $22.54 | 436800 |
| 2021-10-11 | 22.84 | $21.88 | 544700 |
| 2021-10-08 | 22.94 | $21.88 | 369418 |
| 2021-10-07 | 23.04 | $22.48 | 308412 |
| 2021-10-06 | 23.09 | $21.88 | 450900 |
| 2021-10-05 | 23.19 | $22.76 | 372711 |
| 2021-10-04 | 23.22 | $23.00 | 307100 |
| 2021-10-01 | 23.23 | $22.82 | 624635 |
| 2021-09-30 | 23.27 | $22.22 | 918622 |
| 2021-09-29 | 23.38 | $24.53 | 360114 |
| 2021-09-28 | 23.27 | $24.19 | 424301 |
| 2021-09-27 | 23.20 | $24.47 | 520900 |
| 2021-09-24 | 23.10 | $23.32 | 685000 |
| 2021-09-23 | 23.11 | $24.42 | 483830 |
| 2021-09-22 | 23.02 | $24.06 | 634919 |
| 2021-09-21 | 22.97 | $22.86 | 467000 |
| 2021-09-20 | 23.04 | $22.26 | 611538 |
| 2021-09-17 | 23.17 | $22.25 | 1.1M |
| 2021-09-16 | 23.31 | $22.25 | 386401 |
| 2021-09-15 | 23.45 | $22.35 | 439105 |
| 2021-09-14 | 23.59 | $21.72 | 379349 |
| 2021-09-13 | 23.80 | $22.22 | 589600 |
| 2021-09-10 | 23.97 | $22.64 | 397670 |
| 2021-09-09 | 24.10 | $23.19 | 552500 |
| 2021-09-08 | 24.18 | $22.50 | 964033 |
| 2021-09-07 | 24.34 | $23.62 | 689421 |
| 2021-09-03 | 24.39 | $24.26 | 736105 |
| 2021-09-02 | 24.38 | $25.06 | 663000 |
| 2021-09-01 | 24.28 | $25.62 | 1.8M |
| 2021-08-31 | 24.12 | $24.59 | 1.1M |
| 2021-08-30 | 24.06 | $24.86 | 466100 |
| 2021-08-27 | 23.97 | $24.78 | 293399 |
| 2021-08-26 | 23.89 | $23.75 | 326400 |
| 2021-08-25 | 23.91 | $24.60 | 329204 |
| 2021-08-24 | 23.85 | $24.93 | 509936 |
| 2021-08-23 | 23.75 | $23.72 | 459000 |
| 2021-08-20 | 23.78 | $23.85 | 505116 |
| 2021-08-19 | 23.80 | $23.57 | 303811 |
| 2021-08-18 | 23.85 | $23.65 | 407217 |
| 2021-08-17 | 23.90 | $23.00 | 364500 |
| 2021-08-16 | 24.01 | $23.62 | 266498 |
| 2021-08-13 | 24.06 | $23.53 | 447000 |
| 2021-08-12 | 24.11 | $23.92 | 316400 |
| 2021-08-11 | 24.13 | $24.06 | 328800 |
| 2021-08-10 | 24.14 | $24.36 | 498655 |
| 2021-08-09 | 24.12 | $23.10 | 639316 |
| 2021-08-06 | 24.24 | $23.92 | 302830 |
| 2021-08-05 | 24.30 | $23.52 | 451513 |
| 2021-08-04 | 24.40 | $22.71 | 665018 |
| 2021-08-03 | 24.59 | $25.18 | 362100 |
| 2021-08-02 | 24.55 | $24.76 | 306100 |
| 2021-07-30 | 24.56 | $24.74 | 302688 |
| 2021-07-29 | 24.59 | $24.76 | 246400 |
| 2021-07-28 | 24.62 | $24.44 | 303828 |
| 2021-07-27 | 24.70 | $24.29 | 453537 |
| 2021-07-26 | 24.81 | $25.20 | 309000 |
| 2021-07-23 | 24.84 | $24.75 | 400216 |
| 2021-07-22 | 24.93 | $24.25 | 279800 |
| 2021-07-21 | 25.09 | $24.91 | 353100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.72
2026-07-17
Close Price
$11.85
Vol: 433318
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.41
Average
23.28
Maximum
43.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.72 | $11.85 | 433318 |
| 2026-07-16 | 11.74 | $12.36 | 560101 |
| 2026-07-15 | 11.66 | $11.72 | 543004 |
| 2026-07-14 | 11.71 | $11.31 | 469649 |
| 2026-07-13 | 11.85 | $11.84 | 393308 |
| 2026-07-10 | 11.91 | $11.81 | 295833 |
| 2026-07-09 | 11.99 | $11.48 | 520325 |
| 2026-07-08 | 12.15 | $11.51 | 425100 |
| 2026-07-07 | 12.33 | $11.94 | 380104 |
| 2026-07-06 | 12.46 | $11.79 | 559313 |
| 2026-07-02 | 12.63 | $11.71 | 466832 |
| 2026-07-01 | 12.86 | $12.39 | 513400 |
| 2026-06-30 | 12.98 | $12.37 | 490700 |
| 2026-06-29 | 13.12 | $12.76 | 724800 |
| 2026-06-26 | 13.20 | $13.49 | 1.7M |
| 2026-06-25 | 13.14 | $12.47 | 325200 |
| 2026-06-24 | 13.29 | $12.97 | 528000 |
| 2026-06-23 | 13.36 | $12.27 | 531000 |
| 2026-06-22 | 13.59 | $12.67 | 594838 |
| 2026-06-18 | 13.76 | $13.14 | 984020 |
| 2026-06-17 | 13.87 | $12.49 | 571115 |
| 2026-06-16 | 14.13 | $13.39 | 551900 |
| 2026-06-15 | 14.23 | $14.06 | 752942 |
| 2026-06-12 | 14.21 | $14.64 | 590901 |
| 2026-06-11 | 14.06 | $14.73 | 724428 |
| 2026-06-10 | 13.87 | $13.74 | 734200 |
| 2026-06-09 | 13.85 | $13.77 | 869151 |
| 2026-06-08 | 13.82 | $13.63 | 936900 |
| 2026-06-05 | 13.81 | $12.37 | 1.3M |
| 2026-06-04 | 14.06 | $14.21 | 1.2M |
| 2026-06-03 | 13.97 | $14.12 | 719824 |
| 2026-06-02 | 13.87 | $14.38 | 612102 |
| 2026-06-01 | 13.70 | $14.19 | 642802 |
| 2026-05-29 | 13.54 | $14.56 | 600400 |
| 2026-05-28 | 13.27 | $14.67 | 493602 |
| 2026-05-27 | 12.93 | $14.49 | 656641 |
| 2026-05-26 | 12.58 | $13.96 | 573741 |
| 2026-05-22 | 12.28 | $13.50 | 671600 |
| 2026-05-21 | 12.03 | $13.16 | 1.1M |
| 2026-05-20 | 11.81 | $12.14 | 1.1M |
| 2026-05-19 | 11.78 | $11.06 | 511600 |
| 2026-05-18 | 11.96 | $10.97 | 603340 |
| 2026-05-15 | 12.20 | $11.07 | 485900 |
| 2026-05-14 | 12.46 | $11.15 | 574700 |
| 2026-05-13 | 12.74 | $11.03 | 662131 |
| 2026-05-12 | 13.09 | $11.36 | 637811 |
| 2026-05-11 | 13.43 | $12.06 | 813011 |
| 2026-05-08 | 13.67 | $13.50 | 444452 |
| 2026-05-07 | 13.64 | $13.27 | 702832 |
| 2026-05-06 | 13.65 | $13.49 | 657223 |
| 2026-05-05 | 13.62 | $13.52 | 680000 |
| 2026-05-04 | 13.57 | $12.69 | 837500 |
| 2026-05-01 | 13.68 | $13.43 | 535715 |
| 2026-04-30 | 13.65 | $13.10 | 629441 |
| 2026-04-29 | 13.68 | $13.16 | 443400 |
| 2026-04-28 | 13.71 | $13.43 | 363509 |
| 2026-04-27 | 13.67 | $13.42 | 440100 |
| 2026-04-24 | 13.62 | $13.54 | 454228 |
| 2026-04-23 | 13.54 | $13.72 | 555509 |
| 2026-04-22 | 13.40 | $14.19 | 645500 |
| 2026-04-21 | 13.13 | $13.84 | 538000 |
| 2026-04-20 | 12.89 | $14.13 | 515900 |
| 2026-04-17 | 12.54 | $13.71 | 681713 |
| 2026-04-16 | 12.23 | $12.81 | 655837 |
| 2026-04-15 | 12.05 | $12.94 | 311630 |
| 2026-04-14 | 11.81 | $12.87 | 477100 |
| 2026-04-13 | 11.54 | $12.89 | 743712 |
| 2026-04-10 | 11.23 | $12.52 | 678925 |
| 2026-04-09 | 10.94 | $12.51 | 949439 |
| 2026-04-08 | 10.62 | $10.95 | 589400 |
| 2026-04-07 | 10.56 | $10.85 | 560502 |
| 2026-04-06 | 10.52 | $11.10 | 527900 |
| 2026-04-02 | 10.43 | $10.74 | 501149 |
| 2026-04-01 | 10.39 | $11.06 | 664800 |
| 2026-03-31 | 10.29 | $10.54 | 475507 |
| 2026-03-30 | 10.28 | $10.37 | 649600 |
| 2026-03-27 | 10.30 | $10.44 | 647900 |
| 2026-03-26 | 10.32 | $10.91 | 640743 |
| 2026-03-25 | 10.24 | $11.01 | 542111 |
| 2026-03-24 | 10.13 | $11.45 | 683711 |
| 2026-03-23 | 9.92 | $11.52 | 1.1M |
| 2026-03-20 | 9.65 | $10.73 | 2.1M |
| 2026-03-19 | 9.52 | $10.55 | 1.6M |
| 2026-03-18 | 9.41 | $8.86 | 872620 |
| 2026-03-17 | 9.65 | $9.25 | 617514 |
| 2026-03-16 | 9.84 | $9.34 | 698600 |
| 2026-03-13 | 10.06 | $9.29 | 690100 |
| 2026-03-12 | 10.32 | $9.41 | 889802 |
| 2026-03-11 | 10.61 | $9.83 | 564707 |
| 2026-03-10 | 10.86 | $10.09 | 666300 |
| 2026-03-09 | 11.09 | $10.09 | 851117 |
| 2026-03-06 | 11.37 | $10.60 | 557423 |
| 2026-03-05 | 11.59 | $11.28 | 404343 |
| 2026-03-04 | 11.70 | $11.53 | 356900 |
| 2026-03-03 | 11.78 | $11.22 | 612841 |
| 2026-03-02 | 11.93 | $11.38 | 680400 |
| 2026-02-27 | 12.09 | $11.89 | 868000 |
| 2026-02-26 | 12.16 | $12.06 | 552034 |
| 2026-02-25 | 12.20 | $11.88 | 591900 |
| 2026-02-24 | 12.30 | $12.12 | 351200 |
| 2026-02-23 | 12.36 | $12.44 | 635723 |
| 2026-02-20 | 12.36 | $13.08 | 633344 |
| 2026-02-19 | 12.23 | $12.46 | 307705 |
| 2026-02-18 | 12.21 | $12.51 | 570700 |
| 2026-02-17 | 12.18 | $12.20 | 563000 |
| 2026-02-13 | 12.21 | $11.81 | 467029 |
| 2026-02-12 | 12.33 | $11.60 | 670521 |
| 2026-02-11 | 12.51 | $11.97 | 456500 |
| 2026-02-10 | 12.65 | $12.15 | 443915 |
| 2026-02-09 | 12.77 | $12.47 | 440317 |
| 2026-02-06 | 12.84 | $12.98 | 447326 |
| 2026-02-05 | 12.82 | $12.58 | 708110 |
| 2026-02-04 | 12.88 | $13.43 | 613600 |
| 2026-02-03 | 12.77 | $12.84 | 538300 |
| 2026-02-02 | 12.77 | $12.69 | 406500 |
| 2026-01-30 | 12.80 | $12.22 | 597000 |
| 2026-01-29 | 12.94 | $12.33 | 388400 |
| 2026-01-28 | 13.07 | $12.30 | 623106 |
| 2026-01-27 | 13.24 | $12.68 | 496000 |
| 2026-01-26 | 13.35 | $12.68 | 498400 |
| 2026-01-23 | 13.47 | $12.54 | 667221 |
| 2026-01-22 | 13.64 | $12.64 | 973200 |
| 2026-01-21 | 13.82 | $14.04 | 465300 |
| 2026-01-20 | 13.73 | $13.50 | 750600 |
| 2026-01-16 | 13.74 | $13.73 | 402820 |
| 2026-01-15 | 13.70 | $13.78 | 427900 |
| 2026-01-14 | 13.64 | $13.86 | 515500 |
| 2026-01-13 | 13.55 | $14.00 | 772109 |
| 2026-01-12 | 13.42 | $13.79 | 658749 |
| 2026-01-09 | 13.30 | $13.88 | 673508 |
| 2026-01-08 | 13.15 | $13.84 | 853300 |
| 2026-01-07 | 12.98 | $12.80 | 587508 |
| 2026-01-06 | 13.00 | $13.08 | 764400 |
| 2026-01-05 | 12.96 | $12.38 | 966200 |
| 2026-01-02 | 13.07 | $12.25 | 511149 |
| 2025-12-31 | 13.21 | $12.17 | 643800 |
| 2025-12-30 | 13.40 | $13.01 | 551921 |
| 2025-12-29 | 13.43 | $13.07 | 659705 |
| 2025-12-26 | 13.46 | $13.28 | 390324 |
| 2025-12-24 | 13.44 | $13.15 | 303800 |
| 2025-12-23 | 13.45 | $12.87 | 641500 |
| 2025-12-22 | 13.51 | $13.30 | 923408 |
| 2025-12-19 | 13.49 | $13.18 | 1.7M |
| 2025-12-18 | 13.49 | $13.30 | 965900 |
| 2025-12-17 | 13.46 | $13.57 | 1.4M |
| 2025-12-16 | 13.36 | $13.82 | 852247 |
| 2025-12-15 | 13.19 | $13.64 | 917400 |
| 2025-12-12 | 13.03 | $13.30 | 1.1M |
| 2025-12-11 | 12.91 | $13.53 | 1.5M |
| 2025-12-10 | 12.72 | $13.38 | 1.4M |
| 2025-12-09 | 12.53 | $12.74 | 2.6M |
| 2025-12-08 | 12.44 | $13.49 | 1.7M |
| 2025-12-05 | 12.18 | $13.33 | 1.3M |
| 2025-12-04 | 11.90 | $13.47 | 1.3M |
| 2025-12-03 | 11.56 | $13.35 | 1.3M |
| 2025-12-02 | 11.18 | $12.60 | 922449 |
| 2025-12-01 | 10.90 | $12.43 | 999752 |
| 2025-11-28 | 10.61 | $11.71 | 489100 |
| 2025-11-26 | 10.43 | $11.80 | 720431 |
| 2025-11-25 | 10.20 | $11.65 | 1.2M |
| 2025-11-24 | 9.98 | $10.60 | 2.1M |
| 2025-11-21 | 9.94 | $10.55 | 1.6M |
| 2025-11-20 | 9.91 | $9.63 | 871619 |
| 2025-11-19 | 10.08 | $9.71 | 659024 |
| 2025-11-18 | 10.27 | $9.67 | 1.2M |
| 2025-11-17 | 10.49 | $9.93 | 828934 |
| 2025-11-14 | 10.70 | $10.31 | 845817 |
| 2025-11-13 | 10.88 | $10.92 | 1.6M |
| 2025-11-12 | 10.95 | $11.30 | 969985 |
| 2025-11-11 | 10.96 | $11.29 | 689213 |
| 2025-11-10 | 10.98 | $11.14 | 989800 |
| 2025-11-07 | 11.04 | $11.30 | 1.2M |
| 2025-11-06 | 11.08 | $11.04 | 1.2M |
| 2025-11-05 | 11.19 | $11.38 | 2.1M |
| 2025-11-04 | 11.24 | $10.40 | 1.5M |
| 2025-11-03 | 11.52 | $11.01 | 6.4M |
| 2025-10-31 | 11.71 | $11.04 | 1.3M |
| 2025-10-30 | 11.94 | $10.98 | 1.6M |
| 2025-10-29 | 12.21 | $11.80 | 1.1M |
| 2025-10-28 | 12.37 | $12.50 | 1.3M |
| 2025-10-27 | 12.40 | $12.54 | 462300 |
| 2025-10-24 | 12.43 | $12.57 | 574200 |
| 2025-10-23 | 12.47 | $12.82 | 738300 |
| 2025-10-22 | 12.46 | $12.28 | 805501 |
| 2025-10-21 | 12.56 | $12.77 | 748800 |
| 2025-10-20 | 12.59 | $12.53 | 607900 |
| 2025-10-17 | 12.67 | $12.47 | 703800 |
| 2025-10-16 | 12.78 | $12.69 | 721419 |
| 2025-10-15 | 12.87 | $13.02 | 714006 |
| 2025-10-14 | 12.90 | $12.95 | 720021 |
| 2025-10-13 | 12.96 | $12.63 | 1.0M |
| 2025-10-10 | 13.09 | $11.86 | 1.3M |
| 2025-10-09 | 13.42 | $13.27 | 692037 |
| 2025-10-08 | 13.50 | $13.56 | 753000 |
| 2025-10-07 | 13.54 | $13.05 | 826127 |
| 2025-10-06 | 13.69 | $13.93 | 781200 |
| 2025-10-03 | 13.68 | $14.30 | 740600 |
| 2025-10-02 | 13.60 | $13.53 | 563535 |
| 2025-10-01 | 13.67 | $13.25 | 767800 |
| 2025-09-30 | 13.81 | $13.04 | 894800 |
| 2025-09-29 | 14.02 | $13.05 | 1.4M |
| 2025-09-26 | 14.27 | $13.65 | 541311 |
| 2025-09-25 | 14.43 | $13.31 | 934500 |
| 2025-09-24 | 14.69 | $13.94 | 739700 |
| 2025-09-23 | 14.85 | $13.92 | 866900 |
| 2025-09-22 | 15.05 | $14.27 | 871000 |
| 2025-09-19 | 15.21 | $14.32 | 1.4M |
| 2025-09-18 | 15.38 | $14.99 | 602768 |
| 2025-09-17 | 15.43 | $15.20 | 751248 |
| 2025-09-16 | 15.45 | $15.20 | 843806 |
| 2025-09-15 | 15.46 | $15.60 | 864300 |
| 2025-09-12 | 15.40 | $14.89 | 788847 |
| 2025-09-11 | 15.47 | $15.75 | 1.1M |
| 2025-09-10 | 15.37 | $15.58 | 1.2M |
| 2025-09-09 | 15.29 | $15.25 | 1.0M |
| 2025-09-08 | 15.26 | $15.63 | 1.1M |
| 2025-09-05 | 15.15 | $15.70 | 1.4M |
| 2025-09-04 | 15.00 | $14.24 | 1.9M |
| 2025-09-03 | 15.14 | $14.95 | 1.1M |
| 2025-09-02 | 15.14 | $14.80 | 909108 |
| 2025-08-29 | 15.18 | $15.00 | 848100 |
| 2025-08-28 | 15.17 | $15.37 | 1.1M |
| 2025-08-27 | 15.09 | $15.50 | 1.2M |
| 2025-08-26 | 14.96 | $15.05 | 643100 |
| 2025-08-25 | 14.91 | $15.28 | 460200 |
| 2025-08-22 | 14.80 | $15.51 | 923542 |
| 2025-08-21 | 14.62 | $14.74 | 433746 |
| 2025-08-20 | 14.57 | $14.67 | 382800 |
| 2025-08-19 | 14.53 | $14.73 | 322227 |
| 2025-08-18 | 14.47 | $14.67 | 469729 |
| 2025-08-15 | 14.41 | $14.63 | 515600 |
| 2025-08-14 | 14.35 | $14.59 | 535604 |
| 2025-08-13 | 14.28 | $15.14 | 905206 |
| 2025-08-12 | 14.09 | $14.68 | 589935 |
| 2025-08-11 | 13.97 | $13.72 | 539537 |
| 2025-08-08 | 14.02 | $13.58 | 471506 |
| 2025-08-07 | 14.12 | $13.81 | 491625 |
| 2025-08-06 | 14.18 | $13.90 | 473624 |
| 2025-08-05 | 14.24 | $13.66 | 736228 |
| 2025-08-04 | 14.35 | $13.87 | 592600 |
| 2025-08-01 | 14.44 | $13.17 | 693722 |
| 2025-07-31 | 14.69 | $13.73 | 752300 |
| 2025-07-30 | 14.85 | $14.37 | 792831 |
| 2025-07-29 | 14.91 | $14.93 | 605600 |
| 2025-07-28 | 14.86 | $15.64 | 561444 |
| 2025-07-25 | 14.64 | $15.40 | 449921 |
| 2025-07-24 | 14.44 | $15.17 | 782700 |
| 2025-07-23 | 14.25 | $15.72 | 1.0M |
| 2025-07-22 | 13.92 | $15.13 | 1.0M |
| 2025-07-21 | 13.66 | $13.98 | 446300 |
| 2025-07-18 | 13.60 | $13.72 | 587500 |
| 2025-07-17 | 13.58 | $13.73 | 555424 |
| 2025-07-16 | 13.56 | $13.39 | 651232 |
| 2025-07-15 | 13.60 | $13.39 | 550486 |
| 2025-07-14 | 13.66 | $14.28 | 592926 |
| 2025-07-11 | 13.53 | $14.68 | 830700 |
| 2025-07-10 | 13.31 | $14.48 | 1.1M |
| 2025-07-09 | 13.09 | $14.11 | 868344 |
| 2025-07-08 | 12.91 | $13.82 | 624300 |
| 2025-07-07 | 12.77 | $13.26 | 764530 |
| 2025-07-03 | 12.73 | $14.03 | 395200 |
| 2025-07-02 | 12.53 | $13.88 | 1.3M |
| 2025-07-01 | 12.32 | $13.21 | 1.0M |
| 2025-06-30 | 12.23 | $12.22 | 805186 |
| 2025-06-27 | 12.34 | $12.54 | 1.0M |
| 2025-06-26 | 12.40 | $12.40 | 572700 |
| 2025-06-25 | 12.51 | $12.37 | 722400 |
| 2025-06-24 | 12.65 | $12.57 | 796700 |
| 2025-06-23 | 12.77 | $12.55 | 765670 |
| 2025-06-20 | 12.93 | $12.58 | 1.9M |
| 2025-06-18 | 13.10 | $13.13 | 651910 |
| 2025-06-17 | 13.19 | $13.40 | 795018 |
| 2025-06-16 | 13.25 | $13.53 | 1.1M |
| 2025-06-13 | 13.29 | $12.31 | 1.4M |
| 2025-06-12 | 13.61 | $13.16 | 893041 |
| 2025-06-11 | 13.80 | $13.47 | 1.2M |
| 2025-06-10 | 13.95 | $14.33 | 1.1M |
| 2025-06-09 | 13.96 | $14.30 | 1.1M |
| 2025-06-06 | 13.98 | $13.57 | 905513 |
| 2025-06-05 | 14.16 | $13.15 | 1.8M |
| 2025-06-04 | 14.46 | $13.34 | 940800 |
| 2025-06-03 | 14.77 | $13.36 | 1.1M |
| 2025-06-02 | 15.13 | $13.18 | 1.2M |
| 2025-05-30 | 15.59 | $13.45 | 1.8M |
| 2025-05-29 | 16.07 | $13.38 | 5.6M |
| 2025-05-28 | 16.64 | $16.38 | 1.5M |
| 2025-05-27 | 16.67 | $16.57 | 1.4M |
| 2025-05-23 | 16.67 | $15.96 | 712916 |
| 2025-05-22 | 16.79 | $16.51 | 484200 |
| 2025-05-21 | 16.81 | $16.22 | 670700 |
| 2025-05-20 | 16.89 | $17.28 | 585222 |
| 2025-05-19 | 16.76 | $17.09 | 697473 |
| 2025-05-16 | 16.65 | $17.82 | 651304 |
| 2025-05-15 | 16.37 | $17.53 | 1.1M |
| 2025-05-14 | 16.10 | $17.48 | 626612 |
| 2025-05-13 | 15.79 | $17.51 | 742100 |
| 2025-05-12 | 15.43 | $17.40 | 1.6M |
| 2025-05-09 | 15.04 | $15.07 | 671394 |
| 2025-05-08 | 15.08 | $15.69 | 897800 |
| 2025-05-07 | 14.99 | $14.92 | 986100 |
| 2025-05-06 | 15.06 | $14.40 | 1.1M |
| 2025-05-05 | 15.24 | $15.26 | 537802 |
| 2025-05-02 | 15.28 | $15.89 | 573400 |
| 2025-05-01 | 15.20 | $15.34 | 463400 |
| 2025-04-30 | 15.22 | $15.24 | 543648 |
| 2025-04-29 | 15.26 | $15.50 | 573116 |
| 2025-04-28 | 15.26 | $15.62 | 429733 |
| 2025-04-25 | 15.24 | $15.48 | 563883 |
| 2025-04-24 | 15.25 | $15.71 | 748309 |
| 2025-04-23 | 15.21 | $15.04 | 1.0M |
| 2025-04-22 | 15.31 | $15.32 | 898700 |
| 2025-04-21 | 15.38 | $15.28 | 721300 |
| 2025-04-17 | 15.46 | $15.26 | 843062 |
| 2025-04-16 | 15.56 | $14.40 | 857300 |
| 2025-04-15 | 15.87 | $15.07 | 1.5M |
| 2025-04-14 | 16.08 | $15.58 | 937907 |
| 2025-04-11 | 16.23 | $15.94 | 1.1M |
| 2025-04-10 | 16.32 | $16.23 | 1.4M |
| 2025-04-09 | 16.37 | $17.07 | 1.8M |
| 2025-04-08 | 16.25 | $14.77 | 1.7M |
| 2025-04-07 | 16.60 | $16.02 | 1.9M |
| 2025-04-04 | 16.74 | $16.09 | 1.5M |
| 2025-04-03 | 16.89 | $15.52 | 2.8M |
| 2025-04-02 | 17.19 | $17.83 | 995772 |
| 2025-04-01 | 17.04 | $17.71 | 944900 |
| 2025-03-31 | 16.90 | $17.23 | 896534 |
| 2025-03-28 | 16.84 | $17.30 | 1.0M |
| 2025-03-27 | 16.75 | $17.91 | 1.0M |
| 2025-03-26 | 16.52 | $17.66 | 978412 |
| 2025-03-25 | 16.30 | $17.28 | 1.4M |
| 2025-03-24 | 16.14 | $17.60 | 1.3M |
| 2025-03-21 | 15.88 | $16.50 | 2.8M |
| 2025-03-20 | 15.82 | $16.84 | 1.6M |
| 2025-03-19 | 15.67 | $16.39 | 1.2M |
| 2025-03-18 | 15.61 | $16.23 | 745253 |
| 2025-03-17 | 15.57 | $16.37 | 978300 |
| 2025-03-14 | 15.50 | $15.47 | 775937 |
| 2025-03-13 | 15.62 | $15.27 | 755300 |
| 2025-03-12 | 15.80 | $15.44 | 753817 |
| 2025-03-11 | 15.98 | $15.80 | 874100 |
| 2025-03-10 | 16.12 | $17.28 | 1.1M |
| 2025-03-07 | 15.97 | $17.36 | 1.1M |
| 2025-03-06 | 15.79 | $16.87 | 930800 |
| 2025-03-05 | 15.69 | $16.43 | 749816 |
| 2025-03-04 | 15.67 | $16.32 | 1.2M |
| 2025-03-03 | 15.68 | $16.10 | 815100 |
| 2025-02-28 | 15.75 | $16.16 | 1.0M |
| 2025-02-27 | 15.82 | $16.02 | 664700 |
| 2025-02-26 | 15.94 | $16.55 | 887272 |
| 2025-02-25 | 15.98 | $16.68 | 747300 |
| 2025-02-24 | 16.01 | $16.33 | 957317 |
| 2025-02-21 | 16.12 | $16.28 | 894200 |
| 2025-02-20 | 16.27 | $16.81 | 612248 |
| 2025-02-19 | 16.34 | $17.02 | 812240 |
| 2025-02-18 | 16.39 | $16.49 | 795300 |
| 2025-02-14 | 16.56 | $17.33 | 518920 |
| 2025-02-13 | 16.60 | $17.49 | 615049 |
| 2025-02-12 | 16.62 | $17.07 | 789300 |
| 2025-02-11 | 16.75 | $17.32 | 589322 |
| 2025-02-10 | 16.85 | $17.38 | 726500 |
| 2025-02-07 | 16.97 | $16.68 | 784829 |
| 2025-02-06 | 17.26 | $17.24 | 625600 |
| 2025-02-05 | 17.50 | $17.70 | 860936 |
| 2025-02-04 | 17.69 | $17.16 | 636200 |
| 2025-02-03 | 18.04 | $17.18 | 1.0M |
| 2025-01-31 | 18.45 | $18.33 | 745888 |
| 2025-01-30 | 18.69 | $19.07 | 619500 |
| 2025-01-29 | 18.83 | $19.04 | 631014 |
| 2025-01-28 | 19.01 | $19.36 | 592300 |
| 2025-01-27 | 19.15 | $19.78 | 583100 |
| 2025-01-24 | 19.25 | $20.04 | 545322 |
| 2025-01-23 | 19.32 | $20.14 | 620901 |
| 2025-01-22 | 19.39 | $19.77 | 603507 |
| 2025-01-21 | 19.56 | $19.68 | 588200 |
| 2025-01-17 | 19.80 | $19.75 | 462629 |
| 2025-01-16 | 20.06 | $20.14 | 919921 |
| 2025-01-15 | 20.31 | $20.54 | 483500 |
| 2025-01-14 | 20.52 | $20.37 | 738441 |
| 2025-01-13 | 20.81 | $20.38 | 1.1M |
| 2025-01-10 | 21.16 | $21.15 | 519812 |
| 2025-01-08 | 21.41 | $21.57 | 580500 |
| 2025-01-07 | 21.63 | $22.07 | 580121 |
| 2025-01-06 | 21.80 | $21.83 | 811300 |
| 2025-01-03 | 22.05 | $21.87 | 810100 |
| 2025-01-02 | 22.35 | $22.49 | 470606 |
| 2024-12-31 | 22.58 | $23.16 | 697833 |
| 2024-12-30 | 22.72 | $22.94 | 739893 |
| 2024-12-27 | 22.95 | $23.44 | 605400 |
| 2024-12-26 | 23.11 | $23.64 | 536062 |
| 2024-12-24 | 23.28 | $23.13 | 298500 |
| 2024-12-23 | 23.59 | $22.94 | 730800 |
| 2024-12-20 | 24.00 | $23.53 | 3.1M |
| 2024-12-19 | 24.38 | $22.45 | 1.0M |
| 2024-12-18 | 25.05 | $23.21 | 942700 |
| 2024-12-17 | 25.68 | $23.88 | 739600 |
| 2024-12-16 | 26.29 | $23.81 | 900827 |
| 2024-12-13 | 27.01 | $25.01 | 801900 |
| 2024-12-12 | 27.61 | $24.70 | 1.2M |
| 2024-12-11 | 28.38 | $26.07 | 634432 |
| 2024-12-10 | 28.99 | $26.97 | 687102 |
| 2024-12-09 | 29.52 | $26.97 | 979028 |
| 2024-12-06 | 30.13 | $27.18 | 976029 |
| 2024-12-05 | 30.80 | $26.57 | 2.5M |
| 2024-12-04 | 31.70 | $33.20 | 549712 |
| 2024-12-03 | 31.36 | $32.47 | 434208 |
| 2024-12-02 | 31.10 | $32.35 | 558112 |
| 2024-11-29 | 30.84 | $31.07 | 256828 |
| 2024-11-27 | 30.80 | $31.63 | 427322 |
| 2024-11-26 | 30.64 | $31.08 | 449100 |
| 2024-11-25 | 30.57 | $32.80 | 782200 |
| 2024-11-22 | 30.13 | $31.52 | 451000 |
| 2024-11-21 | 29.88 | $30.46 | 401100 |
| 2024-11-20 | 29.83 | $29.75 | 547400 |
| 2024-11-19 | 29.92 | $29.76 | 379200 |
| 2024-11-18 | 30.03 | $29.84 | 451323 |
| 2024-11-15 | 30.14 | $30.54 | 412846 |
| 2024-11-14 | 30.12 | $30.42 | 445900 |
| 2024-11-13 | 30.13 | $31.76 | 433132 |
| 2024-11-12 | 29.87 | $31.85 | 489745 |
| 2024-11-11 | 29.55 | $31.29 | 468100 |
| 2024-11-08 | 29.30 | $29.79 | 405408 |
| 2024-11-07 | 29.33 | $30.25 | 469619 |
| 2024-11-06 | 29.27 | $30.15 | 700200 |
| 2024-11-05 | 29.24 | $29.17 | 448323 |
| 2024-11-04 | 29.42 | $29.11 | 558712 |
| 2024-11-01 | 29.64 | $29.41 | 507143 |
| 2024-10-31 | 29.85 | $29.85 | 528500 |
| 2024-10-30 | 30.00 | $30.62 | 574600 |
| 2024-10-29 | 30.03 | $30.78 | 451200 |
| 2024-10-28 | 30.03 | $30.69 | 586718 |
| 2024-10-25 | 30.06 | $28.72 | 550800 |
| 2024-10-24 | 30.52 | $29.02 | 585736 |
| 2024-10-23 | 31.00 | $29.45 | 597166 |
| 2024-10-22 | 31.47 | $29.87 | 645500 |
| 2024-10-21 | 31.93 | $30.97 | 677900 |
| 2024-10-18 | 32.25 | $33.11 | 362800 |
| 2024-10-17 | 32.17 | $33.92 | 742700 |
| 2024-10-16 | 31.91 | $33.82 | 1.0M |
| 2024-10-15 | 31.63 | $33.16 | 863500 |
| 2024-10-14 | 31.46 | $32.54 | 719924 |
| 2024-10-11 | 31.40 | $32.70 | 696300 |
| 2024-10-10 | 31.31 | $31.71 | 441404 |
| 2024-10-09 | 31.41 | $31.80 | 504436 |
| 2024-10-08 | 31.53 | $32.01 | 738200 |
| 2024-10-07 | 31.63 | $31.95 | 852139 |
| 2024-10-04 | 31.77 | $32.51 | 658100 |
| 2024-10-03 | 31.83 | $31.21 | 700135 |
| 2024-10-02 | 32.18 | $31.99 | 719904 |
| 2024-10-01 | 32.43 | $32.89 | 677902 |
| 2024-09-30 | 32.54 | $33.05 | 679100 |
| 2024-09-27 | 32.65 | $33.39 | 639247 |
| 2024-09-26 | 32.72 | $33.34 | 567100 |
| 2024-09-25 | 32.82 | $32.27 | 650400 |
| 2024-09-24 | 33.17 | $32.40 | 598645 |
| 2024-09-23 | 33.56 | $32.20 | 729811 |
| 2024-09-20 | 34.07 | $33.47 | 2.9M |
| 2024-09-19 | 34.40 | $33.51 | 679614 |
| 2024-09-18 | 34.79 | $32.96 | 780501 |
| 2024-09-17 | 35.36 | $32.87 | 890127 |
| 2024-09-16 | 36.06 | $32.27 | 880106 |
| 2024-09-13 | 37.00 | $31.80 | 1.5M |
| 2024-09-12 | 38.19 | $30.23 | 3.0M |
| 2024-09-11 | 39.91 | $37.25 | 976400 |
| 2024-09-10 | 40.42 | $37.05 | 571400 |
| 2024-09-09 | 41.06 | $37.72 | 593200 |
| 2024-09-06 | 41.65 | $38.81 | 705500 |
| 2024-09-05 | 42.10 | $39.54 | 477700 |
| 2024-09-04 | 42.45 | $39.76 | 592600 |
| 2024-09-03 | 42.81 | $39.93 | 803900 |
| 2024-08-30 | 43.18 | $42.13 | 435700 |
| 2024-08-29 | 43.13 | $42.73 | 251800 |
| 2024-08-28 | 42.93 | $42.24 | 342500 |
| 2024-08-27 | 42.79 | $43.83 | 312840 |
| 2024-08-26 | 42.27 | $43.60 | 401832 |
| 2024-08-23 | 41.71 | $43.97 | 528700 |
| 2024-08-22 | 40.97 | $42.20 | 368839 |
| 2024-08-21 | 40.47 | $42.52 | 417231 |
| 2024-08-20 | 39.81 | $41.54 | 380145 |
| 2024-08-19 | 39.23 | $42.38 | 543846 |
| 2024-08-16 | 38.38 | $41.85 | 601300 |
| 2024-08-15 | 37.50 | $40.85 | 749000 |
| 2024-08-14 | 36.68 | $37.16 | 425300 |
| 2024-08-13 | 36.50 | $36.64 | 593200 |
| 2024-08-12 | 36.40 | $36.89 | 402116 |
| 2024-08-09 | 36.23 | $36.50 | 549610 |
| 2024-08-08 | 36.11 | $35.36 | 319422 |
| 2024-08-07 | 36.20 | $34.83 | 324400 |
| 2024-08-06 | 36.42 | $35.43 | 418800 |
| 2024-08-05 | 36.54 | $34.91 | 565415 |
| 2024-08-02 | 36.79 | $35.39 | 560600 |
| 2024-08-01 | 36.97 | $37.34 | 489000 |
| 2024-07-31 | 36.76 | $38.56 | 466900 |
| 2024-07-30 | 36.26 | $37.73 | 517406 |
| 2024-07-29 | 35.84 | $37.06 | 498600 |
| 2024-07-26 | 35.50 | $37.34 | 499500 |
| 2024-07-25 | 35.03 | $36.67 | 664800 |
| 2024-07-24 | 34.63 | $36.51 | 679118 |
| 2024-07-23 | 34.20 | $36.58 | 621148 |
| 2024-07-22 | 33.68 | $35.69 | 654444 |
| 2024-07-19 | 33.26 | $34.02 | 474700 |
| 2024-07-18 | 33.14 | $34.50 | 585400 |
| 2024-07-17 | 32.89 | $34.39 | 563700 |
| 2024-07-16 | 32.63 | $34.37 | 631700 |
| 2024-07-15 | 32.34 | $32.66 | 499800 |
| 2024-07-12 | 32.36 | $33.02 | 410731 |
| 2024-07-11 | 32.32 | $33.59 | 660116 |
| 2024-07-10 | 32.15 | $32.25 | 473400 |
| 2024-07-09 | 32.24 | $31.76 | 508609 |
| 2024-07-08 | 32.46 | $32.79 | 720800 |
| 2024-07-05 | 32.51 | $31.79 | 490600 |
| 2024-07-03 | 32.77 | $32.67 | 190200 |
| 2024-07-02 | 32.90 | $32.60 | 412339 |
| 2024-07-01 | 33.07 | $32.56 | 619700 |
| 2024-06-28 | 33.29 | $33.60 | 879300 |
| 2024-06-27 | 33.32 | $33.49 | 400112 |
| 2024-06-26 | 33.38 | $33.12 | 668700 |
| 2024-06-25 | 33.54 | $33.36 | 437749 |
| 2024-06-24 | 33.68 | $34.60 | 612200 |
| 2024-06-21 | 33.58 | $34.28 | 5.1M |
| 2024-06-20 | 33.54 | $33.46 | 611915 |
| 2024-06-18 | 33.67 | $33.92 | 406800 |
| 2024-06-17 | 33.74 | $33.96 | 543900 |
| 2024-06-14 | 33.81 | $34.27 | 492832 |
| 2024-06-13 | 33.83 | $34.57 | 452800 |
| 2024-06-12 | 33.80 | $34.12 | 518300 |
| 2024-06-11 | 33.87 | $33.66 | 573324 |
| 2024-06-10 | 34.05 | $32.82 | 530304 |
| 2024-06-07 | 34.44 | $32.86 | 541400 |
| 2024-06-06 | 34.90 | $33.10 | 583242 |
| 2024-06-05 | 35.38 | $33.82 | 786200 |
| 2024-06-04 | 35.79 | $33.90 | 697851 |
| 2024-06-03 | 36.26 | $35.59 | 761700 |
| 2024-05-31 | 36.44 | $34.68 | 953200 |
| 2024-05-30 | 36.85 | $36.20 | 687500 |
| 2024-05-29 | 37.01 | $36.69 | 674143 |
| 2024-05-28 | 37.09 | $37.47 | 377900 |
| 2024-05-24 | 37.01 | $37.60 | 495756 |
| 2024-05-23 | 36.90 | $36.16 | 613100 |
| 2024-05-22 | 37.07 | $36.01 | 577132 |
| 2024-05-21 | 37.31 | $36.45 | 306500 |
| 2024-05-20 | 37.49 | $36.45 | 352226 |
| 2024-05-17 | 37.70 | $36.58 | 287800 |
| 2024-05-16 | 37.91 | $36.84 | 507321 |
| 2024-05-15 | 38.10 | $38.32 | 381044 |
| 2024-05-14 | 38.00 | $38.32 | 470700 |
| 2024-05-13 | 37.89 | $38.18 | 408844 |
| 2024-05-10 | 37.79 | $38.08 | 310000 |
| 2024-05-09 | 37.69 | $39.53 | 357200 |
| 2024-05-08 | 37.27 | $39.05 | 325100 |
| 2024-05-07 | 36.88 | $38.10 | 499400 |
| 2024-05-06 | 36.63 | $37.73 | 397000 |
| 2024-05-03 | 36.42 | $36.97 | 297345 |
| 2024-05-02 | 36.34 | $36.57 | 279200 |
| 2024-05-01 | 36.33 | $36.13 | 264736 |
| 2024-04-30 | 36.41 | $36.83 | 327344 |
| 2024-04-29 | 36.36 | $37.72 | 399400 |
| 2024-04-26 | 36.11 | $36.94 | 223600 |
| 2024-04-25 | 35.99 | $36.39 | 305020 |
| 2024-04-24 | 35.98 | $36.73 | 356417 |
| 2024-04-23 | 35.89 | $37.72 | 452200 |
| 2024-04-22 | 35.59 | $35.82 | 434040 |
| 2024-04-19 | 35.64 | $35.26 | 520800 |
| 2024-04-18 | 35.82 | $34.85 | 422423 |
| 2024-04-17 | 36.12 | $34.70 | 328000 |
| 2024-04-16 | 36.51 | $35.12 | 360707 |
| 2024-04-15 | 36.87 | $35.05 | 319200 |
| 2024-04-12 | 37.31 | $35.43 | 381800 |
| 2024-04-11 | 37.74 | $36.16 | 315046 |
| 2024-04-10 | 38.09 | $35.79 | 463931 |
| 2024-04-09 | 38.57 | $36.54 | 530300 |
| 2024-04-08 | 38.97 | $37.03 | 521100 |
| 2024-04-05 | 39.33 | $37.10 | 429600 |
| 2024-04-04 | 39.73 | $37.07 | 530449 |
| 2024-04-03 | 40.19 | $38.06 | 378400 |
| 2024-04-02 | 40.51 | $38.25 | 504400 |
| 2024-04-01 | 40.84 | $40.14 | 338136 |
| 2024-03-28 | 40.81 | $41.03 | 393334 |
| 2024-03-27 | 40.58 | $41.09 | 585000 |
| 2024-03-26 | 40.30 | $39.45 | 946800 |
| 2024-03-25 | 40.30 | $39.70 | 298149 |
| 2024-03-22 | 40.25 | $40.46 | 418704 |
| 2024-03-21 | 40.01 | $41.11 | 639200 |
| 2024-03-20 | 39.59 | $40.05 | 524126 |
| 2024-03-19 | 39.32 | $39.59 | 755100 |
| 2024-03-18 | 39.09 | $38.77 | 757100 |
| 2024-03-15 | 38.99 | $39.00 | 1.5M |
| 2024-03-14 | 38.82 | $38.34 | 455900 |
| 2024-03-13 | 38.75 | $38.84 | 339800 |
| 2024-03-12 | 38.56 | $37.93 | 326300 |
| 2024-03-11 | 38.51 | $37.21 | 286402 |
| 2024-03-08 | 38.61 | $37.37 | 205123 |
| 2024-03-07 | 38.67 | $37.78 | 269542 |
| 2024-03-06 | 38.64 | $37.35 | 278400 |
| 2024-03-05 | 38.70 | $38.21 | 335538 |
| 2024-03-04 | 38.57 | $38.94 | 315444 |
| 2024-03-01 | 38.25 | $38.70 | 329206 |
| 2024-02-29 | 37.91 | $38.61 | 346131 |
| 2024-02-28 | 37.54 | $37.39 | 288100 |
| 2024-02-27 | 37.35 | $37.82 | 295500 |
| 2024-02-26 | 37.02 | $37.19 | 319700 |
| 2024-02-23 | 36.77 | $35.92 | 714670 |
| 2024-02-22 | 36.73 | $35.35 | 613600 |
| 2024-02-21 | 36.79 | $36.32 | 433216 |
| 2024-02-20 | 36.64 | $36.86 | 369100 |
| 2024-02-16 | 36.35 | $38.16 | 515300 |
| 2024-02-15 | 35.73 | $38.21 | 454306 |
| 2024-02-14 | 34.98 | $37.44 | 354617 |
| 2024-02-13 | 34.26 | $36.19 | 517811 |
| 2024-02-12 | 33.68 | $36.85 | 526900 |
| 2024-02-09 | 32.87 | $34.34 | 461100 |
| 2024-02-08 | 32.45 | $33.61 | 423600 |
| 2024-02-07 | 32.10 | $32.61 | 357040 |
| 2024-02-06 | 31.91 | $32.43 | 394400 |
| 2024-02-05 | 31.72 | $31.81 | 323600 |
| 2024-02-02 | 31.63 | $31.94 | 251000 |
| 2024-02-01 | 31.50 | $32.09 | 238543 |
| 2024-01-31 | 31.30 | $31.37 | 340936 |
| 2024-01-30 | 31.23 | $32.49 | 292821 |
| 2024-01-29 | 30.90 | $31.68 | 207900 |
| 2024-01-26 | 30.69 | $31.68 | 231725 |
| 2024-01-25 | 30.44 | $31.37 | 239430 |
| 2024-01-24 | 30.22 | $30.61 | 225417 |
| 2024-01-23 | 30.12 | $30.40 | 246800 |
| 2024-01-22 | 30.04 | $30.56 | 352700 |
| 2024-01-19 | 29.92 | $29.55 | 260800 |
| 2024-01-18 | 30.00 | $29.41 | 250900 |
| 2024-01-17 | 30.11 | $29.20 | 322600 |
| 2024-01-16 | 30.29 | $29.30 | 369323 |
| 2024-01-12 | 30.47 | $29.44 | 287246 |
| 2024-01-11 | 30.65 | $30.18 | 369717 |
| 2024-01-10 | 30.71 | $30.69 | 275419 |
| 2024-01-09 | 30.66 | $30.16 | 266300 |
| 2024-01-08 | 30.71 | $30.14 | 348042 |
| 2024-01-05 | 30.77 | $29.48 | 317835 |
| 2024-01-04 | 30.97 | $29.88 | 313622 |
| 2024-01-03 | 31.13 | $29.92 | 284320 |
| 2024-01-02 | 31.29 | $30.91 | 298300 |
| 2023-12-29 | 31.26 | $30.73 | 327400 |
| 2023-12-28 | 31.27 | $31.67 | 314000 |
| 2023-12-27 | 31.07 | $31.59 | 250513 |
| 2023-12-26 | 30.85 | $31.27 | 183300 |
| 2023-12-22 | 30.66 | $30.54 | 277321 |
| 2023-12-21 | 30.58 | $31.05 | 245528 |
| 2023-12-20 | 30.38 | $30.41 | 353700 |
| 2023-12-19 | 30.28 | $31.43 | 361426 |
| 2023-12-18 | 29.94 | $30.24 | 411900 |
| 2023-12-15 | 29.80 | $30.30 | 1.4M |
| 2023-12-14 | 29.61 | $29.88 | 414800 |
| 2023-12-13 | 29.48 | $29.31 | 486549 |
| 2023-12-12 | 29.45 | $28.77 | 315500 |
| 2023-12-11 | 29.52 | $28.55 | 320620 |
| 2023-12-08 | 29.64 | $28.29 | 376654 |
| 2023-12-07 | 29.84 | $28.86 | 434300 |
| 2023-12-06 | 29.93 | $28.13 | 606200 |
| 2023-12-05 | 30.20 | $29.45 | 473743 |
| 2023-12-04 | 30.22 | $31.70 | 385600 |
| 2023-12-01 | 29.76 | $31.19 | 386400 |
| 2023-11-30 | 29.33 | $30.36 | 439728 |
| 2023-11-29 | 29.00 | $31.02 | 704400 |
| 2023-11-28 | 28.48 | $29.68 | 411100 |
| 2023-11-27 | 28.14 | $29.13 | 449220 |
| 2023-11-24 | 27.87 | $28.85 | 206900 |
| 2023-11-22 | 27.61 | $28.66 | 579900 |
| 2023-11-21 | 27.34 | $29.91 | 1.1M |
| 2023-11-20 | 26.77 | $27.48 | 402100 |
| 2023-11-17 | 26.62 | $27.43 | 395400 |
| 2023-11-16 | 26.45 | $25.98 | 293642 |
| 2023-11-15 | 26.56 | $27.52 | 304500 |
| 2023-11-14 | 26.37 | $27.26 | 442700 |
| 2023-11-13 | 26.20 | $26.08 | 202103 |
| 2023-11-10 | 26.25 | $25.99 | 231144 |
| 2023-11-09 | 26.34 | $26.28 | 268727 |
| 2023-11-08 | 26.37 | $26.43 | 214424 |
| 2023-11-07 | 26.38 | $27.03 | 214623 |
| 2023-11-06 | 26.27 | $26.80 | 320537 |
| 2023-11-03 | 26.19 | $27.93 | 384200 |
| 2023-11-02 | 25.86 | $26.31 | 266333 |
| 2023-11-01 | 25.82 | $25.17 | 304248 |
| 2023-10-31 | 26.02 | $25.58 | 300114 |
| 2023-10-30 | 26.17 | $25.21 | 336000 |
| 2023-10-27 | 26.42 | $25.27 | 393700 |
| 2023-10-26 | 26.70 | $25.99 | 247800 |
| 2023-10-25 | 26.87 | $25.76 | 325509 |
| 2023-10-24 | 27.12 | $25.88 | 367523 |
| 2023-10-23 | 27.39 | $26.02 | 408700 |
| 2023-10-20 | 27.67 | $26.73 | 454639 |
| 2023-10-19 | 27.85 | $27.40 | 360100 |
| 2023-10-18 | 27.91 | $28.47 | 430800 |
| 2023-10-17 | 27.75 | $28.71 | 497000 |
| 2023-10-16 | 27.52 | $27.79 | 372000 |
| 2023-10-13 | 27.44 | $26.98 | 301600 |
| 2023-10-12 | 27.52 | $27.43 | 412521 |
| 2023-10-11 | 27.52 | $28.22 | 368900 |
| 2023-10-10 | 27.34 | $27.89 | 501700 |
| 2023-10-09 | 27.21 | $26.44 | 301100 |
| 2023-10-06 | 27.36 | $26.52 | 353700 |
| 2023-10-05 | 27.52 | $26.61 | 394200 |
| 2023-10-04 | 27.68 | $26.95 | 457120 |
| 2023-10-03 | 27.80 | $27.71 | 378800 |
| 2023-10-02 | 27.77 | $28.44 | 518300 |
| 2023-09-29 | 27.58 | $28.76 | 504265 |
| 2023-09-28 | 27.29 | $27.93 | 348143 |
| 2023-09-27 | 27.13 | $27.22 | 313100 |
| 2023-09-26 | 27.09 | $26.99 | 311400 |
| 2023-09-25 | 27.09 | $27.26 | 320800 |
| 2023-09-22 | 27.03 | $27.02 | 235000 |
| 2023-09-21 | 27.02 | $26.35 | 294736 |
| 2023-09-20 | 27.14 | $26.43 | 288706 |
| 2023-09-19 | 27.26 | $26.35 | 316800 |
| 2023-09-18 | 27.42 | $26.48 | 462800 |
| 2023-09-15 | 27.57 | $27.28 | 2.2M |
| 2023-09-14 | 27.58 | $28.08 | 469410 |
| 2023-09-13 | 27.41 | $26.81 | 471104 |
| 2023-09-12 | 27.49 | $27.23 | 334929 |
| 2023-09-11 | 27.49 | $27.99 | 369027 |
| 2023-09-08 | 27.32 | $27.88 | 472700 |
| 2023-09-07 | 27.14 | $27.65 | 482302 |
| 2023-09-06 | 26.99 | $27.81 | 469846 |
| 2023-09-05 | 26.77 | $27.98 | 655600 |
| 2023-09-01 | 26.48 | $29.82 | 843944 |
| 2023-08-31 | 25.76 | $28.67 | 1.4M |
| 2023-08-30 | 25.16 | $24.73 | 604000 |
| 2023-08-29 | 25.30 | $24.67 | 524200 |
| 2023-08-28 | 25.47 | $23.89 | 461100 |
| 2023-08-25 | 25.84 | $24.22 | 356900 |
| 2023-08-24 | 26.20 | $24.15 | 563700 |
| 2023-08-23 | 26.63 | $25.03 | 441300 |
| 2023-08-22 | 26.94 | $25.80 | 389447 |
| 2023-08-21 | 27.15 | $26.53 | 369700 |
| 2023-08-18 | 27.22 | $26.86 | 495800 |
| 2023-08-17 | 27.24 | $26.86 | 389400 |
| 2023-08-16 | 27.26 | $27.19 | 381500 |
| 2023-08-15 | 27.20 | $26.87 | 393723 |
| 2023-08-14 | 27.20 | $26.81 | 464741 |
| 2023-08-11 | 27.22 | $26.17 | 385542 |
