Is Core Laboratories N.V. (CLB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Core Laboratories N.V. (CLB) research center and poll results.
NYSE : CLB
Core Laboratories N.V. — Technical Indicators
$11.29 USD
$0.1 (0.89%)
- Volume
- 258.16K
- Average Volume
- 797.93K
- Market Capitalization
- $520.43M
- P/E Ratio
- 17.37
- Dividend Yield
- 0.35%
- Price Target
- $26.00
- Year High
- $20.36
- Year Low
- $9.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.07
- Current Ratio
- $2.05
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.24
2026-07-21
Close Price
$11.29
Vol: 246313
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.59
Average
19.82
Maximum
36.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.24 | $11.29 | 246313 |
| 2026-07-20 | 11.26 | $11.19 | 792527 |
| 2026-07-17 | 11.29 | $11.34 | 579400 |
| 2026-07-16 | 11.29 | $11.49 | 518100 |
| 2026-07-15 | 11.33 | $11.36 | 615555 |
| 2026-07-14 | 11.40 | $11.55 | 575000 |
| 2026-07-13 | 11.48 | $11.45 | 927056 |
| 2026-07-10 | 11.57 | $11.10 | 907985 |
| 2026-07-09 | 11.68 | $10.99 | 963324 |
| 2026-07-08 | 11.80 | $11.15 | 940478 |
| 2026-07-07 | 11.91 | $10.89 | 1.0M |
| 2026-07-06 | 12.01 | $11.09 | 904134 |
| 2026-07-02 | 12.14 | $11.46 | 1.1M |
| 2026-07-01 | 12.24 | $11.57 | 8.2M |
| 2026-06-30 | 12.34 | $11.65 | 1.0M |
| 2026-06-29 | 12.45 | $10.92 | 1.5M |
| 2026-06-26 | 12.59 | $11.02 | 1.5M |
| 2026-06-25 | 12.73 | $10.92 | 799233 |
| 2026-06-24 | 12.89 | $10.72 | 1.1M |
| 2026-06-23 | 13.08 | $11.64 | 689500 |
| 2026-06-22 | 13.21 | $11.77 | 752696 |
| 2026-06-18 | 13.34 | $11.69 | 1.4M |
| 2026-06-17 | 13.45 | $11.43 | 769500 |
| 2026-06-16 | 13.56 | $12.19 | 692700 |
| 2026-06-15 | 13.63 | $12.72 | 618365 |
| 2026-06-12 | 13.65 | $13.16 | 482600 |
| 2026-06-11 | 13.66 | $13.25 | 607851 |
| 2026-06-10 | 13.66 | $13.42 | 618876 |
| 2026-06-09 | 13.64 | $13.27 | 870205 |
| 2026-06-08 | 13.65 | $13.43 | 714032 |
| 2026-06-05 | 13.63 | $12.93 | 372800 |
| 2026-06-04 | 13.66 | $13.66 | 369100 |
| 2026-06-03 | 13.66 | $13.36 | 587600 |
| 2026-06-02 | 13.70 | $13.60 | 505509 |
| 2026-06-01 | 13.71 | $13.87 | 610600 |
| 2026-05-29 | 13.72 | $13.67 | 499200 |
| 2026-05-28 | 13.77 | $13.94 | 673700 |
| 2026-05-27 | 13.94 | $14.02 | 367000 |
| 2026-05-26 | 14.07 | $14.54 | 510600 |
| 2026-05-22 | 14.21 | $14.22 | 480024 |
| 2026-05-21 | 14.37 | $14.50 | 997900 |
| 2026-05-20 | 14.50 | $13.75 | 272751 |
| 2026-05-19 | 14.67 | $13.72 | 399919 |
| 2026-05-18 | 14.81 | $13.56 | 381644 |
| 2026-05-15 | 14.95 | $13.07 | 459200 |
| 2026-05-14 | 15.12 | $13.47 | 422900 |
| 2026-05-13 | 15.30 | $13.13 | 664423 |
| 2026-05-12 | 15.46 | $13.18 | 407113 |
| 2026-05-11 | 15.62 | $13.30 | 392300 |
| 2026-05-08 | 15.80 | $13.13 | 486816 |
| 2026-05-07 | 15.97 | $13.45 | 542724 |
| 2026-05-06 | 16.13 | $13.67 | 472730 |
| 2026-05-05 | 16.29 | $14.23 | 561046 |
| 2026-05-04 | 16.44 | $13.78 | 650234 |
| 2026-05-01 | 16.58 | $14.07 | 1.0M |
| 2026-04-30 | 16.69 | $14.65 | 1.6M |
| 2026-04-29 | 16.77 | $17.30 | 512361 |
| 2026-04-28 | 16.74 | $16.77 | 318331 |
| 2026-04-27 | 16.74 | $17.29 | 273200 |
| 2026-04-24 | 16.76 | $17.45 | 458300 |
| 2026-04-23 | 16.70 | $17.05 | 310144 |
| 2026-04-22 | 16.64 | $17.06 | 344320 |