| 2023-08-10 | 27.36 | $25.91 | 518519 |
| 2023-08-09 | 27.58 | $27.12 | 290114 |
| 2023-08-08 | 27.57 | $27.16 | 372126 |
| 2023-08-07 | 27.55 | $27.48 | 389700 |
| 2023-08-04 | 27.45 | $27.61 | 411900 |
| 2023-08-03 | 27.30 | $27.22 | 386310 |
| 2023-08-02 | 27.20 | $26.47 | 316210 |
| 2023-08-01 | 27.24 | $26.93 | 321033 |
| 2023-07-31 | 27.18 | $27.04 | 334700 |
| 2023-07-28 | 27.09 | $27.17 | 352600 |
| 2023-07-27 | 26.95 | $26.70 | 371147 |
| 2023-07-26 | 26.87 | $26.98 | 487800 |
| 2023-07-25 | 26.72 | $26.86 | 403022 |
| 2023-07-24 | 26.57 | $26.60 | 383921 |
| 2023-07-21 | 26.43 | $26.35 | 338800 |
| 2023-07-20 | 26.33 | $26.60 | 301100 |
| 2023-07-19 | 26.14 | $26.83 | 354000 |
| 2023-07-18 | 25.87 | $26.80 | 411100 |
| 2023-07-17 | 25.56 | $25.98 | 388609 |
| 2023-07-14 | 25.37 | $25.56 | 383939 |
| 2023-07-13 | 25.23 | $25.37 | 395400 |
| 2023-07-12 | 25.10 | $25.75 | 706800 |
| 2023-07-11 | 24.87 | $25.68 | 628900 |
| 2023-07-10 | 24.61 | $24.91 | 520813 |
| 2023-07-07 | 24.46 | $24.14 | 515133 |
| 2023-07-06 | 24.45 | $23.57 | 461100 |
| 2023-07-05 | 24.56 | $24.08 | 502113 |
| 2023-07-03 | 24.57 | $24.67 | 323300 |
| 2023-06-30 | 24.45 | $23.93 | 513825 |
| 2023-06-29 | 24.46 | $24.31 | 470000 |
| 2023-06-28 | 24.40 | $23.51 | 480900 |
| 2023-06-27 | 24.48 | $24.05 | 801700 |
| 2023-06-26 | 24.46 | $24.24 | 524800 |
| 2023-06-23 | 24.39 | $24.19 | 1.8M |
| 2023-06-22 | 24.31 | $24.85 | 433600 |
| 2023-06-21 | 24.07 | $25.04 | 487500 |
| 2023-06-20 | 23.75 | $24.43 | 432329 |
| 2023-06-16 | 23.50 | $24.68 | 892200 |
| 2023-06-15 | 23.16 | $24.83 | 682700 |
| 2023-06-14 | 22.72 | $24.98 | 820600 |
| 2023-06-13 | 22.18 | $25.15 | 736825 |
| 2023-06-12 | 21.52 | $24.45 | 744800 |
| 2023-06-09 | 20.89 | $23.83 | 733600 |
| 2023-06-08 | 20.30 | $23.19 | 683049 |
| 2023-06-07 | 19.74 | $22.73 | 863511 |
| 2023-06-06 | 19.20 | $21.26 | 745300 |
| 2023-06-05 | 18.89 | $19.51 | 893503 |
| 2023-06-02 | 18.91 | $19.22 | 854596 |
| 2023-06-01 | 18.99 | $17.84 | 880900 |
| 2023-05-31 | 19.39 | $17.26 | 883313 |
| 2023-05-30 | 19.98 | $17.90 | 615800 |
| 2023-05-26 | 20.54 | $18.30 | 741635 |
| 2023-05-25 | 21.11 | $18.51 | 985141 |
| 2023-05-24 | 21.73 | $20.27 | 543000 |
| 2023-05-23 | 22.08 | $20.75 | 375300 |
| 2023-05-22 | 22.38 | $20.85 | 644900 |
| 2023-05-19 | 22.72 | $21.51 | 643000 |
| 2023-05-18 | 22.97 | $23.41 | 490410 |
| 2023-05-17 | 22.86 | $23.41 | 462315 |
| 2023-05-16 | 22.72 | $22.89 | 540000 |
| 2023-05-15 | 22.68 | $23.12 | 313200 |
| 2023-05-12 | 22.58 | $22.81 | 327000 |
| 2023-05-11 | 22.53 | $22.74 | 310505 |
| 2023-05-10 | 22.49 | $22.37 | 358425 |
| 2023-05-09 | 22.52 | $22.20 | 363427 |
| 2023-05-08 | 22.59 | $22.39 | 436200 |
| 2023-05-05 | 22.63 | $22.96 | 378100 |
| 2023-05-04 | 22.56 | $22.24 | 361017 |
| 2023-05-03 | 22.63 | $22.91 | 516900 |
| 2023-05-02 | 22.56 | $23.14 | 574500 |
| 2023-05-01 | 22.44 | $23.02 | 519506 |
| 2023-04-28 | 22.33 | $22.80 | 395800 |
| 2023-04-27 | 22.24 | $22.69 | 360222 |
| 2023-04-26 | 22.16 | $22.49 | 494641 |
| 2023-04-25 | 22.12 | $21.69 | 703300 |
| 2023-04-24 | 22.23 | $22.97 | 503200 |
| 2023-04-21 | 22.10 | $23.32 | 485828 |
| 2023-04-20 | 21.87 | $23.01 | 398543 |
| 2023-04-19 | 21.67 | $22.46 | 349800 |
| 2023-04-18 | 21.56 | $22.07 | 330300 |
| 2023-04-17 | 21.52 | $22.04 | 355100 |
| 2023-04-14 | 21.48 | $22.02 | 273000 |
| 2023-04-13 | 21.44 | $21.70 | 329546 |
| 2023-04-12 | 21.47 | $21.99 | 363200 |
| 2023-04-11 | 21.45 | $22.67 | 599200 |
| 2023-04-10 | 21.28 | $21.92 | 432043 |
| 2023-04-06 | 21.25 | $21.44 | 352600 |
| 2023-04-05 | 21.32 | $21.69 | 444900 |
| 2023-04-04 | 21.35 | $21.95 | 370800 |
| 2023-04-03 | 21.35 | $22.18 | 574914 |
| 2023-03-31 | 21.30 | $21.63 | 373318 |
| 2023-03-30 | 21.36 | $21.30 | 314110 |
| 2023-03-29 | 21.51 | $21.33 | 487519 |
| 2023-03-28 | 21.68 | $21.52 | 397500 |
| 2023-03-27 | 21.85 | $21.12 | 388628 |
| 2023-03-24 | 22.14 | $21.27 | 489331 |
| 2023-03-23 | 22.44 | $20.98 | 849500 |
| 2023-03-22 | 22.87 | $21.49 | 653504 |
| 2023-03-21 | 23.25 | $22.28 | 483200 |
| 2023-03-20 | 23.54 | $22.17 | 727252 |
| 2023-03-17 | 23.90 | $22.08 | 1.8M |
| 2023-03-16 | 24.35 | $23.35 | 819300 |
| 2023-03-15 | 24.59 | $23.47 | 1.1M |
| 2023-03-14 | 24.86 | $23.21 | 1.5M |
| 2023-03-13 | 25.22 | $22.90 | 1.7M |
| 2023-03-10 | 25.70 | $23.93 | 763416 |
| 2023-03-09 | 26.04 | $25.32 | 859000 |
| 2023-03-08 | 26.14 | $25.62 | 608425 |
| 2023-03-07 | 26.20 | $26.01 | 506140 |
| 2023-03-06 | 26.17 | $25.16 | 584723 |
| 2023-03-03 | 26.32 | $26.54 | 380500 |
| 2023-03-02 | 26.20 | $26.44 | 436148 |
| 2023-03-01 | 26.07 | $25.71 | 445000 |
| 2023-02-28 | 26.07 | $26.11 | 682000 |
| 2023-02-27 | 25.99 | $25.33 | 498600 |
| 2023-02-24 | 26.05 | $25.69 | 499231 |
| 2023-02-23 | 26.05 | $26.15 | 445629 |
| 2023-02-22 | 25.94 | $26.02 | 659247 |
| 2023-02-21 | 25.84 | $25.90 | 901100 |
| 2023-02-17 | 25.74 | $25.95 | 659400 |
| 2023-02-16 | 25.61 | $26.14 | 735300 |
| 2023-02-15 | 25.42 | $26.65 | 1.6M |
| 2023-02-14 | 25.09 | $24.72 | 694908 |
| 2023-02-13 | 25.10 | $24.11 | 537800 |
| 2023-02-10 | 25.24 | $23.80 | 578700 |
| 2023-02-09 | 25.47 | $23.95 | 507100 |
| 2023-02-08 | 25.70 | $24.56 | 700637 |
| 2023-02-07 | 25.83 | $25.49 | 476700 |
| 2023-02-06 | 25.78 | $25.25 | 689300 |
| 2023-02-03 | 25.76 | $26.80 | 588548 |
| 2023-02-02 | 25.41 | $27.14 | 874815 |
| 2023-02-01 | 24.93 | $26.09 | 709100 |
| 2023-01-31 | 24.58 | $26.02 | 795528 |
| 2023-01-30 | 24.19 | $25.11 | 898800 |
| 2023-01-27 | 23.92 | $25.12 | 735523 |
| 2023-01-26 | 23.61 | $25.10 | 579200 |
| 2023-01-25 | 23.25 | $24.41 | 708701 |
| 2023-01-24 | 22.97 | $23.84 | 643200 |
| 2023-01-23 | 22.76 | $23.90 | 626000 |
| 2023-01-20 | 22.52 | $23.07 | 947500 |
| 2023-01-19 | 22.40 | $22.18 | 502847 |
| 2023-01-18 | 22.46 | $22.47 | 512500 |
| 2023-01-17 | 22.46 | $22.90 | 529500 |
| 2023-01-13 | 22.37 | $23.88 | 424200 |
| 2023-01-12 | 22.07 | $23.17 | 546022 |
| 2023-01-11 | 21.86 | $22.68 | 488000 |
| 2023-01-10 | 21.73 | $22.71 | 732312 |
| 2023-01-09 | 21.57 | $22.64 | 663300 |
| 2023-01-06 | 21.41 | $22.79 | 576500 |
| 2023-01-05 | 21.19 | $22.18 | 451900 |
| 2023-01-04 | 21.07 | $22.21 | 768700 |
| 2023-01-03 | 20.93 | $21.87 | 636800 |
| 2022-12-30 | 20.84 | $22.28 | 506904 |
| 2022-12-29 | 20.66 | $21.82 | 426830 |
| 2022-12-28 | 20.55 | $21.17 | 527900 |
| 2022-12-27 | 20.57 | $21.74 | 425037 |
| 2022-12-23 | 20.48 | $21.76 | 812018 |
| 2022-12-22 | 20.38 | $21.49 | 805900 |
| 2022-12-21 | 20.33 | $21.18 | 894200 |
| 2022-12-20 | 20.35 | $19.64 | 589000 |
| 2022-12-19 | 20.70 | $20.06 | 608200 |
| 2022-12-16 | 21.04 | $19.62 | 1.5M |
| 2022-12-15 | 21.53 | $20.17 | 837200 |
| 2022-12-14 | 21.99 | $21.36 | 551400 |
| 2022-12-13 | 22.28 | $21.61 | 848100 |
| 2022-12-12 | 22.57 | $21.62 | 750600 |
| 2022-12-09 | 22.92 | $22.11 | 803000 |
| 2022-12-08 | 23.23 | $22.70 | 647535 |
| 2022-12-07 | 23.46 | $23.15 | 625700 |
| 2022-12-06 | 23.65 | $23.10 | 729515 |
| 2022-12-05 | 23.88 | $22.57 | 1.0M |
| 2022-12-02 | 24.27 | $22.31 | 987900 |
| 2022-12-01 | 24.78 | $22.20 | 1.7M |
| 2022-11-30 | 25.40 | $24.16 | 850600 |
| 2022-11-29 | 25.70 | $24.37 | 655540 |
| 2022-11-28 | 26.02 | $24.04 | 717400 |
| 2022-11-25 | 26.45 | $24.53 | 575500 |
| 2022-11-23 | 26.85 | $24.83 | 1.1M |
| 2022-11-22 | 27.25 | $27.58 | 939600 |
| 2022-11-21 | 27.13 | $27.48 | 763471 |
| 2022-11-18 | 27.01 | $27.62 | 476900 |
| 2022-11-17 | 26.84 | $26.57 | 521845 |
| 2022-11-16 | 26.86 | $26.29 | 434603 |
| 2022-11-15 | 26.95 | $27.33 | 548825 |
| 2022-11-14 | 26.82 | $26.57 | 340943 |
| 2022-11-11 | 26.84 | $27.26 | 387029 |
| 2022-11-10 | 26.71 | $26.88 | 599800 |
| 2022-11-09 | 26.63 | $25.10 | 349700 |
| 2022-11-08 | 26.92 | $26.48 | 278200 |
| 2022-11-07 | 26.96 | $26.86 | 424945 |
| 2022-11-04 | 26.92 | $26.89 | 357865 |
| 2022-11-03 | 26.87 | $26.53 | 311506 |
| 2022-11-02 | 26.89 | $26.49 | 347700 |
| 2022-11-01 | 26.91 | $27.57 | 329400 |
| 2022-10-31 | 26.70 | $27.33 | 330417 |
| 2022-10-28 | 26.51 | $27.59 | 357047 |
| 2022-10-27 | 26.23 | $27.56 | 334615 |
| 2022-10-26 | 25.91 | $26.80 | 289100 |
| 2022-10-25 | 25.70 | $26.84 | 383812 |
| 2022-10-24 | 25.44 | $26.11 | 385325 |
| 2022-10-21 | 25.30 | $26.35 | 359744 |
| 2022-10-20 | 25.08 | $25.28 | 354134 |
| 2022-10-19 | 25.06 | $25.48 | 382532 |
| 2022-10-18 | 24.99 | $25.90 | 342800 |
| 2022-10-17 | 24.82 | $25.62 | 352300 |
| 2022-10-14 | 24.68 | $24.90 | 324700 |
| 2022-10-13 | 24.68 | $24.90 | 381532 |
| 2022-10-12 | 24.67 | $24.83 | 344200 |
| 2022-10-11 | 24.69 | $25.16 | 576200 |
| 2022-10-10 | 24.64 | $24.49 | 360200 |
| 2022-10-07 | 24.72 | $24.78 | 323700 |
| 2022-10-06 | 24.76 | $25.42 | 501700 |
| 2022-10-05 | 24.67 | $25.56 | 328334 |
| 2022-10-04 | 24.55 | $25.76 | 441908 |
| 2022-10-03 | 24.36 | $24.60 | 424339 |
| 2022-09-30 | 24.39 | $24.22 | 674800 |
| 2022-09-29 | 24.52 | $24.91 | 529700 |
| 2022-09-28 | 24.52 | $25.09 | 556100 |
| 2022-09-27 | 24.48 | $24.04 | 488339 |
| 2022-09-26 | 24.67 | $23.38 | 506820 |
| 2022-09-23 | 25.04 | $24.95 | 561400 |
| 2022-09-22 | 25.13 | $25.25 | 610700 |
| 2022-09-21 | 25.18 | $25.52 | 640600 |
| 2022-09-20 | 25.18 | $25.40 | 577200 |
| 2022-09-19 | 25.21 | $25.44 | 539900 |
| 2022-09-16 | 25.25 | $24.93 | 1.2M |
| 2022-09-15 | 25.40 | $24.79 | 566700 |
| 2022-09-14 | 25.61 | $24.54 | 638300 |
| 2022-09-13 | 25.91 | $25.51 | 750300 |
| 2022-09-12 | 26.05 | $27.17 | 854500 |
| 2022-09-09 | 25.88 | $25.71 | 496913 |
| 2022-09-08 | 25.98 | $25.77 | 641600 |
| 2022-09-07 | 26.09 | $25.98 | 650300 |
| 2022-09-06 | 26.18 | $25.00 | 740700 |
| 2022-09-02 | 26.50 | $24.96 | 606100 |
| 2022-09-01 | 26.87 | $25.02 | 630702 |
| 2022-08-31 | 27.30 | $25.52 | 924311 |
| 2022-08-30 | 27.69 | $25.38 | 763500 |
| 2022-08-29 | 28.17 | $26.74 | 547831 |
| 2022-08-26 | 28.44 | $26.76 | 875800 |
| 2022-08-25 | 28.75 | $26.77 | 1.4M |
| 2022-08-24 | 29.10 | $25.16 | 2.5M |
| 2022-08-23 | 29.84 | $29.79 | 1.1M |
| 2022-08-22 | 29.71 | $30.26 | 631009 |
| 2022-08-19 | 29.47 | $30.12 | 687531 |
| 2022-08-18 | 29.21 | $30.42 | 456400 |
| 2022-08-17 | 28.83 | $29.85 | 405200 |
| 2022-08-16 | 28.51 | $29.97 | 667567 |
| 2022-08-15 | 28.11 | $29.02 | 939600 |
| 2022-08-12 | 27.84 | $29.69 | 404900 |
| 2022-08-11 | 27.39 | $29.76 | 908900 |
| 2022-08-10 | 26.84 | $28.61 | 565645 |
| 2022-08-09 | 26.45 | $27.55 | 626800 |
| 2022-08-08 | 26.21 | $28.16 | 557300 |
| 2022-08-05 | 25.82 | $26.31 | 361249 |
| 2022-08-04 | 25.74 | $26.36 | 429243 |
| 2022-08-03 | 25.65 | $26.06 | 433400 |
| 2022-08-02 | 25.61 | $25.57 | 505200 |
| 2022-08-01 | 25.67 | $25.87 | 498241 |
| 2022-07-29 | 25.68 | $24.82 | 608513 |
| 2022-07-28 | 25.91 | $24.76 | 602400 |
| 2022-07-27 | 26.19 | $24.52 | 620779 |
| 2022-07-26 | 26.58 | $23.94 | 1.2M |
| 2022-07-25 | 27.14 | $26.89 | 505000 |
| 2022-07-22 | 27.18 | $27.07 | 472416 |
| 2022-07-21 | 27.18 | $27.72 | 714300 |
| 2022-07-20 | 27.04 | $28.02 | 744900 |
| 2022-07-19 | 26.82 | $27.67 | 537333 |
| 2022-07-18 | 26.63 | $26.94 | 648400 |
| 2022-07-15 | 26.57 | $26.56 | 389415 |
| 2022-07-14 | 26.58 | $26.12 | 421400 |
| 2022-07-13 | 26.68 | $26.73 | 391000 |
| 2022-07-12 | 26.67 | $26.37 | 808745 |
| 2022-07-11 | 26.74 | $25.89 | 807130 |
| 2022-07-08 | 26.92 | $26.41 | 320637 |
| 2022-07-07 | 27.01 | $26.45 | 573600 |
| 2022-07-06 | 27.12 | $25.62 | 483600 |
| 2022-07-05 | 27.41 | $27.17 | 667073 |
| 2022-07-01 | 27.42 | $25.69 | 477937 |
| 2022-06-30 | 27.74 | $26.24 | 609300 |
| 2022-06-29 | 28.00 | $26.80 | 515100 |
| 2022-06-28 | 28.17 | $27.22 | 710300 |
| 2022-06-27 | 28.28 | $28.35 | 569400 |
| 2022-06-24 | 28.17 | $28.54 | 1.0M |
| 2022-06-23 | 27.99 | $26.67 | 522900 |
| 2022-06-22 | 28.17 | $26.83 | 506400 |
| 2022-06-21 | 28.34 | $28.13 | 773134 |
| 2022-06-17 | 28.26 | $26.64 | 1.5M |
| 2022-06-16 | 28.47 | $26.10 | 697674 |
| 2022-06-15 | 28.82 | $27.94 | 775921 |
| 2022-06-14 | 28.84 | $28.23 | 764000 |
| 2022-06-13 | 28.78 | $27.36 | 813800 |
| 2022-06-10 | 28.90 | $27.57 | 694400 |
| 2022-06-09 | 28.97 | $29.30 | 891400 |
| 2022-06-08 | 28.68 | $28.47 | 484117 |
| 2022-06-07 | 28.51 | $29.02 | 481700 |
| 2022-06-06 | 28.19 | $28.80 | 648935 |
| 2022-06-03 | 27.84 | $28.99 | 482800 |
| 2022-06-02 | 27.40 | $28.67 | 601500 |
| 2022-06-01 | 26.94 | $28.08 | 728638 |
| 2022-05-31 | 26.52 | $28.46 | 1.1M |
| 2022-05-27 | 25.94 | $29.63 | 1.1M |
| 2022-05-26 | 25.02 | $27.56 | 1.6M |
| 2022-05-25 | 24.38 | $27.19 | 3.9M |
| 2022-05-24 | 23.72 | $20.93 | 1.9M |
| 2022-05-23 | 24.26 | $22.43 | 999722 |
| 2022-05-20 | 24.57 | $23.46 | 946900 |
| 2022-05-19 | 24.71 | $24.02 | 650044 |
| 2022-05-18 | 24.75 | $24.05 | 832712 |
| 2022-05-17 | 24.78 | $25.74 | 924442 |
| 2022-05-16 | 24.45 | $24.61 | 421600 |
| 2022-05-13 | 24.31 | $24.60 | 603500 |
| 2022-05-12 | 24.14 | $24.32 | 594231 |
| 2022-05-11 | 23.99 | $23.36 | 632000 |
| 2022-05-10 | 24.02 | $23.42 | 805221 |
| 2022-05-09 | 24.03 | $23.70 | 768627 |
| 2022-05-06 | 23.98 | $24.15 | 820245 |
| 2022-05-05 | 23.82 | $24.47 | 656245 |
| 2022-05-04 | 23.57 | $24.31 | 499500 |
| 2022-05-03 | 23.30 | $23.86 | 423500 |
| 2022-05-02 | 23.07 | $23.79 | 683933 |
| 2022-04-29 | 22.82 | $22.93 | 550438 |
| 2022-04-28 | 22.71 | $23.60 | 1.0M |
| 2022-04-27 | 22.43 | $23.01 | 723325 |
| 2022-04-26 | 22.23 | $22.15 | 540848 |
| 2022-04-25 | 22.17 | $22.47 | 424000 |
| 2022-04-22 | 22.03 | $21.95 | 411300 |
| 2022-04-21 | 21.98 | $22.92 | 544835 |
| 2022-04-20 | 21.71 | $23.35 | 489400 |
| 2022-04-19 | 21.30 | $23.21 | 770130 |
| 2022-04-18 | 20.85 | $22.13 | 769900 |
| 2022-04-14 | 20.56 | $21.45 | 269926 |
| 2022-04-13 | 20.37 | $21.30 | 416746 |
| 2022-04-12 | 20.17 | $20.99 | 536235 |
| 2022-04-11 | 20.01 | $20.73 | 779904 |
| 2022-04-08 | 19.89 | $20.56 | 516400 |
| 2022-04-07 | 19.77 | $20.20 | 539417 |
| 2022-04-06 | 19.72 | $19.64 | 510326 |
| 2022-04-05 | 19.78 | $20.14 | 514800 |
| 2022-04-04 | 19.74 | $20.50 | 777417 |
| 2022-04-01 | 19.62 | $19.53 | 631529 |
| 2022-03-31 | 19.70 | $19.33 | 751500 |
| 2022-03-30 | 19.82 | $19.75 | 496748 |
| 2022-03-29 | 19.89 | $20.98 | 667613 |
| 2022-03-28 | 19.71 | $20.12 | 586600 |
| 2022-03-25 | 19.68 | $20.21 | 689734 |
| 2022-03-24 | 19.63 | $19.73 | 514544 |
| 2022-03-23 | 19.68 | $19.70 | 681000 |
| 2022-03-22 | 19.74 | $19.98 | 1.2M |
| 2022-03-21 | 19.76 | $19.67 | 688635 |
| 2022-03-18 | 19.86 | $20.64 | 1.3M |
| 2022-03-17 | 19.76 | $21.01 | 901242 |
| 2022-03-16 | 19.58 | $21.23 | 1.5M |
| 2022-03-15 | 19.33 | $19.73 | 742604 |
| 2022-03-14 | 19.36 | $19.44 | 679700 |
| 2022-03-11 | 19.46 | $19.65 | 767400 |
| 2022-03-10 | 19.54 | $20.24 | 1.3M |
| 2022-03-09 | 19.51 | $19.94 | 772614 |
| 2022-03-08 | 19.55 | $19.00 | 1.2M |
| 2022-03-07 | 19.79 | $17.93 | 595347 |
| 2022-03-04 | 20.31 | $19.37 | 562400 |
| 2022-03-03 | 20.62 | $20.37 | 397112 |
| 2022-03-02 | 20.77 | $20.58 | 736000 |
| 2022-03-01 | 20.90 | $19.59 | 635404 |
| 2022-02-28 | 21.27 | $20.76 | 637303 |
| 2022-02-25 | 21.45 | $20.98 | 777120 |
| 2022-02-24 | 21.62 | $21.33 | 761700 |
| 2022-02-23 | 21.75 | $20.28 | 543800 |
| 2022-02-22 | 22.12 | $20.62 | 626415 |
| 2022-02-18 | 22.48 | $21.71 | 550900 |
| 2022-02-17 | 22.68 | $21.70 | 431213 |
| 2022-02-16 | 22.90 | $22.76 | 381929 |
| 2022-02-15 | 22.94 | $23.30 | 362408 |
| 2022-02-14 | 22.88 | $22.20 | 400934 |
| 2022-02-11 | 23.03 | $22.53 | 345400 |
| 2022-02-10 | 23.14 | $23.12 | 456035 |
| 2022-02-09 | 23.15 | $23.50 | 288800 |
| 2022-02-08 | 23.07 | $23.43 | 398400 |
| 2022-02-07 | 23.00 | $22.42 | 393400 |
| 2022-02-04 | 23.13 | $22.37 | 758600 |
| 2022-02-03 | 23.29 | $22.48 | 481647 |
| 2022-02-02 | 23.45 | $23.00 | 597600 |
| 2022-02-01 | 23.53 | $24.31 | 646200 |
| 2022-01-31 | 23.35 | $23.98 | 824101 |
| 2022-01-28 | 23.20 | $23.08 | 423538 |
| 2022-01-27 | 23.22 | $23.33 | 463114 |
| 2022-01-26 | 23.19 | $23.45 | 551600 |
| 2022-01-25 | 23.13 | $24.16 | 678675 |
| 2022-01-24 | 22.91 | $24.28 | 1.2M |
| 2022-01-21 | 22.63 | $22.00 | 720100 |
| 2022-01-20 | 22.78 | $22.21 | 496300 |
| 2022-01-19 | 22.92 | $23.60 | 610900 |
| 2022-01-18 | 22.79 | $23.10 | 596500 |
| 2022-01-14 | 22.74 | $23.15 | 517100 |
| 2022-01-13 | 22.67 | $23.41 | 605219 |
| 2022-01-12 | 22.55 | $22.99 | 388700 |
| 2022-01-11 | 22.49 | $23.19 | 538700 |
| 2022-01-10 | 22.38 | $22.21 | 758900 |
| 2022-01-07 | 22.46 | $22.58 | 457200 |
| 2022-01-06 | 22.48 | $22.97 | 349929 |
| 2022-01-05 | 22.42 | $22.82 | 454706 |
| 2022-01-04 | 22.39 | $23.41 | 375919 |
| 2022-01-03 | 22.24 | $23.34 | 372600 |
| 2021-12-31 | 22.07 | $22.68 | 271300 |
| 2021-12-30 | 22.02 | $22.86 | 280700 |
| 2021-12-29 | 21.93 | $22.92 | 299100 |
| 2021-12-28 | 21.82 | $22.52 | 324827 |
| 2021-12-27 | 21.78 | $22.53 | 453506 |
| 2021-12-23 | 21.74 | $21.86 | 411300 |
| 2021-12-22 | 21.83 | $21.86 | 474343 |
| 2021-12-21 | 21.95 | $21.58 | 671200 |
| 2021-12-20 | 22.15 | $21.08 | 823500 |
| 2021-12-17 | 22.50 | $21.91 | 1.2M |
| 2021-12-16 | 22.73 | $21.85 | 515716 |
| 2021-12-15 | 23.02 | $22.67 | 586795 |
| 2021-12-14 | 23.19 | $22.14 | 470700 |
| 2021-12-13 | 23.49 | $22.06 | 616425 |
| 2021-12-10 | 23.87 | $23.27 | 560100 |
| 2021-12-09 | 24.06 | $23.12 | 384609 |
| 2021-12-08 | 24.31 | $23.85 | 403707 |
| 2021-12-07 | 24.46 | $24.16 | 446100 |
| 2021-12-06 | 24.56 | $22.97 | 472200 |
| 2021-12-03 | 24.93 | $22.78 | 454932 |
| 2021-12-02 | 25.39 | $23.30 | 478111 |
| 2021-12-01 | 25.83 | $22.43 | 736348 |
| 2021-11-30 | 26.52 | $23.61 | 874748 |
| 2021-11-29 | 27.06 | $24.70 | 849397 |
| 2021-11-26 | 27.46 | $25.27 | 482200 |
| 2021-11-24 | 27.80 | $27.37 | 484438 |
| 2021-11-23 | 27.74 | $27.80 | 672085 |
| 2021-11-22 | 27.57 | $28.00 | 892000 |
| 2021-11-19 | 27.32 | $26.38 | 1.1M |
| 2021-11-18 | 27.38 | $28.81 | 939416 |
| 2021-11-17 | 26.91 | $27.52 | 767201 |
| 2021-11-16 | 26.64 | $27.27 | 524800 |
| 2021-11-15 | 26.37 | $26.68 | 363714 |
| 2021-11-12 | 26.18 | $26.77 | 256405 |
| 2021-11-11 | 25.93 | $26.24 | 251110 |
| 2021-11-10 | 25.75 | $26.09 | 298900 |
| 2021-11-09 | 25.56 | $27.00 | 285005 |
| 2021-11-08 | 25.14 | $26.31 | 347147 |
| 2021-11-05 | 24.80 | $26.60 | 665617 |
| 2021-11-04 | 24.34 | $25.86 | 319100 |
| 2021-11-03 | 23.95 | $26.05 | 565329 |
| 2021-11-02 | 23.46 | $24.78 | 270735 |
| 2021-11-01 | 23.16 | $24.52 | 654688 |
| 2021-10-29 | 22.87 | $23.06 | 497318 |
| 2021-10-28 | 22.83 | $23.12 | 373539 |
| 2021-10-27 | 22.78 | $22.52 | 370202 |
| 2021-10-26 | 22.85 | $23.05 | 316300 |
| 2021-10-25 | 22.82 | $23.74 | 361905 |
| 2021-10-22 | 22.63 | $23.11 | 180213 |
| 2021-10-21 | 22.55 | $23.29 | 274429 |
| 2021-10-20 | 22.42 | $22.49 | 272000 |
| 2021-10-19 | 22.44 | $22.89 | 425628 |
| 2021-10-18 | 22.38 | $22.92 | 332421 |
| 2021-10-15 | 22.31 | $22.15 | 345100 |
| 2021-10-14 | 22.39 | $22.91 | 322039 |
| 2021-10-13 | 22.33 | $22.34 | 335500 |
| 2021-10-12 | 22.38 | $22.54 | 436800 |
| 2021-10-11 | 22.39 | $21.88 | 544700 |
| 2021-10-08 | 22.55 | $21.88 | 369418 |
| 2021-10-07 | 22.74 | $22.48 | 308412 |
| 2021-10-06 | 22.83 | $21.88 | 450900 |
| 2021-10-05 | 23.07 | $22.76 | 372711 |
| 2021-10-04 | 23.16 | $23.00 | 307100 |
| 2021-10-01 | 23.22 | $22.82 | 624635 |
| 2021-09-30 | 23.32 | $22.22 | 918622 |
| 2021-09-29 | 23.57 | $24.53 | 360114 |
| 2021-09-28 | 23.37 | $24.19 | 424301 |
| 2021-09-27 | 23.21 | $24.47 | 520900 |
| 2021-09-24 | 22.97 | $23.32 | 685000 |
| 2021-09-23 | 22.94 | $24.42 | 483830 |
| 2021-09-22 | 22.67 | $24.06 | 634919 |
| 2021-09-21 | 22.43 | $22.86 | 467000 |
| 2021-09-20 | 22.41 | $22.26 | 611538 |
| 2021-09-17 | 22.52 | $22.25 | 1.1M |
| 2021-09-16 | 22.65 | $22.25 | 386401 |
| 2021-09-15 | 22.81 | $22.35 | 439105 |
| 2021-09-14 | 22.98 | $21.72 | 379349 |
| 2021-09-13 | 23.31 | $22.22 | 589600 |
| 2021-09-10 | 23.59 | $22.64 | 397670 |
| 2021-09-09 | 23.82 | $23.19 | 552500 |
| 2021-09-08 | 23.98 | $22.50 | 964033 |
| 2021-09-07 | 24.32 | $23.62 | 689421 |
| 2021-09-03 | 24.47 | $24.26 | 736105 |
| 2021-09-02 | 24.50 | $25.06 | 663000 |
| 2021-09-01 | 24.38 | $25.62 | 1.8M |
| 2021-08-31 | 24.12 | $24.59 | 1.1M |
| 2021-08-30 | 24.03 | $24.86 | 466100 |
| 2021-08-27 | 23.88 | $24.78 | 293399 |
| 2021-08-26 | 23.72 | $23.75 | 326400 |
| 2021-08-25 | 23.75 | $24.60 | 329204 |
| 2021-08-24 | 23.61 | $24.93 | 509936 |
| 2021-08-23 | 23.38 | $23.72 | 459000 |
| 2021-08-20 | 23.37 | $23.85 | 505116 |
| 2021-08-19 | 23.33 | $23.57 | 303811 |
| 2021-08-18 | 23.35 | $23.65 | 407217 |
| 2021-08-17 | 23.36 | $23.00 | 364500 |
| 2021-08-16 | 23.52 | $23.62 | 266498 |
| 2021-08-13 | 23.57 | $23.53 | 447000 |
| 2021-08-12 | 23.65 | $23.92 | 316400 |
| 2021-08-11 | 23.67 | $24.06 | 328800 |
| 2021-08-10 | 23.66 | $24.36 | 498655 |
| 2021-08-09 | 23.60 | $23.10 | 639316 |
| 2021-08-06 | 23.79 | $23.92 | 302830 |
| 2021-08-05 | 23.85 | $23.52 | 451513 |
| 2021-08-04 | 24.00 | $22.71 | 665018 |
| 2021-08-03 | 24.35 | $25.18 | 362100 |
| 2021-08-02 | 24.25 | $24.76 | 306100 |
| 2021-07-30 | 24.22 | $24.74 | 302688 |
| 2021-07-29 | 24.19 | $24.76 | 246400 |
| 2021-07-28 | 24.16 | $24.44 | 303828 |
| 2021-07-27 | 24.19 | $24.29 | 453537 |
| 2021-07-26 | 24.27 | $25.20 | 309000 |
| 2021-07-23 | 24.17 | $24.75 | 400216 |
| 2021-07-22 | 24.15 | $24.25 | 279800 |
| 2021-07-21 | 24.25 | $24.91 | 353100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.51
2026-07-17
Close Price
$11.85
Vol: 433318
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.93
Average
23.28
Maximum
44.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.51 | $11.85 | 433318 |
| 2026-07-16 | 11.50 | $12.36 | 560101 |
| 2026-07-15 | 11.33 | $11.72 | 543004 |
| 2026-07-14 | 11.33 | $11.31 | 469649 |
| 2026-07-13 | 11.48 | $11.84 | 393308 |
| 2026-07-10 | 11.50 | $11.81 | 295833 |
| 2026-07-09 | 11.55 | $11.48 | 520325 |
| 2026-07-08 | 11.71 | $11.51 | 425100 |
| 2026-07-07 | 11.92 | $11.94 | 380104 |
| 2026-07-06 | 12.04 | $11.79 | 559313 |
| 2026-07-02 | 12.25 | $11.71 | 466832 |
| 2026-07-01 | 12.53 | $12.39 | 513400 |
| 2026-06-30 | 12.66 | $12.37 | 490700 |
| 2026-06-29 | 12.83 | $12.76 | 724800 |
| 2026-06-26 | 12.92 | $13.49 | 1.7M |
| 2026-06-25 | 12.80 | $12.47 | 325200 |
| 2026-06-24 | 12.99 | $12.97 | 528000 |
| 2026-06-23 | 13.06 | $12.27 | 531000 |
| 2026-06-22 | 13.37 | $12.67 | 594838 |
| 2026-06-18 | 13.62 | $13.14 | 984020 |
| 2026-06-17 | 13.77 | $12.49 | 571115 |
| 2026-06-16 | 14.17 | $13.39 | 551900 |
| 2026-06-15 | 14.35 | $14.06 | 752942 |
| 2026-06-12 | 14.36 | $14.64 | 590901 |
| 2026-06-11 | 14.19 | $14.73 | 724428 |
| 2026-06-10 | 13.94 | $13.74 | 734200 |
| 2026-06-09 | 13.94 | $13.77 | 869151 |
| 2026-06-08 | 13.92 | $13.63 | 936900 |
| 2026-06-05 | 13.95 | $12.37 | 1.3M |
| 2026-06-04 | 14.36 | $14.21 | 1.2M |
| 2026-06-03 | 14.28 | $14.12 | 719824 |
| 2026-06-02 | 14.20 | $14.38 | 612102 |
| 2026-06-01 | 14.01 | $14.19 | 642802 |
| 2026-05-29 | 13.83 | $14.56 | 600400 |
| 2026-05-28 | 13.49 | $14.67 | 493602 |
| 2026-05-27 | 13.03 | $14.49 | 656641 |
| 2026-05-26 | 12.52 | $13.96 | 573741 |
| 2026-05-22 | 12.07 | $13.50 | 671600 |
| 2026-05-21 | 11.67 | $13.16 | 1.1M |
| 2026-05-20 | 11.29 | $12.14 | 1.1M |
| 2026-05-19 | 11.17 | $11.06 | 511600 |
| 2026-05-18 | 11.37 | $10.97 | 603340 |
| 2026-05-15 | 11.65 | $11.07 | 485900 |
| 2026-05-14 | 11.97 | $11.15 | 574700 |
| 2026-05-13 | 12.33 | $11.03 | 662131 |
| 2026-05-12 | 12.82 | $11.36 | 637811 |
| 2026-05-11 | 13.31 | $12.06 | 813011 |
| 2026-05-08 | 13.68 | $13.50 | 444452 |
| 2026-05-07 | 13.67 | $13.27 | 702832 |
| 2026-05-06 | 13.73 | $13.49 | 657223 |
| 2026-05-05 | 13.72 | $13.52 | 680000 |
| 2026-05-04 | 13.69 | $12.69 | 837500 |
| 2026-05-01 | 13.91 | $13.43 | 535715 |
| 2026-04-30 | 13.93 | $13.10 | 629441 |
| 2026-04-29 | 14.05 | $13.16 | 443400 |
| 2026-04-28 | 14.16 | $13.43 | 363509 |
| 2026-04-27 | 14.20 | $13.42 | 440100 |
| 2026-04-24 | 14.24 | $13.54 | 454228 |
| 2026-04-23 | 14.23 | $13.72 | 555509 |
| 2026-04-22 | 14.14 | $14.19 | 645500 |
| 2026-04-21 | 13.87 | $13.84 | 538000 |
| 2026-04-20 | 13.63 | $14.13 | 515900 |
| 2026-04-17 | 13.23 | $13.71 | 681713 |
| 2026-04-16 | 12.86 | $12.81 | 655837 |
| 2026-04-15 | 12.69 | $12.94 | 311630 |
| 2026-04-14 | 12.42 | $12.87 | 477100 |
| 2026-04-13 | 12.11 | $12.89 | 743712 |
| 2026-04-10 | 11.72 | $12.52 | 678925 |
| 2026-04-09 | 11.35 | $12.51 | 949439 |
| 2026-04-08 | 10.90 | $10.95 | 589400 |
| 2026-04-07 | 10.84 | $10.85 | 560502 |
| 2026-04-06 | 10.80 | $11.10 | 527900 |
| 2026-04-02 | 10.67 | $10.74 | 501149 |
| 2026-04-01 | 10.63 | $11.06 | 664800 |
| 2026-03-31 | 10.48 | $10.54 | 475507 |
| 2026-03-30 | 10.46 | $10.37 | 649600 |
| 2026-03-27 | 10.50 | $10.44 | 647900 |
| 2026-03-26 | 10.52 | $10.91 | 640743 |
| 2026-03-25 | 10.40 | $11.01 | 542111 |
| 2026-03-24 | 10.23 | $11.45 | 683711 |
| 2026-03-23 | 9.88 | $11.52 | 1.1M |
| 2026-03-20 | 9.45 | $10.73 | 2.1M |
| 2026-03-19 | 9.18 | $10.55 | 1.6M |
| 2026-03-18 | 8.93 | $8.86 | 872620 |
| 2026-03-17 | 9.17 | $9.25 | 617514 |
| 2026-03-16 | 9.36 | $9.34 | 698600 |
| 2026-03-13 | 9.57 | $9.29 | 690100 |
| 2026-03-12 | 9.87 | $9.41 | 889802 |
| 2026-03-11 | 10.20 | $9.83 | 564707 |
| 2026-03-10 | 10.49 | $10.09 | 666300 |
| 2026-03-09 | 10.77 | $10.09 | 851117 |
| 2026-03-06 | 11.12 | $10.60 | 557423 |
| 2026-03-05 | 11.39 | $11.28 | 404343 |
| 2026-03-04 | 11.51 | $11.53 | 356900 |
| 2026-03-03 | 11.59 | $11.22 | 612841 |
| 2026-03-02 | 11.78 | $11.38 | 680400 |
| 2026-02-27 | 11.98 | $11.89 | 868000 |
| 2026-02-26 | 12.06 | $12.06 | 552034 |
| 2026-02-25 | 12.10 | $11.88 | 591900 |
| 2026-02-24 | 12.22 | $12.12 | 351200 |
| 2026-02-23 | 12.29 | $12.44 | 635723 |
| 2026-02-20 | 12.28 | $13.08 | 633344 |
| 2026-02-19 | 12.06 | $12.46 | 307705 |
| 2026-02-18 | 12.00 | $12.51 | 570700 |
| 2026-02-17 | 11.91 | $12.20 | 563000 |
| 2026-02-13 | 11.91 | $11.81 | 467029 |
| 2026-02-12 | 12.04 | $11.60 | 670521 |
| 2026-02-11 | 12.27 | $11.97 | 456500 |
| 2026-02-10 | 12.44 | $12.15 | 443915 |
| 2026-02-09 | 12.59 | $12.47 | 440317 |
| 2026-02-06 | 12.68 | $12.98 | 447326 |
| 2026-02-05 | 12.63 | $12.58 | 708110 |
| 2026-02-04 | 12.69 | $13.43 | 613600 |
| 2026-02-03 | 12.51 | $12.84 | 538300 |
| 2026-02-02 | 12.47 | $12.69 | 406500 |
| 2026-01-30 | 12.48 | $12.22 | 597000 |
| 2026-01-29 | 12.64 | $12.33 | 388400 |
| 2026-01-28 | 12.81 | $12.30 | 623106 |
| 2026-01-27 | 13.03 | $12.68 | 496000 |
| 2026-01-26 | 13.17 | $12.68 | 498400 |
| 2026-01-23 | 13.35 | $12.54 | 667221 |
| 2026-01-22 | 13.61 | $12.64 | 973200 |
| 2026-01-21 | 13.89 | $14.04 | 465300 |
| 2026-01-20 | 13.79 | $13.50 | 750600 |
| 2026-01-16 | 13.83 | $13.73 | 402820 |
| 2026-01-15 | 13.80 | $13.78 | 427900 |
| 2026-01-14 | 13.74 | $13.86 | 515500 |
| 2026-01-13 | 13.63 | $14.00 | 772109 |
| 2026-01-12 | 13.46 | $13.79 | 658749 |
| 2026-01-09 | 13.31 | $13.88 | 673508 |
| 2026-01-08 | 13.10 | $13.84 | 853300 |
| 2026-01-07 | 12.85 | $12.80 | 587508 |
| 2026-01-06 | 12.88 | $13.08 | 764400 |
| 2026-01-05 | 12.82 | $12.38 | 966200 |
| 2026-01-02 | 12.97 | $12.25 | 511149 |
| 2025-12-31 | 13.19 | $12.17 | 643800 |
| 2025-12-30 | 13.48 | $13.01 | 551921 |
| 2025-12-29 | 13.57 | $13.07 | 659705 |
| 2025-12-26 | 13.65 | $13.28 | 390324 |
| 2025-12-24 | 13.67 | $13.15 | 303800 |
| 2025-12-23 | 13.73 | $12.87 | 641500 |
| 2025-12-22 | 13.88 | $13.30 | 923408 |
| 2025-12-19 | 13.92 | $13.18 | 1.7M |
| 2025-12-18 | 14.00 | $13.30 | 965900 |
| 2025-12-17 | 14.04 | $13.57 | 1.4M |
| 2025-12-16 | 13.99 | $13.82 | 852247 |
| 2025-12-15 | 13.84 | $13.64 | 917400 |
| 2025-12-12 | 13.70 | $13.30 | 1.1M |
| 2025-12-11 | 13.63 | $13.53 | 1.5M |
| 2025-12-10 | 13.45 | $13.38 | 1.4M |
| 2025-12-09 | 13.26 | $12.74 | 2.6M |
| 2025-12-08 | 13.23 | $13.49 | 1.7M |
| 2025-12-05 | 12.94 | $13.33 | 1.3M |
| 2025-12-04 | 12.62 | $13.47 | 1.3M |
| 2025-12-03 | 12.19 | $13.35 | 1.3M |
| 2025-12-02 | 11.69 | $12.60 | 922449 |
| 2025-12-01 | 11.31 | $12.43 | 999752 |
| 2025-11-28 | 10.90 | $11.71 | 489100 |
| 2025-11-26 | 10.64 | $11.80 | 720431 |
| 2025-11-25 | 10.29 | $11.65 | 1.2M |
| 2025-11-24 | 9.92 | $10.60 | 2.1M |
| 2025-11-21 | 9.81 | $10.55 | 1.6M |
| 2025-11-20 | 9.71 | $9.63 | 871619 |
| 2025-11-19 | 9.88 | $9.71 | 659024 |
| 2025-11-18 | 10.09 | $9.67 | 1.2M |
| 2025-11-17 | 10.36 | $9.93 | 828934 |
| 2025-11-14 | 10.62 | $10.31 | 845817 |
| 2025-11-13 | 10.82 | $10.92 | 1.6M |
| 2025-11-12 | 10.88 | $11.30 | 969985 |
| 2025-11-11 | 10.85 | $11.29 | 689213 |
| 2025-11-10 | 10.82 | $11.14 | 989800 |
| 2025-11-07 | 10.85 | $11.30 | 1.2M |
| 2025-11-06 | 10.84 | $11.04 | 1.2M |
| 2025-11-05 | 10.93 | $11.38 | 2.1M |
| 2025-11-04 | 10.93 | $10.40 | 1.5M |
| 2025-11-03 | 11.26 | $11.01 | 6.4M |
| 2025-10-31 | 11.49 | $11.04 | 1.3M |
| 2025-10-30 | 11.76 | $10.98 | 1.6M |
| 2025-10-29 | 12.12 | $11.80 | 1.1M |
| 2025-10-28 | 12.30 | $12.50 | 1.3M |
| 2025-10-27 | 12.31 | $12.54 | 462300 |
| 2025-10-24 | 12.32 | $12.57 | 574200 |
| 2025-10-23 | 12.33 | $12.82 | 738300 |
| 2025-10-22 | 12.27 | $12.28 | 805501 |
| 2025-10-21 | 12.38 | $12.77 | 748800 |
| 2025-10-20 | 12.36 | $12.53 | 607900 |
| 2025-10-17 | 12.42 | $12.47 | 703800 |
| 2025-10-16 | 12.53 | $12.69 | 721419 |
| 2025-10-15 | 12.60 | $13.02 | 714006 |
| 2025-10-14 | 12.59 | $12.95 | 720021 |
| 2025-10-13 | 12.61 | $12.63 | 1.0M |
| 2025-10-10 | 12.74 | $11.86 | 1.3M |
| 2025-10-09 | 13.16 | $13.27 | 692037 |
| 2025-10-08 | 13.23 | $13.56 | 753000 |
| 2025-10-07 | 13.23 | $13.05 | 826127 |
| 2025-10-06 | 13.41 | $13.93 | 781200 |
| 2025-10-03 | 13.35 | $14.30 | 740600 |
| 2025-10-02 | 13.16 | $13.53 | 563535 |
| 2025-10-01 | 13.19 | $13.25 | 767800 |
| 2025-09-30 | 13.33 | $13.04 | 894800 |
| 2025-09-29 | 13.57 | $13.05 | 1.4M |
| 2025-09-26 | 13.87 | $13.65 | 541311 |
| 2025-09-25 | 14.05 | $13.31 | 934500 |
| 2025-09-24 | 14.39 | $13.94 | 739700 |
| 2025-09-23 | 14.60 | $13.92 | 866900 |
| 2025-09-22 | 14.87 | $14.27 | 871000 |
| 2025-09-19 | 15.09 | $14.32 | 1.4M |
| 2025-09-18 | 15.34 | $14.99 | 602768 |
| 2025-09-17 | 15.43 | $15.20 | 751248 |
| 2025-09-16 | 15.47 | $15.20 | 843806 |
| 2025-09-15 | 15.52 | $15.60 | 864300 |
| 2025-09-12 | 15.45 | $14.89 | 788847 |
| 2025-09-11 | 15.58 | $15.75 | 1.1M |
| 2025-09-10 | 15.46 | $15.58 | 1.2M |
| 2025-09-09 | 15.36 | $15.25 | 1.0M |
| 2025-09-08 | 15.35 | $15.63 | 1.1M |
| 2025-09-05 | 15.21 | $15.70 | 1.4M |
| 2025-09-04 | 15.01 | $14.24 | 1.9M |
| 2025-09-03 | 15.22 | $14.95 | 1.1M |
| 2025-09-02 | 15.26 | $14.80 | 909108 |
| 2025-08-29 | 15.34 | $15.00 | 848100 |
| 2025-08-28 | 15.37 | $15.37 | 1.1M |
| 2025-08-27 | 15.29 | $15.50 | 1.2M |
| 2025-08-26 | 15.14 | $15.05 | 643100 |
| 2025-08-25 | 15.10 | $15.28 | 460200 |
| 2025-08-22 | 14.97 | $15.51 | 923542 |
| 2025-08-21 | 14.73 | $14.74 | 433746 |
| 2025-08-20 | 14.68 | $14.67 | 382800 |
| 2025-08-19 | 14.64 | $14.73 | 322227 |
| 2025-08-18 | 14.57 | $14.67 | 469729 |
| 2025-08-15 | 14.50 | $14.63 | 515600 |
| 2025-08-14 | 14.42 | $14.59 | 535604 |
| 2025-08-13 | 14.34 | $15.14 | 905206 |
| 2025-08-12 | 14.07 | $14.68 | 589935 |
| 2025-08-11 | 13.88 | $13.72 | 539537 |
| 2025-08-08 | 13.95 | $13.58 | 471506 |
| 2025-08-07 | 14.09 | $13.81 | 491625 |
| 2025-08-06 | 14.18 | $13.90 | 473624 |
| 2025-08-05 | 14.26 | $13.66 | 736228 |
| 2025-08-04 | 14.44 | $13.87 | 592600 |
| 2025-08-01 | 14.59 | $13.17 | 693722 |
| 2025-07-31 | 14.98 | $13.73 | 752300 |
| 2025-07-30 | 15.28 | $14.37 | 792831 |
| 2025-07-29 | 15.44 | $14.93 | 605600 |
| 2025-07-28 | 15.44 | $15.64 | 561444 |
| 2025-07-25 | 15.20 | $15.40 | 449921 |
| 2025-07-24 | 14.98 | $15.17 | 782700 |
| 2025-07-23 | 14.77 | $15.72 | 1.0M |
| 2025-07-22 | 14.34 | $15.13 | 1.0M |
| 2025-07-21 | 13.99 | $13.98 | 446300 |
| 2025-07-18 | 13.93 | $13.72 | 587500 |
| 2025-07-17 | 13.93 | $13.73 | 555424 |
| 2025-07-16 | 13.93 | $13.39 | 651232 |
| 2025-07-15 | 14.04 | $13.39 | 550486 |
| 2025-07-14 | 14.16 | $14.28 | 592926 |
| 2025-07-11 | 14.02 | $14.68 | 830700 |
| 2025-07-10 | 13.73 | $14.48 | 1.1M |
| 2025-07-09 | 13.43 | $14.11 | 868344 |
| 2025-07-08 | 13.18 | $13.82 | 624300 |
| 2025-07-07 | 12.98 | $13.26 | 764530 |
| 2025-07-03 | 12.91 | $14.03 | 395200 |
| 2025-07-02 | 12.58 | $13.88 | 1.3M |
| 2025-07-01 | 12.24 | $13.21 | 1.0M |
| 2025-06-30 | 12.05 | $12.22 | 805186 |
| 2025-06-27 | 12.14 | $12.54 | 1.0M |
| 2025-06-26 | 12.16 | $12.40 | 572700 |
| 2025-06-25 | 12.24 | $12.37 | 722400 |
| 2025-06-24 | 12.37 | $12.57 | 796700 |
| 2025-06-23 | 12.47 | $12.55 | 765670 |
| 2025-06-20 | 12.61 | $12.58 | 1.9M |
| 2025-06-18 | 12.79 | $13.13 | 651910 |
| 2025-06-17 | 12.85 | $13.40 | 795018 |
| 2025-06-16 | 12.85 | $13.53 | 1.1M |
| 2025-06-13 | 12.82 | $12.31 | 1.4M |
| 2025-06-12 | 13.18 | $13.16 | 893041 |
| 2025-06-11 | 13.37 | $13.47 | 1.2M |
| 2025-06-10 | 13.52 | $14.33 | 1.1M |
| 2025-06-09 | 13.44 | $14.30 | 1.1M |
| 2025-06-06 | 13.37 | $13.57 | 905513 |
| 2025-06-05 | 13.53 | $13.15 | 1.8M |
| 2025-06-04 | 13.87 | $13.34 | 940800 |
| 2025-06-03 | 14.24 | $13.36 | 1.1M |
| 2025-06-02 | 14.69 | $13.18 | 1.2M |
| 2025-05-30 | 15.31 | $13.45 | 1.8M |
| 2025-05-29 | 15.99 | $13.38 | 5.6M |
| 2025-05-28 | 16.83 | $16.38 | 1.5M |
| 2025-05-27 | 16.91 | $16.57 | 1.4M |
| 2025-05-23 | 16.94 | $15.96 | 712916 |
| 2025-05-22 | 17.16 | $16.51 | 484200 |
| 2025-05-21 | 17.25 | $16.22 | 670700 |
| 2025-05-20 | 17.45 | $17.28 | 585222 |
| 2025-05-19 | 17.34 | $17.09 | 697473 |
| 2025-05-16 | 17.25 | $17.82 | 651304 |
| 2025-05-15 | 16.91 | $17.53 | 1.1M |
| 2025-05-14 | 16.57 | $17.48 | 626612 |
| 2025-05-13 | 16.17 | $17.51 | 742100 |
| 2025-05-12 | 15.67 | $17.40 | 1.6M |
| 2025-05-09 | 15.09 | $15.07 | 671394 |
| 2025-05-08 | 15.13 | $15.69 | 897800 |
| 2025-05-07 | 14.99 | $14.92 | 986100 |
| 2025-05-06 | 15.06 | $14.40 | 1.1M |
| 2025-05-05 | 15.32 | $15.26 | 537802 |
| 2025-05-02 | 15.37 | $15.89 | 573400 |
| 2025-05-01 | 15.22 | $15.34 | 463400 |
| 2025-04-30 | 15.23 | $15.24 | 543648 |
| 2025-04-29 | 15.28 | $15.50 | 573116 |
| 2025-04-28 | 15.25 | $15.62 | 429733 |
| 2025-04-25 | 15.19 | $15.48 | 563883 |
| 2025-04-24 | 15.17 | $15.71 | 748309 |
| 2025-04-23 | 15.08 | $15.04 | 1.0M |
| 2025-04-22 | 15.18 | $15.32 | 898700 |
| 2025-04-21 | 15.23 | $15.28 | 721300 |
| 2025-04-17 | 15.31 | $15.26 | 843062 |
| 2025-04-16 | 15.42 | $14.40 | 857300 |
| 2025-04-15 | 15.83 | $15.07 | 1.5M |
| 2025-04-14 | 16.13 | $15.58 | 937907 |
| 2025-04-11 | 16.33 | $15.94 | 1.1M |
| 2025-04-10 | 16.46 | $16.23 | 1.4M |
| 2025-04-09 | 16.53 | $17.07 | 1.8M |
| 2025-04-08 | 16.36 | $14.77 | 1.7M |
| 2025-04-07 | 16.87 | $16.02 | 1.9M |
| 2025-04-04 | 17.11 | $16.09 | 1.5M |
| 2025-04-03 | 17.36 | $15.52 | 2.8M |
| 2025-04-02 | 17.85 | $17.83 | 995772 |
| 2025-04-01 | 17.71 | $17.71 | 944900 |
| 2025-03-31 | 17.57 | $17.23 | 896534 |
| 2025-03-28 | 17.54 | $17.30 | 1.0M |
| 2025-03-27 | 17.48 | $17.91 | 1.0M |
| 2025-03-26 | 17.20 | $17.66 | 978412 |
| 2025-03-25 | 16.94 | $17.28 | 1.4M |
| 2025-03-24 | 16.73 | $17.60 | 1.3M |
| 2025-03-21 | 16.39 | $16.50 | 2.8M |
| 2025-03-20 | 16.31 | $16.84 | 1.6M |
| 2025-03-19 | 16.11 | $16.39 | 1.2M |
| 2025-03-18 | 16.02 | $16.23 | 745253 |
| 2025-03-17 | 15.96 | $16.37 | 978300 |
| 2025-03-14 | 15.85 | $15.47 | 775937 |
| 2025-03-13 | 16.00 | $15.27 | 755300 |
| 2025-03-12 | 16.26 | $15.44 | 753817 |
| 2025-03-11 | 16.53 | $15.80 | 874100 |
| 2025-03-10 | 16.74 | $17.28 | 1.1M |
| 2025-03-07 | 16.54 | $17.36 | 1.1M |
| 2025-03-06 | 16.27 | $16.87 | 930800 |
| 2025-03-05 | 16.11 | $16.43 | 749816 |
| 2025-03-04 | 16.06 | $16.32 | 1.2M |
| 2025-03-03 | 16.04 | $16.10 | 815100 |
| 2025-02-28 | 16.10 | $16.16 | 1.0M |
| 2025-02-27 | 16.16 | $16.02 | 664700 |
| 2025-02-26 | 16.30 | $16.55 | 887272 |
| 2025-02-25 | 16.31 | $16.68 | 747300 |
| 2025-02-24 | 16.30 | $16.33 | 957317 |
| 2025-02-21 | 16.41 | $16.28 | 894200 |
| 2025-02-20 | 16.57 | $16.81 | 612248 |
| 2025-02-19 | 16.61 | $17.02 | 812240 |
| 2025-02-18 | 16.62 | $16.49 | 795300 |
| 2025-02-14 | 16.81 | $17.33 | 518920 |
| 2025-02-13 | 16.79 | $17.49 | 615049 |
| 2025-02-12 | 16.74 | $17.07 | 789300 |
| 2025-02-11 | 16.83 | $17.32 | 589322 |
| 2025-02-10 | 16.88 | $17.38 | 726500 |
| 2025-02-07 | 16.95 | $16.68 | 784829 |
| 2025-02-06 | 17.27 | $17.24 | 625600 |
| 2025-02-05 | 17.51 | $17.70 | 860936 |
| 2025-02-04 | 17.68 | $17.16 | 636200 |
| 2025-02-03 | 18.09 | $17.18 | 1.0M |
| 2025-01-31 | 18.59 | $18.33 | 745888 |
| 2025-01-30 | 18.86 | $19.07 | 619500 |
| 2025-01-29 | 18.98 | $19.04 | 631014 |
| 2025-01-28 | 19.15 | $19.36 | 592300 |
| 2025-01-27 | 19.27 | $19.78 | 583100 |
| 2025-01-24 | 19.32 | $20.04 | 545322 |
| 2025-01-23 | 19.31 | $20.14 | 620901 |
| 2025-01-22 | 19.29 | $19.77 | 603507 |
| 2025-01-21 | 19.42 | $19.68 | 588200 |
| 2025-01-17 | 19.62 | $19.75 | 462629 |
| 2025-01-16 | 19.88 | $20.14 | 919921 |
| 2025-01-15 | 20.09 | $20.54 | 483500 |
| 2025-01-14 | 20.25 | $20.37 | 738441 |
| 2025-01-13 | 20.53 | $20.38 | 1.1M |
| 2025-01-10 | 20.90 | $21.15 | 519812 |
| 2025-01-08 | 21.12 | $21.57 | 580500 |
| 2025-01-07 | 21.30 | $22.07 | 580121 |
| 2025-01-06 | 21.38 | $21.83 | 811300 |
| 2025-01-03 | 21.59 | $21.87 | 810100 |
| 2025-01-02 | 21.86 | $22.49 | 470606 |
| 2024-12-31 | 22.03 | $23.16 | 697833 |
| 2024-12-30 | 22.05 | $22.94 | 739893 |
| 2024-12-27 | 22.17 | $23.44 | 605400 |
| 2024-12-26 | 22.21 | $23.64 | 536062 |
| 2024-12-24 | 22.22 | $23.13 | 298500 |
| 2024-12-23 | 22.44 | $22.94 | 730800 |
| 2024-12-20 | 22.80 | $23.53 | 3.1M |
| 2024-12-19 | 23.10 | $22.45 | 1.0M |
| 2024-12-18 | 23.84 | $23.21 | 942700 |
| 2024-12-17 | 24.54 | $23.88 | 739600 |
| 2024-12-16 | 25.21 | $23.81 | 900827 |
| 2024-12-13 | 26.08 | $25.01 | 801900 |
| 2024-12-12 | 26.80 | $24.70 | 1.2M |
| 2024-12-11 | 27.79 | $26.07 | 634432 |
| 2024-12-10 | 28.58 | $26.97 | 687102 |
| 2024-12-09 | 29.27 | $26.97 | 979028 |
| 2024-12-06 | 30.12 | $27.18 | 976029 |
| 2024-12-05 | 31.10 | $26.57 | 2.5M |
| 2024-12-04 | 32.48 | $33.20 | 549712 |
| 2024-12-03 | 32.06 | $32.47 | 434208 |
| 2024-12-02 | 31.77 | $32.35 | 558112 |
| 2024-11-29 | 31.44 | $31.07 | 256828 |
| 2024-11-27 | 31.44 | $31.63 | 427322 |
| 2024-11-26 | 31.26 | $31.08 | 449100 |
| 2024-11-25 | 31.21 | $32.80 | 782200 |
| 2024-11-22 | 30.60 | $31.52 | 451000 |
| 2024-11-21 | 30.26 | $30.46 | 401100 |
| 2024-11-20 | 30.19 | $29.75 | 547400 |
| 2024-11-19 | 30.32 | $29.76 | 379200 |
| 2024-11-18 | 30.49 | $29.84 | 451323 |
| 2024-11-15 | 30.67 | $30.54 | 412846 |
| 2024-11-14 | 30.66 | $30.42 | 445900 |
| 2024-11-13 | 30.70 | $31.76 | 433132 |
| 2024-11-12 | 30.32 | $31.85 | 489745 |
| 2024-11-11 | 29.84 | $31.29 | 468100 |
| 2024-11-08 | 29.44 | $29.79 | 405408 |
| 2024-11-07 | 29.43 | $30.25 | 469619 |
| 2024-11-06 | 29.29 | $30.15 | 700200 |
| 2024-11-05 | 29.17 | $29.17 | 448323 |
| 2024-11-04 | 29.35 | $29.11 | 558712 |
| 2024-11-01 | 29.60 | $29.41 | 507143 |
| 2024-10-31 | 29.82 | $29.85 | 528500 |
| 2024-10-30 | 29.97 | $30.62 | 574600 |
| 2024-10-29 | 29.93 | $30.78 | 451200 |
| 2024-10-28 | 29.84 | $30.69 | 586718 |
| 2024-10-25 | 29.78 | $28.72 | 550800 |
| 2024-10-24 | 30.35 | $29.02 | 585736 |
| 2024-10-23 | 30.97 | $29.45 | 597166 |
| 2024-10-22 | 31.60 | $29.87 | 645500 |
| 2024-10-21 | 32.25 | $30.97 | 677900 |
| 2024-10-18 | 32.70 | $33.11 | 362800 |
| 2024-10-17 | 32.58 | $33.92 | 742700 |
| 2024-10-16 | 32.18 | $33.82 | 1.0M |
| 2024-10-15 | 31.73 | $33.16 | 863500 |
| 2024-10-14 | 31.41 | $32.54 | 719924 |
| 2024-10-11 | 31.23 | $32.70 | 696300 |
| 2024-10-10 | 30.98 | $31.71 | 441404 |
| 2024-10-09 | 31.01 | $31.80 | 504436 |
| 2024-10-08 | 31.04 | $32.01 | 738200 |
| 2024-10-07 | 31.04 | $31.95 | 852139 |
| 2024-10-04 | 31.09 | $32.51 | 658100 |
| 2024-10-03 | 30.99 | $31.21 | 700135 |
| 2024-10-02 | 31.32 | $31.99 | 719904 |
| 2024-10-01 | 31.50 | $32.89 | 677902 |
| 2024-09-30 | 31.47 | $33.05 | 679100 |
| 2024-09-27 | 31.41 | $33.39 | 639247 |
| 2024-09-26 | 31.27 | $33.34 | 567100 |
| 2024-09-25 | 31.15 | $32.27 | 650400 |
| 2024-09-24 | 31.38 | $32.40 | 598645 |
| 2024-09-23 | 31.66 | $32.20 | 729811 |
| 2024-09-20 | 32.11 | $33.47 | 2.9M |
| 2024-09-19 | 32.30 | $33.51 | 679614 |
| 2024-09-18 | 32.56 | $32.96 | 780501 |
| 2024-09-17 | 33.10 | $32.87 | 890127 |
| 2024-09-16 | 33.82 | $32.27 | 880106 |
| 2024-09-13 | 34.92 | $31.80 | 1.5M |
| 2024-09-12 | 36.44 | $30.23 | 3.0M |
| 2024-09-11 | 38.81 | $37.25 | 976400 |
| 2024-09-10 | 39.49 | $37.05 | 571400 |
| 2024-09-09 | 40.38 | $37.72 | 593200 |
| 2024-09-06 | 41.25 | $38.81 | 705500 |
| 2024-09-05 | 41.96 | $39.54 | 477700 |
| 2024-09-04 | 42.57 | $39.76 | 592600 |
| 2024-09-03 | 43.22 | $39.93 | 803900 |
| 2024-08-30 | 43.94 | $42.13 | 435700 |
| 2024-08-29 | 44.08 | $42.73 | 251800 |
| 2024-08-28 | 44.02 | $42.24 | 342500 |
| 2024-08-27 | 44.07 | $43.83 | 312840 |
| 2024-08-26 | 43.58 | $43.60 | 401832 |
| 2024-08-23 | 43.01 | $43.97 | 528700 |
| 2024-08-22 | 42.17 | $42.20 | 368839 |
| 2024-08-21 | 41.66 | $42.52 | 417231 |
| 2024-08-20 | 40.91 | $41.54 | 380145 |
| 2024-08-19 | 40.27 | $42.38 | 543846 |
| 2024-08-16 | 39.20 | $41.85 | 601300 |
| 2024-08-15 | 38.04 | $40.85 | 749000 |
| 2024-08-14 | 36.93 | $37.16 | 425300 |
| 2024-08-13 | 36.72 | $36.64 | 593200 |
| 2024-08-12 | 36.63 | $36.89 | 402116 |
| 2024-08-09 | 36.43 | $36.50 | 549610 |
| 2024-08-08 | 36.30 | $35.36 | 319422 |
| 2024-08-07 | 36.50 | $34.83 | 324400 |
| 2024-08-06 | 36.89 | $35.43 | 418800 |
| 2024-08-05 | 37.17 | $34.91 | 565415 |
| 2024-08-02 | 37.65 | $35.39 | 560600 |
| 2024-08-01 | 38.07 | $37.34 | 489000 |
| 2024-07-31 | 37.94 | $38.56 | 466900 |
| 2024-07-30 | 37.37 | $37.73 | 517406 |
| 2024-07-29 | 36.91 | $37.06 | 498600 |
| 2024-07-26 | 36.55 | $37.34 | 499500 |
| 2024-07-25 | 36.00 | $36.67 | 664800 |
| 2024-07-24 | 35.53 | $36.51 | 679118 |
| 2024-07-23 | 35.00 | $36.58 | 621148 |
| 2024-07-22 | 34.31 | $35.69 | 654444 |
| 2024-07-19 | 33.75 | $34.02 | 474700 |
| 2024-07-18 | 33.60 | $34.50 | 585400 |
| 2024-07-17 | 33.26 | $34.39 | 563700 |
| 2024-07-16 | 32.88 | $34.37 | 631700 |
| 2024-07-15 | 32.42 | $32.66 | 499800 |
| 2024-07-12 | 32.42 | $33.02 | 410731 |
| 2024-07-11 | 32.32 | $33.59 | 660116 |
| 2024-07-10 | 32.02 | $32.25 | 473400 |
| 2024-07-09 | 32.09 | $31.76 | 508609 |
| 2024-07-08 | 32.34 | $32.79 | 720800 |
| 2024-07-05 | 32.34 | $31.79 | 490600 |
| 2024-07-03 | 32.66 | $32.67 | 190200 |
| 2024-07-02 | 32.79 | $32.60 | 412339 |
| 2024-07-01 | 32.98 | $32.56 | 619700 |
| 2024-06-28 | 33.23 | $33.60 | 879300 |
| 2024-06-27 | 33.23 | $33.49 | 400112 |
| 2024-06-26 | 33.26 | $33.12 | 668700 |
| 2024-06-25 | 33.44 | $33.36 | 437749 |
| 2024-06-24 | 33.58 | $34.60 | 612200 |
| 2024-06-21 | 33.38 | $34.28 | 5.1M |
| 2024-06-20 | 33.24 | $33.46 | 611915 |
| 2024-06-18 | 33.35 | $33.92 | 406800 |
| 2024-06-17 | 33.36 | $33.96 | 543900 |
| 2024-06-14 | 33.37 | $34.27 | 492832 |
| 2024-06-13 | 33.29 | $34.57 | 452800 |
| 2024-06-12 | 33.13 | $34.12 | 518300 |
| 2024-06-11 | 33.09 | $33.66 | 573324 |
| 2024-06-10 | 33.21 | $32.82 | 530304 |
| 2024-06-07 | 33.65 | $32.86 | 541400 |
| 2024-06-06 | 34.19 | $33.10 | 583242 |
| 2024-06-05 | 34.78 | $33.82 | 786200 |
| 2024-06-04 | 35.29 | $33.90 | 697851 |
| 2024-06-03 | 35.91 | $35.59 | 761700 |
| 2024-05-31 | 36.12 | $34.68 | 953200 |
| 2024-05-30 | 36.69 | $36.20 | 687500 |
| 2024-05-29 | 36.89 | $36.69 | 674143 |
| 2024-05-28 | 36.99 | $37.47 | 377900 |
| 2024-05-24 | 36.87 | $37.60 | 495756 |
| 2024-05-23 | 36.68 | $36.16 | 613100 |
| 2024-05-22 | 36.91 | $36.01 | 577132 |
| 2024-05-21 | 37.24 | $36.45 | 306500 |
| 2024-05-20 | 37.50 | $36.45 | 352226 |
| 2024-05-17 | 37.82 | $36.58 | 287800 |
| 2024-05-16 | 38.16 | $36.84 | 507321 |
| 2024-05-15 | 38.49 | $38.32 | 381044 |
| 2024-05-14 | 38.41 | $38.32 | 470700 |
| 2024-05-13 | 38.31 | $38.18 | 408844 |
| 2024-05-10 | 38.22 | $38.08 | 310000 |
| 2024-05-09 | 38.14 | $39.53 | 357200 |
| 2024-05-08 | 37.57 | $39.05 | 325100 |
| 2024-05-07 | 37.03 | $38.10 | 499400 |
| 2024-05-06 | 36.67 | $37.73 | 397000 |
| 2024-05-03 | 36.34 | $36.97 | 297345 |
| 2024-05-02 | 36.19 | $36.57 | 279200 |
| 2024-05-01 | 36.14 | $36.13 | 264736 |
| 2024-04-30 | 36.22 | $36.83 | 327344 |
| 2024-04-29 | 36.11 | $37.72 | 399400 |
| 2024-04-26 | 35.70 | $36.94 | 223600 |
| 2024-04-25 | 35.45 | $36.39 | 305020 |
| 2024-04-24 | 35.33 | $36.73 | 356417 |
| 2024-04-23 | 35.10 | $37.72 | 452200 |
| 2024-04-22 | 34.52 | $35.82 | 434040 |
| 2024-04-19 | 34.43 | $35.26 | 520800 |
| 2024-04-18 | 34.52 | $34.85 | 422423 |
| 2024-04-17 | 34.79 | $34.70 | 328000 |
| 2024-04-16 | 35.19 | $35.12 | 360707 |
| 2024-04-15 | 35.56 | $35.05 | 319200 |
| 2024-04-12 | 36.05 | $35.43 | 381800 |
| 2024-04-11 | 36.55 | $36.16 | 315046 |
| 2024-04-10 | 36.94 | $35.79 | 463931 |
| 2024-04-09 | 37.54 | $36.54 | 530300 |
| 2024-04-08 | 38.04 | $37.03 | 521100 |
| 2024-04-05 | 38.51 | $37.10 | 429600 |
| 2024-04-04 | 39.06 | $37.07 | 530449 |
| 2024-04-03 | 39.73 | $38.06 | 378400 |
| 2024-04-02 | 40.23 | $38.25 | 504400 |
| 2024-04-01 | 40.76 | $40.14 | 338136 |
| 2024-03-28 | 40.80 | $41.03 | 393334 |
| 2024-03-27 | 40.55 | $41.09 | 585000 |
| 2024-03-26 | 40.20 | $39.45 | 946800 |
| 2024-03-25 | 40.29 | $39.70 | 298149 |
| 2024-03-22 | 40.29 | $40.46 | 418704 |
| 2024-03-21 | 40.04 | $41.11 | 639200 |
| 2024-03-20 | 39.51 | $40.05 | 524126 |
| 2024-03-19 | 39.18 | $39.59 | 755100 |
| 2024-03-18 | 38.91 | $38.77 | 757100 |
| 2024-03-15 | 38.83 | $39.00 | 1.5M |
| 2024-03-14 | 38.63 | $38.34 | 455900 |
| 2024-03-13 | 38.60 | $38.84 | 339800 |
| 2024-03-12 | 38.38 | $37.93 | 326300 |
| 2024-03-11 | 38.38 | $37.21 | 286402 |
| 2024-03-08 | 38.59 | $37.37 | 205123 |
| 2024-03-07 | 38.79 | $37.78 | 269542 |
| 2024-03-06 | 38.87 | $37.35 | 278400 |
| 2024-03-05 | 39.08 | $38.21 | 335538 |
| 2024-03-04 | 39.04 | $38.94 | 315444 |
| 2024-03-01 | 38.73 | $38.70 | 329206 |
| 2024-02-29 | 38.40 | $38.61 | 346131 |
| 2024-02-28 | 38.00 | $37.39 | 288100 |
| 2024-02-27 | 37.88 | $37.82 | 295500 |
| 2024-02-26 | 37.56 | $37.19 | 319700 |
| 2024-02-23 | 37.34 | $35.92 | 714670 |
| 2024-02-22 | 37.45 | $35.35 | 613600 |
| 2024-02-21 | 37.74 | $36.32 | 433216 |
| 2024-02-20 | 37.74 | $36.86 | 369100 |
| 2024-02-16 | 37.54 | $38.16 | 515300 |
| 2024-02-15 | 36.85 | $38.21 | 454306 |
| 2024-02-14 | 35.96 | $37.44 | 354617 |
| 2024-02-13 | 35.09 | $36.19 | 517811 |
| 2024-02-12 | 34.39 | $36.85 | 526900 |
| 2024-02-09 | 33.32 | $34.34 | 461100 |
| 2024-02-08 | 32.79 | $33.61 | 423600 |
| 2024-02-07 | 32.36 | $32.61 | 357040 |
| 2024-02-06 | 32.14 | $32.43 | 394400 |
| 2024-02-05 | 31.93 | $31.81 | 323600 |
| 2024-02-02 | 31.85 | $31.94 | 251000 |
| 2024-02-01 | 31.70 | $32.09 | 238543 |
| 2024-01-31 | 31.46 | $31.37 | 340936 |
| 2024-01-30 | 31.40 | $32.49 | 292821 |
| 2024-01-29 | 30.96 | $31.68 | 207900 |
| 2024-01-26 | 30.67 | $31.68 | 231725 |
| 2024-01-25 | 30.31 | $31.37 | 239430 |
| 2024-01-24 | 29.98 | $30.61 | 225417 |
| 2024-01-23 | 29.81 | $30.40 | 246800 |
| 2024-01-22 | 29.68 | $30.56 | 352700 |
| 2024-01-19 | 29.46 | $29.55 | 260800 |
| 2024-01-18 | 29.53 | $29.41 | 250900 |
| 2024-01-17 | 29.66 | $29.20 | 322600 |
| 2024-01-16 | 29.88 | $29.30 | 369323 |
| 2024-01-12 | 30.12 | $29.44 | 287246 |
| 2024-01-11 | 30.38 | $30.18 | 369717 |
| 2024-01-10 | 30.45 | $30.69 | 275419 |
| 2024-01-09 | 30.38 | $30.16 | 266300 |
| 2024-01-08 | 30.45 | $30.14 | 348042 |
| 2024-01-05 | 30.54 | $29.48 | 317835 |
| 2024-01-04 | 30.86 | $29.88 | 313622 |
| 2024-01-03 | 31.12 | $29.92 | 284320 |
| 2024-01-02 | 31.41 | $30.91 | 298300 |
| 2023-12-29 | 31.43 | $30.73 | 327400 |
| 2023-12-28 | 31.51 | $31.67 | 314000 |
| 2023-12-27 | 31.30 | $31.59 | 250513 |
| 2023-12-26 | 31.05 | $31.27 | 183300 |
| 2023-12-22 | 30.83 | $30.54 | 277321 |
| 2023-12-21 | 30.78 | $31.05 | 245528 |
| 2023-12-20 | 30.56 | $30.41 | 353700 |
| 2023-12-19 | 30.47 | $31.43 | 361426 |
| 2023-12-18 | 30.03 | $30.24 | 411900 |
| 2023-12-15 | 29.87 | $30.30 | 1.4M |
| 2023-12-14 | 29.64 | $29.88 | 414800 |
| 2023-12-13 | 29.48 | $29.31 | 486549 |
| 2023-12-12 | 29.46 | $28.77 | 315500 |
| 2023-12-11 | 29.61 | $28.55 | 320620 |
| 2023-12-08 | 29.84 | $28.29 | 376654 |
| 2023-12-07 | 30.20 | $28.86 | 434300 |
| 2023-12-06 | 30.44 | $28.13 | 606200 |
| 2023-12-05 | 30.94 | $29.45 | 473743 |
| 2023-12-04 | 31.12 | $31.70 | 385600 |
| 2023-12-01 | 30.60 | $31.19 | 386400 |
| 2023-11-30 | 30.11 | $30.36 | 439728 |
| 2023-11-29 | 29.76 | $31.02 | 704400 |
| 2023-11-28 | 29.10 | $29.68 | 411100 |
| 2023-11-27 | 28.70 | $29.13 | 449220 |
| 2023-11-24 | 28.38 | $28.85 | 206900 |
| 2023-11-22 | 28.07 | $28.66 | 579900 |
| 2023-11-21 | 27.75 | $29.91 | 1.1M |
| 2023-11-20 | 26.95 | $27.48 | 402100 |
| 2023-11-17 | 26.74 | $27.43 | 395400 |
| 2023-11-16 | 26.50 | $25.98 | 293642 |
| 2023-11-15 | 26.66 | $27.52 | 304500 |
| 2023-11-14 | 26.38 | $27.26 | 442700 |
| 2023-11-13 | 26.12 | $26.08 | 202103 |
| 2023-11-10 | 26.17 | $25.99 | 231144 |
| 2023-11-09 | 26.28 | $26.28 | 268727 |
| 2023-11-08 | 26.31 | $26.43 | 214424 |
| 2023-11-07 | 26.31 | $27.03 | 214623 |
| 2023-11-06 | 26.12 | $26.80 | 320537 |
| 2023-11-03 | 25.97 | $27.93 | 384200 |
| 2023-11-02 | 25.43 | $26.31 | 266333 |
| 2023-11-01 | 25.30 | $25.17 | 304248 |
| 2023-10-31 | 25.51 | $25.58 | 300114 |
| 2023-10-30 | 25.65 | $25.21 | 336000 |
| 2023-10-27 | 25.95 | $25.27 | 393700 |
| 2023-10-26 | 26.30 | $25.99 | 247800 |
| 2023-10-25 | 26.51 | $25.76 | 325509 |
| 2023-10-24 | 26.84 | $25.88 | 367523 |
| 2023-10-23 | 27.21 | $26.02 | 408700 |
| 2023-10-20 | 27.62 | $26.73 | 454639 |
| 2023-10-19 | 27.89 | $27.40 | 360100 |
| 2023-10-18 | 28.00 | $28.47 | 430800 |
| 2023-10-17 | 27.80 | $28.71 | 497000 |
| 2023-10-16 | 27.47 | $27.79 | 372000 |
| 2023-10-13 | 27.35 | $26.98 | 301600 |
| 2023-10-12 | 27.47 | $27.43 | 412521 |
| 2023-10-11 | 27.47 | $28.22 | 368900 |
| 2023-10-10 | 27.22 | $27.89 | 501700 |
| 2023-10-09 | 27.02 | $26.44 | 301100 |
| 2023-10-06 | 27.23 | $26.52 | 353700 |
| 2023-10-05 | 27.46 | $26.61 | 394200 |
| 2023-10-04 | 27.71 | $26.95 | 457120 |
| 2023-10-03 | 27.91 | $27.71 | 378800 |
| 2023-10-02 | 27.90 | $28.44 | 518300 |
| 2023-09-29 | 27.65 | $28.76 | 504265 |
| 2023-09-28 | 27.25 | $27.93 | 348143 |
| 2023-09-27 | 27.01 | $27.22 | 313100 |
| 2023-09-26 | 26.95 | $26.99 | 311400 |
| 2023-09-25 | 26.95 | $27.26 | 320800 |
| 2023-09-22 | 26.86 | $27.02 | 235000 |
| 2023-09-21 | 26.83 | $26.35 | 294736 |
| 2023-09-20 | 27.00 | $26.43 | 288706 |
| 2023-09-19 | 27.18 | $26.35 | 316800 |
| 2023-09-18 | 27.42 | $26.48 | 462800 |
| 2023-09-15 | 27.68 | $27.28 | 2.2M |
| 2023-09-14 | 27.73 | $28.08 | 469410 |
| 2023-09-13 | 27.53 | $26.81 | 471104 |
| 2023-09-12 | 27.68 | $27.23 | 334929 |
| 2023-09-11 | 27.72 | $27.99 | 369027 |
| 2023-09-08 | 27.52 | $27.88 | 472700 |
| 2023-09-07 | 27.31 | $27.65 | 482302 |
| 2023-09-06 | 27.12 | $27.81 | 469846 |
| 2023-09-05 | 26.83 | $27.98 | 655600 |
| 2023-09-01 | 26.42 | $29.82 | 843944 |
| 2023-08-31 | 25.33 | $28.67 | 1.4M |
| 2023-08-30 | 24.39 | $24.73 | 604000 |
| 2023-08-29 | 24.49 | $24.67 | 524200 |
| 2023-08-28 | 24.64 | $23.89 | 461100 |
| 2023-08-25 | 25.09 | $24.22 | 356900 |
| 2023-08-24 | 25.54 | $24.15 | 563700 |
| 2023-08-23 | 26.12 | $25.03 | 441300 |
| 2023-08-22 | 26.55 | $25.80 | 389447 |
| 2023-08-21 | 26.83 | $26.53 | 369700 |
| 2023-08-18 | 26.94 | $26.86 | 495800 |
| 2023-08-17 | 26.96 | $26.86 | 389400 |
| 2023-08-16 | 26.99 | $27.19 | 381500 |
| 2023-08-15 | 26.91 | $26.87 | 393723 |
| 2023-08-14 | 26.92 | $26.81 | 464741 |
| 2023-08-11 | 26.94 | $26.17 | 385542 |
| 2023-08-10 | 27.17 | $25.91 | 518519 |
| 2023-08-09 | 27.52 | $27.12 | 290114 |
| 2023-08-08 | 27.55 | $27.16 | 372126 |
| 2023-08-07 | 27.57 | $27.48 | 389700 |
| 2023-08-04 | 27.48 | $27.61 | 411900 |
| 2023-08-03 | 27.32 | $27.22 | 386310 |
| 2023-08-02 | 27.23 | $26.47 | 316210 |
| 2023-08-01 | 27.35 | $26.93 | 321033 |
| 2023-07-31 | 27.34 | $27.04 | 334700 |
| 2023-07-28 | 27.28 | $27.17 | 352600 |
| 2023-07-27 | 27.14 | $26.70 | 371147 |
| 2023-07-26 | 27.12 | $26.98 | 487800 |
| 2023-07-25 | 26.98 | $26.86 | 403022 |
| 2023-07-24 | 26.84 | $26.60 | 383921 |
| 2023-07-21 | 26.73 | $26.35 | 338800 |
| 2023-07-20 | 26.66 | $26.60 | 301100 |
| 2023-07-19 | 26.48 | $26.83 | 354000 |
| 2023-07-18 | 26.18 | $26.80 | 411100 |
| 2023-07-17 | 25.80 | $25.98 | 388609 |
| 2023-07-14 | 25.59 | $25.56 | 383939 |
| 2023-07-13 | 25.45 | $25.37 | 395400 |
| 2023-07-12 | 25.34 | $25.75 | 706800 |
| 2023-07-11 | 25.06 | $25.68 | 628900 |
| 2023-07-10 | 24.73 | $24.91 | 520813 |
| 2023-07-07 | 24.57 | $24.14 | 515133 |
| 2023-07-06 | 24.60 | $23.57 | 461100 |
| 2023-07-05 | 24.82 | $24.08 | 502113 |
| 2023-07-03 | 24.90 | $24.67 | 323300 |
| 2023-06-30 | 24.81 | $23.93 | 513825 |
| 2023-06-29 | 24.92 | $24.31 | 470000 |
| 2023-06-28 | 24.91 | $23.51 | 480900 |
| 2023-06-27 | 25.15 | $24.05 | 801700 |
| 2023-06-26 | 25.24 | $24.24 | 524800 |
| 2023-06-23 | 25.27 | $24.19 | 1.8M |
| 2023-06-22 | 25.31 | $24.85 | 433600 |
| 2023-06-21 | 25.12 | $25.04 | 487500 |
| 2023-06-20 | 24.81 | $24.43 | 432329 |
| 2023-06-16 | 24.60 | $24.68 | 892200 |
| 2023-06-15 | 24.25 | $24.83 | 682700 |
| 2023-06-14 | 23.75 | $24.98 | 820600 |
| 2023-06-13 | 23.08 | $25.15 | 736825 |
| 2023-06-12 | 22.20 | $24.45 | 744800 |
| 2023-06-09 | 21.33 | $23.83 | 733600 |
| 2023-06-08 | 20.48 | $23.19 | 683049 |
| 2023-06-07 | 19.64 | $22.73 | 863511 |
| 2023-06-06 | 18.77 | $21.26 | 745300 |
| 2023-06-05 | 18.20 | $19.51 | 893503 |
| 2023-06-02 | 18.08 | $19.22 | 854596 |
| 2023-06-01 | 18.04 | $17.84 | 880900 |
| 2023-05-31 | 18.46 | $17.26 | 883313 |
| 2023-05-30 | 19.18 | $17.90 | 615800 |
| 2023-05-26 | 19.87 | $18.30 | 741635 |
| 2023-05-25 | 20.61 | $18.51 | 985141 |
| 2023-05-24 | 21.45 | $20.27 | 543000 |
| 2023-05-23 | 21.92 | $20.75 | 375300 |
| 2023-05-22 | 22.35 | $20.85 | 644900 |
| 2023-05-19 | 22.84 | $21.51 | 643000 |
| 2023-05-18 | 23.23 | $23.41 | 490410 |
| 2023-05-17 | 23.10 | $23.41 | 462315 |
| 2023-05-16 | 22.93 | $22.89 | 540000 |
| 2023-05-15 | 22.90 | $23.12 | 313200 |
| 2023-05-12 | 22.77 | $22.81 | 327000 |
| 2023-05-11 | 22.72 | $22.74 | 310505 |
| 2023-05-10 | 22.68 | $22.37 | 358425 |
| 2023-05-09 | 22.74 | $22.20 | 363427 |
| 2023-05-08 | 22.87 | $22.39 | 436200 |
| 2023-05-05 | 22.96 | $22.96 | 378100 |
| 2023-05-04 | 22.88 | $22.24 | 361017 |
| 2023-05-03 | 23.02 | $22.91 | 516900 |
| 2023-05-02 | 22.97 | $23.14 | 574500 |
| 2023-05-01 | 22.83 | $23.02 | 519506 |
| 2023-04-28 | 22.69 | $22.80 | 395800 |
| 2023-04-27 | 22.59 | $22.69 | 360222 |
| 2023-04-26 | 22.51 | $22.49 | 494641 |
| 2023-04-25 | 22.46 | $21.69 | 703300 |
| 2023-04-24 | 22.66 | $22.97 | 503200 |
| 2023-04-21 | 22.49 | $23.32 | 485828 |
| 2023-04-20 | 22.18 | $23.01 | 398543 |
| 2023-04-19 | 21.89 | $22.46 | 349800 |
| 2023-04-18 | 21.72 | $22.07 | 330300 |
| 2023-04-17 | 21.64 | $22.04 | 355100 |
| 2023-04-14 | 21.56 | $22.02 | 273000 |
| 2023-04-13 | 21.47 | $21.70 | 329546 |
| 2023-04-12 | 21.48 | $21.99 | 363200 |
| 2023-04-11 | 21.40 | $22.67 | 599200 |
| 2023-04-10 | 21.10 | $21.92 | 432043 |
| 2023-04-06 | 20.98 | $21.44 | 352600 |
| 2023-04-05 | 21.01 | $21.69 | 444900 |
| 2023-04-04 | 20.97 | $21.95 | 370800 |
| 2023-04-03 | 20.86 | $22.18 | 574914 |
| 2023-03-31 | 20.67 | $21.63 | 373318 |
| 2023-03-30 | 20.63 | $21.30 | 314110 |
| 2023-03-29 | 20.71 | $21.33 | 487519 |
| 2023-03-28 | 20.82 | $21.52 | 397500 |
| 2023-03-27 | 20.91 | $21.12 | 388628 |
| 2023-03-24 | 21.17 | $21.27 | 489331 |
| 2023-03-23 | 21.47 | $20.98 | 849500 |
| 2023-03-22 | 21.95 | $21.49 | 653504 |
| 2023-03-21 | 22.38 | $22.28 | 483200 |
| 2023-03-20 | 22.68 | $22.17 | 727252 |
| 2023-03-17 | 23.10 | $22.08 | 1.8M |
| 2023-03-16 | 23.64 | $23.35 | 819300 |
| 2023-03-15 | 23.92 | $23.47 | 1.1M |
| 2023-03-14 | 24.23 | $23.21 | 1.5M |
| 2023-03-13 | 24.70 | $22.90 | 1.7M |
| 2023-03-10 | 25.37 | $23.93 | 763416 |
| 2023-03-09 | 25.87 | $25.32 | 859000 |
| 2023-03-08 | 26.03 | $25.62 | 608425 |
| 2023-03-07 | 26.12 | $26.01 | 506140 |
| 2023-03-06 | 26.11 | $25.16 | 584723 |
| 2023-03-03 | 26.36 | $26.54 | 380500 |
| 2023-03-02 | 26.22 | $26.44 | 436148 |
| 2023-03-01 | 26.07 | $25.71 | 445000 |
| 2023-02-28 | 26.11 | $26.11 | 682000 |
| 2023-02-27 | 26.02 | $25.33 | 498600 |
| 2023-02-24 | 26.16 | $25.69 | 499231 |
| 2023-02-23 | 26.20 | $26.15 | 445629 |
| 2023-02-22 | 26.10 | $26.02 | 659247 |
| 2023-02-21 | 26.01 | $25.90 | 901100 |
| 2023-02-17 | 25.92 | $25.95 | 659400 |
| 2023-02-16 | 25.79 | $26.14 | 735300 |
| 2023-02-15 | 25.56 | $26.65 | 1.6M |
| 2023-02-14 | 25.11 | $24.72 | 694908 |
| 2023-02-13 | 25.17 | $24.11 | 537800 |
| 2023-02-10 | 25.43 | $23.80 | 578700 |
| 2023-02-09 | 25.82 | $23.95 | 507100 |
| 2023-02-08 | 26.25 | $24.56 | 700637 |
| 2023-02-07 | 26.56 | $25.49 | 476700 |
| 2023-02-06 | 26.62 | $25.25 | 689300 |
| 2023-02-03 | 26.75 | $26.80 | 588548 |
| 2023-02-02 | 26.39 | $27.14 | 874815 |
| 2023-02-01 | 25.83 | $26.09 | 709100 |
| 2023-01-31 | 25.45 | $26.02 | 795528 |
| 2023-01-30 | 25.00 | $25.11 | 898800 |
| 2023-01-27 | 24.72 | $25.12 | 735523 |
| 2023-01-26 | 24.37 | $25.10 | 579200 |
| 2023-01-25 | 23.93 | $24.41 | 708701 |
| 2023-01-24 | 23.60 | $23.84 | 643200 |
| 2023-01-23 | 23.37 | $23.90 | 626000 |
| 2023-01-20 | 23.06 | $23.07 | 947500 |
| 2023-01-19 | 22.95 | $22.18 | 502847 |
| 2023-01-18 | 23.08 | $22.47 | 512500 |
| 2023-01-17 | 23.15 | $22.90 | 529500 |
| 2023-01-13 | 23.09 | $23.88 | 424200 |
| 2023-01-12 | 22.70 | $23.17 | 546022 |
| 2023-01-11 | 22.45 | $22.68 | 488000 |
| 2023-01-10 | 22.29 | $22.71 | 732312 |
| 2023-01-09 | 22.09 | $22.64 | 663300 |
| 2023-01-06 | 21.87 | $22.79 | 576500 |
| 2023-01-05 | 21.56 | $22.18 | 451900 |
| 2023-01-04 | 21.37 | $22.21 | 768700 |
| 2023-01-03 | 21.14 | $21.87 | 636800 |
| 2022-12-30 | 20.97 | $22.28 | 506904 |
| 2022-12-29 | 20.65 | $21.82 | 426830 |
| 2022-12-28 | 20.42 | $21.17 | 527900 |
| 2022-12-27 | 20.36 | $21.74 | 425037 |
| 2022-12-23 | 20.13 | $21.76 | 812018 |
| 2022-12-22 | 19.86 | $21.49 | 805900 |
| 2022-12-21 | 19.64 | $21.18 | 894200 |
| 2022-12-20 | 19.49 | $19.64 | 589000 |
| 2022-12-19 | 19.83 | $20.06 | 608200 |
| 2022-12-16 | 20.14 | $19.62 | 1.5M |
| 2022-12-15 | 20.69 | $20.17 | 837200 |
| 2022-12-14 | 21.20 | $21.36 | 551400 |
| 2022-12-13 | 21.48 | $21.61 | 848100 |
| 2022-12-12 | 21.76 | $21.62 | 750600 |
| 2022-12-09 | 22.12 | $22.11 | 803000 |
| 2022-12-08 | 22.43 | $22.70 | 647535 |
| 2022-12-07 | 22.64 | $23.15 | 625700 |
| 2022-12-06 | 22.77 | $23.10 | 729515 |
| 2022-12-05 | 22.97 | $22.57 | 1.0M |
| 2022-12-02 | 23.39 | $22.31 | 987900 |
| 2022-12-01 | 24.02 | $22.20 | 1.7M |
| 2022-11-30 | 24.83 | $24.16 | 850600 |
| 2022-11-29 | 25.20 | $24.37 | 655540 |
| 2022-11-28 | 25.60 | $24.04 | 717400 |
| 2022-11-25 | 26.20 | $24.53 | 575500 |
| 2022-11-23 | 26.78 | $24.83 | 1.1M |
| 2022-11-22 | 27.38 | $27.58 | 939600 |
| 2022-11-21 | 27.24 | $27.48 | 763471 |
| 2022-11-18 | 27.10 | $27.62 | 476900 |
| 2022-11-17 | 26.87 | $26.57 | 521845 |
| 2022-11-16 | 26.93 | $26.29 | 434603 |
| 2022-11-15 | 27.08 | $27.33 | 548825 |
| 2022-11-14 | 26.93 | $26.57 | 340943 |
| 2022-11-11 | 26.98 | $27.26 | 387029 |
| 2022-11-10 | 26.82 | $26.88 | 599800 |
| 2022-11-09 | 26.74 | $25.10 | 349700 |
| 2022-11-08 | 27.20 | $26.48 | 278200 |
| 2022-11-07 | 27.31 | $26.86 | 424945 |
| 2022-11-04 | 27.32 | $26.89 | 357865 |
| 2022-11-03 | 27.32 | $26.53 | 311506 |
| 2022-11-02 | 27.42 | $26.49 | 347700 |
| 2022-11-01 | 27.54 | $27.57 | 329400 |
| 2022-10-31 | 27.33 | $27.33 | 330417 |
| 2022-10-28 | 27.13 | $27.59 | 357047 |
| 2022-10-27 | 26.81 | $27.56 | 334615 |
| 2022-10-26 | 26.41 | $26.80 | 289100 |
| 2022-10-25 | 26.15 | $26.84 | 383812 |
| 2022-10-24 | 25.82 | $26.11 | 385325 |
| 2022-10-21 | 25.65 | $26.35 | 359744 |
| 2022-10-20 | 25.36 | $25.28 | 354134 |
| 2022-10-19 | 25.34 | $25.48 | 382532 |
| 2022-10-18 | 25.26 | $25.90 | 342800 |
| 2022-10-17 | 25.02 | $25.62 | 352300 |
| 2022-10-14 | 24.82 | $24.90 | 324700 |
| 2022-10-13 | 24.81 | $24.90 | 381532 |
| 2022-10-12 | 24.80 | $24.83 | 344200 |
| 2022-10-11 | 24.81 | $25.16 | 576200 |
| 2022-10-10 | 24.72 | $24.49 | 360200 |
| 2022-10-07 | 24.83 | $24.78 | 323700 |
| 2022-10-06 | 24.87 | $25.42 | 501700 |
| 2022-10-05 | 24.73 | $25.56 | 328334 |
| 2022-10-04 | 24.51 | $25.76 | 441908 |
| 2022-10-03 | 24.20 | $24.60 | 424339 |
| 2022-09-30 | 24.19 | $24.22 | 674800 |
| 2022-09-29 | 24.31 | $24.91 | 529700 |
| 2022-09-28 | 24.24 | $25.09 | 556100 |
| 2022-09-27 | 24.12 | $24.04 | 488339 |
| 2022-09-26 | 24.32 | $23.38 | 506820 |
| 2022-09-23 | 24.78 | $24.95 | 561400 |
| 2022-09-22 | 24.85 | $25.25 | 610700 |
| 2022-09-21 | 24.86 | $25.52 | 640600 |
| 2022-09-20 | 24.80 | $25.40 | 577200 |
| 2022-09-19 | 24.77 | $25.44 | 539900 |
| 2022-09-16 | 24.73 | $24.93 | 1.2M |
| 2022-09-15 | 24.86 | $24.79 | 566700 |
| 2022-09-14 | 25.08 | $24.54 | 638300 |
| 2022-09-13 | 25.43 | $25.51 | 750300 |
| 2022-09-12 | 25.57 | $27.17 | 854500 |
| 2022-09-09 | 25.22 | $25.71 | 496913 |
| 2022-09-08 | 25.28 | $25.77 | 641600 |
| 2022-09-07 | 25.34 | $25.98 | 650300 |
| 2022-09-06 | 25.36 | $25.00 | 740700 |
| 2022-09-02 | 25.71 | $24.96 | 606100 |
| 2022-09-01 | 26.17 | $25.02 | 630702 |
| 2022-08-31 | 26.71 | $25.52 | 924311 |
| 2022-08-30 | 27.23 | $25.38 | 763500 |
| 2022-08-29 | 27.90 | $26.74 | 547831 |
| 2022-08-26 | 28.30 | $26.76 | 875800 |
| 2022-08-25 | 28.76 | $26.77 | 1.4M |
| 2022-08-24 | 29.32 | $25.16 | 2.5M |
| 2022-08-23 | 30.50 | $29.79 | 1.1M |
| 2022-08-22 | 30.46 | $30.26 | 631009 |
| 2022-08-19 | 30.23 | $30.12 | 687531 |
| 2022-08-18 | 29.98 | $30.42 | 456400 |
| 2022-08-17 | 29.56 | $29.85 | 405200 |
| 2022-08-16 | 29.21 | $29.97 | 667567 |
| 2022-08-15 | 28.73 | $29.02 | 939600 |
| 2022-08-12 | 28.43 | $29.69 | 404900 |
| 2022-08-11 | 27.84 | $29.76 | 908900 |
| 2022-08-10 | 27.09 | $28.61 | 565645 |
| 2022-08-09 | 26.54 | $27.55 | 626800 |
| 2022-08-08 | 26.20 | $28.16 | 557300 |
| 2022-08-05 | 25.60 | $26.31 | 361249 |
| 2022-08-04 | 25.45 | $26.36 | 429243 |
| 2022-08-03 | 25.27 | $26.06 | 433400 |
| 2022-08-02 | 25.14 | $25.57 | 505200 |
| 2022-08-01 | 25.15 | $25.87 | 498241 |
| 2022-07-29 | 25.09 | $24.82 | 608513 |
| 2022-07-28 | 25.35 | $24.76 | 602400 |
| 2022-07-27 | 25.69 | $24.52 | 620779 |
| 2022-07-26 | 26.20 | $23.94 | 1.2M |
| 2022-07-25 | 27.00 | $26.89 | 505000 |
| 2022-07-22 | 27.05 | $27.07 | 472416 |
| 2022-07-21 | 27.04 | $27.72 | 714300 |
| 2022-07-20 | 26.84 | $28.02 | 744900 |
| 2022-07-19 | 26.49 | $27.67 | 537333 |
| 2022-07-18 | 26.18 | $26.94 | 648400 |
| 2022-07-15 | 26.04 | $26.56 | 389415 |
| 2022-07-14 | 25.99 | $26.12 | 421400 |
| 2022-07-13 | 26.08 | $26.73 | 391000 |
| 2022-07-12 | 26.00 | $26.37 | 808745 |
| 2022-07-11 | 26.03 | $25.89 | 807130 |
| 2022-07-08 | 26.22 | $26.41 | 320637 |
| 2022-07-07 | 26.30 | $26.45 | 573600 |
| 2022-07-06 | 26.39 | $25.62 | 483600 |
| 2022-07-05 | 26.76 | $27.17 | 667073 |
| 2022-07-01 | 26.73 | $25.69 | 477937 |
| 2022-06-30 | 27.16 | $26.24 | 609300 |
| 2022-06-29 | 27.51 | $26.80 | 515100 |
| 2022-06-28 | 27.76 | $27.22 | 710300 |
| 2022-06-27 | 27.93 | $28.35 | 569400 |
| 2022-06-24 | 27.77 | $28.54 | 1.0M |
| 2022-06-23 | 27.51 | $26.67 | 522900 |
| 2022-06-22 | 27.78 | $26.83 | 506400 |
| 2022-06-21 | 28.05 | $28.13 | 773134 |
| 2022-06-17 | 27.96 | $26.64 | 1.5M |
| 2022-06-16 | 28.31 | $26.10 | 697674 |
| 2022-06-15 | 28.89 | $27.94 | 775921 |
| 2022-06-14 | 29.01 | $28.23 | 764000 |
| 2022-06-13 | 29.04 | $27.36 | 813800 |
| 2022-06-10 | 29.32 | $27.57 | 694400 |
| 2022-06-09 | 29.58 | $29.30 | 891400 |
| 2022-06-08 | 29.32 | $28.47 | 484117 |
| 2022-06-07 | 29.24 | $29.02 | 481700 |
| 2022-06-06 | 28.94 | $28.80 | 648935 |
| 2022-06-03 | 28.62 | $28.99 | 482800 |
| 2022-06-02 | 28.13 | $28.67 | 601500 |
| 2022-06-01 | 27.61 | $28.08 | 728638 |
| 2022-05-31 | 27.14 | $28.46 | 1.1M |
| 2022-05-27 | 26.43 | $29.63 | 1.1M |
| 2022-05-26 | 25.17 | $27.56 | 1.6M |
| 2022-05-25 | 24.28 | $27.19 | 3.9M |
| 2022-05-24 | 23.31 | $20.93 | 1.9M |
| 2022-05-23 | 24.11 | $22.43 | 999722 |
| 2022-05-20 | 24.59 | $23.46 | 946900 |
| 2022-05-19 | 24.85 | $24.02 | 650044 |
| 2022-05-18 | 24.98 | $24.05 | 832712 |
| 2022-05-17 | 25.11 | $25.74 | 924442 |
| 2022-05-16 | 24.71 | $24.61 | 421600 |
| 2022-05-13 | 24.58 | $24.60 | 603500 |
| 2022-05-12 | 24.40 | $24.32 | 594231 |
| 2022-05-11 | 24.27 | $23.36 | 632000 |
| 2022-05-10 | 24.39 | $23.42 | 805221 |
| 2022-05-09 | 24.50 | $23.70 | 768627 |
| 2022-05-06 | 24.54 | $24.15 | 820245 |
| 2022-05-05 | 24.42 | $24.47 | 656245 |
| 2022-05-04 | 24.16 | $24.31 | 499500 |
| 2022-05-03 | 23.87 | $23.86 | 423500 |
| 2022-05-02 | 23.65 | $23.79 | 683933 |
| 2022-04-29 | 23.39 | $22.93 | 550438 |
| 2022-04-28 | 23.32 | $23.60 | 1.0M |
| 2022-04-27 | 23.01 | $23.01 | 723325 |
| 2022-04-26 | 22.81 | $22.15 | 540848 |
| 2022-04-25 | 22.82 | $22.47 | 424000 |
| 2022-04-22 | 22.72 | $21.95 | 411300 |
| 2022-04-21 | 22.75 | $22.92 | 544835 |
| 2022-04-20 | 22.46 | $23.35 | 489400 |
| 2022-04-19 | 21.96 | $23.21 | 770130 |
| 2022-04-18 | 21.39 | $22.13 | 769900 |
| 2022-04-14 | 21.02 | $21.45 | 269926 |
| 2022-04-13 | 20.78 | $21.30 | 416746 |
| 2022-04-12 | 20.53 | $20.99 | 536235 |
| 2022-04-11 | 20.32 | $20.73 | 779904 |