| 2026-04-21 | 16.58 | $16.64 | 242689 |
| 2026-04-20 | 16.59 | $16.33 | 208800 |
| 2026-04-17 | 16.58 | $16.50 | 447625 |
| 2026-04-16 | 16.56 | $16.92 | 391800 |
| 2026-04-15 | 16.51 | $16.46 | 250024 |
| 2026-04-14 | 16.50 | $16.27 | 325500 |
| 2026-04-13 | 16.48 | $17.07 | 398020 |
| 2026-04-10 | 16.41 | $16.51 | 246300 |
| 2026-04-09 | 16.38 | $16.61 | 271600 |
| 2026-04-08 | 16.37 | $16.76 | 313600 |
| 2026-04-07 | 16.35 | $17.26 | 369131 |
| 2026-04-06 | 16.31 | $16.61 | 247400 |
| 2026-04-02 | 16.27 | $16.33 | 247100 |
| 2026-04-01 | 16.26 | $16.11 | 363000 |
| 2026-03-31 | 16.28 | $16.79 | 317500 |
| 2026-03-30 | 16.29 | $16.76 | 619500 |
| 2026-03-27 | 16.31 | $17.61 | 563534 |
| 2026-03-26 | 16.31 | $16.42 | 439542 |
| 2026-03-25 | 16.36 | $15.85 | 417746 |
| 2026-03-24 | 16.44 | $15.71 | 577400 |
| 2026-03-23 | 16.54 | $16.87 | 367900 |
| 2026-03-20 | 16.61 | $16.21 | 733300 |
| 2026-03-19 | 16.72 | $15.97 | 371522 |
| 2026-03-18 | 16.85 | $16.06 | 413700 |
| 2026-03-17 | 16.97 | $16.29 | 280300 |
| 2026-03-16 | 17.10 | $15.77 | 267100 |
| 2026-03-13 | 17.24 | $15.77 | 388944 |
| 2026-03-12 | 17.35 | $15.90 | 330055 |
| 2026-03-11 | 17.51 | $16.42 | 302330 |
| 2026-03-10 | 17.62 | $16.33 | 420300 |
| 2026-03-09 | 17.75 | $16.32 | 500103 |
| 2026-03-06 | 17.86 | $15.91 | 398722 |
| 2026-03-05 | 18.01 | $16.11 | 471079 |
| 2026-03-04 | 18.18 | $16.54 | 382000 |
| 2026-03-03 | 18.34 | $16.88 | 292000 |
| 2026-03-02 | 18.47 | $17.28 | 299400 |
| 2026-02-27 | 18.58 | $17.59 | 523408 |
| 2026-02-26 | 18.69 | $17.40 | 237617 |
| 2026-02-25 | 18.76 | $17.52 | 399200 |
| 2026-02-24 | 18.86 | $17.57 | 756700 |
| 2026-02-23 | 18.95 | $18.33 | 312639 |
| 2026-02-20 | 19.01 | $18.42 | 432843 |
| 2026-02-19 | 19.07 | $18.63 | 523448 |
| 2026-02-18 | 19.11 | $18.47 | 406109 |
| 2026-02-17 | 19.12 | $18.75 | 284925 |
| 2026-02-13 | 19.15 | $18.56 | 363918 |
| 2026-02-12 | 19.20 | $18.15 | 634400 |
| 2026-02-11 | 19.27 | $18.94 | 274600 |
| 2026-02-10 | 19.27 | $18.64 | 258444 |
| 2026-02-09 | 19.28 | $18.98 | 410339 |
| 2026-02-06 | 19.28 | $18.56 | 587000 |
| 2026-02-05 | 19.29 | $18.78 | 991427 |
| 2026-02-04 | 19.26 | $19.61 | 332900 |
| 2026-02-03 | 19.18 | $19.64 | 327222 |
| 2026-02-02 | 19.11 | $19.59 | 314739 |
| 2026-01-30 | 18.98 | $19.54 | 371300 |
| 2026-01-29 | 18.80 | $19.64 | 376600 |
| 2026-01-28 | 18.62 | $18.82 | 346731 |
| 2026-01-27 | 18.50 | $19.67 | 219238 |
| 2026-01-26 | 18.33 | $19.32 | 284619 |
| 2026-01-23 | 18.19 | $19.46 | 306493 |
| 2026-01-22 | 18.05 | $19.63 | 247100 |
| 2026-01-21 | 17.90 | $19.53 | 517600 |
| 2026-01-20 | 17.73 | $18.51 | 363212 |
| 2026-01-16 | 17.61 | $19.43 | 302600 |
| 2026-01-15 | 17.45 | $19.62 | 330756 |
| 2026-01-14 | 17.27 | $19.43 | 308925 |
| 2026-01-13 | 17.13 | $19.00 | 228445 |
| 2026-01-12 | 17.00 | $18.78 | 408114 |
| 2026-01-09 | 16.91 | $18.97 | 250232 |
| 2026-01-08 | 16.82 | $18.88 | 351004 |
| 2026-01-07 | 16.71 | $18.03 | 344928 |
| 2026-01-06 | 16.63 | $18.16 | 437027 |
| 2026-01-05 | 16.57 | $18.13 | 696543 |
| 2026-01-02 | 16.48 | $16.95 | 381900 |
| 2025-12-31 | 16.46 | $16.03 | 239156 |
| 2025-12-30 | 16.44 | $16.12 | 229600 |
| 2025-12-29 | 16.41 | $16.30 | 198028 |
| 2025-12-26 | 16.35 | $16.36 | 187848 |