| 2022-04-08 | 20.15 | $20.56 | 516400 |
| 2022-04-07 | 19.99 | $20.20 | 539417 |
| 2022-04-06 | 19.91 | $19.64 | 510326 |
| 2022-04-05 | 20.00 | $20.14 | 514800 |
| 2022-04-04 | 19.95 | $20.50 | 777417 |
| 2022-04-01 | 19.77 | $19.53 | 631529 |
| 2022-03-31 | 19.87 | $19.33 | 751500 |
| 2022-03-30 | 20.06 | $19.75 | 496748 |
| 2022-03-29 | 20.15 | $20.98 | 667613 |
| 2022-03-28 | 19.88 | $20.12 | 586600 |
| 2022-03-25 | 19.83 | $20.21 | 689734 |
| 2022-03-24 | 19.74 | $19.73 | 514544 |
| 2022-03-23 | 19.79 | $19.70 | 681000 |
| 2022-03-22 | 19.87 | $19.98 | 1.2M |
| 2022-03-21 | 19.87 | $19.67 | 688635 |
| 2022-03-18 | 19.99 | $20.64 | 1.3M |
| 2022-03-17 | 19.83 | $21.01 | 901242 |
| 2022-03-16 | 19.52 | $21.23 | 1.5M |
| 2022-03-15 | 19.09 | $19.73 | 742604 |
| 2022-03-14 | 19.05 | $19.44 | 679700 |
| 2022-03-11 | 19.11 | $19.65 | 767400 |
| 2022-03-10 | 19.13 | $20.24 | 1.3M |
| 2022-03-09 | 18.99 | $19.94 | 772614 |
| 2022-03-08 | 18.93 | $19.00 | 1.2M |
| 2022-03-07 | 19.17 | $17.93 | 595347 |
| 2022-03-04 | 19.82 | $19.37 | 562400 |
| 2022-03-03 | 20.17 | $20.37 | 397112 |
| 2022-03-02 | 20.29 | $20.58 | 736000 |
| 2022-03-01 | 20.40 | $19.59 | 635404 |
| 2022-02-28 | 20.85 | $20.76 | 637303 |
| 2022-02-25 | 21.04 | $20.98 | 777120 |
| 2022-02-24 | 21.22 | $21.33 | 761700 |
| 2022-02-23 | 21.34 | $20.28 | 543800 |
| 2022-02-22 | 21.82 | $20.62 | 626415 |
| 2022-02-18 | 22.31 | $21.71 | 550900 |
| 2022-02-17 | 22.56 | $21.70 | 431213 |
| 2022-02-16 | 22.88 | $22.76 | 381929 |
| 2022-02-15 | 22.93 | $23.30 | 362408 |
| 2022-02-14 | 22.83 | $22.20 | 400934 |
| 2022-02-11 | 23.05 | $22.53 | 345400 |
| 2022-02-10 | 23.21 | $23.12 | 456035 |
| 2022-02-09 | 23.23 | $23.50 | 288800 |
| 2022-02-08 | 23.12 | $23.43 | 398400 |
| 2022-02-07 | 23.02 | $22.42 | 393400 |
| 2022-02-04 | 23.21 | $22.37 | 758600 |
| 2022-02-03 | 23.46 | $22.48 | 481647 |
| 2022-02-02 | 23.73 | $23.00 | 597600 |
| 2022-02-01 | 23.88 | $24.31 | 646200 |
| 2022-01-31 | 23.65 | $23.98 | 824101 |
| 2022-01-28 | 23.47 | $23.08 | 423538 |
| 2022-01-27 | 23.53 | $23.33 | 463114 |
| 2022-01-26 | 23.52 | $23.45 | 551600 |
| 2022-01-25 | 23.47 | $24.16 | 678675 |
| 2022-01-24 | 23.18 | $24.28 | 1.2M |
| 2022-01-21 | 22.78 | $22.00 | 720100 |
| 2022-01-20 | 23.02 | $22.21 | 496300 |
| 2022-01-19 | 23.24 | $23.60 | 610900 |
| 2022-01-18 | 23.07 | $23.10 | 596500 |
| 2022-01-14 | 23.02 | $23.15 | 517100 |
| 2022-01-13 | 22.94 | $23.41 | 605219 |
| 2022-01-12 | 22.76 | $22.99 | 388700 |
| 2022-01-11 | 22.68 | $23.19 | 538700 |
| 2022-01-10 | 22.52 | $22.21 | 758900 |
| 2022-01-07 | 22.63 | $22.58 | 457200 |
| 2022-01-06 | 22.66 | $22.97 | 349929 |
| 2022-01-05 | 22.57 | $22.82 | 454706 |
| 2022-01-04 | 22.51 | $23.41 | 375919 |
| 2022-01-03 | 22.26 | $23.34 | 372600 |
| 2021-12-31 | 21.98 | $22.68 | 271300 |
| 2021-12-30 | 21.86 | $22.86 | 280700 |
| 2021-12-29 | 21.67 | $22.92 | 299100 |
| 2021-12-28 | 21.42 | $22.52 | 324827 |
| 2021-12-27 | 21.26 | $22.53 | 453506 |
| 2021-12-23 | 21.09 | $21.86 | 411300 |
| 2021-12-22 | 21.10 | $21.86 | 474343 |
| 2021-12-21 | 21.14 | $21.58 | 671200 |
| 2021-12-20 | 21.30 | $21.08 | 823500 |
| 2021-12-17 | 21.67 | $21.91 | 1.2M |
| 2021-12-16 | 21.87 | $21.85 | 515716 |
| 2021-12-15 | 22.16 | $22.67 | 586795 |
| 2021-12-14 | 22.28 | $22.14 | 470700 |
| 2021-12-13 | 22.60 | $22.06 | 616425 |
| 2021-12-10 | 23.04 | $23.27 | 560100 |
| 2021-12-09 | 23.20 | $23.12 | 384609 |
| 2021-12-08 | 23.46 | $23.85 | 403707 |
| 2021-12-07 | 23.56 | $24.16 | 446100 |
| 2021-12-06 | 23.60 | $22.97 | 472200 |
| 2021-12-03 | 24.03 | $22.78 | 454932 |
| 2021-12-02 | 24.64 | $23.30 | 478111 |
| 2021-12-01 | 25.21 | $22.43 | 736348 |
| 2021-11-30 | 26.19 | $23.61 | 874748 |
| 2021-11-29 | 27.01 | $24.70 | 849397 |
| 2021-11-26 | 27.65 | $25.27 | 482200 |
| 2021-11-24 | 28.24 | $27.37 | 484438 |
| 2021-11-23 | 28.27 | $27.80 | 672085 |
| 2021-11-22 | 28.15 | $28.00 | 892000 |
| 2021-11-19 | 27.92 | $26.38 | 1.1M |
| 2021-11-18 | 28.13 | $28.81 | 939416 |
| 2021-11-17 | 27.60 | $27.52 | 767201 |
| 2021-11-16 | 27.34 | $27.27 | 524800 |
| 2021-11-15 | 27.08 | $26.68 | 363714 |
| 2021-11-12 | 26.93 | $26.77 | 256405 |
| 2021-11-11 | 26.69 | $26.24 | 251110 |
| 2021-11-10 | 26.56 | $26.09 | 298900 |
| 2021-11-09 | 26.42 | $27.00 | 285005 |
| 2021-11-08 | 25.94 | $26.31 | 347147 |
| 2021-11-05 | 25.56 | $26.60 | 665617 |
| 2021-11-04 | 24.98 | $25.86 | 319100 |
| 2021-11-03 | 24.51 | $26.05 | 565329 |
| 2021-11-02 | 23.86 | $24.78 | 270735 |
| 2021-11-01 | 23.46 | $24.52 | 654688 |
| 2021-10-29 | 23.05 | $23.06 | 497318 |
| 2021-10-28 | 23.02 | $23.12 | 373539 |
| 2021-10-27 | 22.96 | $22.52 | 370202 |
| 2021-10-26 | 23.07 | $23.05 | 316300 |
| 2021-10-25 | 23.04 | $23.74 | 361905 |
| 2021-10-22 | 22.78 | $23.11 | 180213 |
| 2021-10-21 | 22.67 | $23.29 | 274429 |
| 2021-10-20 | 22.47 | $22.49 | 272000 |
| 2021-10-19 | 22.49 | $22.89 | 425628 |
| 2021-10-18 | 22.39 | $22.92 | 332421 |
| 2021-10-15 | 22.26 | $22.15 | 345100 |
| 2021-10-14 | 22.35 | $22.91 | 322039 |
| 2021-10-13 | 22.23 | $22.34 | 335500 |
| 2021-10-12 | 22.27 | $22.54 | 436800 |
| 2021-10-11 | 22.25 | $21.88 | 544700 |
| 2021-10-08 | 22.45 | $21.88 | 369418 |
| 2021-10-07 | 22.70 | $22.48 | 308412 |
| 2021-10-06 | 22.82 | $21.88 | 450900 |
| 2021-10-05 | 23.15 | $22.76 | 372711 |
| 2021-10-04 | 23.29 | $23.00 | 307100 |
| 2021-10-01 | 23.37 | $22.82 | 624635 |
| 2021-09-30 | 23.53 | $22.22 | 918622 |
| 2021-09-29 | 23.92 | $24.53 | 360114 |
| 2021-09-28 | 23.66 | $24.19 | 424301 |
| 2021-09-27 | 23.44 | $24.47 | 520900 |
| 2021-09-24 | 23.09 | $23.32 | 685000 |
| 2021-09-23 | 23.04 | $24.42 | 483830 |
| 2021-09-22 | 22.62 | $24.06 | 634919 |
| 2021-09-21 | 22.23 | $22.86 | 467000 |
| 2021-09-20 | 22.15 | $22.26 | 611538 |
| 2021-09-17 | 22.24 | $22.25 | 1.1M |
| 2021-09-16 | 22.38 | $22.25 | 386401 |
| 2021-09-15 | 22.55 | $22.35 | 439105 |
| 2021-09-14 | 22.74 | $21.72 | 379349 |
| 2021-09-13 | 23.17 | $22.22 | 589600 |
| 2021-09-10 | 23.55 | $22.64 | 397670 |
| 2021-09-09 | 23.88 | $23.19 | 552500 |
| 2021-09-08 | 24.12 | $22.50 | 964033 |
| 2021-09-07 | 24.62 | $23.62 | 689421 |
| 2021-09-03 | 24.87 | $24.26 | 736105 |
| 2021-09-02 | 24.98 | $25.06 | 663000 |
| 2021-09-01 | 24.84 | $25.62 | 1.8M |
| 2021-08-31 | 24.50 | $24.59 | 1.1M |
| 2021-08-30 | 24.41 | $24.86 | 466100 |
| 2021-08-27 | 24.20 | $24.78 | 293399 |
| 2021-08-26 | 23.98 | $23.75 | 326400 |
| 2021-08-25 | 24.04 | $24.60 | 329204 |
| 2021-08-24 | 23.84 | $24.93 | 509936 |
| 2021-08-23 | 23.49 | $23.72 | 459000 |
| 2021-08-20 | 23.46 | $23.85 | 505116 |
| 2021-08-19 | 23.38 | $23.57 | 303811 |
| 2021-08-18 | 23.38 | $23.65 | 407217 |
| 2021-08-17 | 23.36 | $23.00 | 364500 |
| 2021-08-16 | 23.55 | $23.62 | 266498 |
| 2021-08-13 | 23.60 | $23.53 | 447000 |
| 2021-08-12 | 23.69 | $23.92 | 316400 |
| 2021-08-11 | 23.68 | $24.06 | 328800 |
| 2021-08-10 | 23.63 | $24.36 | 498655 |
| 2021-08-09 | 23.49 | $23.10 | 639316 |
| 2021-08-06 | 23.73 | $23.92 | 302830 |
| 2021-08-05 | 23.76 | $23.52 | 451513 |
| 2021-08-04 | 23.94 | $22.71 | 665018 |
| 2021-08-03 | 24.43 | $25.18 | 362100 |
| 2021-08-02 | 24.24 | $24.76 | 306100 |
| 2021-07-30 | 24.16 | $24.74 | 302688 |
| 2021-07-29 | 24.07 | $24.76 | 246400 |
| 2021-07-28 | 23.96 | $24.44 | 303828 |
| 2021-07-27 | 23.94 | $24.29 | 453537 |
| 2021-07-26 | 23.98 | $25.20 | 309000 |
| 2021-07-23 | 23.76 | $24.75 | 400216 |
| 2021-07-22 | 23.64 | $24.25 | 279800 |
| 2021-07-21 | 23.67 | $24.91 | 353100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.18
2026-07-17
Close Price
$11.85
Vol: 433318
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.95
Average
48.99
Maximum
74.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.18 | $11.85 | 433318 |
| 2026-07-16 | 49.02 | $12.36 | 560101 |
| 2026-07-15 | 44.99 | $11.72 | 543004 |
| 2026-07-14 | 42.21 | $11.31 | 469649 |
| 2026-07-13 | 45.00 | $11.84 | 393308 |
| 2026-07-10 | 44.81 | $11.81 | 295833 |
| 2026-07-09 | 42.67 | $11.48 | 520325 |
| 2026-07-08 | 42.81 | $11.51 | 425100 |
| 2026-07-07 | 44.86 | $11.94 | 380104 |
| 2026-07-06 | 43.97 | $11.79 | 559313 |
| 2026-07-02 | 43.51 | $11.71 | 466832 |
| 2026-07-01 | 46.61 | $12.39 | 513400 |
| 2026-06-30 | 46.51 | $12.37 | 490700 |
| 2026-06-29 | 48.29 | $12.76 | 724800 |
| 2026-06-26 | 51.84 | $13.49 | 1.7M |
| 2026-06-25 | 46.64 | $12.47 | 325200 |
| 2026-06-24 | 49.11 | $12.97 | 528000 |
| 2026-06-23 | 45.26 | $12.27 | 531000 |
| 2026-06-22 | 47.20 | $12.67 | 594838 |
| 2026-06-18 | 49.56 | $13.14 | 984020 |
| 2026-06-17 | 46.00 | $12.49 | 571115 |
| 2026-06-16 | 50.71 | $13.39 | 551900 |
| 2026-06-15 | 54.67 | $14.06 | 752942 |
| 2026-06-12 | 58.43 | $14.64 | 590901 |
| 2026-06-11 | 59.02 | $14.73 | 724428 |
| 2026-06-10 | 54.12 | $13.74 | 734200 |
| 2026-06-09 | 54.31 | $13.77 | 869151 |
| 2026-06-08 | 53.60 | $13.63 | 936900 |
| 2026-06-05 | 46.49 | $12.37 | 1.3M |
| 2026-06-04 | 59.04 | $14.21 | 1.2M |
| 2026-06-03 | 58.52 | $14.12 | 719824 |
| 2026-06-02 | 60.64 | $14.38 | 612102 |
| 2026-06-01 | 59.63 | $14.19 | 642802 |
| 2026-05-29 | 62.61 | $14.56 | 600400 |
| 2026-05-28 | 63.51 | $14.67 | 493602 |
| 2026-05-27 | 62.67 | $14.49 | 656641 |
| 2026-05-26 | 60.13 | $13.96 | 573741 |
| 2026-05-22 | 57.76 | $13.50 | 671600 |
| 2026-05-21 | 55.92 | $13.16 | 1.1M |
| 2026-05-20 | 49.68 | $12.14 | 1.1M |
| 2026-05-19 | 41.31 | $11.06 | 511600 |
| 2026-05-18 | 40.52 | $10.97 | 603340 |
| 2026-05-15 | 41.10 | $11.07 | 485900 |
| 2026-05-14 | 41.55 | $11.15 | 574700 |
| 2026-05-13 | 40.62 | $11.03 | 662131 |
| 2026-05-12 | 42.38 | $11.36 | 637811 |
| 2026-05-11 | 46.44 | $12.06 | 813011 |
| 2026-05-08 | 57.11 | $13.50 | 444452 |
| 2026-05-07 | 55.56 | $13.27 | 702832 |
| 2026-05-06 | 57.44 | $13.49 | 657223 |
| 2026-05-05 | 57.70 | $13.52 | 680000 |
| 2026-05-04 | 52.14 | $12.69 | 837500 |
| 2026-05-01 | 58.67 | $13.43 | 535715 |
| 2026-04-30 | 56.35 | $13.10 | 629441 |
| 2026-04-29 | 56.90 | $13.16 | 443400 |
| 2026-04-28 | 59.38 | $13.43 | 363509 |
| 2026-04-27 | 59.32 | $13.42 | 440100 |
| 2026-04-24 | 60.38 | $13.54 | 454228 |
| 2026-04-23 | 61.95 | $13.72 | 555509 |
| 2026-04-22 | 66.23 | $14.19 | 645500 |
| 2026-04-21 | 64.49 | $13.84 | 538000 |
| 2026-04-20 | 67.21 | $14.13 | 515900 |
| 2026-04-17 | 65.19 | $13.71 | 681713 |
| 2026-04-16 | 60.20 | $12.81 | 655837 |
| 2026-04-15 | 61.41 | $12.94 | 311630 |
| 2026-04-14 | 61.01 | $12.87 | 477100 |
| 2026-04-13 | 61.18 | $12.89 | 743712 |
| 2026-04-10 | 59.16 | $12.52 | 678925 |
| 2026-04-09 | 59.10 | $12.51 | 949439 |
| 2026-04-08 | 48.96 | $10.95 | 589400 |
| 2026-04-07 | 48.18 | $10.85 | 560502 |
| 2026-04-06 | 50.00 | $11.10 | 527900 |
| 2026-04-02 | 47.27 | $10.74 | 501149 |
| 2026-04-01 | 49.56 | $11.06 | 664800 |
| 2026-03-31 | 45.49 | $10.54 | 475507 |
| 2026-03-30 | 44.10 | $10.37 | 649600 |
| 2026-03-27 | 44.54 | $10.44 | 647900 |
| 2026-03-26 | 47.62 | $10.91 | 640743 |
| 2026-03-25 | 48.30 | $11.01 | 542111 |
| 2026-03-24 | 51.34 | $11.45 | 683711 |
| 2026-03-23 | 51.83 | $11.52 | 1.1M |
| 2026-03-20 | 46.30 | $10.73 | 2.1M |
| 2026-03-19 | 44.93 | $10.55 | 1.6M |
| 2026-03-18 | 28.74 | $8.86 | 872620 |
| 2026-03-17 | 30.72 | $9.25 | 617514 |
| 2026-03-16 | 31.19 | $9.34 | 698600 |
| 2026-03-13 | 30.63 | $9.29 | 690100 |
| 2026-03-12 | 31.21 | $9.41 | 889802 |
| 2026-03-11 | 33.31 | $9.83 | 564707 |
| 2026-03-10 | 34.68 | $10.09 | 666300 |
| 2026-03-09 | 34.68 | $10.09 | 851117 |
| 2026-03-06 | 37.41 | $10.60 | 557423 |
| 2026-03-05 | 41.55 | $11.28 | 404343 |
| 2026-03-04 | 43.22 | $11.53 | 356900 |
| 2026-03-03 | 40.40 | $11.22 | 612841 |
| 2026-03-02 | 41.41 | $11.38 | 680400 |
| 2026-02-27 | 44.80 | $11.89 | 868000 |
| 2026-02-26 | 45.99 | $12.06 | 552034 |
| 2026-02-25 | 44.51 | $11.88 | 591900 |
| 2026-02-24 | 46.11 | $12.12 | 351200 |
| 2026-02-23 | 48.32 | $12.44 | 635723 |
| 2026-02-20 | 53.17 | $13.08 | 633344 |
| 2026-02-19 | 48.41 | $12.46 | 307705 |
| 2026-02-18 | 48.79 | $12.51 | 570700 |
| 2026-02-17 | 46.31 | $12.20 | 563000 |
| 2026-02-13 | 43.01 | $11.81 | 467029 |
| 2026-02-12 | 41.16 | $11.60 | 670521 |
| 2026-02-11 | 43.52 | $11.97 | 456500 |
| 2026-02-10 | 44.71 | $12.15 | 443915 |
| 2026-02-09 | 46.87 | $12.47 | 440317 |
| 2026-02-06 | 50.56 | $12.98 | 447326 |
| 2026-02-05 | 47.48 | $12.58 | 708110 |
| 2026-02-04 | 54.33 | $13.43 | 613600 |
| 2026-02-03 | 49.53 | $12.84 | 538300 |
| 2026-02-02 | 48.21 | $12.69 | 406500 |
| 2026-01-30 | 43.86 | $12.22 | 597000 |
| 2026-01-29 | 44.69 | $12.33 | 388400 |
| 2026-01-28 | 44.42 | $12.30 | 623106 |
| 2026-01-27 | 47.24 | $12.68 | 496000 |
| 2026-01-26 | 47.24 | $12.68 | 498400 |
| 2026-01-23 | 46.10 | $12.54 | 667221 |
| 2026-01-22 | 46.78 | $12.64 | 973200 |
| 2026-01-21 | 58.29 | $14.04 | 465300 |
| 2026-01-20 | 54.16 | $13.50 | 750600 |
| 2026-01-16 | 56.42 | $13.73 | 402820 |
| 2026-01-15 | 56.91 | $13.78 | 427900 |
| 2026-01-14 | 57.67 | $13.86 | 515500 |
| 2026-01-13 | 58.99 | $14.00 | 772109 |
| 2026-01-12 | 57.61 | $13.79 | 658749 |
| 2026-01-09 | 58.41 | $13.88 | 673508 |
| 2026-01-08 | 58.16 | $13.84 | 853300 |
| 2026-01-07 | 51.05 | $12.80 | 587508 |
| 2026-01-06 | 53.37 | $13.08 | 764400 |
| 2026-01-05 | 47.73 | $12.38 | 966200 |
| 2026-01-02 | 46.59 | $12.25 | 511149 |
| 2025-12-31 | 45.90 | $12.17 | 643800 |
| 2025-12-30 | 52.69 | $13.01 | 551921 |
| 2025-12-29 | 53.23 | $13.07 | 659705 |
| 2025-12-26 | 55.08 | $13.28 | 390324 |
| 2025-12-24 | 54.14 | $13.15 | 303800 |
| 2025-12-23 | 52.09 | $12.87 | 641500 |
| 2025-12-22 | 55.73 | $13.30 | 923408 |
| 2025-12-19 | 54.89 | $13.18 | 1.7M |
| 2025-12-18 | 55.90 | $13.30 | 965900 |
| 2025-12-17 | 58.17 | $13.57 | 1.4M |
| 2025-12-16 | 60.32 | $13.82 | 852247 |
| 2025-12-15 | 59.29 | $13.64 | 917400 |
| 2025-12-12 | 57.30 | $13.30 | 1.1M |
| 2025-12-11 | 59.16 | $13.53 | 1.5M |
| 2025-12-10 | 58.32 | $13.38 | 1.4M |
| 2025-12-09 | 54.54 | $12.74 | 2.6M |
| 2025-12-08 | 60.67 | $13.49 | 1.7M |
| 2025-12-05 | 59.75 | $13.33 | 1.3M |
| 2025-12-04 | 60.93 | $13.47 | 1.3M |
| 2025-12-03 | 60.29 | $13.35 | 1.3M |
| 2025-12-02 | 56.02 | $12.60 | 922449 |
| 2025-12-01 | 54.98 | $12.43 | 999752 |
| 2025-11-28 | 50.23 | $11.71 | 489100 |
| 2025-11-26 | 50.86 | $11.80 | 720431 |
| 2025-11-25 | 49.86 | $11.65 | 1.2M |
| 2025-11-24 | 41.94 | $10.60 | 2.1M |
| 2025-11-21 | 41.52 | $10.55 | 1.6M |
| 2025-11-20 | 33.11 | $9.63 | 871619 |
| 2025-11-19 | 33.51 | $9.71 | 659024 |
| 2025-11-18 | 33.13 | $9.67 | 1.2M |
| 2025-11-17 | 34.35 | $9.93 | 828934 |
| 2025-11-14 | 36.20 | $10.31 | 845817 |
| 2025-11-13 | 39.43 | $10.92 | 1.6M |
| 2025-11-12 | 41.63 | $11.30 | 969985 |
| 2025-11-11 | 41.55 | $11.29 | 689213 |
| 2025-11-10 | 40.36 | $11.14 | 989800 |
| 2025-11-07 | 41.21 | $11.30 | 1.2M |
| 2025-11-06 | 39.24 | $11.04 | 1.2M |
| 2025-11-05 | 40.95 | $11.38 | 2.1M |
| 2025-11-04 | 32.96 | $10.40 | 1.5M |
| 2025-11-03 | 35.83 | $11.01 | 6.4M |
| 2025-10-31 | 35.97 | $11.04 | 1.3M |
| 2025-10-30 | 35.47 | $10.98 | 1.6M |
| 2025-10-29 | 39.47 | $11.80 | 1.1M |
| 2025-10-28 | 43.45 | $12.50 | 1.3M |
| 2025-10-27 | 43.69 | $12.54 | 462300 |
| 2025-10-24 | 43.86 | $12.57 | 574200 |
| 2025-10-23 | 45.27 | $12.82 | 738300 |
| 2025-10-22 | 41.40 | $12.28 | 805501 |
| 2025-10-21 | 44.09 | $12.77 | 748800 |
| 2025-10-20 | 42.35 | $12.53 | 607900 |
| 2025-10-17 | 41.92 | $12.47 | 703800 |
| 2025-10-16 | 43.04 | $12.69 | 721419 |
| 2025-10-15 | 44.73 | $13.02 | 714006 |
| 2025-10-14 | 44.29 | $12.95 | 720021 |
| 2025-10-13 | 42.28 | $12.63 | 1.0M |
| 2025-10-10 | 37.11 | $11.86 | 1.3M |
| 2025-10-09 | 43.97 | $13.27 | 692037 |
| 2025-10-08 | 45.61 | $13.56 | 753000 |
| 2025-10-07 | 41.98 | $13.05 | 826127 |
| 2025-10-06 | 47.14 | $13.93 | 781200 |
| 2025-10-03 | 49.57 | $14.30 | 740600 |
| 2025-10-02 | 43.84 | $13.53 | 563535 |
| 2025-10-01 | 41.55 | $13.25 | 767800 |
| 2025-09-30 | 39.79 | $13.04 | 894800 |
| 2025-09-29 | 39.85 | $13.05 | 1.4M |
| 2025-09-26 | 43.19 | $13.65 | 541311 |
| 2025-09-25 | 40.50 | $13.31 | 934500 |
| 2025-09-24 | 44.19 | $13.94 | 739700 |
| 2025-09-23 | 44.03 | $13.92 | 866900 |
| 2025-09-22 | 46.14 | $14.27 | 871000 |
| 2025-09-19 | 46.44 | $14.32 | 1.4M |
| 2025-09-18 | 50.66 | $14.99 | 602768 |
| 2025-09-17 | 52.07 | $15.20 | 751248 |
| 2025-09-16 | 52.07 | $15.20 | 843806 |
| 2025-09-15 | 54.68 | $15.60 | 864300 |
| 2025-09-12 | 50.49 | $14.89 | 788847 |
| 2025-09-11 | 56.51 | $15.75 | 1.1M |
| 2025-09-10 | 55.51 | $15.58 | 1.2M |
| 2025-09-09 | 53.55 | $15.25 | 1.0M |
| 2025-09-08 | 56.26 | $15.63 | 1.1M |
| 2025-09-05 | 56.76 | $15.70 | 1.4M |
| 2025-09-04 | 47.46 | $14.24 | 1.9M |
| 2025-09-03 | 52.70 | $14.95 | 1.1M |
| 2025-09-02 | 51.63 | $14.80 | 909108 |
| 2025-08-29 | 53.16 | $15.00 | 848100 |
| 2025-08-28 | 56.06 | $15.37 | 1.1M |
| 2025-08-27 | 57.11 | $15.50 | 1.2M |
| 2025-08-26 | 54.31 | $15.05 | 643100 |
| 2025-08-25 | 56.09 | $15.28 | 460200 |
| 2025-08-22 | 57.89 | $15.51 | 923542 |
| 2025-08-21 | 53.10 | $14.74 | 433746 |
| 2025-08-20 | 52.64 | $14.67 | 382800 |
| 2025-08-19 | 53.07 | $14.73 | 322227 |
| 2025-08-18 | 52.70 | $14.67 | 469729 |
| 2025-08-15 | 52.47 | $14.63 | 515600 |
| 2025-08-14 | 52.24 | $14.59 | 535604 |
| 2025-08-13 | 55.68 | $15.14 | 905206 |
| 2025-08-12 | 53.24 | $14.68 | 589935 |
| 2025-08-11 | 47.49 | $13.72 | 539537 |
| 2025-08-08 | 46.58 | $13.58 | 471506 |
| 2025-08-07 | 47.88 | $13.81 | 491625 |
| 2025-08-06 | 48.38 | $13.90 | 473624 |
| 2025-08-05 | 46.98 | $13.66 | 736228 |
| 2025-08-04 | 48.06 | $13.87 | 592600 |
| 2025-08-01 | 43.97 | $13.17 | 693722 |
| 2025-07-31 | 46.77 | $13.73 | 752300 |
| 2025-07-30 | 50.25 | $14.37 | 792831 |
| 2025-07-29 | 53.56 | $14.93 | 605600 |
| 2025-07-28 | 58.17 | $15.64 | 561444 |
| 2025-07-25 | 56.98 | $15.40 | 449921 |
| 2025-07-24 | 55.84 | $15.17 | 782700 |
| 2025-07-23 | 59.43 | $15.72 | 1.0M |
| 2025-07-22 | 56.58 | $15.13 | 1.0M |
| 2025-07-21 | 50.10 | $13.98 | 446300 |
| 2025-07-18 | 48.45 | $13.72 | 587500 |
| 2025-07-17 | 48.51 | $13.73 | 555424 |
| 2025-07-16 | 46.41 | $13.39 | 651232 |
| 2025-07-15 | 46.41 | $13.39 | 550486 |
| 2025-07-14 | 51.35 | $14.28 | 592926 |
| 2025-07-11 | 53.80 | $14.68 | 830700 |
| 2025-07-10 | 52.73 | $14.48 | 1.1M |
| 2025-07-09 | 50.72 | $14.11 | 868344 |
| 2025-07-08 | 49.11 | $13.82 | 624300 |
| 2025-07-07 | 45.88 | $13.26 | 764530 |
| 2025-07-03 | 50.03 | $14.03 | 395200 |
| 2025-07-02 | 49.18 | $13.88 | 1.3M |
| 2025-07-01 | 45.22 | $13.21 | 1.0M |
| 2025-06-30 | 38.47 | $12.22 | 805186 |
| 2025-06-27 | 39.98 | $12.54 | 1.0M |
| 2025-06-26 | 38.99 | $12.40 | 572700 |
| 2025-06-25 | 38.78 | $12.37 | 722400 |
| 2025-06-24 | 39.63 | $12.57 | 796700 |
| 2025-06-23 | 39.51 | $12.55 | 765670 |
| 2025-06-20 | 39.62 | $12.58 | 1.9M |
| 2025-06-18 | 41.80 | $13.13 | 651910 |
| 2025-06-17 | 42.89 | $13.40 | 795018 |
| 2025-06-16 | 43.42 | $13.53 | 1.1M |
| 2025-06-13 | 36.54 | $12.31 | 1.4M |
| 2025-06-12 | 39.74 | $13.16 | 893041 |
| 2025-06-11 | 40.98 | $13.47 | 1.2M |
| 2025-06-10 | 44.66 | $14.33 | 1.1M |
| 2025-06-09 | 44.49 | $14.30 | 1.1M |
| 2025-06-06 | 40.38 | $13.57 | 905513 |
| 2025-06-05 | 37.87 | $13.15 | 1.8M |
| 2025-06-04 | 38.56 | $13.34 | 940800 |
| 2025-06-03 | 38.64 | $13.36 | 1.1M |
| 2025-06-02 | 37.65 | $13.18 | 1.2M |
| 2025-05-30 | 38.53 | $13.45 | 1.8M |
| 2025-05-29 | 38.18 | $13.38 | 5.6M |
| 2025-05-28 | 49.99 | $16.38 | 1.5M |
| 2025-05-27 | 50.94 | $16.57 | 1.4M |
| 2025-05-23 | 47.92 | $15.96 | 712916 |
| 2025-05-22 | 50.59 | $16.51 | 484200 |
| 2025-05-21 | 49.17 | $16.22 | 670700 |
| 2025-05-20 | 54.60 | $17.28 | 585222 |
| 2025-05-19 | 53.73 | $17.09 | 697473 |
| 2025-05-16 | 57.76 | $17.82 | 651304 |
| 2025-05-15 | 56.53 | $17.53 | 1.1M |
| 2025-05-14 | 56.32 | $17.48 | 626612 |
| 2025-05-13 | 56.48 | $17.51 | 742100 |
| 2025-05-12 | 56.06 | $17.40 | 1.6M |
| 2025-05-09 | 45.46 | $15.07 | 671394 |
| 2025-05-08 | 48.41 | $15.69 | 897800 |
| 2025-05-07 | 44.13 | $14.92 | 986100 |
| 2025-05-06 | 41.00 | $14.40 | 1.1M |
| 2025-05-05 | 44.96 | $15.26 | 537802 |
| 2025-05-02 | 48.21 | $15.89 | 573400 |
| 2025-05-01 | 44.91 | $15.34 | 463400 |
| 2025-04-30 | 44.30 | $15.24 | 543648 |
| 2025-04-29 | 45.55 | $15.50 | 573116 |
| 2025-04-28 | 46.12 | $15.62 | 429733 |
| 2025-04-25 | 45.36 | $15.48 | 563883 |
| 2025-04-24 | 46.38 | $15.71 | 748309 |
| 2025-04-23 | 42.82 | $15.04 | 1.0M |
| 2025-04-22 | 43.98 | $15.32 | 898700 |
| 2025-04-21 | 43.78 | $15.28 | 721300 |
| 2025-04-17 | 43.68 | $15.26 | 843062 |
| 2025-04-16 | 39.32 | $14.40 | 857300 |
| 2025-04-15 | 41.71 | $15.07 | 1.5M |
| 2025-04-14 | 43.62 | $15.58 | 937907 |
| 2025-04-11 | 45.01 | $15.94 | 1.1M |
| 2025-04-10 | 46.13 | $16.23 | 1.4M |
| 2025-04-09 | 49.52 | $17.07 | 1.8M |
| 2025-04-08 | 37.58 | $14.77 | 1.7M |
| 2025-04-07 | 42.81 | $16.02 | 1.9M |
| 2025-04-04 | 43.13 | $16.09 | 1.5M |
| 2025-04-03 | 39.64 | $15.52 | 2.8M |
| 2025-04-02 | 51.88 | $17.83 | 995772 |
| 2025-04-01 | 51.13 | $17.71 | 944900 |
| 2025-03-31 | 48.08 | $17.23 | 896534 |
| 2025-03-28 | 48.50 | $17.30 | 1.0M |
| 2025-03-27 | 52.28 | $17.91 | 1.0M |
| 2025-03-26 | 50.79 | $17.66 | 978412 |
| 2025-03-25 | 48.46 | $17.28 | 1.4M |
| 2025-03-24 | 50.36 | $17.60 | 1.3M |
| 2025-03-21 | 43.06 | $16.50 | 2.8M |
| 2025-03-20 | 45.00 | $16.84 | 1.6M |
| 2025-03-19 | 41.69 | $16.39 | 1.2M |
| 2025-03-18 | 40.48 | $16.23 | 745253 |
| 2025-03-17 | 41.19 | $16.37 | 978300 |
| 2025-03-14 | 34.12 | $15.47 | 775937 |
| 2025-03-13 | 32.40 | $15.27 | 755300 |
| 2025-03-12 | 33.10 | $15.44 | 753817 |
| 2025-03-11 | 34.59 | $15.80 | 874100 |
| 2025-03-10 | 42.00 | $17.28 | 1.1M |
| 2025-03-07 | 42.47 | $17.36 | 1.1M |
| 2025-03-06 | 38.49 | $16.87 | 930800 |
| 2025-03-05 | 34.63 | $16.43 | 749816 |
| 2025-03-04 | 33.64 | $16.32 | 1.2M |
| 2025-03-03 | 31.68 | $16.10 | 815100 |
| 2025-02-28 | 31.93 | $16.16 | 1.0M |
| 2025-02-27 | 30.74 | $16.02 | 664700 |
| 2025-02-26 | 32.80 | $16.55 | 887272 |
| 2025-02-25 | 33.31 | $16.68 | 747300 |
| 2025-02-24 | 30.50 | $16.33 | 957317 |
| 2025-02-21 | 30.10 | $16.28 | 894200 |
| 2025-02-20 | 31.95 | $16.81 | 612248 |
| 2025-02-19 | 32.71 | $17.02 | 812240 |
| 2025-02-18 | 28.66 | $16.49 | 795300 |
| 2025-02-14 | 31.52 | $17.33 | 518920 |
| 2025-02-13 | 32.10 | $17.49 | 615049 |
| 2025-02-12 | 28.84 | $17.07 | 789300 |
| 2025-02-11 | 29.64 | $17.32 | 589322 |
| 2025-02-10 | 29.83 | $17.38 | 726500 |
| 2025-02-07 | 24.47 | $16.68 | 784829 |
| 2025-02-06 | 25.98 | $17.24 | 625600 |
| 2025-02-05 | 27.29 | $17.70 | 860936 |
| 2025-02-04 | 22.95 | $17.16 | 636200 |
| 2025-02-03 | 22.99 | $17.18 | 1.0M |
| 2025-01-31 | 25.98 | $18.33 | 745888 |
| 2025-01-30 | 28.23 | $19.07 | 619500 |
| 2025-01-29 | 27.99 | $19.04 | 631014 |
| 2025-01-28 | 28.97 | $19.36 | 592300 |
| 2025-01-27 | 30.29 | $19.78 | 583100 |
| 2025-01-24 | 31.12 | $20.04 | 545322 |
| 2025-01-23 | 31.44 | $20.14 | 620901 |
| 2025-01-22 | 28.90 | $19.77 | 603507 |
| 2025-01-21 | 28.28 | $19.68 | 588200 |
| 2025-01-17 | 28.46 | $19.75 | 462629 |
| 2025-01-16 | 29.47 | $20.14 | 919921 |
| 2025-01-15 | 30.52 | $20.54 | 483500 |
| 2025-01-14 | 29.50 | $20.37 | 738441 |
| 2025-01-13 | 29.53 | $20.38 | 1.1M |
| 2025-01-10 | 31.40 | $21.15 | 519812 |
| 2025-01-08 | 32.46 | $21.57 | 580500 |
| 2025-01-07 | 33.76 | $22.07 | 580121 |
| 2025-01-06 | 32.53 | $21.83 | 811300 |
| 2025-01-03 | 32.63 | $21.87 | 810100 |
| 2025-01-02 | 34.11 | $22.49 | 470606 |
| 2024-12-31 | 35.77 | $23.16 | 697833 |
| 2024-12-30 | 34.78 | $22.94 | 739893 |
| 2024-12-27 | 35.98 | $23.44 | 605400 |
| 2024-12-26 | 36.46 | $23.64 | 536062 |
| 2024-12-24 | 34.34 | $23.13 | 298500 |
| 2024-12-23 | 33.56 | $22.94 | 730800 |
| 2024-12-20 | 34.78 | $23.53 | 3.1M |
| 2024-12-19 | 30.37 | $22.45 | 1.0M |
| 2024-12-18 | 31.81 | $23.21 | 942700 |
| 2024-12-17 | 33.12 | $23.88 | 739600 |
| 2024-12-16 | 32.85 | $23.81 | 900827 |
| 2024-12-13 | 35.21 | $25.01 | 801900 |
| 2024-12-12 | 34.05 | $24.70 | 1.2M |
| 2024-12-11 | 36.82 | $26.07 | 634432 |
| 2024-12-10 | 38.80 | $26.97 | 687102 |
| 2024-12-09 | 38.80 | $26.97 | 979028 |
| 2024-12-06 | 39.24 | $27.18 | 976029 |
| 2024-12-05 | 37.26 | $26.57 | 2.5M |
| 2024-12-04 | 56.11 | $33.20 | 549712 |
| 2024-12-03 | 53.66 | $32.47 | 434208 |
| 2024-12-02 | 53.25 | $32.35 | 558112 |
| 2024-11-29 | 48.67 | $31.07 | 256828 |
| 2024-11-27 | 50.74 | $31.63 | 427322 |
| 2024-11-26 | 48.71 | $31.08 | 449100 |
| 2024-11-25 | 55.50 | $32.80 | 782200 |
| 2024-11-22 | 50.63 | $31.52 | 451000 |
| 2024-11-21 | 45.98 | $30.46 | 401100 |
| 2024-11-20 | 42.54 | $29.75 | 547400 |
| 2024-11-19 | 42.57 | $29.76 | 379200 |
| 2024-11-18 | 42.85 | $29.84 | 451323 |
| 2024-11-15 | 45.31 | $30.54 | 412846 |
| 2024-11-14 | 44.80 | $30.42 | 445900 |
| 2024-11-13 | 49.78 | $31.76 | 433132 |
| 2024-11-12 | 50.14 | $31.85 | 489745 |
| 2024-11-11 | 47.94 | $31.29 | 468100 |
| 2024-11-08 | 41.35 | $29.79 | 405408 |
| 2024-11-07 | 42.93 | $30.25 | 469619 |
| 2024-11-06 | 42.48 | $30.15 | 700200 |
| 2024-11-05 | 37.87 | $29.17 | 448323 |
| 2024-11-04 | 37.58 | $29.11 | 558712 |
| 2024-11-01 | 38.43 | $29.41 | 507143 |
| 2024-10-31 | 39.69 | $29.85 | 528500 |
| 2024-10-30 | 41.97 | $30.62 | 574600 |
| 2024-10-29 | 42.45 | $30.78 | 451200 |
| 2024-10-28 | 42.10 | $30.69 | 586718 |
| 2024-10-25 | 33.57 | $28.72 | 550800 |
| 2024-10-24 | 34.30 | $29.02 | 585736 |
| 2024-10-23 | 35.35 | $29.45 | 597166 |
| 2024-10-22 | 36.38 | $29.87 | 645500 |
| 2024-10-21 | 39.23 | $30.97 | 677900 |
| 2024-10-18 | 45.87 | $33.11 | 362800 |
| 2024-10-17 | 48.84 | $33.92 | 742700 |
| 2024-10-16 | 48.45 | $33.82 | 1.0M |
| 2024-10-15 | 45.85 | $33.16 | 863500 |
| 2024-10-14 | 43.29 | $32.54 | 719924 |
| 2024-10-11 | 43.80 | $32.70 | 696300 |
| 2024-10-10 | 39.65 | $31.71 | 441404 |
| 2024-10-09 | 39.91 | $31.80 | 504436 |
| 2024-10-08 | 40.48 | $32.01 | 738200 |
| 2024-10-07 | 40.25 | $31.95 | 852139 |
| 2024-10-04 | 41.70 | $32.51 | 658100 |
| 2024-10-03 | 36.66 | $31.21 | 700135 |
| 2024-10-02 | 38.56 | $31.99 | 719904 |
| 2024-10-01 | 40.89 | $32.89 | 677902 |
| 2024-09-30 | 41.31 | $33.05 | 679100 |
| 2024-09-27 | 42.18 | $33.39 | 639247 |
| 2024-09-26 | 42.01 | $33.34 | 567100 |
| 2024-09-25 | 38.28 | $32.27 | 650400 |
| 2024-09-24 | 38.57 | $32.40 | 598645 |
| 2024-09-23 | 37.89 | $32.20 | 729811 |
| 2024-09-20 | 40.60 | $33.47 | 2.9M |
| 2024-09-19 | 40.68 | $33.51 | 679614 |
| 2024-09-18 | 38.98 | $32.96 | 780501 |
| 2024-09-17 | 38.70 | $32.87 | 890127 |
| 2024-09-16 | 36.91 | $32.27 | 880106 |
| 2024-09-13 | 35.50 | $31.80 | 1.5M |
| 2024-09-12 | 30.59 | $30.23 | 3.0M |
| 2024-09-11 | 45.20 | $37.25 | 976400 |
| 2024-09-10 | 44.48 | $37.05 | 571400 |
| 2024-09-09 | 46.42 | $37.72 | 593200 |
| 2024-09-06 | 49.76 | $38.81 | 705500 |
| 2024-09-05 | 52.15 | $39.54 | 477700 |
| 2024-09-04 | 52.88 | $39.76 | 592600 |
| 2024-09-03 | 53.43 | $39.93 | 803900 |
| 2024-08-30 | 61.21 | $42.13 | 435700 |
| 2024-08-29 | 63.61 | $42.73 | 251800 |
| 2024-08-28 | 62.47 | $42.24 | 342500 |
| 2024-08-27 | 69.16 | $43.83 | 312840 |
| 2024-08-26 | 68.70 | $43.60 | 401832 |
| 2024-08-23 | 70.31 | $43.97 | 528700 |
| 2024-08-22 | 66.78 | $42.20 | 368839 |
| 2024-08-21 | 68.17 | $42.52 | 417231 |
| 2024-08-20 | 66.12 | $41.54 | 380145 |
| 2024-08-19 | 69.78 | $42.38 | 543846 |
| 2024-08-16 | 68.74 | $41.85 | 601300 |
| 2024-08-15 | 66.69 | $40.85 | 749000 |
| 2024-08-14 | 56.73 | $37.16 | 425300 |
| 2024-08-13 | 54.92 | $36.64 | 593200 |
| 2024-08-12 | 55.99 | $36.89 | 402116 |
| 2024-08-09 | 54.69 | $36.50 | 549610 |
| 2024-08-08 | 50.62 | $35.36 | 319422 |
| 2024-08-07 | 48.59 | $34.83 | 324400 |
| 2024-08-06 | 50.84 | $35.43 | 418800 |
| 2024-08-05 | 48.89 | $34.91 | 565415 |
| 2024-08-02 | 50.66 | $35.39 | 560600 |
| 2024-08-01 | 58.85 | $37.34 | 489000 |
| 2024-07-31 | 65.11 | $38.56 | 466900 |
| 2024-07-30 | 62.54 | $37.73 | 517406 |
| 2024-07-29 | 60.29 | $37.06 | 498600 |
| 2024-07-26 | 61.76 | $37.34 | 499500 |
| 2024-07-25 | 59.51 | $36.67 | 664800 |
| 2024-07-24 | 58.97 | $36.51 | 679118 |
| 2024-07-23 | 59.30 | $36.58 | 621148 |
| 2024-07-22 | 56.32 | $35.69 | 654444 |
| 2024-07-19 | 49.76 | $34.02 | 474700 |
| 2024-07-18 | 51.89 | $34.50 | 585400 |
| 2024-07-17 | 51.44 | $34.39 | 563700 |
| 2024-07-16 | 51.36 | $34.37 | 631700 |
| 2024-07-15 | 43.97 | $32.66 | 499800 |
| 2024-07-12 | 45.35 | $33.02 | 410731 |
| 2024-07-11 | 47.59 | $33.59 | 660116 |
| 2024-07-10 | 41.08 | $32.25 | 473400 |
| 2024-07-09 | 38.42 | $31.76 | 508609 |
| 2024-07-08 | 42.22 | $32.79 | 720800 |
| 2024-07-05 | 36.41 | $31.79 | 490600 |
| 2024-07-03 | 39.75 | $32.67 | 190200 |
| 2024-07-02 | 39.33 | $32.60 | 412339 |
| 2024-07-01 | 39.10 | $32.56 | 619700 |
| 2024-06-28 | 43.16 | $33.60 | 879300 |
| 2024-06-27 | 42.56 | $33.49 | 400112 |
| 2024-06-26 | 40.56 | $33.12 | 668700 |
| 2024-06-25 | 41.45 | $33.36 | 437749 |
| 2024-06-24 | 46.45 | $34.60 | 612200 |
| 2024-06-21 | 44.82 | $34.28 | 5.1M |
| 2024-06-20 | 40.40 | $33.46 | 611915 |
| 2024-06-18 | 42.20 | $33.92 | 406800 |
| 2024-06-17 | 42.35 | $33.96 | 543900 |
| 2024-06-14 | 43.54 | $34.27 | 492832 |
| 2024-06-13 | 44.69 | $34.57 | 452800 |
| 2024-06-12 | 42.53 | $34.12 | 518300 |
| 2024-06-11 | 40.26 | $33.66 | 573324 |
| 2024-06-10 | 35.86 | $32.82 | 530304 |
| 2024-06-07 | 35.98 | $32.86 | 541400 |
| 2024-06-06 | 36.68 | $33.10 | 583242 |
| 2024-06-05 | 38.83 | $33.82 | 786200 |
| 2024-06-04 | 39.07 | $33.90 | 697851 |
| 2024-06-03 | 44.63 | $35.59 | 761700 |
| 2024-05-31 | 40.28 | $34.68 | 953200 |
| 2024-05-30 | 46.02 | $36.20 | 687500 |
| 2024-05-29 | 48.12 | $36.69 | 674143 |
| 2024-05-28 | 51.69 | $37.47 | 377900 |
| 2024-05-24 | 52.30 | $37.60 | 495756 |
| 2024-05-23 | 45.49 | $36.16 | 613100 |
| 2024-05-22 | 44.71 | $36.01 | 577132 |
| 2024-05-21 | 46.57 | $36.45 | 306500 |
| 2024-05-20 | 46.57 | $36.45 | 352226 |
| 2024-05-17 | 47.09 | $36.58 | 287800 |
| 2024-05-16 | 48.12 | $36.84 | 507321 |
| 2024-05-15 | 54.54 | $38.32 | 381044 |
| 2024-05-14 | 54.54 | $38.32 | 470700 |
| 2024-05-13 | 54.02 | $38.18 | 408844 |
| 2024-05-10 | 53.66 | $38.08 | 310000 |
| 2024-05-09 | 60.19 | $39.53 | 357200 |
| 2024-05-08 | 58.61 | $39.05 | 325100 |
| 2024-05-07 | 55.26 | $38.10 | 499400 |
| 2024-05-06 | 53.87 | $37.73 | 397000 |
| 2024-05-03 | 50.91 | $36.97 | 297345 |
| 2024-05-02 | 49.29 | $36.57 | 279200 |
| 2024-05-01 | 47.47 | $36.13 | 264736 |
| 2024-04-30 | 50.19 | $36.83 | 327344 |
| 2024-04-29 | 53.92 | $37.72 | 399400 |
| 2024-04-26 | 50.88 | $36.94 | 223600 |
| 2024-04-25 | 48.61 | $36.39 | 305020 |
| 2024-04-24 | 49.97 | $36.73 | 356417 |
| 2024-04-23 | 54.15 | $37.72 | 452200 |
| 2024-04-22 | 45.89 | $35.82 | 434040 |
| 2024-04-19 | 43.02 | $35.26 | 520800 |
| 2024-04-18 | 40.83 | $34.85 | 422423 |
| 2024-04-17 | 40.03 | $34.70 | 328000 |
| 2024-04-16 | 41.52 | $35.12 | 360707 |
| 2024-04-15 | 41.18 | $35.05 | 319200 |
| 2024-04-12 | 42.48 | $35.43 | 381800 |
| 2024-04-11 | 45.08 | $36.16 | 315046 |
| 2024-04-10 | 43.41 | $35.79 | 463931 |
| 2024-04-09 | 46.11 | $36.54 | 530300 |
| 2024-04-08 | 47.95 | $37.03 | 521100 |
| 2024-04-05 | 48.21 | $37.10 | 429600 |
| 2024-04-04 | 48.10 | $37.07 | 530449 |
| 2024-04-03 | 51.72 | $38.06 | 378400 |
| 2024-04-02 | 52.44 | $38.25 | 504400 |
| 2024-04-01 | 60.37 | $40.14 | 338136 |
| 2024-03-28 | 64.75 | $41.03 | 393334 |
| 2024-03-27 | 65.05 | $41.09 | 585000 |
| 2024-03-26 | 60.23 | $39.45 | 946800 |
| 2024-03-25 | 61.46 | $39.70 | 298149 |
| 2024-03-22 | 65.30 | $40.46 | 418704 |
| 2024-03-21 | 68.80 | $41.11 | 639200 |
| 2024-03-20 | 65.98 | $40.05 | 524126 |
| 2024-03-19 | 64.66 | $39.59 | 755100 |
| 2024-03-18 | 62.18 | $38.77 | 757100 |
| 2024-03-15 | 63.36 | $39.00 | 1.5M |
| 2024-03-14 | 61.35 | $38.34 | 455900 |
| 2024-03-13 | 63.87 | $38.84 | 339800 |
| 2024-03-12 | 61.11 | $37.93 | 326300 |
| 2024-03-11 | 58.74 | $37.21 | 286402 |
| 2024-03-08 | 59.50 | $37.37 | 205123 |
| 2024-03-07 | 61.46 | $37.78 | 269542 |
| 2024-03-06 | 60.15 | $37.35 | 278400 |
| 2024-03-05 | 64.28 | $38.21 | 335538 |
| 2024-03-04 | 68.05 | $38.94 | 315444 |
| 2024-03-01 | 67.45 | $38.70 | 329206 |
| 2024-02-29 | 67.23 | $38.61 | 346131 |
| 2024-02-28 | 64.15 | $37.39 | 288100 |
| 2024-02-27 | 66.24 | $37.82 | 295500 |
| 2024-02-26 | 64.63 | $37.19 | 319700 |
| 2024-02-23 | 61.10 | $35.92 | 714670 |
| 2024-02-22 | 59.37 | $35.35 | 613600 |
| 2024-02-21 | 63.97 | $36.32 | 433216 |
| 2024-02-20 | 66.71 | $36.86 | 369100 |
| 2024-02-16 | 73.94 | $38.16 | 515300 |
| 2024-02-15 | 74.23 | $38.21 | 454306 |
| 2024-02-14 | 72.64 | $37.44 | 354617 |
| 2024-02-13 | 69.76 | $36.19 | 517811 |
| 2024-02-12 | 73.65 | $36.85 | 526900 |
| 2024-02-09 | 67.00 | $34.34 | 461100 |
| 2024-02-08 | 64.53 | $33.61 | 423600 |
| 2024-02-07 | 60.69 | $32.61 | 357040 |
| 2024-02-06 | 59.95 | $32.43 | 394400 |
| 2024-02-05 | 57.33 | $31.81 | 323600 |
| 2024-02-02 | 58.08 | $31.94 | 251000 |
| 2024-02-01 | 58.94 | $32.09 | 238543 |
| 2024-01-31 | 55.98 | $31.37 | 340936 |
| 2024-01-30 | 62.65 | $32.49 | 292821 |
| 2024-01-29 | 59.32 | $31.68 | 207900 |
| 2024-01-26 | 59.32 | $31.68 | 231725 |
| 2024-01-25 | 58.03 | $31.37 | 239430 |
| 2024-01-24 | 54.68 | $30.61 | 225417 |
| 2024-01-23 | 53.70 | $30.40 | 246800 |
| 2024-01-22 | 54.55 | $30.56 | 352700 |
| 2024-01-19 | 49.81 | $29.55 | 260800 |
| 2024-01-18 | 49.11 | $29.41 | 250900 |
| 2024-01-17 | 48.08 | $29.20 | 322600 |
| 2024-01-16 | 48.52 | $29.30 | 369323 |
| 2024-01-12 | 49.13 | $29.44 | 287246 |
| 2024-01-11 | 52.40 | $30.18 | 369717 |
| 2024-01-10 | 54.80 | $30.69 | 275419 |
| 2024-01-09 | 52.66 | $30.16 | 266300 |
| 2024-01-08 | 52.58 | $30.14 | 348042 |
| 2024-01-05 | 49.92 | $29.48 | 317835 |
| 2024-01-04 | 51.59 | $29.88 | 313622 |
| 2024-01-03 | 51.75 | $29.92 | 284320 |
| 2024-01-02 | 55.94 | $30.91 | 298300 |
| 2023-12-29 | 55.31 | $30.73 | 327400 |
| 2023-12-28 | 59.50 | $31.67 | 314000 |
| 2023-12-27 | 59.25 | $31.59 | 250513 |
| 2023-12-26 | 58.27 | $31.27 | 183300 |
| 2023-12-22 | 55.99 | $30.54 | 277321 |
| 2023-12-21 | 58.10 | $31.05 | 245528 |
| 2023-12-20 | 56.13 | $30.41 | 353700 |
| 2023-12-19 | 60.43 | $31.43 | 361426 |
| 2023-12-18 | 56.76 | $30.24 | 411900 |
| 2023-12-15 | 57.01 | $30.30 | 1.4M |
| 2023-12-14 | 55.70 | $29.88 | 414800 |
| 2023-12-13 | 53.87 | $29.31 | 486549 |
| 2023-12-12 | 52.10 | $28.77 | 315500 |
| 2023-12-11 | 51.38 | $28.55 | 320620 |
| 2023-12-08 | 50.54 | $28.29 | 376654 |
| 2023-12-07 | 52.42 | $28.86 | 434300 |
| 2023-12-06 | 50.16 | $28.13 | 606200 |
| 2023-12-05 | 54.62 | $29.45 | 473743 |
| 2023-12-04 | 63.79 | $31.70 | 385600 |
| 2023-12-01 | 62.43 | $31.19 | 386400 |
| 2023-11-30 | 60.12 | $30.36 | 439728 |
| 2023-11-29 | 63.05 | $31.02 | 704400 |
| 2023-11-28 | 59.21 | $29.68 | 411100 |
| 2023-11-27 | 57.49 | $29.13 | 449220 |
| 2023-11-24 | 56.60 | $28.85 | 206900 |
| 2023-11-22 | 56.01 | $28.66 | 579900 |
| 2023-11-21 | 61.22 | $29.91 | 1.1M |
| 2023-11-20 | 53.18 | $27.48 | 402100 |
| 2023-11-17 | 52.99 | $27.43 | 395400 |
| 2023-11-16 | 47.05 | $25.98 | 293642 |
| 2023-11-15 | 53.93 | $27.52 | 304500 |
| 2023-11-14 | 52.82 | $27.26 | 442700 |
| 2023-11-13 | 47.38 | $26.08 | 202103 |
| 2023-11-10 | 46.93 | $25.99 | 231144 |
| 2023-11-09 | 48.18 | $26.28 | 268727 |
| 2023-11-08 | 48.81 | $26.43 | 214424 |
| 2023-11-07 | 51.39 | $27.03 | 214623 |
| 2023-11-06 | 50.44 | $26.80 | 320537 |
| 2023-11-03 | 55.51 | $27.93 | 384200 |
| 2023-11-02 | 48.45 | $26.31 | 266333 |
| 2023-11-01 | 42.32 | $25.17 | 304248 |
| 2023-10-31 | 44.11 | $25.58 | 300114 |
| 2023-10-30 | 42.01 | $25.21 | 336000 |
| 2023-10-27 | 42.26 | $25.27 | 393700 |
| 2023-10-26 | 45.26 | $25.99 | 247800 |
| 2023-10-25 | 44.05 | $25.76 | 325509 |
| 2023-10-24 | 44.54 | $25.88 | 367523 |
| 2023-10-23 | 45.10 | $26.02 | 408700 |
| 2023-10-20 | 47.96 | $26.73 | 454639 |
| 2023-10-19 | 50.87 | $27.40 | 360100 |
| 2023-10-18 | 56.01 | $28.47 | 430800 |
| 2023-10-17 | 57.24 | $28.71 | 497000 |
| 2023-10-16 | 53.51 | $27.79 | 372000 |
| 2023-10-13 | 49.86 | $26.98 | 301600 |
| 2023-10-12 | 52.02 | $27.43 | 412521 |
| 2023-10-11 | 56.06 | $28.22 | 368900 |
| 2023-10-10 | 54.66 | $27.89 | 501700 |
| 2023-10-09 | 47.71 | $26.44 | 301100 |
| 2023-10-06 | 48.10 | $26.52 | 353700 |
| 2023-10-05 | 48.52 | $26.61 | 394200 |
| 2023-10-04 | 50.09 | $26.95 | 457120 |
| 2023-10-03 | 53.78 | $27.71 | 378800 |
| 2023-10-02 | 57.67 | $28.44 | 518300 |
| 2023-09-29 | 59.46 | $28.76 | 504265 |
| 2023-09-28 | 56.10 | $27.93 | 348143 |
| 2023-09-27 | 52.94 | $27.22 | 313100 |
| 2023-09-26 | 51.87 | $26.99 | 311400 |
| 2023-09-25 | 53.22 | $27.26 | 320800 |
| 2023-09-22 | 52.17 | $27.02 | 235000 |
| 2023-09-21 | 49.15 | $26.35 | 294736 |
| 2023-09-20 | 49.50 | $26.43 | 288706 |
| 2023-09-19 | 49.16 | $26.35 | 316800 |
| 2023-09-18 | 49.69 | $26.48 | 462800 |
| 2023-09-15 | 53.02 | $27.28 | 2.2M |
| 2023-09-14 | 56.64 | $28.08 | 469410 |
| 2023-09-13 | 51.67 | $26.81 | 471104 |
| 2023-09-12 | 53.60 | $27.23 | 334929 |
| 2023-09-11 | 57.28 | $27.99 | 369027 |
| 2023-09-08 | 56.87 | $27.88 | 472700 |
| 2023-09-07 | 56.04 | $27.65 | 482302 |
| 2023-09-06 | 56.76 | $27.81 | 469846 |
| 2023-09-05 | 57.51 | $27.98 | 655600 |
| 2023-09-01 | 66.55 | $29.82 | 843944 |
| 2023-08-31 | 63.10 | $28.67 | 1.4M |
| 2023-08-30 | 44.53 | $24.73 | 604000 |
| 2023-08-29 | 44.13 | $24.67 | 524200 |
| 2023-08-28 | 38.56 | $23.89 | 461100 |
| 2023-08-25 | 40.17 | $24.22 | 356900 |
| 2023-08-24 | 39.66 | $24.15 | 563700 |
| 2023-08-23 | 44.13 | $25.03 | 441300 |
| 2023-08-22 | 48.69 | $25.80 | 389447 |
| 2023-08-21 | 53.68 | $26.53 | 369700 |
| 2023-08-18 | 56.16 | $26.86 | 495800 |
| 2023-08-17 | 56.16 | $26.86 | 389400 |
| 2023-08-16 | 58.59 | $27.19 | 381500 |
| 2023-08-15 | 56.87 | $26.87 | 393723 |
| 2023-08-14 | 56.55 | $26.81 | 464741 |
| 2023-08-11 | 52.99 | $26.17 | 385542 |
| 2023-08-10 | 51.45 | $25.91 | 518519 |
| 2023-08-09 | 60.13 | $27.12 | 290114 |
| 2023-08-08 | 60.45 | $27.16 | 372126 |
| 2023-08-07 | 63.00 | $27.48 | 389700 |
| 2023-08-04 | 64.04 | $27.61 | 411900 |
| 2023-08-03 | 62.26 | $27.22 | 386310 |
| 2023-08-02 | 58.51 | $26.47 | 316210 |
| 2023-08-01 | 62.11 | $26.93 | 321033 |
| 2023-07-31 | 62.99 | $27.04 | 334700 |
| 2023-07-28 | 64.01 | $27.17 | 352600 |
| 2023-07-27 | 61.89 | $26.70 | 371147 |
| 2023-07-26 | 64.02 | $26.98 | 487800 |
| 2023-07-25 | 63.51 | $26.86 | 403022 |
| 2023-07-24 | 62.41 | $26.60 | 383921 |
| 2023-07-21 | 61.35 | $26.35 | 338800 |
| 2023-07-20 | 63.04 | $26.60 | 301100 |
| 2023-07-19 | 64.60 | $26.83 | 354000 |
| 2023-07-18 | 64.49 | $26.80 | 411100 |
| 2023-07-17 | 61.41 | $25.98 | 388609 |
| 2023-07-14 | 59.71 | $25.56 | 383939 |
| 2023-07-13 | 58.93 | $25.37 | 395400 |
| 2023-07-12 | 61.18 | $25.75 | 706800 |
| 2023-07-11 | 60.92 | $25.68 | 628900 |
| 2023-07-10 | 57.97 | $24.91 | 520813 |
| 2023-07-07 | 54.72 | $24.14 | 515133 |
| 2023-07-06 | 52.12 | $23.57 | 461100 |
| 2023-07-05 | 54.80 | $24.08 | 502113 |
| 2023-07-03 | 58.07 | $24.67 | 323300 |
| 2023-06-30 | 54.86 | $23.93 | 513825 |
| 2023-06-29 | 56.99 | $24.31 | 470000 |
| 2023-06-28 | 53.37 | $23.51 | 480900 |
| 2023-06-27 | 56.41 | $24.05 | 801700 |
| 2023-06-26 | 57.51 | $24.24 | 524800 |
| 2023-06-23 | 57.30 | $24.19 | 1.8M |
| 2023-06-22 | 61.04 | $24.85 | 433600 |
| 2023-06-21 | 62.15 | $25.04 | 487500 |
| 2023-06-20 | 59.93 | $24.43 | 432329 |
| 2023-06-16 | 61.33 | $24.68 | 892200 |
| 2023-06-15 | 62.16 | $24.83 | 682700 |
| 2023-06-14 | 62.97 | $24.98 | 820600 |
| 2023-06-13 | 63.87 | $25.15 | 736825 |
| 2023-06-12 | 61.74 | $24.45 | 744800 |
| 2023-06-09 | 59.75 | $23.83 | 733600 |
| 2023-06-08 | 57.58 | $23.19 | 683049 |
| 2023-06-07 | 55.97 | $22.73 | 863511 |
| 2023-06-06 | 50.20 | $21.26 | 745300 |
| 2023-06-05 | 41.54 | $19.51 | 893503 |
| 2023-06-02 | 39.90 | $19.22 | 854596 |
| 2023-06-01 | 31.14 | $17.84 | 880900 |
| 2023-05-31 | 26.89 | $17.26 | 883313 |
| 2023-05-30 | 28.75 | $17.90 | 615800 |
| 2023-05-26 | 29.98 | $18.30 | 741635 |
| 2023-05-25 | 30.64 | $18.51 | 985141 |
| 2023-05-24 | 37.09 | $20.27 | 543000 |
| 2023-05-23 | 39.23 | $20.75 | 375300 |
| 2023-05-22 | 39.69 | $20.85 | 644900 |
| 2023-05-19 | 42.79 | $21.51 | 643000 |
| 2023-05-18 | 54.41 | $23.41 | 490410 |
| 2023-05-17 | 54.41 | $23.41 | 462315 |
| 2023-05-16 | 51.13 | $22.89 | 540000 |
| 2023-05-15 | 52.72 | $23.12 | 313200 |
| 2023-05-12 | 50.76 | $22.81 | 327000 |
| 2023-05-11 | 50.31 | $22.74 | 310505 |
| 2023-05-10 | 47.96 | $22.37 | 358425 |
| 2023-05-09 | 46.87 | $22.20 | 363427 |
| 2023-05-08 | 47.94 | $22.39 | 436200 |
| 2023-05-05 | 51.29 | $22.96 | 378100 |
| 2023-05-04 | 46.83 | $22.24 | 361017 |
| 2023-05-03 | 50.95 | $22.91 | 516900 |
| 2023-05-02 | 52.45 | $23.14 | 574500 |
| 2023-05-01 | 51.75 | $23.02 | 519506 |
| 2023-04-28 | 50.47 | $22.80 | 395800 |
| 2023-04-27 | 49.83 | $22.69 | 360222 |
| 2023-04-26 | 48.70 | $22.49 | 494641 |
| 2023-04-25 | 43.89 | $21.69 | 703300 |
| 2023-04-24 | 51.19 | $22.97 | 503200 |
| 2023-04-21 | 53.50 | $23.32 | 485828 |
| 2023-04-20 | 51.66 | $23.01 | 398543 |
| 2023-04-19 | 48.22 | $22.46 | 349800 |
| 2023-04-18 | 45.61 | $22.07 | 330300 |
| 2023-04-17 | 45.40 | $22.04 | 355100 |
| 2023-04-14 | 45.28 | $22.02 | 273000 |
| 2023-04-13 | 43.25 | $21.70 | 329546 |
| 2023-04-12 | 44.67 | $21.99 | 363200 |
| 2023-04-11 | 48.21 | $22.67 | 599200 |
| 2023-04-10 | 43.53 | $21.92 | 432043 |
| 2023-04-06 | 40.24 | $21.44 | 352600 |
| 2023-04-05 | 41.44 | $21.69 | 444900 |
| 2023-04-04 | 42.68 | $21.95 | 370800 |
| 2023-04-03 | 43.79 | $22.18 | 574914 |
| 2023-03-31 | 40.27 | $21.63 | 373318 |
| 2023-03-30 | 38.05 | $21.30 | 314110 |
| 2023-03-29 | 38.17 | $21.33 | 487519 |
| 2023-03-28 | 38.92 | $21.52 | 397500 |
| 2023-03-27 | 36.42 | $21.12 | 388628 |
| 2023-03-24 | 36.96 | $21.27 | 489331 |
| 2023-03-23 | 35.19 | $20.98 | 849500 |
| 2023-03-22 | 36.92 | $21.49 | 653504 |
| 2023-03-21 | 39.80 | $22.28 | 483200 |
| 2023-03-20 | 39.17 | $22.17 | 727252 |
| 2023-03-17 | 38.67 | $22.08 | 1.8M |
| 2023-03-16 | 43.43 | $23.35 | 819300 |
| 2023-03-15 | 43.91 | $23.47 | 1.1M |
| 2023-03-14 | 42.59 | $23.21 | 1.5M |
| 2023-03-13 | 41.02 | $22.90 | 1.7M |
| 2023-03-10 | 44.90 | $23.93 | 763416 |
| 2023-03-09 | 51.09 | $25.32 | 859000 |
| 2023-03-08 | 52.58 | $25.62 | 608425 |
| 2023-03-07 | 54.54 | $26.01 | 506140 |
| 2023-03-06 | 50.74 | $25.16 | 584723 |
| 2023-03-03 | 58.25 | $26.54 | 380500 |
| 2023-03-02 | 57.82 | $26.44 | 436148 |
| 2023-03-01 | 54.57 | $25.71 | 445000 |
| 2023-02-28 | 56.85 | $26.11 | 682000 |
| 2023-02-27 | 53.24 | $25.33 | 498600 |
| 2023-02-24 | 55.27 | $25.69 | 499231 |
| 2023-02-23 | 57.95 | $26.15 | 445629 |
| 2023-02-22 | 57.39 | $26.02 | 659247 |
| 2023-02-21 | 56.89 | $25.90 | 901100 |
| 2023-02-17 | 57.16 | $25.95 | 659400 |
| 2023-02-16 | 58.13 | $26.14 | 735300 |
| 2023-02-15 | 60.78 | $26.65 | 1.6M |
| 2023-02-14 | 53.10 | $24.72 | 694908 |
| 2023-02-13 | 50.17 | $24.11 | 537800 |
| 2023-02-10 | 48.62 | $23.80 | 578700 |
| 2023-02-09 | 49.32 | $23.95 | 507100 |
| 2023-02-08 | 52.25 | $24.56 | 700637 |
| 2023-02-07 | 57.17 | $25.49 | 476700 |
| 2023-02-06 | 56.16 | $25.25 | 689300 |
| 2023-02-03 | 65.68 | $26.80 | 588548 |
| 2023-02-02 | 68.08 | $27.14 | 874815 |
| 2023-02-01 | 64.24 | $26.09 | 709100 |
| 2023-01-31 | 63.97 | $26.02 | 795528 |
| 2023-01-30 | 60.19 | $25.11 | 898800 |
| 2023-01-27 | 60.26 | $25.12 | 735523 |
| 2023-01-26 | 60.17 | $25.10 | 579200 |
| 2023-01-25 | 57.25 | $24.41 | 708701 |
| 2023-01-24 | 54.64 | $23.84 | 643200 |
| 2023-01-23 | 54.98 | $23.90 | 626000 |
| 2023-01-20 | 51.02 | $23.07 | 947500 |
| 2023-01-19 | 46.20 | $22.18 | 502847 |
| 2023-01-18 | 47.65 | $22.47 | 512500 |
| 2023-01-17 | 49.86 | $22.90 | 529500 |
| 2023-01-13 | 55.41 | $23.88 | 424200 |
| 2023-01-12 | 51.71 | $23.17 | 546022 |
| 2023-01-11 | 48.93 | $22.68 | 488000 |
| 2023-01-10 | 49.10 | $22.71 | 732312 |
| 2023-01-09 | 48.71 | $22.64 | 663300 |
| 2023-01-06 | 49.47 | $22.79 | 576500 |
| 2023-01-05 | 46.25 | $22.18 | 451900 |
| 2023-01-04 | 46.39 | $22.21 | 768700 |
| 2023-01-03 | 44.61 | $21.87 | 636800 |
| 2022-12-30 | 46.37 | $22.28 | 506904 |
| 2022-12-29 | 44.01 | $21.82 | 426830 |
| 2022-12-28 | 40.50 | $21.17 | 527900 |
| 2022-12-27 | 42.73 | $21.74 | 425037 |
| 2022-12-23 | 42.81 | $21.76 | 812018 |
| 2022-12-22 | 41.43 | $21.49 | 805900 |
| 2022-12-21 | 39.84 | $21.18 | 894200 |
| 2022-12-20 | 31.01 | $19.64 | 589000 |
| 2022-12-19 | 32.24 | $20.06 | 608200 |
| 2022-12-16 | 29.47 | $19.62 | 1.5M |
| 2022-12-15 | 30.97 | $20.17 | 837200 |
| 2022-12-14 | 34.61 | $21.36 | 551400 |
| 2022-12-13 | 35.44 | $21.61 | 848100 |
| 2022-12-12 | 35.47 | $21.62 | 750600 |
| 2022-12-09 | 37.04 | $22.11 | 803000 |
| 2022-12-08 | 39.02 | $22.70 | 647535 |
| 2022-12-07 | 40.59 | $23.15 | 625700 |
| 2022-12-06 | 40.34 | $23.10 | 729515 |
| 2022-12-05 | 37.66 | $22.57 | 1.0M |
| 2022-12-02 | 36.33 | $22.31 | 987900 |
| 2022-12-01 | 35.77 | $22.20 | 1.7M |
| 2022-11-30 | 41.93 | $24.16 | 850600 |
| 2022-11-29 | 42.67 | $24.37 | 655540 |
| 2022-11-28 | 41.11 | $24.04 | 717400 |
| 2022-11-25 | 42.76 | $24.53 | 575500 |
| 2022-11-23 | 43.78 | $24.83 | 1.1M |
| 2022-11-22 | 55.27 | $27.58 | 939600 |
| 2022-11-21 | 54.86 | $27.48 | 763471 |
| 2022-11-18 | 55.54 | $27.62 | 476900 |
| 2022-11-17 | 51.26 | $26.57 | 521845 |
| 2022-11-16 | 50.04 | $26.29 | 434603 |
| 2022-11-15 | 54.88 | $27.33 | 548825 |
| 2022-11-14 | 51.63 | $26.57 | 340943 |
| 2022-11-11 | 55.05 | $27.26 | 387029 |
| 2022-11-10 | 53.44 | $26.88 | 599800 |
| 2022-11-09 | 44.59 | $25.10 | 349700 |
| 2022-11-08 | 51.85 | $26.48 | 278200 |
| 2022-11-07 | 54.15 | $26.86 | 424945 |
| 2022-11-04 | 54.33 | $26.89 | 357865 |
| 2022-11-03 | 52.52 | $26.53 | 311506 |
| 2022-11-02 | 52.32 | $26.49 | 347700 |
| 2022-11-01 | 58.64 | $27.57 | 329400 |
| 2022-10-31 | 57.56 | $27.33 | 330417 |
| 2022-10-28 | 59.15 | $27.59 | 357047 |
| 2022-10-27 | 59.03 | $27.56 | 334615 |
| 2022-10-26 | 55.79 | $26.80 | 289100 |
| 2022-10-25 | 56.01 | $26.84 | 383812 |
| 2022-10-24 | 52.76 | $26.11 | 385325 |
| 2022-10-21 | 54.01 | $26.35 | 359744 |
| 2022-10-20 | 48.90 | $25.28 | 354134 |
| 2022-10-19 | 49.88 | $25.48 | 382532 |
| 2022-10-18 | 51.97 | $25.90 | 342800 |
| 2022-10-17 | 50.66 | $25.62 | 352300 |
| 2022-10-14 | 47.15 | $24.90 | 324700 |
| 2022-10-13 | 47.15 | $24.90 | 381532 |
| 2022-10-12 | 46.82 | $24.83 | 344200 |
| 2022-10-11 | 48.17 | $25.16 | 576200 |
| 2022-10-10 | 45.10 | $24.49 | 360200 |
| 2022-10-07 | 46.23 | $24.78 | 323700 |
| 2022-10-06 | 48.78 | $25.42 | 501700 |
| 2022-10-05 | 49.35 | $25.56 | 328334 |
| 2022-10-04 | 50.14 | $25.76 | 441908 |
| 2022-10-03 | 45.32 | $24.60 | 424339 |
| 2022-09-30 | 43.62 | $24.22 | 674800 |
| 2022-09-29 | 46.09 | $24.91 | 529700 |
| 2022-09-28 | 46.74 | $25.09 | 556100 |
| 2022-09-27 | 42.19 | $24.04 | 488339 |
| 2022-09-26 | 39.08 | $23.38 | 506820 |
| 2022-09-23 | 44.49 | $24.95 | 561400 |
| 2022-09-22 | 45.63 | $25.25 | 610700 |
| 2022-09-21 | 46.66 | $25.52 | 640600 |
| 2022-09-20 | 46.15 | $25.40 | 577200 |
| 2022-09-19 | 46.29 | $25.44 | 539900 |
| 2022-09-16 | 44.23 | $24.93 | 1.2M |
| 2022-09-15 | 43.66 | $24.79 | 566700 |
| 2022-09-14 | 42.68 | $24.54 | 638300 |
| 2022-09-13 | 45.62 | $25.51 | 750300 |
| 2022-09-12 | 51.36 | $27.17 | 854500 |
| 2022-09-09 | 45.64 | $25.71 | 496913 |
| 2022-09-08 | 45.85 | $25.77 | 641600 |
| 2022-09-07 | 46.56 | $25.98 | 650300 |
| 2022-09-06 | 42.61 | $25.00 | 740700 |
| 2022-09-02 | 42.44 | $24.96 | 606100 |
| 2022-09-01 | 42.61 | $25.02 | 630702 |
| 2022-08-31 | 44.05 | $25.52 | 924311 |
| 2022-08-30 | 43.55 | $25.38 | 763500 |
| 2022-08-29 | 47.52 | $26.74 | 547831 |
| 2022-08-26 | 47.58 | $26.76 | 875800 |
| 2022-08-25 | 47.61 | $26.77 | 1.4M |
| 2022-08-24 | 42.25 | $25.16 | 2.5M |
| 2022-08-23 | 58.62 | $29.79 | 1.1M |
| 2022-08-22 | 60.90 | $30.26 | 631009 |
| 2022-08-19 | 60.47 | $30.12 | 687531 |
| 2022-08-18 | 61.86 | $30.42 | 456400 |
| 2022-08-17 | 60.20 | $29.85 | 405200 |
| 2022-08-16 | 60.73 | $29.97 | 667567 |
| 2022-08-15 | 57.95 | $29.02 | 939600 |
| 2022-08-12 | 60.84 | $29.69 | 404900 |
| 2022-08-11 | 61.14 | $29.76 | 908900 |
| 2022-08-10 | 57.87 | $28.61 | 565645 |
| 2022-08-09 | 54.53 | $27.55 | 626800 |
| 2022-08-08 | 57.00 | $28.16 | 557300 |
| 2022-08-05 | 50.53 | $26.31 | 361249 |
| 2022-08-04 | 50.73 | $26.36 | 429243 |
| 2022-08-03 | 49.61 | $26.06 | 433400 |
| 2022-08-02 | 47.78 | $25.57 | 505200 |
| 2022-08-01 | 48.81 | $25.87 | 498241 |
| 2022-07-29 | 44.85 | $24.82 | 608513 |
| 2022-07-28 | 44.62 | $24.76 | 602400 |
| 2022-07-27 | 43.72 | $24.52 | 620779 |
| 2022-07-26 | 41.53 | $23.94 | 1.2M |
| 2022-07-25 | 51.13 | $26.89 | 505000 |
| 2022-07-22 | 51.83 | $27.07 | 472416 |
| 2022-07-21 | 54.36 | $27.72 | 714300 |
| 2022-07-20 | 55.55 | $28.02 | 744900 |
| 2022-07-19 | 54.44 | $27.67 | 537333 |
| 2022-07-18 | 52.08 | $26.94 | 648400 |
| 2022-07-15 | 50.82 | $26.56 | 389415 |
| 2022-07-14 | 49.35 | $26.12 | 421400 |
| 2022-07-13 | 51.37 | $26.73 | 391000 |
| 2022-07-12 | 50.23 | $26.37 | 808745 |
| 2022-07-11 | 48.71 | $25.89 | 807130 |
| 2022-07-08 | 50.29 | $26.41 | 320637 |
| 2022-07-07 | 50.41 | $26.45 | 573600 |
| 2022-07-06 | 47.97 | $25.62 | 483600 |
| 2022-07-05 | 52.56 | $27.17 | 667073 |
| 2022-07-01 | 48.05 | $25.69 | 477937 |
| 2022-06-30 | 49.72 | $26.24 | 609300 |
| 2022-06-29 | 51.45 | $26.80 | 515100 |
| 2022-06-28 | 52.76 | $27.22 | 710300 |
| 2022-06-27 | 56.43 | $28.35 | 569400 |
| 2022-06-24 | 57.06 | $28.54 | 1.0M |
| 2022-06-23 | 52.02 | $26.67 | 522900 |
| 2022-06-22 | 52.52 | $26.83 | 506400 |
| 2022-06-21 | 56.74 | $28.13 | 773134 |
| 2022-06-17 | 52.60 | $26.64 | 1.5M |
| 2022-06-16 | 50.98 | $26.10 | 697674 |
| 2022-06-15 | 57.31 | $27.94 | 775921 |
| 2022-06-14 | 58.39 | $28.23 | 764000 |
| 2022-06-13 | 56.02 | $27.36 | 813800 |
| 2022-06-10 | 56.76 | $27.57 | 694400 |
| 2022-06-09 | 63.33 | $29.30 | 891400 |
| 2022-06-08 | 61.29 | $28.47 | 484117 |
| 2022-06-07 | 63.51 | $29.02 | 481700 |
| 2022-06-06 | 63.00 | $28.80 | 648935 |
| 2022-06-03 | 63.73 | $28.99 | 482800 |
| 2022-06-02 | 63.05 | $28.67 | 601500 |
| 2022-06-01 | 61.78 | $28.08 | 728638 |
| 2022-05-31 | 63.10 | $28.46 | 1.1M |
| 2022-05-27 | 67.33 | $29.63 | 1.1M |
| 2022-05-26 | 63.19 | $27.56 | 1.6M |
| 2022-05-25 | 62.38 | $27.19 | 3.9M |
| 2022-05-24 | 41.81 | $20.93 | 1.9M |
| 2022-05-23 | 47.75 | $22.43 | 999722 |
| 2022-05-20 | 52.63 | $23.46 | 946900 |
| 2022-05-19 | 55.56 | $24.02 | 650044 |
| 2022-05-18 | 55.72 | $24.05 | 832712 |
| 2022-05-17 | 65.72 | $25.74 | 924442 |
| 2022-05-16 | 61.31 | $24.61 | 421600 |
| 2022-05-13 | 61.27 | $24.60 | 603500 |
| 2022-05-12 | 60.12 | $24.32 | 594231 |
| 2022-05-11 | 55.85 | $23.36 | 632000 |
| 2022-05-10 | 56.21 | $23.42 | 805221 |
| 2022-05-09 | 57.85 | $23.70 | 768627 |
| 2022-05-06 | 60.55 | $24.15 | 820245 |
| 2022-05-05 | 62.52 | $24.47 | 656245 |
| 2022-05-04 | 61.93 | $24.31 | 499500 |
| 2022-05-03 | 60.26 | $23.86 | 423500 |
| 2022-05-02 | 60.00 | $23.79 | 683933 |
| 2022-04-29 | 56.72 | $22.93 | 550438 |
| 2022-04-28 | 60.39 | $23.60 | 1.0M |
| 2022-04-27 | 58.12 | $23.01 | 723325 |
| 2022-04-26 | 54.51 | $22.15 | 540848 |
| 2022-04-25 | 56.22 | $22.47 | 424000 |
| 2022-04-22 | 53.99 | $21.95 | 411300 |
| 2022-04-21 | 59.35 | $22.92 | 544835 |
| 2022-04-20 | 61.94 | $23.35 | 489400 |
| 2022-04-19 | 61.42 | $23.21 | 770130 |
| 2022-04-18 | 57.12 | $22.13 | 769900 |
| 2022-04-14 | 54.06 | $21.45 | 269926 |
| 2022-04-13 | 53.36 | $21.30 | 416746 |
| 2022-04-12 | 51.93 | $20.99 | 536235 |
| 2022-04-11 | 50.72 | $20.73 | 779904 |
| 2022-04-08 | 49.94 | $20.56 | 516400 |
| 2022-04-07 | 48.29 | $20.20 | 539417 |
| 2022-04-06 | 45.64 | $19.64 | 510326 |
| 2022-04-05 | 47.72 | $20.14 | 514800 |
| 2022-04-04 | 49.24 | $20.50 | 777417 |
| 2022-04-01 | 44.71 | $19.53 | 631529 |
| 2022-03-31 | 43.73 | $19.33 | 751500 |
| 2022-03-30 | 45.34 | $19.75 | 496748 |
| 2022-03-29 | 50.51 | $20.98 | 667613 |
| 2022-03-28 | 46.45 | $20.12 | 586600 |
| 2022-03-25 | 46.83 | $20.21 | 689734 |
| 2022-03-24 | 44.52 | $19.73 | 514544 |
| 2022-03-23 | 44.38 | $19.70 | 681000 |
| 2022-03-22 | 45.42 | $19.98 | 1.2M |
| 2022-03-21 | 44.04 | $19.67 | 688635 |
| 2022-03-18 | 47.62 | $20.64 | 1.3M |
| 2022-03-17 | 49.07 | $21.01 | 901242 |
| 2022-03-16 | 49.93 | $21.23 | 1.5M |
| 2022-03-15 | 43.54 | $19.73 | 742604 |
| 2022-03-14 | 42.18 | $19.44 | 679700 |
| 2022-03-11 | 42.89 | $19.65 | 767400 |
| 2022-03-10 | 44.90 | $20.24 | 1.3M |
| 2022-03-09 | 43.63 | $19.94 | 772614 |
| 2022-03-08 | 39.45 | $19.00 | 1.2M |
| 2022-03-07 | 34.17 | $17.93 | 595347 |
| 2022-03-04 | 38.45 | $19.37 | 562400 |
| 2022-03-03 | 41.92 | $20.37 | 397112 |
| 2022-03-02 | 42.69 | $20.58 | 736000 |
| 2022-03-01 | 37.57 | $19.59 | 635404 |
| 2022-02-28 | 41.76 | $20.76 | 637303 |
| 2022-02-25 | 42.61 | $20.98 | 777120 |
| 2022-02-24 | 43.96 | $21.33 | 761700 |
| 2022-02-23 | 38.39 | $20.28 | 543800 |
| 2022-02-22 | 39.60 | $20.62 | 626415 |
| 2022-02-18 | 43.81 | $21.71 | 550900 |
| 2022-02-17 | 43.76 | $21.70 | 431213 |
| 2022-02-16 | 48.26 | $22.76 | 381929 |
| 2022-02-15 | 50.79 | $23.30 | 362408 |
| 2022-02-14 | 45.24 | $22.20 | 400934 |
| 2022-02-11 | 46.74 | $22.53 | 345400 |
| 2022-02-10 | 49.54 | $23.12 | 456035 |
| 2022-02-09 | 51.42 | $23.50 | 288800 |
| 2022-02-08 | 51.09 | $23.43 | 398400 |
| 2022-02-07 | 46.15 | $22.42 | 393400 |
| 2022-02-04 | 45.89 | $22.37 | 758600 |
| 2022-02-03 | 46.36 | $22.48 | 481647 |
| 2022-02-02 | 48.56 | $23.00 | 597600 |
| 2022-02-01 | 54.77 | $24.31 | 646200 |
| 2022-01-31 | 53.34 | $23.98 | 824101 |
| 2022-01-28 | 49.18 | $23.08 | 423538 |
| 2022-01-27 | 50.37 | $23.33 | 463114 |
| 2022-01-26 | 50.93 | $23.45 | 551600 |
| 2022-01-25 | 54.32 | $24.16 | 678675 |
| 2022-01-24 | 54.91 | $24.28 | 1.2M |
| 2022-01-21 | 43.97 | $22.00 | 720100 |
| 2022-01-20 | 44.92 | $22.21 | 496300 |
| 2022-01-19 | 52.02 | $23.60 | 610900 |
| 2022-01-18 | 49.28 | $23.10 | 596500 |
| 2022-01-14 | 49.55 | $23.15 | 517100 |
| 2022-01-13 | 50.92 | $23.41 | 605219 |
| 2022-01-12 | 48.74 | $22.99 | 388700 |
| 2022-01-11 | 49.74 | $23.19 | 538700 |
| 2022-01-10 | 44.45 | $22.21 | 758900 |
| 2022-01-07 | 46.19 | $22.58 | 457200 |
| 2022-01-06 | 48.08 | $22.97 | 349929 |
| 2022-01-05 | 47.30 | $22.82 | 454706 |
| 2022-01-04 | 50.14 | $23.41 | 375919 |
| 2022-01-03 | 49.80 | $23.34 | 372600 |
| 2021-12-31 | 46.53 | $22.68 | 271300 |
| 2021-12-30 | 47.33 | $22.86 | 280700 |
| 2021-12-29 | 47.59 | $22.92 | 299100 |
| 2021-12-28 | 45.71 | $22.52 | 324827 |
| 2021-12-27 | 45.75 | $22.53 | 453506 |
| 2021-12-23 | 42.64 | $21.86 | 411300 |
| 2021-12-22 | 42.64 | $21.86 | 474343 |
| 2021-12-21 | 41.38 | $21.58 | 671200 |
| 2021-12-20 | 39.09 | $21.08 | 823500 |
| 2021-12-17 | 41.65 | $21.91 | 1.2M |
| 2021-12-16 | 41.39 | $21.85 | 515716 |
| 2021-12-15 | 43.96 | $22.67 | 586795 |
| 2021-12-14 | 41.74 | $22.14 | 470700 |
| 2021-12-13 | 41.40 | $22.06 | 616425 |
| 2021-12-10 | 45.12 | $23.27 | 560100 |
| 2021-12-09 | 44.53 | $23.12 | 384609 |
| 2021-12-08 | 46.84 | $23.85 | 403707 |
| 2021-12-07 | 47.84 | $24.16 | 446100 |
| 2021-12-06 | 43.43 | $22.97 | 472200 |
| 2021-12-03 | 42.70 | $22.78 | 454932 |
| 2021-12-02 | 44.19 | $23.30 | 478111 |
| 2021-12-01 | 40.90 | $22.43 | 736348 |
| 2021-11-30 | 44.26 | $23.61 | 874748 |
| 2021-11-29 | 47.70 | $24.70 | 849397 |
| 2021-11-26 | 49.61 | $25.27 | 482200 |
| 2021-11-24 | 57.71 | $27.37 | 484438 |
| 2021-11-23 | 59.61 | $27.80 | 672085 |
| 2021-11-22 | 60.48 | $28.00 | 892000 |
| 2021-11-19 | 55.44 | $26.38 | 1.1M |
| 2021-11-18 | 67.77 | $28.81 | 939416 |
| 2021-11-17 | 63.70 | $27.52 | 767201 |
| 2021-11-16 | 62.83 | $27.27 | 524800 |
| 2021-11-15 | 60.74 | $26.68 | 363714 |
| 2021-11-12 | 61.24 | $26.77 | 256405 |
| 2021-11-11 | 59.36 | $26.24 | 251110 |
| 2021-11-10 | 58.83 | $26.09 | 298900 |
| 2021-11-09 | 63.66 | $27.00 | 285005 |
| 2021-11-08 | 61.37 | $26.31 | 347147 |
| 2021-11-05 | 62.95 | $26.60 | 665617 |
| 2021-11-04 | 60.49 | $25.86 | 319100 |
| 2021-11-03 | 61.49 | $26.05 | 565329 |
| 2021-11-02 | 56.98 | $24.78 | 270735 |
| 2021-11-01 | 55.98 | $24.52 | 654688 |
| 2021-10-29 | 49.73 | $23.06 | 497318 |
| 2021-10-28 | 50.01 | $23.12 | 373539 |
| 2021-10-27 | 47.21 | $22.52 | 370202 |
| 2021-10-26 | 49.53 | $23.05 | 316300 |
| 2021-10-25 | 52.74 | $23.74 | 361905 |
| 2021-10-22 | 49.93 | $23.11 | 180213 |
| 2021-10-21 | 50.75 | $23.29 | 274429 |
| 2021-10-20 | 47.08 | $22.49 | 272000 |
| 2021-10-19 | 48.81 | $22.89 | 425628 |
| 2021-10-18 | 48.93 | $22.92 | 332421 |
| 2021-10-15 | 45.45 | $22.15 | 345100 |
| 2021-10-14 | 48.56 | $22.91 | 322039 |
| 2021-10-13 | 45.92 | $22.34 | 335500 |
| 2021-10-12 | 46.72 | $22.54 | 436800 |
| 2021-10-11 | 43.65 | $21.88 | 544700 |
| 2021-10-08 | 43.65 | $21.88 | 369418 |
| 2021-10-07 | 45.81 | $22.48 | 308412 |
| 2021-10-06 | 43.13 | $21.88 | 450900 |
| 2021-10-05 | 46.33 | $22.76 | 372711 |
| 2021-10-04 | 47.23 | $23.00 | 307100 |
| 2021-10-01 | 46.49 | $22.82 | 624635 |
| 2021-09-30 | 43.98 | $22.22 | 918622 |
| 2021-09-29 | 53.08 | $24.53 | 360114 |
| 2021-09-28 | 51.68 | $24.19 | 424301 |
| 2021-09-27 | 52.91 | $24.47 | 520900 |
| 2021-09-24 | 48.08 | $23.32 | 685000 |
| 2021-09-23 | 53.02 | $24.42 | 483830 |
| 2021-09-22 | 51.47 | $24.06 | 634919 |
| 2021-09-21 | 45.80 | $22.86 | 467000 |
| 2021-09-20 | 42.62 | $22.26 | 611538 |
| 2021-09-17 | 42.56 | $22.25 | 1.1M |
| 2021-09-16 | 42.56 | $22.25 | 386401 |
| 2021-09-15 | 42.92 | $22.35 | 439105 |
| 2021-09-14 | 39.87 | $21.72 | 379349 |
| 2021-09-13 | 41.55 | $22.22 | 589600 |
| 2021-09-10 | 42.99 | $22.64 | 397670 |
| 2021-09-09 | 44.93 | $23.19 | 552500 |
| 2021-09-08 | 41.80 | $22.50 | 964033 |
| 2021-09-07 | 45.81 | $23.62 | 689421 |
| 2021-09-03 | 48.33 | $24.26 | 736105 |
| 2021-09-02 | 51.70 | $25.06 | 663000 |
| 2021-09-01 | 54.21 | $25.62 | 1.8M |
| 2021-08-31 | 49.96 | $24.59 | 1.1M |
| 2021-08-30 | 51.14 | $24.86 | 466100 |
| 2021-08-27 | 50.81 | $24.78 | 293399 |
| 2021-08-26 | 46.41 | $23.75 | 326400 |
| 2021-08-25 | 49.91 | $24.60 | 329204 |
| 2021-08-24 | 51.34 | $24.93 | 509936 |
| 2021-08-23 | 45.96 | $23.72 | 459000 |
| 2021-08-20 | 46.48 | $23.85 | 505116 |
| 2021-08-19 | 45.20 | $23.57 | 303811 |
| 2021-08-18 | 45.50 | $23.65 | 407217 |
| 2021-08-17 | 42.60 | $23.00 | 364500 |
| 2021-08-16 | 44.75 | $23.62 | 266498 |
| 2021-08-13 | 44.37 | $23.53 | 447000 |
| 2021-08-12 | 45.69 | $23.92 | 316400 |
| 2021-08-11 | 46.16 | $24.06 | 328800 |
| 2021-08-10 | 47.14 | $24.36 | 498655 |
| 2021-08-09 | 42.22 | $23.10 | 639316 |
| 2021-08-06 | 44.80 | $23.92 | 302830 |
| 2021-08-05 | 43.19 | $23.52 | 451513 |
| 2021-08-04 | 39.82 | $22.71 | 665018 |
| 2021-08-03 | 48.09 | $25.18 | 362100 |
| 2021-08-02 | 46.29 | $24.76 | 306100 |
| 2021-07-30 | 46.20 | $24.74 | 302688 |
| 2021-07-29 | 46.27 | $24.76 | 246400 |
| 2021-07-28 | 45.02 | $24.44 | 303828 |
| 2021-07-27 | 44.45 | $24.29 | 453537 |
| 2021-07-26 | 47.30 | $25.20 | 309000 |
| 2021-07-23 | 45.66 | $24.75 | 400216 |
| 2021-07-22 | 43.82 | $24.25 | 279800 |
| 2021-07-21 | 45.76 | $24.91 | 353100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.61
2026-07-17
Close Price
$11.85
Vol: 433318
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.28
Maximum
-0.35
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.61 | $11.85 | 433318 |
| 2026-07-16 | -53.05 | $12.36 | 560101 |
| 2026-07-15 | -80.84 | $11.72 | 543004 |
| 2026-07-14 | -95.21 | $11.31 | 469649 |
| 2026-07-13 | -81.70 | $11.84 | 393308 |
| 2026-07-10 | -82.47 | $11.81 | 295833 |
| 2026-07-09 | -90.98 | $11.48 | 520325 |
| 2026-07-08 | -90.21 | $11.51 | 425100 |
| 2026-07-07 | -85.04 | $11.94 | 380104 |
| 2026-07-06 | -89.20 | $11.79 | 559313 |
| 2026-07-02 | -98.52 | $11.71 | 466832 |
| 2026-07-01 | -90.14 | $12.39 | 513400 |
| 2026-06-30 | -90.82 | $12.37 | 490700 |
| 2026-06-29 | -79.44 | $12.76 | 724800 |
| 2026-06-26 | -54.01 | $13.49 | 1.7M |
| 2026-06-25 | -89.55 | $12.47 | 325200 |
| 2026-06-24 | -72.13 | $12.97 | 528000 |
| 2026-06-23 | -96.52 | $12.27 | 531000 |
| 2026-06-22 | -82.58 | $12.67 | 594838 |
| 2026-06-18 | -59.38 | $13.14 | 984020 |
| 2026-06-17 | -58.76 | $12.49 | 571115 |
| 2026-06-16 | -37.16 | $13.39 | 551900 |
| 2026-06-15 | -22.07 | $14.06 | 752942 |
| 2026-06-12 | -9.01 | $14.64 | 590901 |
| 2026-06-11 | -6.98 | $14.73 | 724428 |
| 2026-06-10 | -29.28 | $13.74 | 734200 |
| 2026-06-09 | -28.60 | $13.77 | 869151 |
| 2026-06-08 | -31.76 | $13.63 | 936900 |
| 2026-06-05 | -60.14 | $12.37 | 1.3M |
| 2026-06-04 | -18.69 | $14.21 | 1.2M |
| 2026-06-03 | -20.36 | $14.12 | 719824 |
| 2026-06-02 | -14.48 | $14.38 | 612102 |
| 2026-06-01 | -18.78 | $14.19 | 642802 |
| 2026-05-29 | -10.41 | $14.56 | 600400 |
| 2026-05-28 | -7.92 | $14.67 | 493602 |
| 2026-05-27 | -11.39 | $14.49 | 656641 |
| 2026-05-26 | -6.67 | $13.96 | 573741 |
| 2026-05-22 | -19.44 | $13.50 | 671600 |
| 2026-05-21 | -28.89 | $13.16 | 1.1M |
| 2026-05-20 | -57.81 | $12.14 | 1.1M |
| 2026-05-19 | -87.40 | $11.06 | 511600 |
| 2026-05-18 | -91.16 | $10.97 | 603340 |
| 2026-05-15 | -90.46 | $11.07 | 485900 |
| 2026-05-14 | -88.40 | $11.15 | 574700 |
| 2026-05-13 | -91.49 | $11.03 | 662131 |
| 2026-05-12 | -93.88 | $11.36 | 637811 |
| 2026-05-11 | -95.45 | $12.06 | 813011 |
| 2026-05-08 | -45.38 | $13.50 | 444452 |
| 2026-05-07 | -55.04 | $13.27 | 702832 |
| 2026-05-06 | -27.88 | $13.49 | 657223 |
| 2026-05-05 | -27.11 | $13.52 | 680000 |
| 2026-05-04 | -47.37 | $12.69 | 837500 |
| 2026-05-01 | -28.82 | $13.43 | 535715 |
| 2026-04-30 | -34.82 | $13.10 | 629441 |
| 2026-04-29 | -33.41 | $13.16 | 443400 |
| 2026-04-28 | -25.96 | $13.43 | 363509 |
| 2026-04-27 | -26.19 | $13.42 | 440100 |
| 2026-04-24 | -23.48 | $13.54 | 454228 |
| 2026-04-23 | -19.41 | $13.72 | 555509 |
| 2026-04-22 | -8.80 | $14.19 | 645500 |
| 2026-04-21 | -16.70 | $13.84 | 538000 |
| 2026-04-20 | -2.21 | $14.13 | 515900 |
| 2026-04-17 | -9.41 | $13.71 | 681713 |
| 2026-04-16 | -10.57 | $12.81 | 655837 |
| 2026-04-15 | -5.26 | $12.94 | 311630 |
| 2026-04-14 | -6.87 | $12.87 | 477100 |
| 2026-04-13 | -6.41 | $12.89 | 743712 |
| 2026-04-10 | -7.46 | $12.52 | 678925 |
| 2026-04-09 | -1.07 | $12.51 | 949439 |
| 2026-04-08 | -31.09 | $10.95 | 589400 |
| 2026-04-07 | -34.29 | $10.85 | 560502 |
| 2026-04-06 | -26.28 | $11.10 | 527900 |
| 2026-04-02 | -37.82 | $10.74 | 501149 |
| 2026-04-01 | -27.56 | $11.06 | 664800 |
| 2026-03-31 | -44.23 | $10.54 | 475507 |
| 2026-03-30 | -49.68 | $10.37 | 649600 |
| 2026-03-27 | -47.44 | $10.44 | 647900 |
| 2026-03-26 | -34.88 | $10.91 | 640743 |
| 2026-03-25 | -36.49 | $11.01 | 542111 |
| 2026-03-24 | -23.85 | $11.45 | 683711 |
| 2026-03-23 | -26.09 | $11.52 | 1.1M |
| 2026-03-20 | -52.93 | $10.73 | 2.1M |
| 2026-03-19 | -61.02 | $10.55 | 1.6M |
| 2026-03-18 | -98.66 | $8.86 | 872620 |
| 2026-03-17 | -96.19 | $9.25 | 617514 |
| 2026-03-16 | -94.05 | $9.34 | 698600 |
| 2026-03-13 | -95.92 | $9.29 | 690100 |
| 2026-03-12 | -97.73 | $9.41 | 889802 |
| 2026-03-11 | -87.15 | $9.83 | 564707 |
| 2026-03-10 | -80.60 | $10.09 | 666300 |
| 2026-03-09 | -80.60 | $10.09 | 851117 |
| 2026-03-06 | -92.76 | $10.60 | 557423 |
| 2026-03-05 | -77.81 | $11.28 | 404343 |
| 2026-03-04 | -69.77 | $11.53 | 356900 |
| 2026-03-03 | -79.74 | $11.22 | 612841 |
| 2026-03-02 | -86.25 | $11.38 | 680400 |
| 2026-02-27 | -75.10 | $11.89 | 868000 |
| 2026-02-26 | -68.05 | $12.06 | 552034 |
| 2026-02-25 | -75.52 | $11.88 | 591900 |
| 2026-02-24 | -65.56 | $12.12 | 351200 |
| 2026-02-23 | -52.28 | $12.44 | 635723 |
| 2026-02-20 | -25.73 | $13.08 | 633344 |
| 2026-02-19 | -59.52 | $12.46 | 307705 |
| 2026-02-18 | -59.47 | $12.51 | 570700 |
| 2026-02-17 | -69.77 | $12.20 | 563000 |
| 2026-02-13 | -82.72 | $11.81 | 467029 |
| 2026-02-12 | -92.78 | $11.60 | 670521 |
| 2026-02-11 | -89.27 | $11.97 | 456500 |
| 2026-02-10 | -91.10 | $12.15 | 443915 |
| 2026-02-09 | -77.54 | $12.47 | 440317 |
| 2026-02-06 | -59.06 | $12.98 | 447326 |
| 2026-02-05 | -74.80 | $12.58 | 708110 |
| 2026-02-04 | -41.34 | $13.43 | 613600 |
| 2026-02-03 | -64.57 | $12.84 | 538300 |
| 2026-02-02 | -70.47 | $12.69 | 406500 |
| 2026-01-30 | -88.98 | $12.22 | 597000 |
| 2026-01-29 | -84.65 | $12.33 | 388400 |
| 2026-01-28 | -85.83 | $12.30 | 623106 |
| 2026-01-27 | -70.87 | $12.68 | 496000 |
| 2026-01-26 | -70.87 | $12.68 | 498400 |
| 2026-01-23 | -76.38 | $12.54 | 667221 |
| 2026-01-22 | -72.44 | $12.64 | 973200 |
| 2026-01-21 | -17.32 | $14.04 | 465300 |
| 2026-01-20 | -38.58 | $13.50 | 750600 |
| 2026-01-16 | -29.53 | $13.73 | 402820 |
| 2026-01-15 | -27.56 | $13.78 | 427900 |
| 2026-01-14 | -24.41 | $13.86 | 515500 |
| 2026-01-13 | -18.90 | $14.00 | 772109 |
| 2026-01-12 | -27.17 | $13.79 | 658749 |
| 2026-01-09 | -23.62 | $13.88 | 673508 |
| 2026-01-08 | -21.49 | $13.84 | 853300 |
| 2026-01-07 | -38.27 | $12.80 | 587508 |
| 2026-01-06 | -28.16 | $13.08 | 764400 |
| 2026-01-05 | -53.43 | $12.38 | 966200 |
| 2026-01-02 | -58.12 | $12.25 | 511149 |
| 2025-12-31 | -61.01 | $12.17 | 643800 |
| 2025-12-30 | -30.69 | $13.01 | 551921 |
| 2025-12-29 | -28.52 | $13.07 | 659705 |
| 2025-12-26 | -20.94 | $13.28 | 390324 |
| 2025-12-24 | -25.63 | $13.15 | 303800 |
| 2025-12-23 | -32.04 | $12.87 | 641500 |
| 2025-12-22 | -15.73 | $13.30 | 923408 |
| 2025-12-19 | -16.15 | $13.18 | 1.7M |
| 2025-12-18 | -13.18 | $13.30 | 965900 |