| 2025-12-24 | 16.28 | $16.53 | 101000 |
| 2025-12-23 | 16.20 | $16.61 | 324542 |
| 2025-12-22 | 16.11 | $16.59 | 407409 |
| 2025-12-19 | 16.01 | $16.24 | 1.1M |
| 2025-12-18 | 15.90 | $16.06 | 433447 |
| 2025-12-17 | 15.84 | $16.21 | 233400 |
| 2025-12-16 | 15.80 | $16.08 | 421826 |
| 2025-12-15 | 15.75 | $16.55 | 469200 |
| 2025-12-12 | 15.69 | $16.48 | 370143 |
| 2025-12-11 | 15.62 | $17.01 | 259702 |
| 2025-12-10 | 15.54 | $17.02 | 376900 |
| 2025-12-09 | 15.50 | $16.80 | 364564 |
| 2025-12-08 | 15.43 | $16.43 | 242600 |
| 2025-12-05 | 15.38 | $16.83 | 486246 |
| 2025-12-04 | 15.30 | $16.49 | 334319 |
| 2025-12-03 | 15.26 | $16.42 | 392247 |
| 2025-12-02 | 15.23 | $15.73 | 277420 |
| 2025-12-01 | 15.25 | $15.39 | 286800 |
| 2025-11-28 | 15.28 | $15.10 | 178023 |
| 2025-11-26 | 15.32 | $14.95 | 425240 |
| 2025-11-25 | 15.38 | $15.04 | 404531 |
| 2025-11-24 | 15.45 | $14.74 | 501718 |
| 2025-11-21 | 15.56 | $14.72 | 564912 |
| 2025-11-20 | 15.66 | $13.89 | 768315 |
| 2025-11-19 | 15.79 | $14.92 | 473631 |
| 2025-11-18 | 15.69 | $15.32 | 312300 |
| 2025-11-17 | 15.52 | $15.14 | 459034 |
| 2025-11-14 | 15.36 | $15.39 | 359100 |
| 2025-11-13 | 15.15 | $15.06 | 525819 |
| 2025-11-12 | 14.97 | $15.44 | 560403 |
| 2025-11-11 | 14.79 | $16.15 | 399416 |
| 2025-11-10 | 14.56 | $15.46 | 391400 |
| 2025-11-07 | 14.33 | $15.35 | 750100 |
| 2025-11-06 | 14.08 | $15.29 | 418605 |
| 2025-11-05 | 13.86 | $15.70 | 473100 |
| 2025-11-04 | 13.68 | $15.83 | 708500 |
| 2025-11-03 | 13.49 | $16.15 | 770100 |
| 2025-10-31 | 13.30 | $15.94 | 536332 |
| 2025-10-30 | 13.11 | $15.96 | 523559 |
| 2025-10-29 | 12.91 | $16.11 | 849100 |
| 2025-10-28 | 12.73 | $16.47 | 696016 |
| 2025-10-27 | 12.53 | $16.86 | 1.4M |
| 2025-10-24 | 12.31 | $16.86 | 1.2M |
| 2025-10-23 | 12.11 | $16.45 | 1.7M |
| 2025-10-22 | 11.91 | $12.77 | 545642 |
| 2025-10-21 | 11.89 | $12.04 | 356000 |
| 2025-10-20 | 11.91 | $11.85 | 330148 |
| 2025-10-17 | 11.92 | $11.34 | 467900 |
| 2025-10-16 | 11.95 | $11.41 | 432200 |
| 2025-10-15 | 12.02 | $11.86 | 848357 |
| 2025-10-14 | 12.05 | $11.43 | 807246 |
| 2025-10-13 | 12.12 | $10.95 | 1.1M |
| 2025-10-10 | 12.19 | $10.33 | 1.1M |
| 2025-10-09 | 12.29 | $10.98 | 723900 |
| 2025-10-08 | 12.38 | $12.08 | 278300 |
| 2025-10-07 | 12.39 | $11.92 | 323200 |
| 2025-10-06 | 12.43 | $12.38 | 339200 |
| 2025-10-03 | 12.44 | $12.14 | 466436 |
| 2025-10-02 | 12.46 | $11.98 | 346800 |
| 2025-10-01 | 12.48 | $12.58 | 353300 |
| 2025-09-30 | 12.45 | $12.36 | 531309 |
| 2025-09-29 | 12.41 | $12.56 | 361000 |
| 2025-09-26 | 12.36 | $12.79 | 448514 |
| 2025-09-25 | 12.29 | $12.40 | 297928 |
| 2025-09-24 | 12.23 | $12.49 | 336000 |
| 2025-09-23 | 12.16 | $12.29 | 673747 |
| 2025-09-22 | 12.10 | $12.13 | 683412 |
| 2025-09-19 | 12.05 | $11.97 | 1.1M |
| 2025-09-18 | 11.97 | $12.68 | 624829 |
| 2025-09-17 | 11.86 | $12.48 | 758010 |
| 2025-09-16 | 11.75 | $12.85 | 406700 |
| 2025-09-15 | 11.64 | $12.44 | 489957 |
| 2025-09-12 | 11.54 | $12.38 | 369430 |
| 2025-09-11 | 11.45 | $12.67 | 480400 |
| 2025-09-10 | 11.35 | $12.30 | 520526 |
| 2025-09-09 | 11.26 | $12.81 | 960717 |
| 2025-09-08 | 11.10 | $12.41 | 1.0M |
| 2025-09-05 | 10.99 | $12.62 | 589237 |
| 2025-09-04 | 10.88 | $12.48 | 532600 |
| 2025-09-03 | 10.77 | $11.79 | 666021 |
| 2025-09-02 | 10.71 | $11.74 | 562043 |
| 2025-08-29 | 10.66 | $11.51 | 376900 |
| 2025-08-28 | 10.61 | $11.32 | 380500 |
| 2025-08-27 | 10.59 | $11.14 | 449200 |
| 2025-08-26 | 10.59 | $11.12 | 605003 |
| 2025-08-25 | 10.61 | $11.09 | 340900 |
| 2025-08-22 | 10.65 | $11.17 | 509936 |
| 2025-08-21 | 10.68 | $10.46 | 340351 |
| 2025-08-20 | 10.83 | $10.34 | 242340 |
| 2025-08-19 | 10.94 | $10.43 | 303700 |
| 2025-08-18 | 11.01 | $10.50 | 422946 |
| 2025-08-15 | 11.05 | $10.44 | 427500 |
| 2025-08-14 | 11.10 | $10.60 | 499628 |
| 2025-08-13 | 11.15 | $10.74 | 563946 |
| 2025-08-12 | 11.18 | $10.43 | 546400 |
| 2025-08-11 | 11.25 | $9.74 | 438146 |
| 2025-08-08 | 11.38 | $10.22 | 324400 |
| 2025-08-07 | 11.51 | $10.27 | 545807 |
| 2025-08-06 | 11.65 | $10.29 | 661314 |
| 2025-08-05 | 11.76 | $10.74 | 463600 |
| 2025-08-04 | 11.86 | $10.56 | 656700 |
| 2025-08-01 | 11.95 | $10.53 | 581606 |
| 2025-07-31 | 12.06 | $10.94 | 454900 |
| 2025-07-30 | 12.16 | $11.14 | 446021 |
| 2025-07-29 | 12.20 | $11.58 | 456900 |
| 2025-07-28 | 12.19 | $11.95 | 440729 |
| 2025-07-25 | 12.18 | $11.73 | 815135 |
| 2025-07-24 | 12.19 | $13.36 | 1.0M |
| 2025-07-23 | 12.09 | $12.62 | 889600 |
| 2025-07-22 | 12.04 | $11.77 | 543809 |
| 2025-07-21 | 12.03 | $11.42 | 291200 |
| 2025-07-18 | 12.08 | $11.40 | 298800 |
| 2025-07-17 | 12.14 | $11.65 | 435635 |
| 2025-07-16 | 12.19 | $11.32 | 313800 |
| 2025-07-15 | 12.23 | $11.68 | 269200 |
| 2025-07-14 | 12.25 | $12.44 | 230637 |
| 2025-07-11 | 12.23 | $12.86 | 247200 |
| 2025-07-10 | 12.20 | $12.94 | 281700 |
| 2025-07-09 | 12.15 | $12.57 | 251731 |
| 2025-07-08 | 12.11 | $12.78 | 477400 |
| 2025-07-07 | 12.03 | $12.23 | 459013 |
| 2025-07-03 | 11.96 | $12.79 | 337429 |
| 2025-07-02 | 11.88 | $12.90 | 976500 |
| 2025-07-01 | 11.81 | $11.95 | 925246 |
| 2025-06-30 | 11.74 | $11.52 | 554605 |
| 2025-06-27 | 11.70 | $11.74 | 1.7M |
| 2025-06-26 | 11.67 | $11.80 | 457900 |
| 2025-06-25 | 11.62 | $11.37 | 349400 |
| 2025-06-24 | 11.61 | $11.60 | 642400 |
| 2025-06-23 | 11.57 | $11.64 | 846600 |
| 2025-06-20 | 11.54 | $12.41 | 822040 |
| 2025-06-18 | 11.47 | $12.58 | 737662 |
| 2025-06-17 | 11.42 | $12.65 | 904136 |
| 2025-06-16 | 11.36 | $12.12 | 473500 |
| 2025-06-13 | 11.35 | $12.07 | 332241 |
| 2025-06-12 | 11.34 | $12.00 | 277000 |
| 2025-06-11 | 11.35 | $12.26 | 423900 |
| 2025-06-10 | 11.36 | $12.04 | 250209 |
| 2025-06-09 | 11.36 | $11.67 | 349194 |
| 2025-06-06 | 11.36 | $11.18 | 225600 |
| 2025-06-05 | 11.35 | $10.97 | 348600 |
| 2025-06-04 | 11.39 | $11.09 | 445000 |
| 2025-06-03 | 11.42 | $11.47 | 389000 |
| 2025-06-02 | 11.45 | $10.65 | 324700 |
| 2025-05-30 | 11.53 | $10.75 | 583220 |
| 2025-05-29 | 11.58 | $11.03 | 222300 |
| 2025-05-28 | 11.60 | $10.81 | 257600 |
| 2025-05-27 | 11.64 | $11.23 | 400000 |
| 2025-05-23 | 11.65 | $10.85 | 434700 |
| 2025-05-22 | 11.70 | $10.92 | 560200 |
| 2025-05-21 | 11.73 | $11.12 | 285334 |
| 2025-05-20 | 11.78 | $11.45 | 286100 |
| 2025-05-19 | 11.83 | $11.61 | 225035 |
| 2025-05-16 | 11.86 | $11.85 | 298429 |
| 2025-05-15 | 11.90 | $11.87 | 356048 |
| 2025-05-14 | 11.92 | $12.18 | 497600 |
| 2025-05-13 | 11.91 | $12.46 | 462800 |
| 2025-05-12 | 11.90 | $12.06 | 471400 |
| 2025-05-09 | 11.90 | $11.61 | 1.2M |