| 2025-12-17 | -6.57 | $13.57 | 1.4M |
| 2025-12-16 | -0.70 | $13.82 | 852247 |
| 2025-12-15 | -3.30 | $13.64 | 917400 |
| 2025-12-12 | -11.32 | $13.30 | 1.1M |
| 2025-12-11 | -5.90 | $13.53 | 1.5M |
| 2025-12-10 | -9.43 | $13.38 | 1.4M |
| 2025-12-09 | -24.53 | $12.74 | 2.6M |
| 2025-12-08 | -6.84 | $13.49 | 1.7M |
| 2025-12-05 | -10.61 | $13.33 | 1.3M |
| 2025-12-04 | -5.98 | $13.47 | 1.3M |
| 2025-12-03 | -5.69 | $13.35 | 1.3M |
| 2025-12-02 | -1.29 | $12.60 | 922449 |
| 2025-12-01 | -2.69 | $12.43 | 999752 |
| 2025-11-28 | -7.27 | $11.71 | 489100 |
| 2025-11-26 | -3.42 | $11.80 | 720431 |
| 2025-11-25 | -27.74 | $11.65 | 1.2M |
| 2025-11-24 | -66.77 | $10.60 | 2.1M |
| 2025-11-21 | -71.79 | $10.55 | 1.6M |
| 2025-11-20 | -97.49 | $9.63 | 871619 |
| 2025-11-19 | -95.25 | $9.71 | 659024 |
| 2025-11-18 | -96.37 | $9.67 | 1.2M |
| 2025-11-17 | -95.51 | $9.93 | 828934 |
| 2025-11-14 | -94.61 | $10.31 | 845817 |
| 2025-11-13 | -78.85 | $10.92 | 1.6M |
| 2025-11-12 | -65.23 | $11.30 | 969985 |
| 2025-11-11 | -69.62 | $11.29 | 689213 |
| 2025-11-10 | -74.37 | $11.14 | 989800 |
| 2025-11-07 | -69.30 | $11.30 | 1.2M |
| 2025-11-06 | -77.53 | $11.04 | 1.2M |
| 2025-11-05 | -67.59 | $11.38 | 2.1M |
| 2025-11-04 | -97.89 | $10.40 | 1.5M |
| 2025-11-03 | -85.84 | $11.01 | 6.4M |
| 2025-10-31 | -86.41 | $11.04 | 1.3M |
| 2025-10-30 | -99.71 | $10.98 | 1.6M |
| 2025-10-29 | -90.63 | $11.80 | 1.1M |
| 2025-10-28 | -74.32 | $12.50 | 1.3M |
| 2025-10-27 | -72.76 | $12.54 | 462300 |
| 2025-10-24 | -71.60 | $12.57 | 574200 |
| 2025-10-23 | -61.87 | $12.82 | 738300 |
| 2025-10-22 | -82.88 | $12.28 | 805501 |
| 2025-10-21 | -64.23 | $12.77 | 748800 |
| 2025-10-20 | -77.15 | $12.53 | 607900 |
| 2025-10-17 | -79.14 | $12.47 | 703800 |
| 2025-10-16 | -72.67 | $12.69 | 721419 |
| 2025-10-15 | -66.38 | $13.02 | 714006 |
| 2025-10-14 | -72.46 | $12.95 | 720021 |
| 2025-10-13 | -80.40 | $12.63 | 1.0M |
| 2025-10-10 | -99.50 | $11.86 | 1.3M |
| 2025-10-09 | -81.76 | $13.27 | 692037 |
| 2025-10-08 | -74.78 | $13.56 | 753000 |
| 2025-10-07 | -89.57 | $13.05 | 826127 |
| 2025-10-06 | -64.06 | $13.93 | 781200 |
| 2025-10-03 | -53.33 | $14.30 | 740600 |
| 2025-10-02 | -75.65 | $13.53 | 563535 |
| 2025-10-01 | -83.77 | $13.25 | 767800 |
| 2025-09-30 | -89.86 | $13.04 | 894800 |
| 2025-09-29 | -92.24 | $13.05 | 1.4M |
| 2025-09-26 | -74.33 | $13.65 | 541311 |
| 2025-09-25 | -84.48 | $13.31 | 934500 |
| 2025-09-24 | -65.67 | $13.94 | 739700 |
| 2025-09-23 | -66.27 | $13.92 | 866900 |
| 2025-09-22 | -55.82 | $14.27 | 871000 |
| 2025-09-19 | -54.33 | $14.32 | 1.4M |
| 2025-09-18 | -34.33 | $14.99 | 602768 |
| 2025-09-17 | -28.06 | $15.20 | 751248 |
| 2025-09-16 | -28.06 | $15.20 | 843806 |
| 2025-09-15 | -16.12 | $15.60 | 864300 |
| 2025-09-12 | -37.31 | $14.89 | 788847 |
| 2025-09-11 | -11.64 | $15.75 | 1.1M |
| 2025-09-10 | -11.99 | $15.58 | 1.2M |
| 2025-09-09 | -22.15 | $15.25 | 1.0M |
| 2025-09-08 | -10.13 | $15.63 | 1.1M |
| 2025-09-05 | -7.91 | $15.70 | 1.4M |
| 2025-09-04 | -54.11 | $14.24 | 1.9M |
| 2025-09-03 | -37.88 | $14.95 | 1.1M |
| 2025-09-02 | -42.91 | $14.80 | 909108 |
| 2025-08-29 | -35.45 | $15.00 | 848100 |
| 2025-08-28 | -19.27 | $15.37 | 1.1M |
| 2025-08-27 | -14.95 | $15.50 | 1.2M |
| 2025-08-26 | -29.90 | $15.05 | 643100 |
| 2025-08-25 | -22.26 | $15.28 | 460200 |
| 2025-08-22 | -14.62 | $15.51 | 923542 |
| 2025-08-21 | -36.40 | $14.74 | 433746 |
| 2025-08-20 | -38.87 | $14.67 | 382800 |
| 2025-08-19 | -39.93 | $14.73 | 322227 |
| 2025-08-18 | -41.95 | $14.67 | 469729 |
| 2025-08-15 | -43.29 | $14.63 | 515600 |
| 2025-08-14 | -44.63 | $14.59 | 535604 |
| 2025-08-13 | -26.17 | $15.14 | 905206 |
| 2025-08-12 | -41.47 | $14.68 | 589935 |
| 2025-08-11 | -73.58 | $13.72 | 539537 |
| 2025-08-08 | -78.26 | $13.58 | 471506 |
| 2025-08-07 | -70.57 | $13.81 | 491625 |
| 2025-08-06 | -67.56 | $13.90 | 473624 |
| 2025-08-05 | -75.59 | $13.66 | 736228 |
| 2025-08-04 | -68.56 | $13.87 | 592600 |
| 2025-08-01 | -91.97 | $13.17 | 693722 |
| 2025-07-31 | -73.24 | $13.73 | 752300 |
| 2025-07-30 | -50.99 | $14.37 | 792831 |
| 2025-07-29 | -26.19 | $14.93 | 605600 |
| 2025-07-28 | -7.41 | $15.64 | 561444 |
| 2025-07-25 | -13.76 | $15.40 | 449921 |
| 2025-07-24 | -19.84 | $15.17 | 782700 |
| 2025-07-23 | -5.29 | $15.72 | 1.0M |
| 2025-07-22 | -9.94 | $15.13 | 1.0M |
| 2025-07-21 | -35.49 | $13.98 | 446300 |
| 2025-07-18 | -44.37 | $13.72 | 587500 |
| 2025-07-17 | -44.03 | $13.73 | 555424 |
| 2025-07-16 | -55.63 | $13.39 | 651232 |
| 2025-07-15 | -55.63 | $13.39 | 550486 |
| 2025-07-14 | -25.26 | $14.28 | 592926 |
| 2025-07-11 | -11.60 | $14.68 | 830700 |
| 2025-07-10 | -18.43 | $14.48 | 1.1M |
| 2025-07-09 | -16.53 | $14.11 | 868344 |
| 2025-07-08 | -28.51 | $13.82 | 624300 |
| 2025-07-07 | -51.65 | $13.26 | 764530 |
| 2025-07-03 | -19.83 | $14.03 | 395200 |
| 2025-07-02 | -26.03 | $13.88 | 1.3M |
| 2025-07-01 | -53.72 | $13.21 | 1.0M |
| 2025-06-30 | -94.63 | $12.22 | 805186 |
| 2025-06-27 | -81.41 | $12.54 | 1.0M |
| 2025-06-26 | -89.27 | $12.40 | 572700 |
| 2025-06-25 | -94.13 | $12.37 | 722400 |
| 2025-06-24 | -89.94 | $12.57 | 796700 |
| 2025-06-23 | -90.36 | $12.55 | 765670 |
| 2025-06-20 | -92.84 | $12.58 | 1.9M |
| 2025-06-18 | -80.91 | $13.13 | 651910 |
| 2025-06-17 | -78.22 | $13.40 | 795018 |
| 2025-06-16 | -75.76 | $13.53 | 1.1M |
| 2025-06-13 | -98.98 | $12.31 | 1.4M |
| 2025-06-12 | -96.88 | $13.16 | 893041 |
| 2025-06-11 | -90.82 | $13.47 | 1.2M |
| 2025-06-10 | -74.02 | $14.33 | 1.1M |
| 2025-06-09 | -75.33 | $14.30 | 1.1M |
| 2025-06-06 | -89.18 | $13.57 | 905513 |
| 2025-06-05 | -97.15 | $13.15 | 1.8M |
| 2025-06-04 | -93.55 | $13.34 | 940800 |
| 2025-06-03 | -93.17 | $13.36 | 1.1M |
| 2025-06-02 | -96.58 | $13.18 | 1.2M |
| 2025-05-30 | -93.96 | $13.45 | 1.8M |
| 2025-05-29 | -95.88 | $13.38 | 5.6M |
| 2025-05-28 | -48.59 | $16.38 | 1.5M |
| 2025-05-27 | -43.70 | $16.57 | 1.4M |
| 2025-05-23 | -59.38 | $15.96 | 712916 |
| 2025-05-22 | -45.24 | $16.51 | 484200 |
| 2025-05-21 | -52.70 | $16.22 | 670700 |
| 2025-05-20 | -25.45 | $17.28 | 585222 |
| 2025-05-19 | -30.33 | $17.09 | 697473 |
| 2025-05-16 | -11.57 | $17.82 | 651304 |
| 2025-05-15 | -18.41 | $17.53 | 1.1M |
| 2025-05-14 | -19.65 | $17.48 | 626612 |
| 2025-05-13 | -18.91 | $17.51 | 742100 |
| 2025-05-12 | -21.64 | $17.40 | 1.6M |
| 2025-05-09 | -62.90 | $15.07 | 671394 |
| 2025-05-08 | -37.39 | $15.69 | 897800 |
| 2025-05-07 | -80.00 | $14.92 | 986100 |
| 2025-05-06 | -95.52 | $14.40 | 1.1M |
| 2025-05-05 | -69.85 | $15.26 | 537802 |
| 2025-05-02 | -51.04 | $15.89 | 573400 |
| 2025-05-01 | -67.46 | $15.34 | 463400 |
| 2025-04-30 | -74.15 | $15.24 | 543648 |
| 2025-04-29 | -67.36 | $15.50 | 573116 |
| 2025-04-28 | -64.23 | $15.62 | 429733 |
| 2025-04-25 | -67.89 | $15.48 | 563883 |
| 2025-04-24 | -61.88 | $15.71 | 748309 |
| 2025-04-23 | -79.37 | $15.04 | 1.0M |
| 2025-04-22 | -72.06 | $15.32 | 898700 |
| 2025-04-21 | -73.11 | $15.28 | 721300 |
| 2025-04-17 | -73.63 | $15.26 | 843062 |
| 2025-04-16 | -96.84 | $14.40 | 857300 |
| 2025-04-15 | -80.27 | $15.07 | 1.5M |
| 2025-04-14 | -66.67 | $15.58 | 937907 |
| 2025-04-11 | -57.07 | $15.94 | 1.1M |
| 2025-04-10 | -49.33 | $16.23 | 1.4M |
| 2025-04-09 | -26.93 | $17.07 | 1.8M |
| 2025-04-08 | -88.27 | $14.77 | 1.7M |
| 2025-04-07 | -55.68 | $16.02 | 1.9M |
| 2025-04-04 | -53.78 | $16.09 | 1.5M |
| 2025-04-03 | -70.72 | $15.52 | 2.8M |
| 2025-04-02 | -8.12 | $17.83 | 995772 |
| 2025-04-01 | -9.36 | $17.71 | 944900 |
| 2025-03-31 | -25.42 | $17.23 | 896534 |
| 2025-03-28 | -23.08 | $17.30 | 1.0M |
| 2025-03-27 | -2.68 | $17.91 | 1.0M |
| 2025-03-26 | -2.21 | $17.66 | 978412 |
| 2025-03-25 | -16.18 | $17.28 | 1.4M |
| 2025-03-24 | -4.41 | $17.60 | 1.3M |
| 2025-03-21 | -44.85 | $16.50 | 2.8M |
| 2025-03-20 | -32.35 | $16.84 | 1.6M |
| 2025-03-19 | -48.90 | $16.39 | 1.2M |
| 2025-03-18 | -54.78 | $16.23 | 745253 |
| 2025-03-17 | -49.63 | $16.37 | 978300 |
| 2025-03-14 | -83.68 | $15.47 | 775937 |
| 2025-03-13 | -90.63 | $15.27 | 755300 |
| 2025-03-12 | -92.42 | $15.44 | 753817 |
| 2025-03-11 | -78.79 | $15.80 | 874100 |
| 2025-03-10 | -22.73 | $17.28 | 1.1M |
| 2025-03-07 | -19.70 | $17.36 | 1.1M |
| 2025-03-06 | -48.09 | $16.87 | 930800 |
| 2025-03-05 | -62.10 | $16.43 | 749816 |
| 2025-03-04 | -65.61 | $16.32 | 1.2M |
| 2025-03-03 | -82.01 | $16.10 | 815100 |
| 2025-02-28 | -84.66 | $16.16 | 1.0M |
| 2025-02-27 | -95.51 | $16.02 | 664700 |
| 2025-02-26 | -85.42 | $16.55 | 887272 |
| 2025-02-25 | -83.11 | $16.68 | 747300 |
| 2025-02-24 | -93.79 | $16.33 | 957317 |
| 2025-02-21 | -95.68 | $16.28 | 894200 |
| 2025-02-20 | -87.00 | $16.81 | 612248 |
| 2025-02-19 | -82.03 | $17.02 | 812240 |
| 2025-02-18 | -94.56 | $16.49 | 795300 |
| 2025-02-14 | -75.46 | $17.33 | 518920 |
| 2025-02-13 | -71.79 | $17.49 | 615049 |
| 2025-02-12 | -83.77 | $17.07 | 789300 |
| 2025-02-11 | -78.76 | $17.32 | 589322 |
| 2025-02-10 | -77.56 | $17.38 | 726500 |
| 2025-02-07 | -96.69 | $16.68 | 784829 |
| 2025-02-06 | -97.47 | $17.24 | 625600 |
| 2025-02-05 | -89.44 | $17.70 | 860936 |
| 2025-02-04 | -99.27 | $17.16 | 636200 |
| 2025-02-03 | -98.94 | $17.18 | 1.0M |
| 2025-01-31 | -99.46 | $18.33 | 745888 |
| 2025-01-30 | -92.23 | $19.07 | 619500 |
| 2025-01-29 | -98.56 | $19.04 | 631014 |
| 2025-01-28 | -96.75 | $19.36 | 592300 |
| 2025-01-27 | -87.64 | $19.78 | 583100 |
| 2025-01-24 | -82.00 | $20.04 | 545322 |
| 2025-01-23 | -81.10 | $20.14 | 620901 |
| 2025-01-22 | -88.62 | $19.77 | 603507 |
| 2025-01-21 | -98.89 | $19.68 | 588200 |
| 2025-01-17 | -100.00 | $19.75 | 462629 |
| 2025-01-16 | -93.13 | $20.14 | 919921 |
| 2025-01-15 | -87.55 | $20.54 | 483500 |
| 2025-01-14 | -90.98 | $20.37 | 738441 |
| 2025-01-13 | -92.33 | $20.38 | 1.1M |
| 2025-01-10 | -97.07 | $21.15 | 519812 |
| 2025-01-08 | -93.59 | $21.57 | 580500 |
| 2025-01-07 | -95.09 | $22.07 | 580121 |
| 2025-01-06 | -98.77 | $21.83 | 811300 |
| 2025-01-03 | -99.87 | $21.87 | 810100 |
| 2025-01-02 | -96.23 | $22.49 | 470606 |
| 2024-12-31 | -90.22 | $23.16 | 697833 |
| 2024-12-30 | -92.20 | $22.94 | 739893 |
| 2024-12-27 | -87.71 | $23.44 | 605400 |
| 2024-12-26 | -85.92 | $23.64 | 536062 |
| 2024-12-24 | -90.49 | $23.13 | 298500 |
| 2024-12-23 | -92.21 | $22.94 | 730800 |
| 2024-12-20 | -86.93 | $23.53 | 3.1M |
| 2024-12-19 | -98.99 | $22.45 | 1.0M |
| 2024-12-18 | -98.05 | $23.21 | 942700 |
| 2024-12-17 | -98.32 | $23.88 | 739600 |
| 2024-12-16 | -99.26 | $23.81 | 900827 |
| 2024-12-13 | -94.27 | $25.01 | 801900 |
| 2024-12-12 | -99.07 | $24.70 | 1.2M |
| 2024-12-11 | -99.58 | $26.07 | 634432 |
| 2024-12-10 | -87.20 | $26.97 | 687102 |
| 2024-12-09 | -87.20 | $26.97 | 979028 |
| 2024-12-06 | -84.28 | $27.18 | 976029 |
| 2024-12-05 | -92.77 | $26.57 | 2.5M |
| 2024-12-04 | -0.99 | $33.20 | 549712 |
| 2024-12-03 | -17.34 | $32.47 | 434208 |
| 2024-12-02 | -20.05 | $32.35 | 558112 |
| 2024-11-29 | -48.87 | $31.07 | 256828 |
| 2024-11-27 | -36.26 | $31.63 | 427322 |
| 2024-11-26 | -48.65 | $31.08 | 449100 |
| 2024-11-25 | -9.91 | $32.80 | 782200 |
| 2024-11-22 | -31.41 | $31.52 | 451000 |
| 2024-11-21 | -56.07 | $30.46 | 401100 |
| 2024-11-20 | -73.30 | $29.75 | 547400 |
| 2024-11-19 | -73.06 | $29.76 | 379200 |
| 2024-11-18 | -71.12 | $29.84 | 451323 |
| 2024-11-15 | -58.00 | $30.54 | 412846 |
| 2024-11-14 | -67.64 | $30.42 | 445900 |
| 2024-11-13 | -43.14 | $31.76 | 433132 |
| 2024-11-12 | -44.15 | $31.85 | 489745 |
| 2024-11-11 | -53.93 | $31.29 | 468100 |
| 2024-11-08 | -80.10 | $29.79 | 405408 |
| 2024-11-07 | -72.08 | $30.25 | 469619 |
| 2024-11-06 | -73.82 | $30.15 | 700200 |
| 2024-11-05 | -90.93 | $29.17 | 448323 |
| 2024-11-04 | -91.97 | $29.11 | 558712 |
| 2024-11-01 | -86.74 | $29.41 | 507143 |
| 2024-10-31 | -79.06 | $29.85 | 528500 |
| 2024-10-30 | -65.62 | $30.62 | 574600 |
| 2024-10-29 | -62.83 | $30.78 | 451200 |
| 2024-10-28 | -64.40 | $30.69 | 586718 |
| 2024-10-25 | -98.78 | $28.72 | 550800 |
| 2024-10-24 | -95.89 | $29.02 | 585736 |
| 2024-10-23 | -97.82 | $29.45 | 597166 |
| 2024-10-22 | -99.78 | $29.87 | 645500 |
| 2024-10-21 | -98.55 | $30.97 | 677900 |
| 2024-10-18 | -37.91 | $33.11 | 362800 |
| 2024-10-17 | -13.73 | $33.92 | 742700 |
| 2024-10-16 | -16.72 | $33.82 | 1.0M |
| 2024-10-15 | -39.14 | $33.16 | 863500 |
| 2024-10-14 | -56.86 | $32.54 | 719924 |
| 2024-10-11 | -52.29 | $32.70 | 696300 |
| 2024-10-10 | -62.39 | $31.71 | 441404 |
| 2024-10-09 | -52.40 | $31.80 | 504436 |
| 2024-10-08 | -67.90 | $32.01 | 738200 |
| 2024-10-07 | -69.28 | $31.95 | 852139 |
| 2024-10-04 | -66.81 | $32.51 | 658100 |
| 2024-10-03 | -81.90 | $31.21 | 700135 |
| 2024-10-02 | -76.56 | $31.99 | 719904 |
| 2024-10-01 | -68.66 | $32.89 | 677902 |
| 2024-09-30 | -67.25 | $33.05 | 679100 |
| 2024-09-27 | -70.23 | $33.39 | 639247 |
| 2024-09-26 | -71.33 | $33.34 | 567100 |
| 2024-09-25 | -79.17 | $32.27 | 650400 |
| 2024-09-24 | -79.43 | $32.40 | 598645 |
| 2024-09-23 | -80.81 | $32.20 | 729811 |
| 2024-09-20 | -72.68 | $33.47 | 2.9M |
| 2024-09-19 | -72.42 | $33.51 | 679614 |
| 2024-09-18 | -76.04 | $32.96 | 780501 |
| 2024-09-17 | -76.63 | $32.87 | 890127 |
| 2024-09-16 | -80.58 | $32.27 | 880106 |
| 2024-09-13 | -83.67 | $31.80 | 1.5M |
| 2024-09-12 | -94.01 | $30.23 | 3.0M |
| 2024-09-11 | -84.91 | $37.25 | 976400 |
| 2024-09-10 | -92.21 | $37.05 | 571400 |
| 2024-09-09 | -81.41 | $37.72 | 593200 |
| 2024-09-06 | -60.38 | $38.81 | 705500 |
| 2024-09-05 | -51.99 | $39.54 | 477700 |
| 2024-09-04 | -48.52 | $39.76 | 592600 |
| 2024-09-03 | -44.12 | $39.93 | 803900 |
| 2024-08-30 | -20.90 | $42.13 | 435700 |
| 2024-08-29 | -15.63 | $42.73 | 251800 |
| 2024-08-28 | -19.93 | $42.24 | 342500 |
| 2024-08-27 | -5.97 | $43.83 | 312840 |
| 2024-08-26 | -7.99 | $43.60 | 401832 |
| 2024-08-23 | -4.74 | $43.97 | 528700 |
| 2024-08-22 | -8.10 | $42.20 | 368839 |
| 2024-08-21 | -4.86 | $42.52 | 417231 |
| 2024-08-20 | -14.78 | $41.54 | 380145 |
| 2024-08-19 | -6.28 | $42.38 | 543846 |
| 2024-08-16 | -7.23 | $41.85 | 601300 |
| 2024-08-15 | -7.31 | $40.85 | 749000 |
| 2024-08-14 | -37.27 | $37.16 | 425300 |
| 2024-08-13 | -45.34 | $36.64 | 593200 |
| 2024-08-12 | -41.46 | $36.89 | 402116 |
| 2024-08-09 | -43.04 | $36.50 | 549610 |
| 2024-08-08 | -59.07 | $35.36 | 319422 |
| 2024-08-07 | -66.53 | $34.83 | 324400 |
| 2024-08-06 | -53.15 | $35.43 | 418800 |
| 2024-08-05 | -58.56 | $34.91 | 565415 |
| 2024-08-02 | -52.52 | $35.39 | 560600 |
| 2024-08-01 | -27.72 | $37.34 | 489000 |
| 2024-07-31 | -12.48 | $38.56 | 466900 |
| 2024-07-30 | -5.07 | $37.73 | 517406 |
| 2024-07-29 | -9.08 | $37.06 | 498600 |
| 2024-07-26 | -4.46 | $37.34 | 499500 |
| 2024-07-25 | -12.78 | $36.67 | 664800 |
| 2024-07-24 | -12.21 | $36.51 | 679118 |
| 2024-07-23 | -6.16 | $36.58 | 621148 |
| 2024-07-22 | -3.72 | $35.69 | 654444 |
| 2024-07-19 | -32.33 | $34.02 | 474700 |
| 2024-07-18 | -19.18 | $34.50 | 585400 |
| 2024-07-17 | -22.19 | $34.39 | 563700 |
| 2024-07-16 | -22.74 | $34.37 | 631700 |
| 2024-07-15 | -69.59 | $32.66 | 499800 |
| 2024-07-12 | -59.73 | $33.02 | 410731 |
| 2024-07-11 | -44.11 | $33.59 | 660116 |
| 2024-07-10 | -80.82 | $32.25 | 473400 |
| 2024-07-09 | -94.25 | $31.76 | 508609 |
| 2024-07-08 | -66.03 | $32.79 | 720800 |
| 2024-07-05 | -93.42 | $31.79 | 490600 |
| 2024-07-03 | -83.77 | $32.67 | 190200 |
| 2024-07-02 | -86.36 | $32.60 | 412339 |
| 2024-07-01 | -89.27 | $32.56 | 619700 |
| 2024-06-28 | -67.37 | $33.60 | 879300 |
| 2024-06-27 | -71.90 | $33.49 | 400112 |
| 2024-06-26 | -83.60 | $33.12 | 668700 |
| 2024-06-25 | -81.35 | $33.36 | 437749 |
| 2024-06-24 | -61.41 | $34.60 | 612200 |
| 2024-06-21 | -66.56 | $34.28 | 5.1M |
| 2024-06-20 | -79.74 | $33.46 | 611915 |
| 2024-06-18 | -72.35 | $33.92 | 406800 |
| 2024-06-17 | -71.70 | $33.96 | 543900 |
| 2024-06-14 | -66.72 | $34.27 | 492832 |
| 2024-06-13 | -61.90 | $34.57 | 452800 |
| 2024-06-12 | -70.64 | $34.12 | 518300 |
| 2024-06-11 | -78.90 | $33.66 | 573324 |
| 2024-06-10 | -91.56 | $32.82 | 530304 |
| 2024-06-07 | -92.52 | $32.86 | 541400 |
| 2024-06-06 | -98.06 | $33.10 | 583242 |
| 2024-06-05 | -90.54 | $33.82 | 786200 |
| 2024-06-04 | -92.11 | $33.90 | 697851 |
| 2024-06-03 | -76.31 | $35.59 | 761700 |
| 2024-05-31 | -92.16 | $34.68 | 953200 |
| 2024-05-30 | -70.73 | $36.20 | 687500 |
| 2024-05-29 | -77.54 | $36.69 | 674143 |
| 2024-05-28 | -59.10 | $37.47 | 377900 |
| 2024-05-24 | -56.03 | $37.60 | 495756 |
| 2024-05-23 | -90.07 | $36.16 | 613100 |
| 2024-05-22 | -91.24 | $36.01 | 577132 |
| 2024-05-21 | -81.11 | $36.45 | 306500 |
| 2024-05-20 | -81.11 | $36.45 | 352226 |
| 2024-05-17 | -73.22 | $36.58 | 287800 |
| 2024-05-16 | -58.95 | $36.84 | 507321 |
| 2024-05-15 | -30.96 | $38.32 | 381044 |
| 2024-05-14 | -30.05 | $38.32 | 470700 |
| 2024-05-13 | -31.91 | $38.18 | 408844 |
| 2024-05-10 | -33.69 | $38.08 | 310000 |
| 2024-05-09 | -7.84 | $39.53 | 357200 |
| 2024-05-08 | -16.40 | $39.05 | 325100 |
| 2024-05-07 | -33.33 | $38.10 | 499400 |
| 2024-05-06 | -15.54 | $37.73 | 397000 |
| 2024-05-03 | -34.59 | $36.97 | 297345 |
| 2024-05-02 | -44.61 | $36.57 | 279200 |
| 2024-05-01 | -57.66 | $36.13 | 264736 |
| 2024-04-30 | -48.00 | $36.83 | 327344 |
| 2024-04-29 | -37.55 | $37.72 | 399400 |
| 2024-04-26 | -62.77 | $36.94 | 223600 |
| 2024-04-25 | -71.21 | $36.39 | 305020 |
| 2024-04-24 | -68.19 | $36.73 | 356417 |
| 2024-04-23 | -54.90 | $37.72 | 452200 |
| 2024-04-22 | -80.40 | $35.82 | 434040 |
| 2024-04-19 | -87.92 | $35.26 | 520800 |
| 2024-04-18 | -93.54 | $34.85 | 422423 |
| 2024-04-17 | -95.51 | $34.70 | 328000 |
| 2024-04-16 | -89.97 | $35.12 | 360707 |
| 2024-04-15 | -91.99 | $35.05 | 319200 |
| 2024-04-12 | -86.92 | $35.43 | 381800 |
| 2024-04-11 | -77.17 | $36.16 | 315046 |
| 2024-04-10 | -82.11 | $35.79 | 463931 |
| 2024-04-09 | -72.10 | $36.54 | 530300 |
| 2024-04-08 | -65.55 | $37.03 | 521100 |
| 2024-04-05 | -64.62 | $37.10 | 429600 |
| 2024-04-04 | -65.02 | $37.07 | 530449 |
| 2024-04-03 | -51.80 | $38.06 | 378400 |
| 2024-04-02 | -49.27 | $38.25 | 504400 |
| 2024-04-01 | -24.03 | $40.14 | 338136 |
| 2024-03-28 | -12.15 | $41.03 | 393334 |
| 2024-03-27 | -11.35 | $41.09 | 585000 |
| 2024-03-26 | -33.24 | $39.45 | 946800 |
| 2024-03-25 | -29.91 | $39.70 | 298149 |
| 2024-03-22 | -19.76 | $40.46 | 418704 |
| 2024-03-21 | -11.08 | $41.11 | 639200 |
| 2024-03-20 | -15.92 | $40.05 | 524126 |
| 2024-03-19 | -0.58 | $39.59 | 755100 |
| 2024-03-18 | -16.19 | $38.77 | 757100 |
| 2024-03-15 | -8.24 | $39.00 | 1.5M |
| 2024-03-14 | -20.62 | $38.34 | 455900 |
| 2024-03-13 | -8.77 | $38.84 | 339800 |
| 2024-03-12 | -30.33 | $37.93 | 326300 |
| 2024-03-11 | -42.64 | $37.21 | 286402 |
| 2024-03-08 | -31.40 | $37.37 | 205123 |
| 2024-03-07 | -21.25 | $37.78 | 269542 |
| 2024-03-06 | -24.57 | $37.35 | 278400 |
| 2024-03-05 | -13.21 | $38.21 | 335538 |
| 2024-03-04 | -3.30 | $38.94 | 315444 |
| 2024-03-01 | -3.88 | $38.70 | 329206 |
| 2024-02-29 | -5.01 | $38.61 | 346131 |
| 2024-02-28 | -20.30 | $37.39 | 288100 |
| 2024-02-27 | -14.91 | $37.82 | 295500 |
| 2024-02-26 | -22.81 | $37.19 | 319700 |
| 2024-02-23 | -38.72 | $35.92 | 714670 |
| 2024-02-22 | -45.47 | $35.35 | 613600 |
| 2024-02-21 | -30.78 | $36.32 | 433216 |
| 2024-02-20 | -24.60 | $36.86 | 369100 |
| 2024-02-16 | -8.91 | $38.16 | 515300 |
| 2024-02-15 | -1.50 | $38.21 | 454306 |
| 2024-02-14 | -0.57 | $37.44 | 354617 |
| 2024-02-13 | -10.49 | $36.19 | 517811 |
| 2024-02-12 | -2.53 | $36.85 | 526900 |
| 2024-02-09 | -3.39 | $34.34 | 461100 |
| 2024-02-08 | -0.38 | $33.61 | 423600 |
| 2024-02-07 | -4.28 | $32.61 | 357040 |
| 2024-02-06 | -8.33 | $32.43 | 394400 |
| 2024-02-05 | -22.30 | $31.81 | 323600 |
| 2024-02-02 | -19.37 | $31.94 | 251000 |
| 2024-02-01 | -15.99 | $32.09 | 238543 |
| 2024-01-31 | -32.21 | $31.37 | 340936 |
| 2024-01-30 | -3.28 | $32.49 | 292821 |
| 2024-01-29 | -10.27 | $31.68 | 207900 |
| 2024-01-26 | -10.27 | $31.68 | 231725 |
| 2024-01-25 | -17.08 | $31.37 | 239430 |
| 2024-01-24 | -38.02 | $30.61 | 225417 |
| 2024-01-23 | -43.80 | $30.40 | 246800 |
| 2024-01-22 | -39.39 | $30.56 | 352700 |
| 2024-01-19 | -67.22 | $29.55 | 260800 |
| 2024-01-18 | -71.07 | $29.41 | 250900 |
| 2024-01-17 | -76.86 | $29.20 | 322600 |
| 2024-01-16 | -74.10 | $29.30 | 369323 |
| 2024-01-12 | -87.33 | $29.44 | 287246 |
| 2024-01-11 | -41.90 | $30.18 | 369717 |
| 2024-01-10 | -30.09 | $30.69 | 275419 |
| 2024-01-09 | -42.36 | $30.16 | 266300 |
| 2024-01-08 | -42.82 | $30.14 | 348042 |
| 2024-01-05 | -58.10 | $29.48 | 317835 |
| 2024-01-04 | -48.84 | $29.88 | 313622 |
| 2024-01-03 | -47.92 | $29.92 | 284320 |
| 2024-01-02 | -25.00 | $30.91 | 298300 |
| 2023-12-29 | -29.17 | $30.73 | 327400 |
| 2023-12-28 | -6.54 | $31.67 | 314000 |
| 2023-12-27 | -8.41 | $31.59 | 250513 |
| 2023-12-26 | -15.89 | $31.27 | 183300 |
| 2023-12-22 | -32.94 | $30.54 | 277321 |
| 2023-12-21 | -21.03 | $31.05 | 245528 |
| 2023-12-20 | -35.98 | $30.41 | 353700 |
| 2023-12-19 | -12.15 | $31.43 | 361426 |
| 2023-12-18 | -34.34 | $30.24 | 411900 |
| 2023-12-15 | -30.61 | $30.30 | 1.4M |
| 2023-12-14 | -34.56 | $29.88 | 414800 |
| 2023-12-13 | -44.07 | $29.31 | 486549 |
| 2023-12-12 | -53.09 | $28.77 | 315500 |
| 2023-12-11 | -54.23 | $28.55 | 320620 |
| 2023-12-08 | -57.82 | $28.29 | 376654 |
| 2023-12-07 | -48.82 | $28.86 | 434300 |
| 2023-12-06 | -60.35 | $28.13 | 606200 |
| 2023-12-05 | -39.49 | $29.45 | 473743 |
| 2023-12-04 | -3.95 | $31.70 | 385600 |
| 2023-12-01 | -8.09 | $31.19 | 386400 |
| 2023-11-30 | -20.59 | $30.36 | 439728 |
| 2023-11-29 | -9.47 | $31.02 | 704400 |
| 2023-11-28 | -28.69 | $29.68 | 411100 |
| 2023-11-27 | -36.59 | $29.13 | 449220 |
| 2023-11-24 | -40.60 | $28.85 | 206900 |
| 2023-11-22 | -43.33 | $28.66 | 579900 |
| 2023-11-21 | -25.39 | $29.91 | 1.1M |
| 2023-11-20 | -20.40 | $27.48 | 402100 |
| 2023-11-17 | -21.84 | $27.43 | 395400 |
| 2023-11-16 | -63.51 | $25.98 | 293642 |
| 2023-11-15 | -26.05 | $27.52 | 304500 |
| 2023-11-14 | -38.26 | $27.26 | 442700 |
| 2023-11-13 | -69.69 | $26.08 | 202103 |
| 2023-11-10 | -71.68 | $25.99 | 231144 |
| 2023-11-09 | -65.27 | $26.28 | 268727 |
| 2023-11-08 | -61.95 | $26.43 | 214424 |
| 2023-11-07 | -48.67 | $27.03 | 214623 |
| 2023-11-06 | -53.76 | $26.80 | 320537 |
| 2023-11-03 | -28.76 | $27.93 | 384200 |
| 2023-11-02 | -64.60 | $26.31 | 266333 |
| 2023-11-01 | -89.82 | $25.17 | 304248 |
| 2023-10-31 | -84.69 | $25.58 | 300114 |
| 2023-10-30 | -93.27 | $25.21 | 336000 |
| 2023-10-27 | -91.88 | $25.27 | 393700 |
| 2023-10-26 | -84.87 | $25.99 | 247800 |
| 2023-10-25 | -90.77 | $25.76 | 325509 |
| 2023-10-24 | -98.56 | $25.88 | 367523 |
| 2023-10-23 | -94.52 | $26.02 | 408700 |
| 2023-10-20 | -74.06 | $26.73 | 454639 |
| 2023-10-19 | -54.76 | $27.40 | 360100 |
| 2023-10-18 | -23.92 | $28.47 | 430800 |
| 2023-10-17 | -17.00 | $28.71 | 497000 |
| 2023-10-16 | -43.52 | $27.79 | 372000 |
| 2023-10-13 | -66.86 | $26.98 | 301600 |
| 2023-10-12 | -53.89 | $27.43 | 412521 |
| 2023-10-11 | -31.12 | $28.22 | 368900 |
| 2023-10-10 | -40.63 | $27.89 | 501700 |
| 2023-10-09 | -82.42 | $26.44 | 301100 |
| 2023-10-06 | -80.12 | $26.52 | 353700 |
| 2023-10-05 | -86.77 | $26.61 | 394200 |
| 2023-10-04 | -75.81 | $26.95 | 457120 |
| 2023-10-03 | -51.29 | $27.71 | 378800 |
| 2023-10-02 | -27.74 | $28.44 | 518300 |
| 2023-09-29 | -32.28 | $28.76 | 504265 |
| 2023-09-28 | -54.23 | $27.93 | 348143 |
| 2023-09-27 | -47.75 | $27.22 | 313100 |
| 2023-09-26 | -48.30 | $26.99 | 311400 |
| 2023-09-25 | -43.94 | $27.26 | 320800 |
| 2023-09-22 | -47.82 | $27.02 | 235000 |
| 2023-09-21 | -58.64 | $26.35 | 294736 |
| 2023-09-20 | -57.35 | $26.43 | 288706 |
| 2023-09-19 | -58.64 | $26.35 | 316800 |
| 2023-09-18 | -56.54 | $26.48 | 462800 |
| 2023-09-15 | -43.62 | $27.28 | 2.2M |
| 2023-09-14 | -30.69 | $28.08 | 469410 |
| 2023-09-13 | -51.21 | $26.81 | 471104 |
| 2023-09-12 | -44.43 | $27.23 | 334929 |
| 2023-09-11 | -32.15 | $27.99 | 369027 |
| 2023-09-08 | -33.93 | $27.88 | 472700 |
| 2023-09-07 | -37.64 | $27.65 | 482302 |
| 2023-09-06 | -35.06 | $27.81 | 469846 |
| 2023-09-05 | -32.31 | $27.98 | 655600 |
| 2023-09-01 | -2.58 | $29.82 | 843944 |
| 2023-08-31 | -9.80 | $28.67 | 1.4M |
| 2023-08-30 | -77.62 | $24.73 | 604000 |
| 2023-08-29 | -79.05 | $24.67 | 524200 |
| 2023-08-28 | -99.03 | $23.89 | 461100 |
| 2023-08-25 | -91.06 | $24.22 | 356900 |
| 2023-08-24 | -98.21 | $24.15 | 563700 |
| 2023-08-23 | -87.83 | $25.03 | 441300 |
| 2023-08-22 | -83.59 | $25.80 | 389447 |
| 2023-08-21 | -57.25 | $26.53 | 369700 |
| 2023-08-18 | -44.31 | $26.86 | 495800 |
| 2023-08-17 | -44.31 | $26.86 | 389400 |
| 2023-08-16 | -31.37 | $27.19 | 381500 |
| 2023-08-15 | -43.92 | $26.87 | 393723 |
| 2023-08-14 | -46.27 | $26.81 | 464741 |
| 2023-08-11 | -65.00 | $26.17 | 385542 |
| 2023-08-10 | -60.82 | $25.91 | 518519 |
| 2023-08-09 | -25.44 | $27.12 | 290114 |
| 2023-08-08 | -24.27 | $27.16 | 372126 |
| 2023-08-07 | -14.91 | $27.48 | 389700 |
| 2023-08-04 | -1.63 | $27.61 | 411900 |
| 2023-08-03 | -9.63 | $27.22 | 386310 |
| 2023-08-02 | -27.21 | $26.47 | 316210 |
| 2023-08-01 | -16.23 | $26.93 | 321033 |
| 2023-07-31 | -13.60 | $27.04 | 334700 |
| 2023-07-28 | -10.50 | $27.17 | 352600 |
| 2023-07-27 | -21.53 | $26.70 | 371147 |
| 2023-07-26 | -13.72 | $26.98 | 487800 |
| 2023-07-25 | -8.03 | $26.86 | 403022 |
| 2023-07-24 | -14.36 | $26.60 | 383921 |
| 2023-07-21 | -20.44 | $26.35 | 338800 |
| 2023-07-20 | -14.36 | $26.60 | 301100 |
| 2023-07-19 | -8.76 | $26.83 | 354000 |
| 2023-07-18 | -0.53 | $26.80 | 411100 |
| 2023-07-17 | -15.20 | $25.98 | 388609 |
| 2023-07-14 | -27.49 | $25.56 | 383939 |
| 2023-07-13 | -33.04 | $25.37 | 395400 |
| 2023-07-12 | -21.93 | $25.75 | 706800 |
| 2023-07-11 | -9.41 | $25.68 | 628900 |
| 2023-07-10 | -34.10 | $24.91 | 520813 |
| 2023-07-07 | -50.84 | $24.14 | 515133 |
| 2023-07-06 | -53.72 | $23.57 | 461100 |
| 2023-07-05 | -28.55 | $24.08 | 502113 |
| 2023-07-03 | -18.10 | $24.67 | 323300 |
| 2023-06-30 | -25.38 | $23.93 | 513825 |
| 2023-06-29 | -18.02 | $24.31 | 470000 |
| 2023-06-28 | -26.81 | $23.51 | 480900 |
| 2023-06-27 | -20.88 | $24.05 | 801700 |
| 2023-06-26 | -18.79 | $24.24 | 524800 |
| 2023-06-23 | -19.34 | $24.19 | 1.8M |
| 2023-06-22 | -12.09 | $24.85 | 433600 |
| 2023-06-21 | -10.00 | $25.04 | 487500 |
| 2023-06-20 | -16.70 | $24.43 | 432329 |
| 2023-06-16 | -13.96 | $24.68 | 892200 |
| 2023-06-15 | -12.31 | $24.83 | 682700 |
| 2023-06-14 | -10.66 | $24.98 | 820600 |
| 2023-06-13 | -2.35 | $25.15 | 736825 |
| 2023-06-12 | -4.76 | $24.45 | 744800 |
| 2023-06-09 | -0.43 | $23.83 | 733600 |
| 2023-06-08 | -6.63 | $23.19 | 683049 |
| 2023-06-07 | -13.40 | $22.73 | 863511 |
| 2023-06-06 | -35.05 | $21.26 | 745300 |
| 2023-06-05 | -60.82 | $19.51 | 893503 |
| 2023-06-02 | -65.10 | $19.22 | 854596 |
| 2023-06-01 | -85.42 | $17.84 | 880900 |
| 2023-05-31 | -99.22 | $17.26 | 883313 |
| 2023-05-30 | -95.99 | $17.90 | 615800 |
| 2023-05-26 | -96.39 | $18.30 | 741635 |
| 2023-05-25 | -94.65 | $18.51 | 985141 |
| 2023-05-24 | -94.66 | $20.27 | 543000 |
| 2023-05-23 | -100.00 | $20.75 | 375300 |
| 2023-05-22 | -97.55 | $20.85 | 644900 |
| 2023-05-19 | -88.38 | $21.51 | 643000 |
| 2023-05-18 | -10.00 | $23.41 | 490410 |
| 2023-05-17 | -3.72 | $23.41 | 462315 |
| 2023-05-16 | -26.54 | $22.89 | 540000 |
| 2023-05-15 | -15.64 | $23.12 | 313200 |
| 2023-05-12 | -30.33 | $22.81 | 327000 |
| 2023-05-11 | -33.65 | $22.74 | 310505 |
| 2023-05-10 | -51.18 | $22.37 | 358425 |
| 2023-05-09 | -59.24 | $22.20 | 363427 |
| 2023-05-08 | -50.24 | $22.39 | 436200 |
| 2023-05-05 | -22.58 | $22.96 | 378100 |
| 2023-05-04 | -55.76 | $22.24 | 361017 |
| 2023-05-03 | -24.88 | $22.91 | 516900 |
| 2023-05-02 | -14.29 | $23.14 | 574500 |
| 2023-05-01 | -19.82 | $23.02 | 519506 |
| 2023-04-28 | -29.68 | $22.80 | 395800 |
| 2023-04-27 | -34.23 | $22.69 | 360222 |
| 2023-04-26 | -36.64 | $22.49 | 494641 |
| 2023-04-25 | -67.18 | $21.69 | 703300 |
| 2023-04-24 | -18.32 | $22.97 | 503200 |
| 2023-04-21 | -1.47 | $23.32 | 485828 |
| 2023-04-20 | -0.80 | $23.01 | 398543 |
| 2023-04-19 | -17.24 | $22.46 | 349800 |
| 2023-04-18 | -46.32 | $22.07 | 330300 |
| 2023-04-17 | -47.37 | $22.04 | 355100 |
| 2023-04-14 | -48.07 | $22.02 | 273000 |
| 2023-04-13 | -61.33 | $21.70 | 329546 |
| 2023-04-12 | -53.38 | $21.99 | 363200 |
| 2023-04-11 | -31.51 | $22.67 | 599200 |
| 2023-04-10 | -55.63 | $21.92 | 432043 |
| 2023-04-06 | -81.01 | $21.44 | 352600 |
| 2023-04-05 | -77.00 | $21.69 | 444900 |
| 2023-04-04 | -75.44 | $21.95 | 370800 |
| 2023-04-03 | -71.92 | $22.18 | 574914 |
| 2023-03-31 | -81.83 | $21.63 | 373318 |
| 2023-03-30 | -87.66 | $21.30 | 314110 |
| 2023-03-29 | -87.18 | $21.33 | 487519 |
| 2023-03-28 | -84.09 | $21.52 | 397500 |
| 2023-03-27 | -90.58 | $21.12 | 388628 |
| 2023-03-24 | -88.15 | $21.27 | 489331 |
| 2023-03-23 | -92.86 | $20.98 | 849500 |
| 2023-03-22 | -100.00 | $21.49 | 653504 |
| 2023-03-21 | -88.93 | $22.28 | 483200 |
| 2023-03-20 | -92.48 | $22.17 | 727252 |
| 2023-03-17 | -94.02 | $22.08 | 1.8M |
| 2023-03-16 | -72.31 | $23.35 | 819300 |
| 2023-03-15 | -70.26 | $23.47 | 1.1M |
| 2023-03-14 | -74.70 | $23.21 | 1.5M |
| 2023-03-13 | -83.87 | $22.90 | 1.7M |
| 2023-03-10 | -84.69 | $23.93 | 763416 |
| 2023-03-09 | -52.44 | $25.32 | 859000 |
| 2023-03-08 | -45.48 | $25.62 | 608425 |
| 2023-03-07 | -36.43 | $26.01 | 506140 |
| 2023-03-06 | -56.15 | $25.16 | 584723 |
| 2023-03-03 | -24.13 | $26.54 | 380500 |
| 2023-03-02 | -26.45 | $26.44 | 436148 |
| 2023-03-01 | -43.39 | $25.71 | 445000 |
| 2023-02-28 | -34.11 | $26.11 | 682000 |
| 2023-02-27 | -52.20 | $25.33 | 498600 |
| 2023-02-24 | -43.85 | $25.69 | 499231 |
| 2023-02-23 | -33.18 | $26.15 | 445629 |
| 2023-02-22 | -36.19 | $26.02 | 659247 |
| 2023-02-21 | -38.98 | $25.90 | 901100 |
| 2023-02-17 | -34.25 | $25.95 | 659400 |
| 2023-02-16 | -24.53 | $26.14 | 735300 |
| 2023-02-15 | -14.52 | $26.65 | 1.6M |
| 2023-02-14 | -50.00 | $24.72 | 694908 |
| 2023-02-13 | -61.21 | $24.11 | 537800 |
| 2023-02-10 | -66.91 | $23.80 | 578700 |
| 2023-02-09 | -64.15 | $23.95 | 507100 |
| 2023-02-08 | -52.94 | $24.56 | 700637 |
| 2023-02-07 | -34.03 | $25.49 | 476700 |
| 2023-02-06 | -38.22 | $25.25 | 689300 |
| 2023-02-03 | -11.17 | $26.80 | 588548 |
| 2023-02-02 | -4.91 | $27.14 | 874815 |
| 2023-02-01 | -5.93 | $26.09 | 709100 |
| 2023-01-31 | -2.70 | $26.02 | 795528 |
| 2023-01-30 | -10.43 | $25.11 | 898800 |
| 2023-01-27 | -10.19 | $25.12 | 735523 |
| 2023-01-26 | -3.50 | $25.10 | 579200 |
| 2023-01-25 | -4.97 | $24.41 | 708701 |
| 2023-01-24 | -11.89 | $23.84 | 643200 |
| 2023-01-23 | -8.73 | $23.90 | 626000 |
| 2023-01-20 | -27.75 | $23.07 | 947500 |
| 2023-01-19 | -42.89 | $22.18 | 502847 |
| 2023-01-18 | -36.82 | $22.47 | 512500 |
| 2023-01-17 | -27.25 | $22.90 | 529500 |
| 2023-01-13 | -7.17 | $23.88 | 424200 |
| 2023-01-12 | -1.55 | $23.17 | 546022 |
| 2023-01-11 | -13.28 | $22.68 | 488000 |
| 2023-01-10 | -12.50 | $22.71 | 732312 |
| 2023-01-09 | -14.32 | $22.64 | 663300 |
| 2023-01-06 | -18.10 | $22.79 | 576500 |
| 2023-01-05 | -32.62 | $22.18 | 451900 |
| 2023-01-04 | -31.90 | $22.21 | 768700 |
| 2023-01-03 | -40.00 | $21.87 | 636800 |
| 2022-12-30 | -30.24 | $22.28 | 506904 |
| 2022-12-29 | -48.43 | $21.82 | 426830 |
| 2022-12-28 | -64.80 | $21.17 | 527900 |
| 2022-12-27 | -55.24 | $21.74 | 425037 |
| 2022-12-23 | -54.87 | $21.76 | 812018 |
| 2022-12-22 | -63.67 | $21.49 | 805900 |
| 2022-12-21 | -77.55 | $21.18 | 894200 |
| 2022-12-20 | -96.83 | $19.64 | 589000 |
| 2022-12-19 | -92.24 | $20.06 | 608200 |
| 2022-12-16 | -97.05 | $19.62 | 1.5M |
| 2022-12-15 | -99.76 | $20.17 | 837200 |
| 2022-12-14 | -95.97 | $21.36 | 551400 |
| 2022-12-13 | -97.45 | $21.61 | 848100 |
| 2022-12-12 | -97.31 | $21.62 | 750600 |
| 2022-12-09 | -95.66 | $22.11 | 803000 |
| 2022-12-08 | -87.09 | $22.70 | 647535 |
| 2022-12-07 | -80.33 | $23.15 | 625700 |
| 2022-12-06 | -81.08 | $23.10 | 729515 |
| 2022-12-05 | -89.04 | $22.57 | 1.0M |
| 2022-12-02 | -92.94 | $22.31 | 987900 |
| 2022-12-01 | -94.59 | $22.20 | 1.7M |
| 2022-11-30 | -89.86 | $24.16 | 850600 |
| 2022-11-29 | -85.51 | $24.37 | 655540 |
| 2022-11-28 | -92.34 | $24.04 | 717400 |
| 2022-11-25 | -98.02 | $24.53 | 575500 |
| 2022-11-23 | -92.91 | $24.83 | 1.1M |
| 2022-11-22 | -26.59 | $27.58 | 939600 |
| 2022-11-21 | -25.61 | $27.48 | 763471 |
| 2022-11-18 | -21.34 | $27.62 | 476900 |
| 2022-11-17 | -53.35 | $26.57 | 521845 |
| 2022-11-16 | -61.89 | $26.29 | 434603 |
| 2022-11-15 | -27.97 | $27.33 | 548825 |
| 2022-11-14 | -42.99 | $26.57 | 340943 |
| 2022-11-11 | -21.02 | $27.26 | 387029 |
| 2022-11-10 | -32.40 | $26.88 | 599800 |
| 2022-11-09 | -66.82 | $25.10 | 349700 |
| 2022-11-08 | -34.12 | $26.48 | 278200 |