| 2025-05-08 | 11.92 | $11.10 | 1.3M |
| 2025-05-07 | 12.00 | $11.60 | 282700 |
| 2025-05-06 | 11.95 | $11.79 | 236500 |
| 2025-05-05 | 11.95 | $12.05 | 362400 |
| 2025-05-02 | 11.94 | $12.34 | 337225 |
| 2025-05-01 | 12.00 | $11.68 | 548400 |
| 2025-04-30 | 12.16 | $11.37 | 898000 |
| 2025-04-29 | 12.34 | $11.72 | 551400 |
| 2025-04-28 | 12.51 | $11.30 | 478231 |
| 2025-04-25 | 12.71 | $11.86 | 761200 |
| 2025-04-24 | 12.89 | $11.61 | 663146 |
| 2025-04-23 | 13.08 | $12.07 | 730440 |
| 2025-04-22 | 13.25 | $12.44 | 634229 |
| 2025-04-21 | 13.41 | $12.26 | 593038 |
| 2025-04-17 | 13.56 | $12.62 | 835700 |
| 2025-04-16 | 13.70 | $12.32 | 520512 |
| 2025-04-15 | 13.85 | $11.99 | 520700 |
| 2025-04-14 | 14.01 | $12.15 | 581700 |
| 2025-04-11 | 14.15 | $12.18 | 858301 |
| 2025-04-10 | 14.30 | $11.89 | 926700 |
| 2025-04-09 | 14.44 | $12.73 | 842133 |
| 2025-04-08 | 14.56 | $10.60 | 662600 |
| 2025-04-07 | 14.76 | $11.73 | 837800 |
| 2025-04-04 | 14.92 | $12.02 | 699238 |
| 2025-04-03 | 15.06 | $13.44 | 694100 |
| 2025-04-02 | 15.09 | $14.92 | 443700 |
| 2025-04-01 | 15.03 | $14.98 | 266700 |
| 2025-03-31 | 14.97 | $14.99 | 331700 |
| 2025-03-28 | 14.92 | $15.33 | 259000 |
| 2025-03-27 | 14.89 | $15.52 | 456800 |
| 2025-03-26 | 14.85 | $15.39 | 211800 |
| 2025-03-25 | 14.84 | $15.54 | 240730 |
| 2025-03-24 | 14.84 | $15.56 | 222728 |
| 2025-03-21 | 14.86 | $15.33 | 809311 |
| 2025-03-20 | 14.90 | $15.40 | 193242 |
| 2025-03-19 | 14.97 | $15.38 | 215600 |
| 2025-03-18 | 15.05 | $15.19 | 310200 |
| 2025-03-17 | 15.18 | $14.89 | 325234 |
| 2025-03-14 | 15.33 | $15.23 | 337300 |
| 2025-03-13 | 15.44 | $14.70 | 316300 |
| 2025-03-12 | 15.54 | $15.08 | 411918 |
| 2025-03-11 | 15.66 | $14.62 | 425200 |
| 2025-03-10 | 15.79 | $14.85 | 508100 |
| 2025-03-07 | 15.88 | $14.85 | 404500 |
| 2025-03-06 | 15.97 | $14.09 | 364100 |
| 2025-03-05 | 16.16 | $13.70 | 729800 |
| 2025-03-04 | 16.33 | $13.81 | 557413 |
| 2025-03-03 | 16.47 | $13.94 | 488226 |
| 2025-02-28 | 16.62 | $14.63 | 574330 |
| 2025-02-27 | 16.78 | $14.91 | 266900 |
| 2025-02-26 | 16.96 | $15.00 | 252106 |
| 2025-02-25 | 17.14 | $15.60 | 291407 |
| 2025-02-24 | 17.31 | $15.92 | 257400 |
| 2025-02-21 | 17.49 | $16.14 | 314800 |
| 2025-02-20 | 17.67 | $16.87 | 222300 |
| 2025-02-19 | 17.81 | $16.88 | 248200 |
| 2025-02-18 | 17.99 | $17.89 | 329300 |
| 2025-02-14 | 18.08 | $17.96 | 555100 |
| 2025-02-13 | 18.13 | $17.39 | 301500 |
| 2025-02-12 | 18.23 | $16.75 | 299133 |
| 2025-02-11 | 18.32 | $17.43 | 218000 |
| 2025-02-10 | 18.37 | $17.19 | 285404 |
| 2025-02-07 | 18.41 | $16.58 | 302016 |
| 2025-02-06 | 18.49 | $16.70 | 392007 |
| 2025-02-05 | 18.58 | $17.84 | 376313 |
| 2025-02-04 | 18.62 | $17.24 | 396100 |
| 2025-02-03 | 18.69 | $16.55 | 319700 |
| 2025-01-31 | 18.78 | $16.97 | 377200 |
| 2025-01-30 | 18.80 | $17.75 | 706720 |
| 2025-01-29 | 18.76 | $18.54 | 386711 |
| 2025-01-28 | 18.67 | $18.53 | 211644 |
| 2025-01-27 | 18.60 | $19.04 | 250237 |
| 2025-01-24 | 18.49 | $19.50 | 242300 |
| 2025-01-23 | 18.36 | $19.82 | 234900 |
| 2025-01-22 | 18.21 | $19.70 | 274900 |
| 2025-01-21 | 18.11 | $20.34 | 487145 |
| 2025-01-17 | 18.00 | $19.69 | 265946 |
| 2025-01-16 | 17.97 | $19.11 | 164800 |
| 2025-01-15 | 17.97 | $19.34 | 224622 |
| 2025-01-14 | 17.97 | $18.59 | 180022 |
| 2025-01-13 | 18.03 | $18.38 | 348117 |
| 2025-01-10 | 18.12 | $18.00 | 219820 |
| 2025-01-08 | 18.20 | $18.20 | 160227 |
| 2025-01-07 | 18.26 | $18.51 | 256539 |
| 2025-01-06 | 18.30 | $18.56 | 272200 |
| 2025-01-03 | 18.37 | $18.75 | 292148 |
| 2025-01-02 | 18.44 | $18.26 | 437040 |
| 2024-12-31 | 18.57 | $17.31 | 224400 |
| 2024-12-30 | 18.75 | $17.07 | 292139 |
| 2024-12-27 | 18.92 | $16.74 | 274200 |
| 2024-12-26 | 19.10 | $17.07 | 211835 |
| 2024-12-24 | 19.27 | $16.92 | 102500 |
| 2024-12-23 | 19.47 | $16.84 | 340506 |
| 2024-12-20 | 19.69 | $16.85 | 1.1M |
| 2024-12-19 | 19.90 | $17.63 | 363500 |
| 2024-12-18 | 20.04 | $18.21 | 526127 |
| 2024-12-17 | 20.12 | $19.14 | 346141 |
| 2024-12-16 | 20.14 | $18.96 | 376645 |
| 2024-12-13 | 20.17 | $19.44 | 264200 |
| 2024-12-12 | 20.19 | $19.74 | 222600 |
| 2024-12-11 | 20.21 | $20.27 | 304013 |
| 2024-12-10 | 20.25 | $19.56 | 235517 |
| 2024-12-09 | 20.33 | $19.39 | 204800 |
| 2024-12-06 | 20.40 | $19.38 | 242000 |
| 2024-12-05 | 20.47 | $19.86 | 160700 |
| 2024-12-04 | 20.56 | $20.17 | 273438 |
| 2024-12-03 | 20.53 | $20.78 | 287721 |
| 2024-12-02 | 20.45 | $21.01 | 269100 |
| 2024-11-29 | 20.35 | $20.35 | 121600 |
| 2024-11-27 | 20.28 | $20.41 | 198900 |
| 2024-11-26 | 20.22 | $20.55 | 364437 |
| 2024-11-25 | 20.17 | $20.84 | 369640 |
| 2024-11-22 | 20.08 | $21.28 | 266044 |
| 2024-11-21 | 19.99 | $21.12 | 329339 |
| 2024-11-20 | 19.88 | $20.31 | 176100 |
| 2024-11-19 | 19.72 | $19.80 | 157005 |
| 2024-11-18 | 19.59 | $19.54 | 129507 |
| 2024-11-15 | 19.55 | $19.53 | 293700 |
| 2024-11-14 | 19.50 | $19.95 | 277400 |
| 2024-11-13 | 19.43 | $20.13 | 350600 |
| 2024-11-12 | 19.36 | $20.95 | 232100 |
| 2024-11-11 | 19.22 | $21.21 | 387402 |
| 2024-11-08 | 19.11 | $20.76 | 274800 |
| 2024-11-07 | 19.03 | $20.87 | 398000 |
| 2024-11-06 | 18.95 | $21.61 | 543400 |
| 2024-11-05 | 18.82 | $19.54 | 268305 |
| 2024-11-04 | 18.80 | $19.31 | 224641 |
| 2024-11-01 | 18.84 | $18.90 | 260108 |
| 2024-10-31 | 18.89 | $18.90 | 216225 |
| 2024-10-30 | 18.92 | $19.28 | 197700 |
| 2024-10-29 | 18.91 | $19.50 | 422762 |
| 2024-10-28 | 18.90 | $19.18 | 239649 |
| 2024-10-25 | 18.86 | $19.43 | 285303 |
| 2024-10-24 | 18.81 | $18.94 | 684800 |
| 2024-10-23 | 18.75 | $17.08 | 590245 |
| 2024-10-22 | 18.83 | $17.25 | 468500 |
| 2024-10-21 | 18.93 | $18.63 | 270015 |
| 2024-10-18 | 18.96 | $18.65 | 321700 |
| 2024-10-17 | 18.95 | $18.40 | 274109 |
| 2024-10-16 | 18.96 | $18.79 | 298300 |
| 2024-10-15 | 18.94 | $18.12 | 312100 |
| 2024-10-14 | 18.95 | $19.00 | 267800 |
| 2024-10-11 | 18.88 | $19.31 | 421800 |
| 2024-10-10 | 18.76 | $19.08 | 280644 |
| 2024-10-09 | 18.64 | $19.05 | 342934 |
| 2024-10-08 | 18.51 | $19.20 | 360436 |
| 2024-10-07 | 18.40 | $20.10 | 248939 |
| 2024-10-04 | 18.26 | $19.82 | 156797 |
| 2024-10-03 | 18.15 | $19.63 | 358100 |
| 2024-10-02 | 18.07 | $19.07 | 206028 |
| 2024-10-01 | 18.04 | $19.21 | 302300 |
| 2024-09-30 | 18.02 | $18.53 | 272445 |
| 2024-09-27 | 18.07 | $18.27 | 295332 |
| 2024-09-26 | 18.14 | $17.85 | 292210 |
| 2024-09-25 | 18.20 | $18.67 | 277215 |
| 2024-09-24 | 18.20 | $19.21 | 237416 |
| 2024-09-23 | 18.17 | $19.18 | 231600 |
| 2024-09-20 | 18.13 | $18.58 | 861100 |
| 2024-09-19 | 18.10 | $18.59 | 280100 |