| 2022-11-07 | -25.12 | $26.86 | 424945 |
| 2022-11-04 | -24.41 | $26.89 | 357865 |
| 2022-11-03 | -32.94 | $26.53 | 311506 |
| 2022-11-02 | -33.89 | $26.49 | 347700 |
| 2022-11-01 | -8.29 | $27.57 | 329400 |
| 2022-10-31 | -13.98 | $27.33 | 330417 |
| 2022-10-28 | -7.82 | $27.59 | 357047 |
| 2022-10-27 | -7.79 | $27.56 | 334615 |
| 2022-10-26 | -10.03 | $26.80 | 289100 |
| 2022-10-25 | -1.94 | $26.84 | 383812 |
| 2022-10-24 | -14.67 | $26.11 | 385325 |
| 2022-10-21 | -3.13 | $26.35 | 359744 |
| 2022-10-20 | -36.68 | $25.28 | 354134 |
| 2022-10-19 | -30.41 | $25.48 | 382532 |
| 2022-10-18 | -17.24 | $25.90 | 342800 |
| 2022-10-17 | -18.06 | $25.62 | 352300 |
| 2022-10-14 | -43.06 | $24.90 | 324700 |
| 2022-10-13 | -43.06 | $24.90 | 381532 |
| 2022-10-12 | -45.49 | $24.83 | 344200 |
| 2022-10-11 | -34.03 | $25.16 | 576200 |
| 2022-10-10 | -61.44 | $24.49 | 360200 |
| 2022-10-07 | -61.32 | $24.78 | 323700 |
| 2022-10-06 | -45.04 | $25.42 | 501700 |
| 2022-10-05 | -41.48 | $25.56 | 328334 |
| 2022-10-04 | -36.39 | $25.76 | 441908 |
| 2022-10-03 | -65.90 | $24.60 | 424339 |
| 2022-09-30 | -75.57 | $24.22 | 674800 |
| 2022-09-29 | -58.02 | $24.91 | 529700 |
| 2022-09-28 | -53.44 | $25.09 | 556100 |
| 2022-09-27 | -80.15 | $24.04 | 488339 |
| 2022-09-26 | -99.48 | $23.38 | 506820 |
| 2022-09-23 | -75.07 | $24.95 | 561400 |
| 2022-09-22 | -69.35 | $25.25 | 610700 |
| 2022-09-21 | -76.46 | $25.52 | 640600 |
| 2022-09-20 | -80.70 | $25.40 | 577200 |
| 2022-09-19 | -80.14 | $25.44 | 539900 |
| 2022-09-16 | -87.32 | $24.93 | 1.2M |
| 2022-09-15 | -89.30 | $24.79 | 566700 |
| 2022-09-14 | -92.82 | $24.54 | 638300 |
| 2022-09-13 | -82.89 | $25.51 | 750300 |
| 2022-09-12 | -58.41 | $27.17 | 854500 |
| 2022-09-09 | -79.94 | $25.71 | 496913 |
| 2022-09-08 | -79.06 | $25.77 | 641600 |
| 2022-09-07 | -75.96 | $25.98 | 650300 |
| 2022-09-06 | -90.41 | $25.00 | 740700 |
| 2022-09-02 | -93.63 | $24.96 | 606100 |
| 2022-09-01 | -92.72 | $25.02 | 630702 |
| 2022-08-31 | -85.13 | $25.52 | 924311 |
| 2022-08-30 | -92.59 | $25.38 | 763500 |
| 2022-08-29 | -70.35 | $26.74 | 547831 |
| 2022-08-26 | -65.03 | $26.76 | 875800 |
| 2022-08-25 | -60.64 | $26.77 | 1.4M |
| 2022-08-24 | -83.03 | $25.16 | 2.5M |
| 2022-08-23 | -17.22 | $29.79 | 1.1M |
| 2022-08-22 | -4.95 | $30.26 | 631009 |
| 2022-08-19 | -6.88 | $30.12 | 687531 |
| 2022-08-18 | -2.75 | $30.42 | 456400 |
| 2022-08-17 | -10.59 | $29.85 | 405200 |
| 2022-08-16 | -8.94 | $29.97 | 667567 |
| 2022-08-15 | -16.25 | $29.02 | 939600 |
| 2022-08-12 | -6.35 | $29.69 | 404900 |
| 2022-08-11 | -1.69 | $29.76 | 908900 |
| 2022-08-10 | -7.39 | $28.61 | 565645 |
| 2022-08-09 | -20.60 | $27.55 | 626800 |
| 2022-08-08 | -9.07 | $28.16 | 557300 |
| 2022-08-05 | -44.05 | $26.31 | 361249 |
| 2022-08-04 | -43.10 | $26.36 | 429243 |
| 2022-08-03 | -48.77 | $26.06 | 433400 |
| 2022-08-02 | -58.03 | $25.57 | 505200 |
| 2022-08-01 | -52.36 | $25.87 | 498241 |
| 2022-07-29 | -72.21 | $24.82 | 608513 |
| 2022-07-28 | -73.35 | $24.76 | 602400 |
| 2022-07-27 | -77.88 | $24.52 | 620779 |
| 2022-07-26 | -99.64 | $23.94 | 1.2M |
| 2022-07-25 | -57.80 | $26.89 | 505000 |
| 2022-07-22 | -53.67 | $27.07 | 472416 |
| 2022-07-21 | -38.76 | $27.72 | 714300 |
| 2022-07-20 | -31.88 | $28.02 | 744900 |
| 2022-07-19 | -39.91 | $27.67 | 537333 |
| 2022-07-18 | -56.65 | $26.94 | 648400 |
| 2022-07-15 | -65.37 | $26.56 | 389415 |
| 2022-07-14 | -75.46 | $26.12 | 421400 |
| 2022-07-13 | -61.47 | $26.73 | 391000 |
| 2022-07-12 | -69.72 | $26.37 | 808745 |
| 2022-07-11 | -80.73 | $25.89 | 807130 |
| 2022-07-08 | -69.78 | $26.41 | 320637 |
| 2022-07-07 | -68.89 | $26.45 | 573600 |
| 2022-07-06 | -87.87 | $25.62 | 483600 |
| 2022-07-05 | -54.89 | $27.17 | 667073 |
| 2022-07-01 | -87.31 | $25.69 | 477937 |
| 2022-06-30 | -82.78 | $26.24 | 609300 |
| 2022-06-29 | -72.48 | $26.80 | 515100 |
| 2022-06-28 | -62.16 | $27.22 | 710300 |
| 2022-06-27 | -37.32 | $28.35 | 569400 |
| 2022-06-24 | -32.86 | $28.54 | 1.0M |
| 2022-06-23 | -57.27 | $26.67 | 522900 |
| 2022-06-22 | -30.25 | $26.83 | 506400 |
| 2022-06-21 | -17.61 | $28.13 | 773134 |
| 2022-06-17 | -32.10 | $26.64 | 1.5M |
| 2022-06-16 | -37.35 | $26.10 | 697674 |
| 2022-06-15 | -19.46 | $27.94 | 775921 |
| 2022-06-14 | -16.63 | $28.23 | 764000 |
| 2022-06-13 | -25.10 | $27.36 | 813800 |
| 2022-06-10 | -23.05 | $27.57 | 694400 |
| 2022-06-09 | -6.23 | $29.30 | 891400 |
| 2022-06-08 | -14.30 | $28.47 | 484117 |
| 2022-06-07 | -8.95 | $29.02 | 481700 |
| 2022-06-06 | -11.09 | $28.80 | 648935 |
| 2022-06-03 | -9.24 | $28.99 | 482800 |
| 2022-06-02 | -12.35 | $28.67 | 601500 |
| 2022-06-01 | -18.09 | $28.08 | 728638 |
| 2022-05-31 | -14.40 | $28.46 | 1.1M |
| 2022-05-27 | -3.02 | $29.63 | 1.1M |
| 2022-05-26 | -9.09 | $27.56 | 1.6M |
| 2022-05-25 | -2.59 | $27.19 | 3.9M |
| 2022-05-24 | -79.28 | $20.93 | 1.9M |
| 2022-05-23 | -87.27 | $22.43 | 999722 |
| 2022-05-20 | -52.95 | $23.46 | 946900 |
| 2022-05-19 | -40.23 | $24.02 | 650044 |
| 2022-05-18 | -39.55 | $24.05 | 832712 |
| 2022-05-17 | -1.14 | $25.74 | 924442 |
| 2022-05-16 | -14.13 | $24.61 | 421600 |
| 2022-05-13 | -14.40 | $24.60 | 603500 |
| 2022-05-12 | -8.29 | $24.32 | 594231 |
| 2022-05-11 | -33.97 | $23.36 | 632000 |
| 2022-05-10 | -31.15 | $23.42 | 805221 |
| 2022-05-09 | -22.09 | $23.70 | 768627 |
| 2022-05-06 | -10.60 | $24.15 | 820245 |
| 2022-05-05 | -0.57 | $24.47 | 656245 |
| 2022-05-04 | -0.59 | $24.31 | 499500 |
| 2022-05-03 | -8.58 | $23.86 | 423500 |
| 2022-05-02 | -9.98 | $23.79 | 683933 |
| 2022-04-29 | -25.61 | $22.93 | 550438 |
| 2022-04-28 | -12.99 | $23.60 | 1.0M |
| 2022-04-27 | -21.29 | $23.01 | 723325 |
| 2022-04-26 | -38.09 | $22.15 | 540848 |
| 2022-04-25 | -31.84 | $22.47 | 424000 |
| 2022-04-22 | -41.99 | $21.95 | 411300 |
| 2022-04-21 | -23.05 | $22.92 | 544835 |
| 2022-04-20 | -6.42 | $23.35 | 489400 |
| 2022-04-19 | -6.62 | $23.21 | 770130 |
| 2022-04-18 | -2.48 | $22.13 | 769900 |
| 2022-04-14 | -10.83 | $21.45 | 269926 |
| 2022-04-13 | -16.25 | $21.30 | 416746 |
| 2022-04-12 | -28.47 | $20.99 | 536235 |
| 2022-04-11 | -37.72 | $20.73 | 779904 |
| 2022-04-08 | -43.77 | $20.56 | 516400 |
| 2022-04-07 | -56.58 | $20.20 | 539417 |
| 2022-04-06 | -76.51 | $19.64 | 510326 |
| 2022-04-05 | -58.72 | $20.14 | 514800 |
| 2022-04-04 | -32.49 | $20.50 | 777417 |
| 2022-04-01 | -56.93 | $19.53 | 631529 |
| 2022-03-31 | -61.96 | $19.33 | 751500 |
| 2022-03-30 | -51.39 | $19.75 | 496748 |
| 2022-03-29 | -20.40 | $20.98 | 667613 |
| 2022-03-28 | -42.07 | $20.12 | 586600 |
| 2022-03-25 | -39.80 | $20.21 | 689734 |
| 2022-03-24 | -51.89 | $19.73 | 514544 |
| 2022-03-23 | -52.64 | $19.70 | 681000 |
| 2022-03-22 | -45.59 | $19.98 | 1.2M |
| 2022-03-21 | -54.32 | $19.67 | 688635 |
| 2022-03-18 | -37.05 | $20.64 | 1.3M |
| 2022-03-17 | -36.45 | $21.01 | 901242 |
| 2022-03-16 | -38.56 | $21.23 | 1.5M |
| 2022-03-15 | -65.71 | $19.73 | 742604 |
| 2022-03-14 | -70.92 | $19.44 | 679700 |
| 2022-03-11 | -67.15 | $19.65 | 767400 |
| 2022-03-10 | -61.28 | $20.24 | 1.3M |
| 2022-03-09 | -66.08 | $19.94 | 772614 |
| 2022-03-08 | -81.12 | $19.00 | 1.2M |
| 2022-03-07 | -99.35 | $17.93 | 595347 |
| 2022-03-04 | -97.71 | $19.37 | 562400 |
| 2022-03-03 | -78.39 | $20.37 | 397112 |
| 2022-03-02 | -76.84 | $20.58 | 736000 |
| 2022-03-01 | -95.51 | $19.59 | 635404 |
| 2022-02-28 | -74.57 | $20.76 | 637303 |
| 2022-02-25 | -70.40 | $20.98 | 777120 |
| 2022-02-24 | -63.76 | $21.33 | 761700 |
| 2022-02-23 | -99.13 | $20.28 | 543800 |
| 2022-02-22 | -94.76 | $20.62 | 626415 |
| 2022-02-18 | -89.53 | $21.71 | 550900 |
| 2022-02-17 | -92.88 | $21.70 | 431213 |
| 2022-02-16 | -62.68 | $22.76 | 381929 |
| 2022-02-15 | -47.29 | $23.30 | 362408 |
| 2022-02-14 | -78.63 | $22.20 | 400934 |
| 2022-02-11 | -69.23 | $22.53 | 345400 |
| 2022-02-10 | -52.42 | $23.12 | 456035 |
| 2022-02-09 | -41.60 | $23.50 | 288800 |
| 2022-02-08 | -43.59 | $23.43 | 398400 |
| 2022-02-07 | -64.80 | $22.42 | 393400 |
| 2022-02-04 | -66.07 | $22.37 | 758600 |
| 2022-02-03 | -63.27 | $22.48 | 481647 |
| 2022-02-02 | -50.00 | $23.00 | 597600 |
| 2022-02-01 | -16.58 | $24.31 | 646200 |
| 2022-01-31 | -25.00 | $23.98 | 824101 |
| 2022-01-28 | -47.96 | $23.08 | 423538 |
| 2022-01-27 | -41.58 | $23.33 | 463114 |
| 2022-01-26 | -38.52 | $23.45 | 551600 |
| 2022-01-25 | -20.41 | $24.16 | 678675 |
| 2022-01-24 | -3.28 | $24.28 | 1.2M |
| 2022-01-21 | -71.26 | $22.00 | 720100 |
| 2022-01-20 | -64.97 | $22.21 | 496300 |
| 2022-01-19 | -20.25 | $23.60 | 610900 |
| 2022-01-18 | -30.03 | $23.10 | 596500 |
| 2022-01-14 | -28.72 | $23.15 | 517100 |
| 2022-01-13 | -21.93 | $23.41 | 605219 |
| 2022-01-12 | -32.90 | $22.99 | 388700 |
| 2022-01-11 | -27.68 | $23.19 | 538700 |
| 2022-01-10 | -53.26 | $22.21 | 758900 |
| 2022-01-07 | -43.60 | $22.58 | 457200 |
| 2022-01-06 | -33.42 | $22.97 | 349929 |
| 2022-01-05 | -42.17 | $22.82 | 454706 |
| 2022-01-04 | -30.79 | $23.41 | 375919 |
| 2022-01-03 | -32.41 | $23.34 | 372600 |
| 2021-12-31 | -47.69 | $22.68 | 271300 |
| 2021-12-30 | -43.52 | $22.86 | 280700 |
| 2021-12-29 | -48.77 | $22.92 | 299100 |
| 2021-12-28 | -56.97 | $22.52 | 324827 |
| 2021-12-27 | -66.88 | $22.53 | 453506 |
| 2021-12-23 | -77.39 | $21.86 | 411300 |
| 2021-12-22 | -80.65 | $21.86 | 474343 |
| 2021-12-21 | -85.15 | $21.58 | 671200 |
| 2021-12-20 | -91.67 | $21.08 | 823500 |
| 2021-12-17 | -89.46 | $21.91 | 1.2M |
| 2021-12-16 | -96.90 | $21.85 | 515716 |
| 2021-12-15 | -85.85 | $22.67 | 586795 |
| 2021-12-14 | -94.26 | $22.14 | 470700 |
| 2021-12-13 | -95.36 | $22.06 | 616425 |
| 2021-12-10 | -86.12 | $23.27 | 560100 |
| 2021-12-09 | -88.36 | $23.12 | 384609 |
| 2021-12-08 | -77.46 | $23.85 | 403707 |
| 2021-12-07 | -72.84 | $24.16 | 446100 |
| 2021-12-06 | -90.60 | $22.97 | 472200 |
| 2021-12-03 | -93.43 | $22.78 | 454932 |
| 2021-12-02 | -86.71 | $23.30 | 478111 |
| 2021-12-01 | -99.85 | $22.43 | 736348 |
| 2021-11-30 | -91.88 | $23.61 | 874748 |
| 2021-11-29 | -71.85 | $24.70 | 849397 |
| 2021-11-26 | -59.18 | $25.27 | 482200 |
| 2021-11-24 | -26.09 | $27.37 | 484438 |
| 2021-11-23 | -18.82 | $27.80 | 672085 |
| 2021-11-22 | -15.78 | $28.00 | 892000 |
| 2021-11-19 | -40.36 | $26.38 | 1.1M |
| 2021-11-18 | -2.30 | $28.81 | 939416 |
| 2021-11-17 | -8.81 | $27.52 | 767201 |
| 2021-11-16 | -5.66 | $27.27 | 524800 |
| 2021-11-15 | -11.85 | $26.68 | 363714 |
| 2021-11-12 | -8.79 | $26.77 | 256405 |
| 2021-11-11 | -18.50 | $26.24 | 251110 |
| 2021-11-10 | -21.25 | $26.09 | 298900 |
| 2021-11-09 | -4.58 | $27.00 | 285005 |
| 2021-11-08 | -17.22 | $26.31 | 347147 |
| 2021-11-05 | -11.90 | $26.60 | 665617 |
| 2021-11-04 | -13.55 | $25.86 | 319100 |
| 2021-11-03 | -6.18 | $26.05 | 565329 |
| 2021-11-02 | -3.09 | $24.78 | 270735 |
| 2021-11-01 | -0.35 | $24.52 | 654688 |
| 2021-10-29 | -34.86 | $23.06 | 497318 |
| 2021-10-28 | -32.11 | $23.12 | 373539 |
| 2021-10-27 | -66.79 | $22.52 | 370202 |
| 2021-10-26 | -52.20 | $23.05 | 316300 |
| 2021-10-25 | -34.98 | $23.74 | 361905 |
| 2021-10-22 | -54.49 | $23.11 | 180213 |
| 2021-10-21 | -48.92 | $23.29 | 274429 |
| 2021-10-20 | -74.55 | $22.49 | 272000 |
| 2021-10-19 | -62.57 | $22.89 | 425628 |
| 2021-10-18 | -61.68 | $22.92 | 332421 |
| 2021-10-15 | -75.07 | $22.15 | 345100 |
| 2021-10-14 | -54.91 | $22.91 | 322039 |
| 2021-10-13 | -70.03 | $22.34 | 335500 |
| 2021-10-12 | -64.72 | $22.54 | 436800 |
| 2021-10-11 | -82.23 | $21.88 | 544700 |
| 2021-10-08 | -82.23 | $21.88 | 369418 |
| 2021-10-07 | -66.31 | $22.48 | 308412 |
| 2021-10-06 | -82.23 | $21.88 | 450900 |
| 2021-10-05 | -58.89 | $22.76 | 372711 |
| 2021-10-04 | -56.87 | $23.00 | 307100 |
| 2021-10-01 | -61.20 | $22.82 | 624635 |
| 2021-09-30 | -78.23 | $22.22 | 918622 |
| 2021-09-29 | -37.24 | $24.53 | 360114 |
| 2021-09-28 | -43.67 | $24.19 | 424301 |
| 2021-09-27 | -38.37 | $24.47 | 520900 |
| 2021-09-24 | -60.11 | $23.32 | 685000 |
| 2021-09-23 | -39.32 | $24.42 | 483830 |
| 2021-09-22 | -46.12 | $24.06 | 634919 |
| 2021-09-21 | -68.81 | $22.86 | 467000 |
| 2021-09-20 | -80.15 | $22.26 | 611538 |
| 2021-09-17 | -86.21 | $22.25 | 1.1M |
| 2021-09-16 | -86.21 | $22.25 | 386401 |
| 2021-09-15 | -84.18 | $22.35 | 439105 |
| 2021-09-14 | -96.96 | $21.72 | 379349 |
| 2021-09-13 | -91.65 | $22.22 | 589600 |
| 2021-09-10 | -87.73 | $22.64 | 397670 |
| 2021-09-09 | -75.23 | $23.19 | 552500 |
| 2021-09-08 | -90.91 | $22.50 | 964033 |
| 2021-09-07 | -69.90 | $23.62 | 689421 |
| 2021-09-03 | -54.37 | $24.26 | 736105 |
| 2021-09-02 | -34.95 | $25.06 | 663000 |
| 2021-09-01 | -21.36 | $25.62 | 1.8M |
| 2021-08-31 | -26.33 | $24.59 | 1.1M |
| 2021-08-30 | -17.33 | $24.86 | 466100 |
| 2021-08-27 | -27.93 | $24.78 | 293399 |
| 2021-08-26 | -58.86 | $23.75 | 326400 |
| 2021-08-25 | -33.33 | $24.60 | 329204 |
| 2021-08-24 | -23.42 | $24.93 | 509936 |
| 2021-08-23 | -59.76 | $23.72 | 459000 |
| 2021-08-20 | -55.86 | $23.85 | 505116 |
| 2021-08-19 | -64.26 | $23.57 | 303811 |
| 2021-08-18 | -61.86 | $23.65 | 407217 |
| 2021-08-17 | -81.38 | $23.00 | 364500 |
| 2021-08-16 | -59.38 | $23.62 | 266498 |
| 2021-08-13 | -52.28 | $23.53 | 447000 |
| 2021-08-12 | -42.93 | $23.92 | 316400 |
| 2021-08-11 | -39.57 | $24.06 | 328800 |
| 2021-08-10 | -41.61 | $24.36 | 498655 |
| 2021-08-09 | -67.70 | $23.10 | 639316 |
| 2021-08-06 | -54.58 | $23.92 | 302830 |
| 2021-08-05 | -62.21 | $23.52 | 451513 |
| 2021-08-04 | -77.67 | $22.71 | 665018 |
| 2021-08-03 | -30.53 | $25.18 | 362100 |
| 2021-08-02 | -43.51 | $24.76 | 306100 |
| 2021-07-30 | -51.81 | $24.74 | 302688 |
| 2021-07-29 | -51.51 | $24.76 | 246400 |
| 2021-07-28 | -56.33 | $24.44 | 303828 |
| 2021-07-27 | -58.58 | $24.29 | 453537 |
| 2021-07-26 | -44.88 | $25.20 | 309000 |
| 2021-07-23 | -58.95 | $24.75 | 400216 |
| 2021-07-22 | -65.35 | $24.25 | 279800 |
| 2021-07-21 | -56.91 | $24.91 | 353100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.09
2026-07-17
Close Price
$11.85
Vol: 433318Average Directional Index - Detailed Analysis
Minimum
7.86
Average
17.46
Maximum
40.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.09 | $11.85 | 433318 |
| 2026-07-16 | 13.45 | $12.36 | 560101 |
| 2026-07-15 | 13.70 | $11.72 | 543004 |
| 2026-07-14 | 13.54 | $11.31 | 469649 |
| 2026-07-13 | 13.34 | $11.84 | 393308 |
| 2026-07-10 | 13.38 | $11.81 | 295833 |
| 2026-07-09 | 13.15 | $11.48 | 520325 |
| 2026-07-08 | 12.75 | $11.51 | 425100 |
| 2026-07-07 | 12.32 | $11.94 | 380104 |
| 2026-07-06 | 12.24 | $11.79 | 559313 |
| 2026-07-02 | 11.95 | $11.71 | 466832 |
| 2026-07-01 | 11.80 | $12.39 | 513400 |
| 2026-06-30 | 11.96 | $12.37 | 490700 |
| 2026-06-29 | 12.07 | $12.76 | 724800 |
| 2026-06-26 | 12.52 | $13.49 | 1.7M |
| 2026-06-25 | 12.98 | $12.47 | 325200 |
| 2026-06-24 | 13.25 | $12.97 | 528000 |
| 2026-06-23 | 13.39 | $12.27 | 531000 |
| 2026-06-22 | 13.43 | $12.67 | 594838 |
| 2026-06-18 | 13.71 | $13.14 | 984020 |
| 2026-06-17 | 13.82 | $12.49 | 571115 |
| 2026-06-16 | 13.94 | $13.39 | 551900 |
| 2026-06-15 | 14.58 | $14.06 | 752942 |
| 2026-06-12 | 15.01 | $14.64 | 590901 |
| 2026-06-11 | 15.10 | $14.73 | 724428 |
| 2026-06-10 | 15.35 | $13.74 | 734200 |
| 2026-06-09 | 16.06 | $13.77 | 869151 |
| 2026-06-08 | 16.76 | $13.63 | 936900 |
| 2026-06-05 | 17.14 | $12.37 | 1.3M |
| 2026-06-04 | 17.55 | $14.21 | 1.2M |
| 2026-06-03 | 18.32 | $14.12 | 719824 |
| 2026-06-02 | 18.52 | $14.38 | 612102 |
| 2026-06-01 | 18.54 | $14.19 | 642802 |
| 2026-05-29 | 18.57 | $14.56 | 600400 |
| 2026-05-28 | 18.30 | $14.67 | 493602 |
| 2026-05-27 | 17.93 | $14.49 | 656641 |
| 2026-05-26 | 17.55 | $13.96 | 573741 |
| 2026-05-22 | 17.63 | $13.50 | 671600 |
| 2026-05-21 | 17.82 | $13.16 | 1.1M |
| 2026-05-20 | 18.45 | $12.14 | 1.1M |
| 2026-05-19 | 18.95 | $11.06 | 511600 |
| 2026-05-18 | 18.69 | $10.97 | 603340 |
| 2026-05-15 | 18.35 | $11.07 | 485900 |
| 2026-05-14 | 18.18 | $11.15 | 574700 |
| 2026-05-13 | 18.07 | $11.03 | 662131 |
| 2026-05-12 | 17.86 | $11.36 | 637811 |
| 2026-05-11 | 17.91 | $12.06 | 813011 |
| 2026-05-08 | 18.50 | $13.50 | 444452 |
| 2026-05-07 | 19.01 | $13.27 | 702832 |
| 2026-05-06 | 19.48 | $13.49 | 657223 |
| 2026-05-05 | 19.53 | $13.52 | 680000 |
| 2026-05-04 | 20.02 | $12.69 | 837500 |
| 2026-05-01 | 20.76 | $13.43 | 535715 |
| 2026-04-30 | 20.72 | $13.10 | 629441 |
| 2026-04-29 | 20.82 | $13.16 | 443400 |
| 2026-04-28 | 20.73 | $13.43 | 363509 |
| 2026-04-27 | 20.45 | $13.42 | 440100 |
| 2026-04-24 | 20.23 | $13.54 | 454228 |
| 2026-04-23 | 19.89 | $13.72 | 555509 |
| 2026-04-22 | 19.19 | $14.19 | 645500 |
| 2026-04-21 | 18.36 | $13.84 | 538000 |
| 2026-04-20 | 17.35 | $14.13 | 515900 |
| 2026-04-17 | 16.48 | $13.71 | 681713 |
| 2026-04-16 | 15.63 | $12.81 | 655837 |
| 2026-04-15 | 15.26 | $12.94 | 311630 |
| 2026-04-14 | 15.01 | $12.87 | 477100 |
| 2026-04-13 | 14.68 | $12.89 | 743712 |
| 2026-04-10 | 14.33 | $12.52 | 678925 |
| 2026-04-09 | 14.18 | $12.51 | 949439 |
| 2026-04-08 | 14.19 | $10.95 | 589400 |
| 2026-04-07 | 14.86 | $10.85 | 560502 |
| 2026-04-06 | 15.25 | $11.10 | 527900 |
| 2026-04-02 | 15.81 | $10.74 | 501149 |
| 2026-04-01 | 16.25 | $11.06 | 664800 |
| 2026-03-31 | 16.85 | $10.54 | 475507 |
| 2026-03-30 | 17.10 | $10.37 | 649600 |
| 2026-03-27 | 17.47 | $10.44 | 647900 |
| 2026-03-26 | 17.88 | $10.91 | 640743 |
| 2026-03-25 | 18.54 | $11.01 | 542111 |
| 2026-03-24 | 19.34 | $11.45 | 683711 |
| 2026-03-23 | 20.25 | $11.52 | 1.1M |
| 2026-03-20 | 21.22 | $10.73 | 2.1M |
| 2026-03-19 | 22.06 | $10.55 | 1.6M |
| 2026-03-18 | 22.68 | $8.86 | 872620 |
| 2026-03-17 | 21.60 | $9.25 | 617514 |
| 2026-03-16 | 20.64 | $9.34 | 698600 |
| 2026-03-13 | 19.60 | $9.29 | 690100 |
| 2026-03-12 | 18.51 | $9.41 | 889802 |
| 2026-03-11 | 17.49 | $9.83 | 564707 |
| 2026-03-10 | 16.58 | $10.09 | 666300 |
| 2026-03-09 | 15.73 | $10.09 | 851117 |
| 2026-03-06 | 14.47 | $10.60 | 557423 |
| 2026-03-05 | 13.70 | $11.28 | 404343 |
| 2026-03-04 | 13.29 | $11.53 | 356900 |
| 2026-03-03 | 12.88 | $11.22 | 612841 |
| 2026-03-02 | 12.13 | $11.38 | 680400 |
| 2026-02-27 | 11.60 | $11.89 | 868000 |
| 2026-02-26 | 11.38 | $12.06 | 552034 |
| 2026-02-25 | 11.46 | $11.88 | 591900 |
| 2026-02-24 | 11.39 | $12.12 | 351200 |
| 2026-02-23 | 11.70 | $12.44 | 635723 |
| 2026-02-20 | 12.04 | $13.08 | 633344 |
| 2026-02-19 | 12.54 | $12.46 | 307705 |
| 2026-02-18 | 12.64 | $12.51 | 570700 |
| 2026-02-17 | 12.74 | $12.20 | 563000 |
| 2026-02-13 | 12.35 | $11.81 | 467029 |
| 2026-02-12 | 11.62 | $11.60 | 670521 |
| 2026-02-11 | 10.91 | $11.97 | 456500 |
| 2026-02-10 | 10.37 | $12.15 | 443915 |
| 2026-02-09 | 10.07 | $12.47 | 440317 |
| 2026-02-06 | 10.03 | $12.98 | 447326 |
| 2026-02-05 | 10.17 | $12.58 | 708110 |
| 2026-02-04 | 10.31 | $13.43 | 613600 |
| 2026-02-03 | 10.75 | $12.84 | 538300 |
| 2026-02-02 | 11.17 | $12.69 | 406500 |
| 2026-01-30 | 10.96 | $12.22 | 597000 |
| 2026-01-29 | 10.59 | $12.33 | 388400 |
| 2026-01-28 | 10.44 | $12.30 | 623106 |
| 2026-01-27 | 10.29 | $12.68 | 496000 |
| 2026-01-26 | 10.33 | $12.68 | 498400 |
| 2026-01-23 | 10.53 | $12.54 | 667221 |
| 2026-01-22 | 10.75 | $12.64 | 973200 |
| 2026-01-21 | 11.17 | $14.04 | 465300 |
| 2026-01-20 | 10.97 | $13.50 | 750600 |
| 2026-01-16 | 11.43 | $13.73 | 402820 |
| 2026-01-15 | 11.60 | $13.78 | 427900 |
| 2026-01-14 | 11.54 | $13.86 | 515500 |
| 2026-01-13 | 11.48 | $14.00 | 772109 |
| 2026-01-12 | 11.26 | $13.79 | 658749 |
| 2026-01-09 | 11.12 | $13.88 | 673508 |
| 2026-01-08 | 10.82 | $13.84 | 853300 |
| 2026-01-07 | 10.60 | $12.80 | 587508 |
| 2026-01-06 | 10.97 | $13.08 | 764400 |
| 2026-01-05 | 11.28 | $12.38 | 966200 |
| 2026-01-02 | 11.12 | $12.25 | 511149 |
| 2025-12-31 | 10.79 | $12.17 | 643800 |
| 2025-12-30 | 10.60 | $13.01 | 551921 |
| 2025-12-29 | 11.03 | $13.07 | 659705 |
| 2025-12-26 | 11.54 | $13.28 | 390324 |
| 2025-12-24 | 12.09 | $13.15 | 303800 |
| 2025-12-23 | 12.52 | $12.87 | 641500 |
| 2025-12-22 | 13.05 | $13.30 | 923408 |
| 2025-12-19 | 13.73 | $13.18 | 1.7M |
| 2025-12-18 | 14.38 | $13.30 | 965900 |
| 2025-12-17 | 14.88 | $13.57 | 1.4M |
| 2025-12-16 | 15.43 | $13.82 | 852247 |
| 2025-12-15 | 15.87 | $13.64 | 917400 |
| 2025-12-12 | 16.39 | $13.30 | 1.1M |
| 2025-12-11 | 16.98 | $13.53 | 1.5M |
| 2025-12-10 | 17.71 | $13.38 | 1.4M |
| 2025-12-09 | 18.48 | $12.74 | 2.6M |
| 2025-12-08 | 19.20 | $13.49 | 1.7M |
| 2025-12-05 | 18.83 | $13.33 | 1.3M |
| 2025-12-04 | 18.45 | $13.47 | 1.3M |
| 2025-12-03 | 18.08 | $13.35 | 1.3M |
| 2025-12-02 | 17.77 | $12.60 | 922449 |
| 2025-12-01 | 18.02 | $12.43 | 999752 |
| 2025-11-28 | 18.37 | $11.71 | 489100 |
| 2025-11-26 | 19.25 | $11.80 | 720431 |
| 2025-11-25 | 20.04 | $11.65 | 1.2M |
| 2025-11-24 | 20.94 | $10.60 | 2.1M |
| 2025-11-21 | 21.25 | $10.55 | 1.6M |
| 2025-11-20 | 21.58 | $9.63 | 871619 |
| 2025-11-19 | 21.13 | $9.71 | 659024 |
| 2025-11-18 | 20.65 | $9.67 | 1.2M |
| 2025-11-17 | 20.04 | $9.93 | 828934 |
| 2025-11-14 | 19.53 | $10.31 | 845817 |
| 2025-11-13 | 19.21 | $10.92 | 1.6M |
| 2025-11-12 | 19.31 | $11.30 | 969985 |
| 2025-11-11 | 19.70 | $11.29 | 689213 |
| 2025-11-10 | 19.65 | $11.14 | 989800 |
| 2025-11-07 | 19.64 | $11.30 | 1.2M |
| 2025-11-06 | 19.39 | $11.04 | 1.2M |
| 2025-11-05 | 19.28 | $11.38 | 2.1M |
| 2025-11-04 | 19.17 | $10.40 | 1.5M |
| 2025-11-03 | 18.31 | $11.01 | 6.4M |
| 2025-10-31 | 17.57 | $11.04 | 1.3M |
| 2025-10-30 | 16.49 | $10.98 | 1.6M |
| 2025-10-29 | 15.59 | $11.80 | 1.1M |
| 2025-10-28 | 14.97 | $12.50 | 1.3M |
| 2025-10-27 | 14.77 | $12.54 | 462300 |
| 2025-10-24 | 14.81 | $12.57 | 574200 |
| 2025-10-23 | 14.65 | $12.82 | 738300 |
| 2025-10-22 | 14.38 | $12.28 | 805501 |
| 2025-10-21 | 14.09 | $12.77 | 748800 |
| 2025-10-20 | 14.02 | $12.53 | 607900 |
| 2025-10-17 | 13.74 | $12.47 | 703800 |
| 2025-10-16 | 13.38 | $12.69 | 721419 |
| 2025-10-15 | 13.06 | $13.02 | 714006 |
| 2025-10-14 | 12.94 | $12.95 | 720021 |
| 2025-10-13 | 12.42 | $12.63 | 1.0M |
| 2025-10-10 | 11.61 | $11.86 | 1.3M |
| 2025-10-09 | 10.76 | $13.27 | 692037 |
| 2025-10-08 | 10.65 | $13.56 | 753000 |
| 2025-10-07 | 10.54 | $13.05 | 826127 |
| 2025-10-06 | 10.41 | $13.93 | 781200 |
| 2025-10-03 | 10.90 | $14.30 | 740600 |
| 2025-10-02 | 11.43 | $13.53 | 563535 |
| 2025-10-01 | 11.40 | $13.25 | 767800 |
| 2025-09-30 | 11.11 | $13.04 | 894800 |
| 2025-09-29 | 10.61 | $13.05 | 1.4M |
| 2025-09-26 | 10.19 | $13.65 | 541311 |
| 2025-09-25 | 9.99 | $13.31 | 934500 |
| 2025-09-24 | 9.79 | $13.94 | 739700 |
| 2025-09-23 | 10.03 | $13.92 | 866900 |
| 2025-09-22 | 10.28 | $14.27 | 871000 |
| 2025-09-19 | 10.24 | $14.32 | 1.4M |
| 2025-09-18 | 10.30 | $14.99 | 602768 |
| 2025-09-17 | 10.81 | $15.20 | 751248 |
| 2025-09-16 | 11.27 | $15.20 | 843806 |
| 2025-09-15 | 11.86 | $15.60 | 864300 |
| 2025-09-12 | 12.42 | $14.89 | 788847 |
| 2025-09-11 | 13.00 | $15.75 | 1.1M |
| 2025-09-10 | 13.06 | $15.58 | 1.2M |
| 2025-09-09 | 13.23 | $15.25 | 1.0M |
| 2025-09-08 | 13.51 | $15.63 | 1.1M |
| 2025-09-05 | 13.85 | $15.70 | 1.4M |
| 2025-09-04 | 14.21 | $14.24 | 1.9M |
| 2025-09-03 | 14.33 | $14.95 | 1.1M |
| 2025-09-02 | 14.18 | $14.80 | 909108 |
| 2025-08-29 | 14.12 | $15.00 | 848100 |
| 2025-08-28 | 13.75 | $15.37 | 1.1M |
| 2025-08-27 | 13.23 | $15.50 | 1.2M |
| 2025-08-26 | 12.70 | $15.05 | 643100 |
| 2025-08-25 | 12.29 | $15.28 | 460200 |
| 2025-08-22 | 11.56 | $15.51 | 923542 |
| 2025-08-21 | 10.80 | $14.74 | 433746 |
| 2025-08-20 | 10.73 | $14.67 | 382800 |
| 2025-08-19 | 10.57 | $14.73 | 322227 |
| 2025-08-18 | 10.25 | $14.67 | 469729 |
| 2025-08-15 | 9.95 | $14.63 | 515600 |
| 2025-08-14 | 9.86 | $14.59 | 535604 |
| 2025-08-13 | 9.74 | $15.14 | 905206 |
| 2025-08-12 | 9.48 | $14.68 | 589935 |
| 2025-08-11 | 9.46 | $13.72 | 539537 |
| 2025-08-08 | 9.72 | $13.58 | 471506 |
| 2025-08-07 | 10.03 | $13.81 | 491625 |
| 2025-08-06 | 10.48 | $13.90 | 473624 |
| 2025-08-05 | 10.91 | $13.66 | 736228 |
| 2025-08-04 | 11.36 | $13.87 | 592600 |
| 2025-08-01 | 11.74 | $13.17 | 693722 |
| 2025-07-31 | 11.75 | $13.73 | 752300 |
| 2025-07-30 | 12.13 | $14.37 | 792831 |
| 2025-07-29 | 12.56 | $14.93 | 605600 |
| 2025-07-28 | 12.53 | $15.64 | 561444 |
| 2025-07-25 | 12.21 | $15.40 | 449921 |
| 2025-07-24 | 12.09 | $15.17 | 782700 |
| 2025-07-23 | 11.95 | $15.72 | 1.0M |
| 2025-07-22 | 11.54 | $15.13 | 1.0M |
| 2025-07-21 | 11.38 | $13.98 | 446300 |
| 2025-07-18 | 11.83 | $13.72 | 587500 |
| 2025-07-17 | 12.16 | $13.73 | 555424 |
| 2025-07-16 | 12.39 | $13.39 | 651232 |
| 2025-07-15 | 12.50 | $13.39 | 550486 |
| 2025-07-14 | 12.93 | $14.28 | 592926 |
| 2025-07-11 | 13.39 | $14.68 | 830700 |
| 2025-07-10 | 13.72 | $14.48 | 1.1M |
| 2025-07-09 | 14.06 | $14.11 | 868344 |
| 2025-07-08 | 14.55 | $13.82 | 624300 |
| 2025-07-07 | 14.83 | $13.26 | 764530 |
| 2025-07-03 | 15.12 | $14.03 | 395200 |
| 2025-07-02 | 15.89 | $13.88 | 1.3M |
| 2025-07-01 | 16.52 | $13.21 | 1.0M |
| 2025-06-30 | 17.11 | $12.22 | 805186 |
| 2025-06-27 | 16.79 | $12.54 | 1.0M |
| 2025-06-26 | 16.55 | $12.40 | 572700 |
| 2025-06-25 | 16.16 | $12.37 | 722400 |
| 2025-06-24 | 15.72 | $12.57 | 796700 |
| 2025-06-23 | 15.39 | $12.55 | 765670 |
| 2025-06-20 | 14.81 | $12.58 | 1.9M |
| 2025-06-18 | 14.45 | $13.13 | 651910 |
| 2025-06-17 | 14.35 | $13.40 | 795018 |
| 2025-06-16 | 14.30 | $13.53 | 1.1M |
| 2025-06-13 | 14.14 | $12.31 | 1.4M |
| 2025-06-12 | 13.74 | $13.16 | 893041 |
| 2025-06-11 | 13.77 | $13.47 | 1.2M |
| 2025-06-10 | 14.01 | $14.33 | 1.1M |
| 2025-06-09 | 14.54 | $14.30 | 1.1M |
| 2025-06-06 | 15.10 | $13.57 | 905513 |
| 2025-06-05 | 15.11 | $13.15 | 1.8M |
| 2025-06-04 | 15.08 | $13.34 | 940800 |
| 2025-06-03 | 15.11 | $13.36 | 1.1M |
| 2025-06-02 | 15.14 | $13.18 | 1.2M |
| 2025-05-30 | 14.89 | $13.45 | 1.8M |
| 2025-05-29 | 14.70 | $13.38 | 5.6M |
| 2025-05-28 | 14.50 | $16.38 | 1.5M |
| 2025-05-27 | 14.58 | $16.57 | 1.4M |
| 2025-05-23 | 14.82 | $15.96 | 712916 |
| 2025-05-22 | 15.39 | $16.51 | 484200 |
| 2025-05-21 | 15.68 | $16.22 | 670700 |
| 2025-05-20 | 15.98 | $17.28 | 585222 |
| 2025-05-19 | 15.60 | $17.09 | 697473 |
| 2025-05-16 | 15.21 | $17.82 | 651304 |
| 2025-05-15 | 14.65 | $17.53 | 1.1M |
| 2025-05-14 | 14.17 | $17.48 | 626612 |
| 2025-05-13 | 13.70 | $17.51 | 742100 |
| 2025-05-12 | 13.02 | $17.40 | 1.6M |
| 2025-05-09 | 12.30 | $15.07 | 671394 |
| 2025-05-08 | 12.86 | $15.69 | 897800 |
| 2025-05-07 | 13.45 | $14.92 | 986100 |
| 2025-05-06 | 13.75 | $14.40 | 1.1M |
| 2025-05-05 | 13.88 | $15.26 | 537802 |
| 2025-05-02 | 14.61 | $15.89 | 573400 |
| 2025-05-01 | 15.18 | $15.34 | 463400 |
| 2025-04-30 | 15.82 | $15.24 | 543648 |
| 2025-04-29 | 16.25 | $15.50 | 573116 |
| 2025-04-28 | 16.85 | $15.62 | 429733 |
| 2025-04-25 | 17.67 | $15.48 | 563883 |
| 2025-04-24 | 18.34 | $15.71 | 748309 |
| 2025-04-23 | 19.05 | $15.04 | 1.0M |
| 2025-04-22 | 19.85 | $15.32 | 898700 |
| 2025-04-21 | 20.05 | $15.28 | 721300 |
| 2025-04-17 | 20.03 | $15.26 | 843062 |
| 2025-04-16 | 20.01 | $14.40 | 857300 |
| 2025-04-15 | 20.00 | $15.07 | 1.5M |
| 2025-04-14 | 20.26 | $15.58 | 937907 |
| 2025-04-11 | 20.75 | $15.94 | 1.1M |
| 2025-04-10 | 21.22 | $16.23 | 1.4M |
| 2025-04-09 | 21.88 | $17.07 | 1.8M |
| 2025-04-08 | 22.57 | $14.77 | 1.7M |
| 2025-04-07 | 22.56 | $16.02 | 1.9M |
| 2025-04-04 | 22.71 | $16.09 | 1.5M |
| 2025-04-03 | 22.84 | $15.52 | 2.8M |
| 2025-04-02 | 22.90 | $17.83 | 995772 |
| 2025-04-01 | 23.68 | $17.71 | 944900 |
| 2025-03-31 | 24.36 | $17.23 | 896534 |
| 2025-03-28 | 25.44 | $17.30 | 1.0M |
| 2025-03-27 | 26.49 | $17.91 | 1.0M |
| 2025-03-26 | 27.19 | $17.66 | 978412 |
| 2025-03-25 | 28.11 | $17.28 | 1.4M |
| 2025-03-24 | 29.00 | $17.60 | 1.3M |
| 2025-03-21 | 29.93 | $16.50 | 2.8M |
| 2025-03-20 | 31.46 | $16.84 | 1.6M |
| 2025-03-19 | 33.06 | $16.39 | 1.2M |
| 2025-03-18 | 34.15 | $16.23 | 745253 |
| 2025-03-17 | 34.97 | $16.37 | 978300 |
| 2025-03-14 | 35.84 | $15.47 | 775937 |
| 2025-03-13 | 35.92 | $15.27 | 755300 |
| 2025-03-12 | 36.01 | $15.44 | 753817 |
| 2025-03-11 | 36.22 | $15.80 | 874100 |
| 2025-03-10 | 36.68 | $17.28 | 1.1M |
| 2025-03-07 | 37.83 | $17.36 | 1.1M |
| 2025-03-06 | 38.90 | $16.87 | 930800 |
| 2025-03-05 | 39.63 | $16.43 | 749816 |
| 2025-03-04 | 39.82 | $16.32 | 1.2M |
| 2025-03-03 | 40.01 | $16.10 | 815100 |
| 2025-02-28 | 40.46 | $16.16 | 1.0M |
| 2025-02-27 | 40.50 | $16.02 | 664700 |
| 2025-02-26 | 40.65 | $16.55 | 887272 |
| 2025-02-25 | 40.99 | $16.68 | 747300 |
| 2025-02-24 | 40.87 | $16.33 | 957317 |
| 2025-02-21 | 40.54 | $16.28 | 894200 |
| 2025-02-20 | 40.19 | $16.81 | 612248 |
| 2025-02-19 | 40.07 | $17.02 | 812240 |
| 2025-02-18 | 39.93 | $16.49 | 795300 |
| 2025-02-14 | 39.87 | $17.33 | 518920 |
| 2025-02-13 | 40.03 | $17.49 | 615049 |
| 2025-02-12 | 39.96 | $17.07 | 789300 |
| 2025-02-11 | 39.52 | $17.32 | 589322 |
| 2025-02-10 | 39.10 | $17.38 | 726500 |
| 2025-02-07 | 38.67 | $16.68 | 784829 |
| 2025-02-06 | 38.29 | $17.24 | 625600 |
| 2025-02-05 | 38.12 | $17.70 | 860936 |
| 2025-02-04 | 37.44 | $17.16 | 636200 |
| 2025-02-03 | 36.57 | $17.18 | 1.0M |
| 2025-01-31 | 35.66 | $18.33 | 745888 |
| 2025-01-30 | 35.03 | $19.07 | 619500 |
| 2025-01-29 | 34.48 | $19.04 | 631014 |
| 2025-01-28 | 34.01 | $19.36 | 592300 |
| 2025-01-27 | 33.60 | $19.78 | 583100 |
| 2025-01-24 | 33.32 | $20.04 | 545322 |
| 2025-01-23 | 33.15 | $20.14 | 620901 |
| 2025-01-22 | 32.95 | $19.77 | 603507 |
| 2025-01-21 | 32.40 | $19.68 | 588200 |
| 2025-01-17 | 31.94 | $19.75 | 462629 |
| 2025-01-16 | 31.50 | $20.14 | 919921 |
| 2025-01-15 | 30.94 | $20.54 | 483500 |
| 2025-01-14 | 30.52 | $20.37 | 738441 |
| 2025-01-13 | 29.64 | $20.38 | 1.1M |
| 2025-01-10 | 28.71 | $21.15 | 519812 |
| 2025-01-08 | 28.02 | $21.57 | 580500 |
| 2025-01-07 | 27.36 | $22.07 | 580121 |
| 2025-01-06 | 26.84 | $21.83 | 811300 |
| 2025-01-03 | 26.21 | $21.87 | 810100 |
| 2025-01-02 | 25.58 | $22.49 | 470606 |
| 2024-12-31 | 25.07 | $23.16 | 697833 |
| 2024-12-30 | 24.65 | $22.94 | 739893 |
| 2024-12-27 | 23.95 | $23.44 | 605400 |
| 2024-12-26 | 23.37 | $23.64 | 536062 |
| 2024-12-24 | 22.76 | $23.13 | 298500 |
| 2024-12-23 | 21.91 | $22.94 | 730800 |
| 2024-12-20 | 21.07 | $23.53 | 3.1M |
| 2024-12-19 | 20.05 | $22.45 | 1.0M |
| 2024-12-18 | 19.03 | $23.21 | 942700 |
| 2024-12-17 | 18.11 | $23.88 | 739600 |
| 2024-12-16 | 17.30 | $23.81 | 900827 |
| 2024-12-13 | 16.46 | $25.01 | 801900 |
| 2024-12-12 | 15.75 | $24.70 | 1.2M |
| 2024-12-11 | 15.02 | $26.07 | 634432 |
| 2024-12-10 | 14.60 | $26.97 | 687102 |
| 2024-12-09 | 14.29 | $26.97 | 979028 |
| 2024-12-06 | 14.06 | $27.18 | 976029 |
| 2024-12-05 | 13.52 | $26.57 | 2.5M |
| 2024-12-04 | 12.95 | $33.20 | 549712 |
| 2024-12-03 | 12.96 | $32.47 | 434208 |
| 2024-12-02 | 13.21 | $32.35 | 558112 |
| 2024-11-29 | 13.46 | $31.07 | 256828 |
| 2024-11-27 | 14.08 | $31.63 | 427322 |
| 2024-11-26 | 14.63 | $31.08 | 449100 |
| 2024-11-25 | 15.21 | $32.80 | 782200 |
| 2024-11-22 | 15.34 | $31.52 | 451000 |
| 2024-11-21 | 15.95 | $30.46 | 401100 |
| 2024-11-20 | 16.46 | $29.75 | 547400 |
| 2024-11-19 | 16.65 | $29.76 | 379200 |
| 2024-11-18 | 16.90 | $29.84 | 451323 |
| 2024-11-15 | 17.34 | $30.54 | 412846 |
| 2024-11-14 | 17.95 | $30.42 | 445900 |
| 2024-11-13 | 18.60 | $31.76 | 433132 |
| 2024-11-12 | 19.21 | $31.85 | 489745 |
| 2024-11-11 | 20.18 | $31.29 | 468100 |
| 2024-11-08 | 21.02 | $29.79 | 405408 |
| 2024-11-07 | 21.35 | $30.25 | 469619 |
| 2024-11-06 | 21.91 | $30.15 | 700200 |
| 2024-11-05 | 22.51 | $29.17 | 448323 |
| 2024-11-04 | 22.23 | $29.11 | 558712 |
| 2024-11-01 | 22.02 | $29.41 | 507143 |
| 2024-10-31 | 21.88 | $29.85 | 528500 |
| 2024-10-30 | 21.81 | $30.62 | 574600 |
| 2024-10-29 | 22.01 | $30.78 | 451200 |
| 2024-10-28 | 22.15 | $30.69 | 586718 |
| 2024-10-25 | 22.21 | $28.72 | 550800 |
| 2024-10-24 | 21.64 | $29.02 | 585736 |
| 2024-10-23 | 21.07 | $29.45 | 597166 |
| 2024-10-22 | 20.63 | $29.87 | 645500 |
| 2024-10-21 | 20.30 | $30.97 | 677900 |
| 2024-10-18 | 20.26 | $33.11 | 362800 |
| 2024-10-17 | 20.94 | $33.92 | 742700 |
| 2024-10-16 | 21.88 | $33.82 | 1.0M |
| 2024-10-15 | 22.87 | $33.16 | 863500 |
| 2024-10-14 | 23.75 | $32.54 | 719924 |
| 2024-10-11 | 24.35 | $32.70 | 696300 |
| 2024-10-10 | 24.77 | $31.71 | 441404 |
| 2024-10-09 | 24.77 | $31.80 | 504436 |
| 2024-10-08 | 24.98 | $32.01 | 738200 |
| 2024-10-07 | 25.10 | $31.95 | 852139 |
| 2024-10-04 | 25.23 | $32.51 | 658100 |
| 2024-10-03 | 25.38 | $31.21 | 700135 |
| 2024-10-02 | 25.04 | $31.99 | 719904 |
| 2024-10-01 | 24.90 | $32.89 | 677902 |
| 2024-09-30 | 24.87 | $33.05 | 679100 |
| 2024-09-27 | 24.95 | $33.39 | 639247 |
| 2024-09-26 | 25.17 | $33.34 | 567100 |
| 2024-09-25 | 25.23 | $32.27 | 650400 |
| 2024-09-24 | 24.74 | $32.40 | 598645 |
| 2024-09-23 | 24.27 | $32.20 | 729811 |
| 2024-09-20 | 23.79 | $33.47 | 2.9M |
| 2024-09-19 | 23.45 | $33.51 | 679614 |
| 2024-09-18 | 23.20 | $32.96 | 780501 |
| 2024-09-17 | 22.94 | $32.87 | 890127 |
| 2024-09-16 | 22.53 | $32.27 | 880106 |
| 2024-09-13 | 21.70 | $31.80 | 1.5M |
| 2024-09-12 | 20.65 | $30.23 | 3.0M |
| 2024-09-11 | 19.55 | $37.25 | 976400 |
| 2024-09-10 | 19.85 | $37.05 | 571400 |
| 2024-09-09 | 20.46 | $37.72 | 593200 |
| 2024-09-06 | 21.40 | $38.81 | 705500 |
| 2024-09-05 | 22.29 | $39.54 | 477700 |
| 2024-09-04 | 22.92 | $39.76 | 592600 |
| 2024-09-03 | 23.75 | $39.93 | 803900 |
| 2024-08-30 | 24.50 | $42.13 | 435700 |
| 2024-08-29 | 24.55 | $42.73 | 251800 |
| 2024-08-28 | 24.19 | $42.24 | 342500 |
| 2024-08-27 | 23.76 | $43.83 | 312840 |
| 2024-08-26 | 22.69 | $43.60 | 401832 |
| 2024-08-23 | 21.53 | $43.97 | 528700 |
| 2024-08-22 | 20.32 | $42.20 | 368839 |
| 2024-08-21 | 19.50 | $42.52 | 417231 |
| 2024-08-20 | 18.57 | $41.54 | 380145 |
| 2024-08-19 | 17.69 | $42.38 | 543846 |
| 2024-08-16 | 16.34 | $41.85 | 601300 |
| 2024-08-15 | 15.02 | $40.85 | 749000 |
| 2024-08-14 | 13.86 | $37.16 | 425300 |
| 2024-08-13 | 13.81 | $36.64 | 593200 |
| 2024-08-12 | 13.85 | $36.89 | 402116 |
| 2024-08-09 | 13.98 | $36.50 | 549610 |
| 2024-08-08 | 14.37 | $35.36 | 319422 |
| 2024-08-07 | 15.02 | $34.83 | 324400 |
| 2024-08-06 | 15.70 | $35.43 | 418800 |
| 2024-08-05 | 16.46 | $34.91 | 565415 |
| 2024-08-02 | 16.94 | $35.39 | 560600 |
| 2024-08-01 | 17.56 | $37.34 | 489000 |
| 2024-07-31 | 17.20 | $38.56 | 466900 |
| 2024-07-30 | 16.17 | $37.73 | 517406 |
| 2024-07-29 | 15.66 | $37.06 | 498600 |
| 2024-07-26 | 15.32 | $37.34 | 499500 |
| 2024-07-25 | 14.87 | $36.67 | 664800 |
| 2024-07-24 | 14.48 | $36.51 | 679118 |
| 2024-07-23 | 14.16 | $36.58 | 621148 |
| 2024-07-22 | 13.95 | $35.69 | 654444 |
| 2024-07-19 | 14.22 | $34.02 | 474700 |
| 2024-07-18 | 14.96 | $34.50 | 585400 |
| 2024-07-17 | 15.75 | $34.39 | 563700 |
| 2024-07-16 | 16.47 | $34.37 | 631700 |
| 2024-07-15 | 17.08 | $32.66 | 499800 |
| 2024-07-12 | 17.19 | $33.02 | 410731 |
| 2024-07-11 | 17.51 | $33.59 | 660116 |
| 2024-07-10 | 17.92 | $32.25 | 473400 |
| 2024-07-09 | 17.27 | $31.76 | 508609 |
| 2024-07-08 | 16.58 | $32.79 | 720800 |
| 2024-07-05 | 16.07 | $31.79 | 490600 |
| 2024-07-03 | 15.33 | $32.67 | 190200 |
| 2024-07-02 | 14.96 | $32.60 | 412339 |
| 2024-07-01 | 14.51 | $32.56 | 619700 |
| 2024-06-28 | 14.05 | $33.60 | 879300 |
| 2024-06-27 | 13.97 | $33.49 | 400112 |
| 2024-06-26 | 13.65 | $33.12 | 668700 |
| 2024-06-25 | 13.49 | $33.36 | 437749 |
| 2024-06-24 | 13.44 | $34.60 | 612200 |
| 2024-06-21 | 13.84 | $34.28 | 5.1M |
| 2024-06-20 | 14.13 | $33.46 | 611915 |
| 2024-06-18 | 13.97 | $33.92 | 406800 |
| 2024-06-17 | 13.93 | $33.96 | 543900 |
| 2024-06-14 | 13.89 | $34.27 | 492832 |
| 2024-06-13 | 14.09 | $34.57 | 452800 |
| 2024-06-12 | 14.30 | $34.12 | 518300 |
| 2024-06-11 | 14.56 | $33.66 | 573324 |
| 2024-06-10 | 14.19 | $32.82 | 530304 |
| 2024-06-07 | 13.44 | $32.86 | 541400 |
| 2024-06-06 | 12.69 | $33.10 | 583242 |
| 2024-06-05 | 12.13 | $33.82 | 786200 |
| 2024-06-04 | 11.63 | $33.90 | 697851 |
| 2024-06-03 | 11.16 | $35.59 | 761700 |
| 2024-05-31 | 10.99 | $34.68 | 953200 |
| 2024-05-30 | 10.81 | $36.20 | 687500 |
| 2024-05-29 | 10.77 | $36.69 | 674143 |
| 2024-05-28 | 11.08 | $37.47 | 377900 |
| 2024-05-24 | 11.08 | $37.60 | 495756 |
| 2024-05-23 | 11.39 | $36.16 | 613100 |
| 2024-05-22 | 11.49 | $36.01 | 577132 |
| 2024-05-21 | 11.60 | $36.45 | 306500 |
| 2024-05-20 | 11.88 | $36.45 | 352226 |
| 2024-05-17 | 12.27 | $36.58 | 287800 |
| 2024-05-16 | 12.77 | $36.84 | 507321 |
| 2024-05-15 | 13.33 | $38.32 | 381044 |
| 2024-05-14 | 13.63 | $38.32 | 470700 |
| 2024-05-13 | 13.84 | $38.18 | 408844 |
| 2024-05-10 | 13.95 | $38.08 | 310000 |
| 2024-05-09 | 14.07 | $39.53 | 357200 |
| 2024-05-08 | 13.88 | $39.05 | 325100 |
| 2024-05-07 | 13.87 | $38.10 | 499400 |
| 2024-05-06 | 13.65 | $37.73 | 397000 |
| 2024-05-03 | 14.17 | $36.97 | 297345 |
| 2024-05-02 | 14.92 | $36.57 | 279200 |
| 2024-05-01 | 15.52 | $36.13 | 264736 |
| 2024-04-30 | 16.16 | $36.83 | 327344 |
| 2024-04-29 | 16.90 | $37.72 | 399400 |
| 2024-04-26 | 17.48 | $36.94 | 223600 |
| 2024-04-25 | 18.39 | $36.39 | 305020 |
| 2024-04-24 | 18.87 | $36.73 | 356417 |
| 2024-04-23 | 19.82 | $37.72 | 452200 |
| 2024-04-22 | 20.82 | $35.82 | 434040 |
| 2024-04-19 | 21.21 | $35.26 | 520800 |
| 2024-04-18 | 21.02 | $34.85 | 422423 |
| 2024-04-17 | 20.82 | $34.70 | 328000 |
| 2024-04-16 | 20.52 | $35.12 | 360707 |
| 2024-04-15 | 20.09 | $35.05 | 319200 |
| 2024-04-12 | 19.78 | $35.43 | 381800 |
| 2024-04-11 | 19.55 | $36.16 | 315046 |
| 2024-04-10 | 19.44 | $35.79 | 463931 |
| 2024-04-09 | 19.17 | $36.54 | 530300 |
| 2024-04-08 | 19.32 | $37.03 | 521100 |
| 2024-04-05 | 19.60 | $37.10 | 429600 |
| 2024-04-04 | 19.94 | $37.07 | 530449 |
| 2024-04-03 | 20.29 | $38.06 | 378400 |
| 2024-04-02 | 21.08 | $38.25 | 504400 |
| 2024-04-01 | 21.92 | $40.14 | 338136 |
| 2024-03-28 | 22.58 | $41.03 | 393334 |
| 2024-03-27 | 23.06 | $41.09 | 585000 |
| 2024-03-26 | 23.56 | $39.45 | 946800 |
| 2024-03-25 | 24.60 | $39.70 | 298149 |
| 2024-03-22 | 25.53 | $40.46 | 418704 |
| 2024-03-21 | 26.33 | $41.11 | 639200 |
| 2024-03-20 | 27.15 | $40.05 | 524126 |
| 2024-03-19 | 28.29 | $39.59 | 755100 |
| 2024-03-18 | 29.54 | $38.77 | 757100 |
| 2024-03-15 | 29.57 | $39.00 | 1.5M |
| 2024-03-14 | 29.64 | $38.34 | 455900 |
| 2024-03-13 | 29.91 | $38.84 | 339800 |
| 2024-03-12 | 29.99 | $37.93 | 326300 |
| 2024-03-11 | 30.31 | $37.21 | 286402 |
| 2024-03-08 | 31.03 | $37.37 | 205123 |
| 2024-03-07 | 31.40 | $37.78 | 269542 |
| 2024-03-06 | 31.92 | $37.35 | 278400 |
| 2024-03-05 | 32.46 | $38.21 | 335538 |
| 2024-03-04 | 31.92 | $38.94 | 315444 |
| 2024-03-01 | 31.25 | $38.70 | 329206 |
| 2024-02-29 | 30.60 | $38.61 | 346131 |
| 2024-02-28 | 29.93 | $37.39 | 288100 |
| 2024-02-27 | 29.55 | $37.82 | 295500 |
| 2024-02-26 | 29.06 | $37.19 | 319700 |
| 2024-02-23 | 28.75 | $35.92 | 714670 |
| 2024-02-22 | 28.77 | $35.35 | 613600 |
| 2024-02-21 | 28.73 | $36.32 | 433216 |
| 2024-02-20 | 28.09 | $36.86 | 369100 |
| 2024-02-16 | 27.42 | $38.16 | 515300 |
| 2024-02-15 | 25.55 | $38.21 | 454306 |
| 2024-02-14 | 23.70 | $37.44 | 354617 |
| 2024-02-13 | 21.93 | $36.19 | 517811 |
| 2024-02-12 | 20.26 | $36.85 | 526900 |
| 2024-02-09 | 18.49 | $34.34 | 461100 |
| 2024-02-08 | 17.36 | $33.61 | 423600 |
| 2024-02-07 | 16.52 | $32.61 | 357040 |
| 2024-02-06 | 16.03 | $32.43 | 394400 |
| 2024-02-05 | 15.59 | $31.81 | 323600 |
| 2024-02-02 | 15.39 | $31.94 | 251000 |
| 2024-02-01 | 14.92 | $32.09 | 238543 |
| 2024-01-31 | 14.49 | $31.37 | 340936 |
| 2024-01-30 | 13.98 | $32.49 | 292821 |
| 2024-01-29 | 13.23 | $31.68 | 207900 |
| 2024-01-26 | 12.86 | $31.68 | 231725 |
| 2024-01-25 | 12.31 | $31.37 | 239430 |
| 2024-01-24 | 12.04 | $30.61 | 225417 |
| 2024-01-23 | 12.08 | $30.40 | 246800 |
| 2024-01-22 | 12.04 | $30.56 | 352700 |
| 2024-01-19 | 12.28 | $29.55 | 260800 |
| 2024-01-18 | 12.80 | $29.41 | 250900 |
| 2024-01-17 | 13.14 | $29.20 | 322600 |
| 2024-01-16 | 13.41 | $29.30 | 369323 |
| 2024-01-12 | 13.69 | $29.44 | 287246 |
| 2024-01-11 | 14.26 | $30.18 | 369717 |
| 2024-01-10 | 14.61 | $30.69 | 275419 |
| 2024-01-09 | 14.92 | $30.16 | 266300 |
| 2024-01-08 | 15.52 | $30.14 | 348042 |
| 2024-01-05 | 16.14 | $29.48 | 317835 |
| 2024-01-04 | 16.61 | $29.88 | 313622 |
| 2024-01-03 | 17.22 | $29.92 | 284320 |
| 2024-01-02 | 17.70 | $30.91 | 298300 |
| 2023-12-29 | 17.85 | $30.73 | 327400 |
| 2023-12-28 | 17.93 | $31.67 | 314000 |
| 2023-12-27 | 17.68 | $31.59 | 250513 |
| 2023-12-26 | 17.52 | $31.27 | 183300 |
| 2023-12-22 | 17.44 | $30.54 | 277321 |
| 2023-12-21 | 17.49 | $31.05 | 245528 |
| 2023-12-20 | 16.98 | $30.41 | 353700 |
| 2023-12-19 | 16.44 | $31.43 | 361426 |
| 2023-12-18 | 15.99 | $30.24 | 411900 |
| 2023-12-15 | 15.74 | $30.30 | 1.4M |
| 2023-12-14 | 15.58 | $29.88 | 414800 |
| 2023-12-13 | 15.41 | $29.31 | 486549 |
| 2023-12-12 | 15.65 | $28.77 | 315500 |
| 2023-12-11 | 16.09 | $28.55 | 320620 |
| 2023-12-08 | 16.58 | $28.29 | 376654 |
| 2023-12-07 | 17.11 | $28.86 | 434300 |
| 2023-12-06 | 17.56 | $28.13 | 606200 |
| 2023-12-05 | 18.02 | $29.45 | 473743 |
| 2023-12-04 | 17.86 | $31.70 | 385600 |
| 2023-12-01 | 16.82 | $31.19 | 386400 |
| 2023-11-30 | 15.91 | $30.36 | 439728 |
| 2023-11-29 | 14.66 | $31.02 | 704400 |
| 2023-11-28 | 13.35 | $29.68 | 411100 |
| 2023-11-27 | 12.36 | $29.13 | 449220 |
| 2023-11-24 | 11.47 | $28.85 | 206900 |
| 2023-11-22 | 10.69 | $28.66 | 579900 |
| 2023-11-21 | 9.69 | $29.91 | 1.1M |
| 2023-11-20 | 8.41 | $27.48 | 402100 |
| 2023-11-17 | 8.54 | $27.43 | 395400 |
| 2023-11-16 | 8.71 | $25.98 | 293642 |
| 2023-11-15 | 9.06 | $27.52 | 304500 |
| 2023-11-14 | 8.74 | $27.26 | 442700 |
| 2023-11-13 | 8.49 | $26.08 | 202103 |
| 2023-11-10 | 8.78 | $25.99 | 231144 |
| 2023-11-09 | 9.08 | $26.28 | 268727 |
| 2023-11-08 | 9.50 | $26.43 | 214424 |
| 2023-11-07 | 9.77 | $27.03 | 214623 |
| 2023-11-06 | 9.84 | $26.80 | 320537 |
| 2023-11-03 | 9.92 | $27.93 | 384200 |
| 2023-11-02 | 9.80 | $26.31 | 266333 |
| 2023-11-01 | 9.98 | $25.17 | 304248 |
| 2023-10-31 | 9.59 | $25.58 | 300114 |
| 2023-10-30 | 9.31 | $25.21 | 336000 |
| 2023-10-27 | 9.04 | $25.27 | 393700 |
| 2023-10-26 | 8.76 | $25.99 | 247800 |
| 2023-10-25 | 8.78 | $25.76 | 325509 |
| 2023-10-24 | 8.69 | $25.88 | 367523 |
| 2023-10-23 | 8.82 | $26.02 | 408700 |
| 2023-10-20 | 8.90 | $26.73 | 454639 |
| 2023-10-19 | 9.24 | $27.40 | 360100 |
| 2023-10-18 | 9.37 | $28.47 | 430800 |
| 2023-10-17 | 9.08 | $28.71 | 497000 |
| 2023-10-16 | 8.77 | $27.79 | 372000 |
| 2023-10-13 | 9.09 | $26.98 | 301600 |
| 2023-10-12 | 9.52 | $27.43 | 412521 |
| 2023-10-11 | 9.87 | $28.22 | 368900 |
| 2023-10-10 | 9.96 | $27.89 | 501700 |
| 2023-10-09 | 10.14 | $26.44 | 301100 |
| 2023-10-06 | 10.23 | $26.52 | 353700 |
| 2023-10-05 | 10.32 | $26.61 | 394200 |
| 2023-10-04 | 10.69 | $26.95 | 457120 |
| 2023-10-03 | 11.13 | $27.71 | 378800 |
| 2023-10-02 | 11.18 | $28.44 | 518300 |
| 2023-09-29 | 10.91 | $28.76 | 504265 |
| 2023-09-28 | 10.55 | $27.93 | 348143 |
| 2023-09-27 | 10.68 | $27.22 | 313100 |
| 2023-09-26 | 11.23 | $26.99 | 311400 |
| 2023-09-25 | 11.62 | $27.26 | 320800 |
| 2023-09-22 | 12.03 | $27.02 | 235000 |
| 2023-09-21 | 12.64 | $26.35 | 294736 |
| 2023-09-20 | 13.03 | $26.43 | 288706 |
| 2023-09-19 | 13.51 | $26.35 | 316800 |
| 2023-09-18 | 13.94 | $26.48 | 462800 |
| 2023-09-15 | 14.43 | $27.28 | 2.2M |
| 2023-09-14 | 15.01 | $28.08 | 469410 |
| 2023-09-13 | 15.62 | $26.81 | 471104 |
| 2023-09-12 | 16.31 | $27.23 | 334929 |
| 2023-09-11 | 16.87 | $27.99 | 369027 |
| 2023-09-08 | 17.09 | $27.88 | 472700 |
| 2023-09-07 | 17.52 | $27.65 | 482302 |
| 2023-09-06 | 17.84 | $27.81 | 469846 |
| 2023-09-05 | 18.03 | $27.98 | 655600 |
| 2023-09-01 | 18.18 | $29.82 | 843944 |
| 2023-08-31 | 17.50 | $28.67 | 1.4M |
| 2023-08-30 | 17.04 | $24.73 | 604000 |
| 2023-08-29 | 17.18 | $24.67 | 524200 |
| 2023-08-28 | 17.10 | $23.89 | 461100 |
| 2023-08-25 | 16.91 | $24.22 | 356900 |
| 2023-08-24 | 16.71 | $24.15 | 563700 |
| 2023-08-23 | 16.62 | $25.03 | 441300 |
| 2023-08-22 | 16.81 | $25.80 | 389447 |
| 2023-08-21 | 17.44 | $26.53 | 369700 |
| 2023-08-18 | 17.96 | $26.86 | 495800 |
| 2023-08-17 | 18.25 | $26.86 | 389400 |
| 2023-08-16 | 18.46 | $27.19 | 381500 |
| 2023-08-15 | 18.37 | $26.87 | 393723 |
| 2023-08-14 | 18.78 | $26.81 | 464741 |
| 2023-08-11 | 19.32 | $26.17 | 385542 |
| 2023-08-10 | 20.23 | $25.91 | 518519 |
| 2023-08-09 | 21.01 | $27.12 | 290114 |
| 2023-08-08 | 21.15 | $27.16 | 372126 |
| 2023-08-07 | 21.31 | $27.48 | 389700 |
| 2023-08-04 | 20.89 | $27.61 | 411900 |
| 2023-08-03 | 20.62 | $27.22 | 386310 |
| 2023-08-02 | 20.45 | $26.47 | 316210 |
| 2023-08-01 | 20.52 | $26.93 | 321033 |
| 2023-07-31 | 20.55 | $27.04 | 334700 |
| 2023-07-28 | 20.33 | $27.17 | 352600 |
| 2023-07-27 | 20.07 | $26.70 | 371147 |
| 2023-07-26 | 19.92 | $26.98 | 487800 |
| 2023-07-25 | 19.62 | $26.86 | 403022 |
| 2023-07-24 | 19.55 | $26.60 | 383921 |
| 2023-07-21 | 19.38 | $26.35 | 338800 |
| 2023-07-20 | 19.29 | $26.60 | 301100 |
| 2023-07-19 | 19.08 | $26.83 | 354000 |
| 2023-07-18 | 18.56 | $26.80 | 411100 |
| 2023-07-17 | 18.18 | $25.98 | 388609 |
| 2023-07-14 | 18.00 | $25.56 | 383939 |
| 2023-07-13 | 18.13 | $25.37 | 395400 |
| 2023-07-12 | 18.11 | $25.75 | 706800 |
| 2023-07-11 | 17.46 | $25.68 | 628900 |
| 2023-07-10 | 17.12 | $24.91 | 520813 |
| 2023-07-07 | 17.12 | $24.14 | 515133 |
| 2023-07-06 | 17.50 | $23.57 | 461100 |
| 2023-07-05 | 17.95 | $24.08 | 502113 |
| 2023-07-03 | 18.11 | $24.67 | 323300 |
| 2023-06-30 | 18.26 | $23.93 | 513825 |
| 2023-06-29 | 18.64 | $24.31 | 470000 |
| 2023-06-28 | 19.04 | $23.51 | 480900 |
| 2023-06-27 | 19.75 | $24.05 | 801700 |
| 2023-06-26 | 19.96 | $24.24 | 524800 |
| 2023-06-23 | 20.10 | $24.19 | 1.8M |
| 2023-06-22 | 20.17 | $24.85 | 433600 |
| 2023-06-21 | 20.01 | $25.04 | 487500 |
| 2023-06-20 | 19.85 | $24.43 | 432329 |
| 2023-06-16 | 19.84 | $24.68 | 892200 |
| 2023-06-15 | 19.83 | $24.83 | 682700 |
| 2023-06-14 | 19.67 | $24.98 | 820600 |
| 2023-06-13 | 19.31 | $25.15 | 736825 |
| 2023-06-12 | 19.14 | $24.45 | 744800 |
| 2023-06-09 | 19.14 | $23.83 | 733600 |
| 2023-06-08 | 19.53 | $23.19 | 683049 |
| 2023-06-07 | 20.18 | $22.73 | 863511 |
| 2023-06-06 | 21.04 | $21.26 | 745300 |
| 2023-06-05 | 21.54 | $19.51 | 893503 |
| 2023-06-02 | 21.12 | $19.22 | 854596 |
| 2023-06-01 | 20.29 | $17.84 | 880900 |
| 2023-05-31 | 18.64 | $17.26 | 883313 |
| 2023-05-30 | 17.01 | $17.90 | 615800 |
| 2023-05-26 | 15.44 | $18.30 | 741635 |
| 2023-05-25 | 13.92 | $18.51 | 985141 |
| 2023-05-24 | 12.35 | $20.27 | 543000 |
| 2023-05-23 | 11.42 | $20.75 | 375300 |
| 2023-05-22 | 10.78 | $20.85 | 644900 |
| 2023-05-19 | 10.11 | $21.51 | 643000 |
| 2023-05-18 | 9.64 | $23.41 | 490410 |
| 2023-05-17 | 10.11 | $23.41 | 462315 |
| 2023-05-16 | 10.57 | $22.89 | 540000 |
| 2023-05-15 | 10.82 | $23.12 | 313200 |
| 2023-05-12 | 11.35 | $22.81 | 327000 |
| 2023-05-11 | 11.64 | $22.74 | 310505 |
| 2023-05-10 | 11.82 | $22.37 | 358425 |
| 2023-05-09 | 12.03 | $22.20 | 363427 |
| 2023-05-08 | 11.98 | $22.39 | 436200 |
| 2023-05-05 | 12.17 | $22.96 | 378100 |
| 2023-05-04 | 12.61 | $22.24 | 361017 |
| 2023-05-03 | 12.72 | $22.91 | 516900 |
| 2023-05-02 | 13.30 | $23.14 | 574500 |
| 2023-05-01 | 13.72 | $23.02 | 519506 |
| 2023-04-28 | 14.37 | $22.80 | 395800 |
| 2023-04-27 | 15.01 | $22.69 | 360222 |
| 2023-04-26 | 15.43 | $22.49 | 494641 |
| 2023-04-25 | 15.75 | $21.69 | 703300 |
| 2023-04-24 | 16.09 | $22.97 | 503200 |
| 2023-04-21 | 16.22 | $23.32 | 485828 |
| 2023-04-20 | 16.42 | $23.01 | 398543 |
| 2023-04-19 | 16.86 | $22.46 | 349800 |
| 2023-04-18 | 17.73 | $22.07 | 330300 |
| 2023-04-17 | 18.58 | $22.04 | 355100 |
| 2023-04-14 | 19.48 | $22.02 | 273000 |
| 2023-04-13 | 20.48 | $21.70 | 329546 |
| 2023-04-12 | 21.20 | $21.99 | 363200 |
| 2023-04-11 | 22.08 | $22.67 | 599200 |
| 2023-04-10 | 23.07 | $21.92 | 432043 |
| 2023-04-06 | 23.46 | $21.44 | 352600 |
| 2023-04-05 | 23.60 | $21.69 | 444900 |
| 2023-04-04 | 23.76 | $21.95 | 370800 |
| 2023-04-03 | 24.09 | $22.18 | 574914 |
| 2023-03-31 | 24.32 | $21.63 | 373318 |
| 2023-03-30 | 24.04 | $21.30 | 314110 |
| 2023-03-29 | 23.76 | $21.33 | 487519 |
| 2023-03-28 | 23.29 | $21.52 | 397500 |
| 2023-03-27 | 22.97 | $21.12 | 388628 |
| 2023-03-24 | 22.41 | $21.27 | 489331 |
| 2023-03-23 | 21.65 | $20.98 | 849500 |
| 2023-03-22 | 20.86 | $21.49 | 653504 |
| 2023-03-21 | 20.38 | $22.28 | 483200 |
| 2023-03-20 | 20.19 | $22.17 | 727252 |
| 2023-03-17 | 19.84 | $22.08 | 1.8M |
| 2023-03-16 | 19.40 | $23.35 | 819300 |
| 2023-03-15 | 19.25 | $23.47 | 1.1M |
| 2023-03-14 | 19.09 | $23.21 | 1.5M |
| 2023-03-13 | 18.82 | $22.90 | 1.7M |
| 2023-03-10 | 18.65 | $23.93 | 763416 |
| 2023-03-09 | 19.28 | $25.32 | 859000 |
| 2023-03-08 | 19.89 | $25.62 | 608425 |
| 2023-03-07 | 20.17 | $26.01 | 506140 |
| 2023-03-06 | 20.46 | $25.16 | 584723 |
| 2023-03-03 | 20.77 | $26.54 | 380500 |
| 2023-03-02 | 20.35 | $26.44 | 436148 |
| 2023-03-01 | 19.99 | $25.71 | 445000 |
| 2023-02-28 | 19.69 | $26.11 | 682000 |
| 2023-02-27 | 19.38 | $25.33 | 498600 |
| 2023-02-24 | 19.12 | $25.69 | 499231 |
| 2023-02-23 | 18.70 | $26.15 | 445629 |
| 2023-02-22 | 18.02 | $26.02 | 659247 |
| 2023-02-21 | 17.30 | $25.90 | 901100 |
| 2023-02-17 | 16.53 | $25.95 | 659400 |
| 2023-02-16 | 16.21 | $26.14 | 735300 |
| 2023-02-15 | 15.73 | $26.65 | 1.6M |
| 2023-02-14 | 15.23 | $24.72 | 694908 |
| 2023-02-13 | 15.78 | $24.11 | 537800 |
| 2023-02-10 | 16.53 | $23.80 | 578700 |
| 2023-02-09 | 17.37 | $23.95 | 507100 |
| 2023-02-08 | 17.99 | $24.56 | 700637 |
| 2023-02-07 | 18.40 | $25.49 | 476700 |
| 2023-02-06 | 18.57 | $25.25 | 689300 |
| 2023-02-03 | 18.48 | $26.80 | 588548 |
| 2023-02-02 | 17.43 | $27.14 | 874815 |
| 2023-02-01 | 16.33 | $26.09 | 709100 |
| 2023-01-31 | 15.57 | $26.02 | 795528 |
| 2023-01-30 | 14.87 | $25.11 | 898800 |
| 2023-01-27 | 14.45 | $25.12 | 735523 |
| 2023-01-26 | 13.81 | $25.10 | 579200 |
| 2023-01-25 | 13.26 | $24.41 | 708701 |
| 2023-01-24 | 12.99 | $23.84 | 643200 |
| 2023-01-23 | 13.03 | $23.90 | 626000 |
| 2023-01-20 | 13.06 | $23.07 | 947500 |
| 2023-01-19 | 13.51 | $22.18 | 502847 |
| 2023-01-18 | 13.94 | $22.47 | 512500 |
| 2023-01-17 | 14.65 | $22.90 | 529500 |
| 2023-01-13 | 15.27 | $23.88 | 424200 |
| 2023-01-12 | 15.79 | $23.17 | 546022 |
| 2023-01-11 | 16.29 | $22.68 | 488000 |
| 2023-01-10 | 16.65 | $22.71 | 732312 |
| 2023-01-09 | 16.97 | $22.64 | 663300 |
| 2023-01-06 | 17.60 | $22.79 | 576500 |
| 2023-01-05 | 18.32 | $22.18 | 451900 |
| 2023-01-04 | 18.44 | $22.21 | 768700 |
| 2023-01-03 | 18.92 | $21.87 | 636800 |
| 2022-12-30 | 19.43 | $22.28 | 506904 |
| 2022-12-29 | 19.69 | $21.82 | 426830 |
| 2022-12-28 | 19.73 | $21.17 | 527900 |
| 2022-12-27 | 19.76 | $21.74 | 425037 |
| 2022-12-23 | 19.97 | $21.76 | 812018 |
| 2022-12-22 | 20.14 | $21.49 | 805900 |
| 2022-12-21 | 20.10 | $21.18 | 894200 |
| 2022-12-20 | 19.91 | $19.64 | 589000 |
| 2022-12-19 | 18.93 | $20.06 | 608200 |
| 2022-12-16 | 17.91 | $19.62 | 1.5M |
| 2022-12-15 | 16.83 | $20.17 | 837200 |
| 2022-12-14 | 15.96 | $21.36 | 551400 |
| 2022-12-13 | 15.36 | $21.61 | 848100 |
| 2022-12-12 | 14.88 | $21.62 | 750600 |
| 2022-12-09 | 14.10 | $22.11 | 803000 |
| 2022-12-08 | 13.42 | $22.70 | 647535 |
| 2022-12-07 | 13.02 | $23.15 | 625700 |
| 2022-12-06 | 12.70 | $23.10 | 729515 |
| 2022-12-05 | 12.26 | $22.57 | 1.0M |
| 2022-12-02 | 11.38 | $22.31 | 987900 |
| 2022-12-01 | 10.42 | $22.20 | 1.7M |
| 2022-11-30 | 9.40 | $24.16 | 850600 |
| 2022-11-29 | 8.99 | $24.37 | 655540 |
| 2022-11-28 | 8.62 | $24.04 | 717400 |
| 2022-11-25 | 8.16 | $24.53 | 575500 |
| 2022-11-23 | 7.99 | $24.83 | 1.1M |
| 2022-11-22 | 7.86 | $27.58 | 939600 |
| 2022-11-21 | 7.90 | $27.48 | 763471 |
| 2022-11-18 | 8.26 | $27.62 | 476900 |
| 2022-11-17 | 8.63 | $26.57 | 521845 |
| 2022-11-16 | 8.45 | $26.29 | 434603 |
| 2022-11-15 | 8.25 | $27.33 | 548825 |
| 2022-11-14 | 8.45 | $26.57 | 340943 |
| 2022-11-11 | 8.49 | $27.26 | 387029 |
| 2022-11-10 | 8.67 | $26.88 | 599800 |
| 2022-11-09 | 8.82 | $25.10 | 349700 |
| 2022-11-08 | 8.26 | $26.48 | 278200 |
| 2022-11-07 | 8.20 | $26.86 | 424945 |
| 2022-11-04 | 8.19 | $26.89 | 357865 |
| 2022-11-03 | 8.38 | $26.53 | 311506 |
| 2022-11-02 | 8.33 | $26.49 | 347700 |
| 2022-11-01 | 8.47 | $27.57 | 329400 |
| 2022-10-31 | 8.86 | $27.33 | 330417 |
| 2022-10-28 | 9.20 | $27.59 | 357047 |
| 2022-10-27 | 9.56 | $27.56 | 334615 |
| 2022-10-26 | 9.56 | $26.80 | 289100 |
| 2022-10-25 | 9.96 | $26.84 | 383812 |
| 2022-10-24 | 10.43 | $26.11 | 385325 |
| 2022-10-21 | 10.73 | $26.35 | 359744 |
| 2022-10-20 | 10.96 | $25.28 | 354134 |
| 2022-10-19 | 11.26 | $25.48 | 382532 |
| 2022-10-18 | 11.47 | $25.90 | 342800 |
| 2022-10-17 | 12.04 | $25.62 | 352300 |
| 2022-10-14 | 12.30 | $24.90 | 324700 |
| 2022-10-13 | 12.26 | $24.90 | 381532 |
| 2022-10-12 | 12.20 | $24.83 | 344200 |
| 2022-10-11 | 12.57 | $25.16 | 576200 |
| 2022-10-10 | 12.96 | $24.49 | 360200 |
| 2022-10-07 | 12.97 | $24.78 | 323700 |
| 2022-10-06 | 13.06 | $25.42 | 501700 |
| 2022-10-05 | 13.44 | $25.56 | 328334 |
| 2022-10-04 | 13.78 | $25.76 | 441908 |
| 2022-10-03 | 14.25 | $24.60 | 424339 |
| 2022-09-30 | 14.10 | $24.22 | 674800 |
| 2022-09-29 | 13.94 | $24.91 | 529700 |
| 2022-09-28 | 14.14 | $25.09 | 556100 |
| 2022-09-27 | 14.34 | $24.04 | 488339 |
| 2022-09-26 | 13.97 | $23.38 | 506820 |
| 2022-09-23 | 13.62 | $24.95 | 561400 |
| 2022-09-22 | 13.65 | $25.25 | 610700 |
| 2022-09-21 | 13.99 | $25.52 | 640600 |
| 2022-09-20 | 14.44 | $25.40 | 577200 |
| 2022-09-19 | 14.57 | $25.44 | 539900 |
| 2022-09-16 | 14.71 | $24.93 | 1.2M |
| 2022-09-15 | 14.84 | $24.79 | 566700 |
| 2022-09-14 | 14.75 | $24.54 | 638300 |
| 2022-09-13 | 14.66 | $25.51 | 750300 |
| 2022-09-12 | 14.96 | $27.17 | 854500 |
| 2022-09-09 | 15.70 | $25.71 | 496913 |
| 2022-09-08 | 16.04 | $25.77 | 641600 |
| 2022-09-07 | 16.21 | $25.98 | 650300 |
| 2022-09-06 | 16.48 | $25.00 | 740700 |
| 2022-09-02 | 16.48 | $24.96 | 606100 |
| 2022-09-01 | 16.59 | $25.02 | 630702 |
| 2022-08-31 | 16.50 | $25.52 | 924311 |
| 2022-08-30 | 16.41 | $25.38 | 763500 |
| 2022-08-29 | 16.55 | $26.74 | 547831 |
| 2022-08-26 | 17.02 | $26.76 | 875800 |
| 2022-08-25 | 17.64 | $26.77 | 1.4M |
| 2022-08-24 | 18.30 | $25.16 | 2.5M |
| 2022-08-23 | 19.02 | $29.79 | 1.1M |
| 2022-08-22 | 18.36 | $30.26 | 631009 |
| 2022-08-19 | 17.93 | $30.12 | 687531 |
| 2022-08-18 | 17.26 | $30.42 | 456400 |
| 2022-08-17 | 16.55 | $29.85 | 405200 |
| 2022-08-16 | 15.95 | $29.97 | 667567 |
| 2022-08-15 | 15.22 | $29.02 | 939600 |
| 2022-08-12 | 14.87 | $29.69 | 404900 |
| 2022-08-11 | 13.76 | $29.76 | 908900 |
| 2022-08-10 | 12.66 | $28.61 | 565645 |
| 2022-08-09 | 11.76 | $27.55 | 626800 |
| 2022-08-08 | 11.18 | $28.16 | 557300 |
| 2022-08-05 | 10.57 | $26.31 | 361249 |
| 2022-08-04 | 10.71 | $26.36 | 429243 |
| 2022-08-03 | 10.87 | $26.06 | 433400 |
| 2022-08-02 | 11.12 | $25.57 | 505200 |
| 2022-08-01 | 11.51 | $25.87 | 498241 |
| 2022-07-29 | 11.92 | $24.82 | 608513 |
| 2022-07-28 | 12.26 | $24.76 | 602400 |
| 2022-07-27 | 12.48 | $24.52 | 620779 |
| 2022-07-26 | 12.66 | $23.94 | 1.2M |
| 2022-07-25 | 13.07 | $26.89 | 505000 |
| 2022-07-22 | 12.66 | $27.07 | 472416 |
| 2022-07-21 | 12.14 | $27.72 | 714300 |
| 2022-07-20 | 11.92 | $28.02 | 744900 |
| 2022-07-19 | 11.55 | $27.67 | 537333 |
| 2022-07-18 | 11.25 | $26.94 | 648400 |
| 2022-07-15 | 11.04 | $26.56 | 389415 |
| 2022-07-14 | 11.33 | $26.12 | 421400 |
| 2022-07-13 | 11.72 | $26.73 | 391000 |
| 2022-07-12 | 12.13 | $26.37 | 808745 |
| 2022-07-11 | 12.50 | $25.89 | 807130 |
| 2022-07-08 | 13.04 | $26.41 | 320637 |
| 2022-07-07 | 13.52 | $26.45 | 573600 |
| 2022-07-06 | 14.11 | $25.62 | 483600 |
| 2022-07-05 | 14.73 | $27.17 | 667073 |
| 2022-07-01 | 15.39 | $25.69 | 477937 |
| 2022-06-30 | 15.91 | $26.24 | 609300 |
| 2022-06-29 | 16.59 | $26.80 | 515100 |
| 2022-06-28 | 17.39 | $27.22 | 710300 |
| 2022-06-27 | 17.84 | $28.35 | 569400 |
| 2022-06-24 | 17.97 | $28.54 | 1.0M |
| 2022-06-23 | 18.16 | $26.67 | 522900 |
| 2022-06-22 | 18.94 | $26.83 | 506400 |
| 2022-06-21 | 19.49 | $28.13 | 773134 |
| 2022-06-17 | 19.83 | $26.64 | 1.5M |
| 2022-06-16 | 20.62 | $26.10 | 697674 |
| 2022-06-15 | 21.45 | $27.94 | 775921 |
| 2022-06-14 | 21.46 | $28.23 | 764000 |
| 2022-06-13 | 21.53 | $27.36 | 813800 |
| 2022-06-10 | 21.86 | $27.57 | 694400 |
| 2022-06-09 | 21.70 | $29.30 | 891400 |
| 2022-06-08 | 21.30 | $28.47 | 484117 |
| 2022-06-07 | 21.08 | $29.02 | 481700 |
| 2022-06-06 | 20.84 | $28.80 | 648935 |
| 2022-06-03 | 20.74 | $28.99 | 482800 |
| 2022-06-02 | 20.69 | $28.67 | 601500 |
| 2022-06-01 | 20.66 | $28.08 | 728638 |
| 2022-05-31 | 20.68 | $28.46 | 1.1M |
| 2022-05-27 | 20.23 | $29.63 | 1.1M |
| 2022-05-26 | 19.76 | $27.56 | 1.6M |
| 2022-05-25 | 19.66 | $27.19 | 3.9M |
| 2022-05-24 | 19.80 | $20.93 | 1.9M |
| 2022-05-23 | 19.47 | $22.43 | 999722 |
| 2022-05-20 | 20.32 | $23.46 | 946900 |
| 2022-05-19 | 21.14 | $24.02 | 650044 |
| 2022-05-18 | 21.94 | $24.05 | 832712 |
| 2022-05-17 | 22.37 | $25.74 | 924442 |
| 2022-05-16 | 22.08 | $24.61 | 421600 |
| 2022-05-13 | 22.17 | $24.60 | 603500 |
| 2022-05-12 | 22.05 | $24.32 | 594231 |
| 2022-05-11 | 22.36 | $23.36 | 632000 |
| 2022-05-10 | 22.53 | $23.42 | 805221 |
| 2022-05-09 | 22.73 | $23.70 | 768627 |
| 2022-05-06 | 22.35 | $24.15 | 820245 |
| 2022-05-05 | 21.85 | $24.47 | 656245 |
| 2022-05-04 | 21.37 | $24.31 | 499500 |
| 2022-05-03 | 20.93 | $23.86 | 423500 |
| 2022-05-02 | 20.58 | $23.79 | 683933 |
| 2022-04-29 | 20.32 | $22.93 | 550438 |
| 2022-04-28 | 20.16 | $23.60 | 1.0M |
| 2022-04-27 | 19.78 | $23.01 | 723325 |
| 2022-04-26 | 19.83 | $22.15 | 540848 |
| 2022-04-25 | 20.22 | $22.47 | 424000 |
| 2022-04-22 | 20.69 | $21.95 | 411300 |
| 2022-04-21 | 20.84 | $22.92 | 544835 |
| 2022-04-20 | 20.38 | $23.35 | 489400 |
| 2022-04-19 | 20.09 | $23.21 | 770130 |
| 2022-04-18 | 19.84 | $22.13 | 769900 |
| 2022-04-14 | 20.25 | $21.45 | 269926 |
| 2022-04-13 | 20.94 | $21.30 | 416746 |
| 2022-04-12 | 21.77 | $20.99 | 536235 |
| 2022-04-11 | 22.65 | $20.73 | 779904 |
| 2022-04-08 | 23.80 | $20.56 | 516400 |
| 2022-04-07 | 24.87 | $20.20 | 539417 |
| 2022-04-06 | 25.56 | $19.64 | 510326 |
| 2022-04-05 | 26.06 | $20.14 | 514800 |
| 2022-04-04 | 26.84 | $20.50 | 777417 |
| 2022-04-01 | 27.65 | $19.53 | 631529 |
| 2022-03-31 | 27.78 | $19.33 | 751500 |
| 2022-03-30 | 28.07 | $19.75 | 496748 |
| 2022-03-29 | 28.57 | $20.98 | 667613 |
| 2022-03-28 | 29.47 | $20.12 | 586600 |
| 2022-03-25 | 29.63 | $20.21 | 689734 |
| 2022-03-24 | 29.85 | $19.73 | 514544 |
| 2022-03-23 | 29.77 | $19.70 | 681000 |
| 2022-03-22 | 29.71 | $19.98 | 1.2M |
| 2022-03-21 | 29.72 | $19.67 | 688635 |
| 2022-03-18 | 29.64 | $20.64 | 1.3M |
| 2022-03-17 | 29.82 | $21.01 | 901242 |
| 2022-03-16 | 30.14 | $21.23 | 1.5M |
| 2022-03-15 | 30.50 | $19.73 | 742604 |
| 2022-03-14 | 29.52 | $19.44 | 679700 |
| 2022-03-11 | 28.45 | $19.65 | 767400 |
| 2022-03-10 | 27.47 | $20.24 | 1.3M |
| 2022-03-09 | 26.42 | $19.94 | 772614 |
| 2022-03-08 | 25.41 | $19.00 | 1.2M |
| 2022-03-07 | 23.81 | $17.93 | 595347 |
| 2022-03-04 | 22.15 | $19.37 | 562400 |
| 2022-03-03 | 20.77 | $20.37 | 397112 |
| 2022-03-02 | 19.55 | $20.58 | 736000 |
| 2022-03-01 | 18.26 | $19.59 | 635404 |
| 2022-02-28 | 16.91 | $20.76 | 637303 |
| 2022-02-25 | 15.76 | $20.98 | 777120 |
| 2022-02-24 | 14.64 | $21.33 | 761700 |
| 2022-02-23 | 13.47 | $20.28 | 543800 |
| 2022-02-22 | 12.52 | $20.62 | 626415 |
| 2022-02-18 | 11.59 | $21.71 | 550900 |
| 2022-02-17 | 10.99 | $21.70 | 431213 |
| 2022-02-16 | 10.48 | $22.76 | 381929 |
| 2022-02-15 | 10.36 | $23.30 | 362408 |
| 2022-02-14 | 10.27 | $22.20 | 400934 |
| 2022-02-11 | 9.93 | $22.53 | 345400 |
| 2022-02-10 | 9.69 | $23.12 | 456035 |
| 2022-02-09 | 9.70 | $23.50 | 288800 |
| 2022-02-08 | 9.91 | $23.43 | 398400 |
| 2022-02-07 | 10.00 | $22.42 | 393400 |
| 2022-02-04 | 9.80 | $22.37 | 758600 |
| 2022-02-03 | 9.43 | $22.48 | 481647 |
| 2022-02-02 | 9.48 | $23.00 | 597600 |
| 2022-02-01 | 9.66 | $24.31 | 646200 |
| 2022-01-31 | 9.95 | $23.98 | 824101 |
| 2022-01-28 | 10.31 | $23.08 | 423538 |
| 2022-01-27 | 10.32 | $23.33 | 463114 |
| 2022-01-26 | 10.85 | $23.45 | 551600 |
| 2022-01-25 | 11.40 | $24.16 | 678675 |
| 2022-01-24 | 11.94 | $24.28 | 1.2M |
| 2022-01-21 | 12.31 | $22.00 | 720100 |
| 2022-01-20 | 11.77 | $22.21 | 496300 |
| 2022-01-19 | 11.48 | $23.60 | 610900 |
| 2022-01-18 | 11.61 | $23.10 | 596500 |
| 2022-01-14 | 11.57 | $23.15 | 517100 |
| 2022-01-13 | 11.48 | $23.41 | 605219 |
| 2022-01-12 | 11.71 | $22.99 | 388700 |
| 2022-01-11 | 11.92 | $23.19 | 538700 |
| 2022-01-10 | 11.97 | $22.21 | 758900 |
| 2022-01-07 | 11.73 | $22.58 | 457200 |
| 2022-01-06 | 12.25 | $22.97 | 349929 |
| 2022-01-05 | 12.89 | $22.82 | 454706 |
| 2022-01-04 | 13.46 | $23.41 | 375919 |
| 2022-01-03 | 13.80 | $23.34 | 372600 |
| 2021-12-31 | 14.16 | $22.68 | 271300 |
| 2021-12-30 | 14.52 | $22.86 | 280700 |
| 2021-12-29 | 15.13 | $22.92 | 299100 |
| 2021-12-28 | 15.62 | $22.52 | 324827 |
| 2021-12-27 | 16.08 | $22.53 | 453506 |
| 2021-12-23 | 16.27 | $21.86 | 411300 |
| 2021-12-22 | 16.12 | $21.86 | 474343 |
| 2021-12-21 | 15.84 | $21.58 | 671200 |
| 2021-12-20 | 15.55 | $21.08 | 823500 |
| 2021-12-17 | 15.05 | $21.91 | 1.2M |
| 2021-12-16 | 14.79 | $21.85 | 515716 |
| 2021-12-15 | 14.81 | $22.67 | 586795 |
| 2021-12-14 | 14.70 | $22.14 | 470700 |
| 2021-12-13 | 14.73 | $22.06 | 616425 |
| 2021-12-10 | 14.75 | $23.27 | 560100 |
| 2021-12-09 | 15.10 | $23.12 | 384609 |
| 2021-12-08 | 15.76 | $23.85 | 403707 |
| 2021-12-07 | 16.33 | $24.16 | 446100 |
| 2021-12-06 | 16.93 | $22.97 | 472200 |
| 2021-12-03 | 17.55 | $22.78 | 454932 |
| 2021-12-02 | 18.08 | $23.30 | 478111 |
| 2021-12-01 | 18.70 | $22.43 | 736348 |
| 2021-11-30 | 19.37 | $23.61 | 874748 |
| 2021-11-29 | 19.67 | $24.70 | 849397 |
| 2021-11-26 | 20.64 | $25.27 | 482200 |
| 2021-11-24 | 21.52 | $27.37 | 484438 |
| 2021-11-23 | 21.59 | $27.80 | 672085 |
| 2021-11-22 | 21.30 | $28.00 | 892000 |
| 2021-11-19 | 21.00 | $26.38 | 1.1M |
| 2021-11-18 | 20.68 | $28.81 | 939416 |
| 2021-11-17 | 19.40 | $27.52 | 767201 |
| 2021-11-16 | 18.38 | $27.27 | 524800 |
| 2021-11-15 | 17.49 | $26.68 | 363714 |
| 2021-11-12 | 16.71 | $26.77 | 256405 |
| 2021-11-11 | 16.02 | $26.24 | 251110 |
| 2021-11-10 | 15.38 | $26.09 | 298900 |
| 2021-11-09 | 14.56 | $27.00 | 285005 |
| 2021-11-08 | 13.46 | $26.31 | 347147 |
| 2021-11-05 | 12.46 | $26.60 | 665617 |
| 2021-11-04 | 11.16 | $25.86 | 319100 |
| 2021-11-03 | 10.06 | $26.05 | 565329 |
| 2021-11-02 | 8.97 | $24.78 | 270735 |
| 2021-11-01 | 8.44 | $24.52 | 654688 |
| 2021-10-29 | 8.06 | $23.06 | 497318 |
| 2021-10-28 | 8.33 | $23.12 | 373539 |
| 2021-10-27 | 8.62 | $22.52 | 370202 |
| 2021-10-26 | 9.03 | $23.05 | 316300 |
| 2021-10-25 | 9.18 | $23.74 | 361905 |
| 2021-10-22 | 9.26 | $23.11 | 180213 |
| 2021-10-21 | 9.61 | $23.29 | 274429 |
| 2021-10-20 | 9.98 | $22.49 | 272000 |
| 2021-10-19 | 10.44 | $22.89 | 425628 |
| 2021-10-18 | 10.97 | $22.92 | 332421 |
| 2021-10-15 | 11.38 | $22.15 | 345100 |
| 2021-10-14 | 11.96 | $22.91 | 322039 |
| 2021-10-13 | 12.24 | $22.34 | 335500 |
| 2021-10-12 | 12.33 | $22.54 | 436800 |
| 2021-10-11 | 12.37 | $21.88 | 544700 |
| 2021-10-08 | 12.42 | $21.88 | 369418 |
| 2021-10-07 | 12.37 | $22.48 | 308412 |
| 2021-10-06 | 12.56 | $21.88 | 450900 |
| 2021-10-05 | 12.69 | $22.76 | 372711 |
| 2021-10-04 | 13.25 | $23.00 | 307100 |
| 2021-10-01 | 13.75 | $22.82 | 624635 |
| 2021-09-30 | 14.13 | $22.22 | 918622 |
| 2021-09-29 | 14.64 | $24.53 | 360114 |
| 2021-09-28 | 14.83 | $24.19 | 424301 |
| 2021-09-27 | 15.03 | $24.47 | 520900 |
| 2021-09-24 | 15.23 | $23.32 | 685000 |
| 2021-09-23 | 15.62 | $24.42 | 483830 |
| 2021-09-22 | 15.54 | $24.06 | 634919 |
| 2021-09-21 | 15.75 | $22.86 | 467000 |
| 2021-09-20 | 16.42 | $22.26 | 611538 |
| 2021-09-17 | 17.10 | $22.25 | 1.1M |
| 2021-09-16 | 17.87 | $22.25 | 386401 |
| 2021-09-15 | 18.78 | $22.35 | 439105 |
| 2021-09-14 | 19.66 | $21.72 | 379349 |
| 2021-09-13 | 20.55 | $22.22 | 589600 |
| 2021-09-10 | 21.58 | $22.64 | 397670 |
| 2021-09-09 | 22.45 | $23.19 | 552500 |
| 2021-09-08 | 23.41 | $22.50 | 964033 |
| 2021-09-07 | 24.42 | $23.62 | 689421 |
| 2021-09-03 | 24.87 | $24.26 | 736105 |
| 2021-09-02 | 25.14 | $25.06 | 663000 |
| 2021-09-01 | 25.24 | $25.62 | 1.8M |
| 2021-08-31 | 25.34 | $24.59 | 1.1M |
| 2021-08-30 | 25.86 | $24.86 | 466100 |
| 2021-08-27 | 25.97 | $24.78 | 293399 |
| 2021-08-26 | 26.22 | $23.75 | 326400 |
| 2021-08-25 | 26.58 | $24.60 | 329204 |
| 2021-08-24 | 26.42 | $24.93 | 509936 |
| 2021-08-23 | 26.26 | $23.72 | 459000 |
| 2021-08-20 | 26.23 | $23.85 | 505116 |
| 2021-08-19 | 26.30 | $23.57 | 303811 |
| 2021-08-18 | 26.45 | $23.65 | 407217 |
| 2021-08-17 | 26.60 | $23.00 | 364500 |
| 2021-08-16 | 26.99 | $23.62 | 266498 |
| 2021-08-13 | 27.23 | $23.53 | 447000 |
| 2021-08-12 | 27.34 | $23.92 | 316400 |
| 2021-08-11 | 27.36 | $24.06 | 328800 |
| 2021-08-10 | 27.39 | $24.36 | 498655 |
| 2021-08-09 | 27.42 | $23.10 | 639316 |
| 2021-08-06 | 27.66 | $23.92 | 302830 |
| 2021-08-05 | 27.59 | $23.52 | 451513 |
| 2021-08-04 | 27.55 | $22.71 | 665018 |
| 2021-08-03 | 27.51 | $25.18 | 362100 |
| 2021-08-02 | 27.16 | $24.76 | 306100 |
| 2021-07-30 | 26.47 | $24.74 | 302688 |
| 2021-07-29 | 25.76 | $24.76 | 246400 |
| 2021-07-28 | 25.07 | $24.44 | 303828 |
| 2021-07-27 | 24.34 | $24.29 | 453537 |
| 2021-07-26 | 23.58 | $25.20 | 309000 |
| 2021-07-23 | 22.48 | $24.75 | 400216 |
| 2021-07-22 | 21.39 | $24.25 | 279800 |
| 2021-07-21 | 20.24 | $24.91 | 353100 |
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