| 2024-09-18 | 18.09 | $18.30 | 485500 |
| 2024-09-17 | 18.09 | $18.36 | 357712 |
| 2024-09-16 | 18.14 | $17.51 | 266500 |
| 2024-09-13 | 18.24 | $17.00 | 313201 |
| 2024-09-12 | 18.36 | $16.67 | 391549 |
| 2024-09-11 | 18.49 | $16.52 | 430800 |
| 2024-09-10 | 18.64 | $16.87 | 285529 |
| 2024-09-09 | 18.79 | $17.28 | 328900 |
| 2024-09-06 | 18.93 | $17.69 | 270526 |
| 2024-09-05 | 19.07 | $18.04 | 251500 |
| 2024-09-04 | 19.19 | $18.50 | 454700 |
| 2024-09-03 | 19.31 | $18.78 | 413000 |
| 2024-08-30 | 19.42 | $19.56 | 283800 |
| 2024-08-29 | 19.51 | $19.64 | 358105 |
| 2024-08-28 | 19.69 | $18.97 | 283510 |
| 2024-08-27 | 19.97 | $18.79 | 240410 |
| 2024-08-26 | 20.25 | $18.52 | 469000 |
| 2024-08-23 | 20.52 | $18.37 | 488300 |
| 2024-08-22 | 20.81 | $18.11 | 254000 |
| 2024-08-21 | 21.12 | $18.37 | 323000 |
| 2024-08-20 | 21.30 | $18.33 | 348839 |
| 2024-08-19 | 21.50 | $19.26 | 269900 |
| 2024-08-16 | 21.66 | $19.49 | 407636 |
| 2024-08-15 | 21.84 | $19.39 | 780800 |
| 2024-08-14 | 22.05 | $19.26 | 573322 |
| 2024-08-13 | 22.29 | $19.50 | 555700 |
| 2024-08-12 | 22.50 | $20.03 | 569038 |
| 2024-08-09 | 22.65 | $20.01 | 369032 |
| 2024-08-08 | 22.74 | $20.50 | 663714 |
| 2024-08-07 | 22.79 | $20.45 | 557700 |
| 2024-08-06 | 22.81 | $20.90 | 538822 |
| 2024-08-05 | 22.80 | $20.90 | 607300 |
| 2024-08-02 | 22.78 | $21.48 | 484719 |
| 2024-08-01 | 22.72 | $23.24 | 292234 |
| 2024-07-31 | 22.59 | $24.49 | 535114 |
| 2024-07-30 | 22.36 | $24.48 | 468819 |
| 2024-07-29 | 22.14 | $23.74 | 482928 |
| 2024-07-26 | 21.97 | $24.17 | 519835 |
| 2024-07-25 | 21.75 | $24.35 | 1.1M |
| 2024-07-24 | 21.50 | $22.02 | 580768 |
| 2024-07-23 | 21.37 | $22.26 | 308708 |
| 2024-07-22 | 21.22 | $22.63 | 573429 |
| 2024-07-19 | 21.02 | $22.90 | 656314 |
| 2024-07-18 | 20.79 | $23.73 | 574314 |
| 2024-07-17 | 20.52 | $24.04 | 724716 |
| 2024-07-16 | 20.23 | $23.77 | 693900 |
| 2024-07-15 | 19.94 | $22.99 | 464008 |
| 2024-07-12 | 19.70 | $21.78 | 294795 |
| 2024-07-11 | 19.53 | $21.45 | 427225 |
| 2024-07-10 | 19.38 | $20.89 | 299700 |
| 2024-07-09 | 19.25 | $20.62 | 341100 |
| 2024-07-08 | 19.13 | $20.66 | 347926 |
| 2024-07-05 | 19.01 | $20.27 | 432200 |
| 2024-07-03 | 18.89 | $20.48 | 147847 |
| 2024-07-02 | 18.76 | $20.05 | 290031 |
| 2024-07-01 | 18.65 | $19.98 | 333430 |
| 2024-06-28 | 18.59 | $20.29 | 2.1M |
| 2024-06-27 | 18.49 | $19.77 | 324552 |
| 2024-06-26 | 18.41 | $19.40 | 185515 |
| 2024-06-25 | 18.36 | $19.42 | 316800 |
| 2024-06-24 | 18.29 | $19.35 | 267000 |
| 2024-06-21 | 18.23 | $18.56 | 1.0M |
| 2024-06-20 | 18.22 | $18.31 | 347500 |
| 2024-06-18 | 18.25 | $18.25 | 353201 |
| 2024-06-17 | 18.25 | $18.28 | 608941 |
| 2024-06-14 | 18.24 | $17.91 | 410900 |
| 2024-06-13 | 18.24 | $18.20 | 265300 |
| 2024-06-12 | 18.24 | $18.55 | 449500 |
| 2024-06-11 | 18.22 | $18.37 | 349700 |
| 2024-06-10 | 18.17 | $18.30 | 334009 |
| 2024-06-07 | 18.10 | $18.25 | 522200 |
| 2024-06-06 | 18.04 | $18.12 | 752200 |
| 2024-06-05 | 17.96 | $17.87 | 386008 |
| 2024-06-04 | 17.87 | $17.90 | 533000 |
| 2024-06-03 | 17.78 | $17.91 | 472700 |
| 2024-05-31 | 17.68 | $18.74 | 680700 |
| 2024-05-30 | 17.53 | $18.33 | 254600 |
| 2024-05-29 | 17.40 | $18.13 | 303203 |
| 2024-05-28 | 17.28 | $18.54 | 256100 |
| 2024-05-24 | 17.20 | $17.92 | 278100 |
| 2024-05-23 | 17.15 | $18.13 | 303700 |
| 2024-05-22 | 17.10 | $18.42 | 368200 |
| 2024-05-21 | 17.00 | $18.83 | 341501 |
| 2024-05-20 | 16.91 | $18.33 | 376517 |
| 2024-05-17 | 16.84 | $18.04 | 274447 |
| 2024-05-16 | 16.80 | $17.90 | 380800 |
| 2024-05-15 | 16.76 | $18.16 | 318037 |
| 2024-05-14 | 16.68 | $18.15 | 600300 |
| 2024-05-13 | 16.64 | $17.38 | 367300 |
| 2024-05-10 | 16.64 | $17.00 | 421327 |
| 2024-05-09 | 16.66 | $17.09 | 326416 |
| 2024-05-08 | 16.70 | $16.44 | 296300 |
| 2024-05-07 | 16.76 | $16.08 | 223900 |
| 2024-05-06 | 16.84 | $16.06 | 263500 |
| 2024-05-03 | 16.90 | $15.92 | 210604 |
| 2024-05-02 | 16.97 | $15.70 | 317500 |
| 2024-05-01 | 17.03 | $15.71 | 297600 |
| 2024-04-30 | 17.11 | $15.80 | 418318 |
| 2024-04-29 | 17.19 | $16.95 | 311100 |
| 2024-04-26 | 17.20 | $16.94 | 522902 |
| 2024-04-25 | 17.21 | $17.07 | 693900 |
| 2024-04-24 | 17.20 | $16.53 | 412749 |
| 2024-04-23 | 17.20 | $16.99 | 425546 |
| 2024-04-22 | 17.21 | $16.97 | 307800 |
| 2024-04-19 | 17.19 | $17.18 | 365200 |
| 2024-04-18 | 17.18 | $16.99 | 434718 |
| 2024-04-17 | 17.16 | $16.69 | 447685 |
| 2024-04-16 | 17.14 | $17.24 | 444300 |
| 2024-04-15 | 17.08 | $17.38 | 416400 |
| 2024-04-12 | 17.03 | $17.50 | 455500 |
| 2024-04-11 | 16.96 | $17.89 | 505217 |
| 2024-04-10 | 16.87 | $17.63 | 379100 |
| 2024-04-09 | 16.79 | $17.59 | 189900 |
| 2024-04-08 | 16.72 | $17.27 | 218149 |
| 2024-04-05 | 16.66 | $17.33 | 268346 |
| 2024-04-04 | 16.59 | $16.98 | 355628 |
| 2024-04-03 | 16.52 | $17.36 | 332743 |
| 2024-04-02 | 16.43 | $17.33 | 602600 |
| 2024-04-01 | 16.34 | $17.13 | 250800 |
| 2024-03-28 | 16.25 | $17.08 | 324701 |
| 2024-03-27 | 16.15 | $16.99 | 250800 |
| 2024-03-26 | 16.04 | $16.50 | 493600 |
| 2024-03-25 | 15.96 | $17.15 | 304700 |
| 2024-03-22 | 15.81 | $16.64 | 315600 |
| 2024-03-21 | 15.69 | $16.86 | 287500 |
| 2024-03-20 | 15.55 | $16.59 | 305100 |
| 2024-03-19 | 15.45 | $16.31 | 253300 |
| 2024-03-18 | 15.36 | $16.07 | 245212 |
| 2024-03-15 | 15.29 | $16.49 | 1.0M |
| 2024-03-14 | 15.21 | $16.06 | 365500 |
| 2024-03-13 | 15.12 | $16.08 | 276816 |
| 2024-03-12 | 15.02 | $16.04 | 200900 |
| 2024-03-11 | 14.97 | $16.22 | 296919 |
| 2024-03-08 | 14.88 | $15.94 | 345722 |
| 2024-03-07 | 14.83 | $15.97 | 474901 |
| 2024-03-06 | 14.76 | $15.58 | 325400 |
| 2024-03-05 | 14.73 | $15.49 | 371915 |
| 2024-03-04 | 14.70 | $15.51 | 409034 |
| 2024-03-01 | 14.67 | $15.46 | 376700 |
| 2024-02-29 | 14.64 | $14.97 | 558500 |
| 2024-02-28 | 14.68 | $14.81 | 447831 |
| 2024-02-27 | 14.76 | $14.95 | 369100 |
| 2024-02-26 | 14.84 | $14.12 | 342900 |
| 2024-02-23 | 14.97 | $14.30 | 460200 |
| 2024-02-22 | 15.09 | $14.11 | 583700 |
| 2024-02-21 | 15.20 | $14.49 | 1.1M |
| 2024-02-20 | 15.25 | $14.62 | 514120 |
| 2024-02-16 | 15.29 | $14.60 | 435324 |
| 2024-02-15 | 15.33 | $14.87 | 424900 |
| 2024-02-14 | 15.37 | $14.23 | 425433 |
| 2024-02-13 | 15.42 | $14.15 | 534133 |
| 2024-02-12 | 15.49 | $14.95 | 454800 |
| 2024-02-09 | 15.53 | $14.52 | 377704 |
| 2024-02-08 | 15.58 | $14.87 | 416600 |
| 2024-02-07 | 15.64 | $14.60 | 419322 |
| 2024-02-06 | 15.73 | $14.93 | 472500 |
| 2024-02-05 | 15.84 | $14.92 | 877347 |
| 2024-02-02 | 15.96 | $14.83 | 834225 |
| 2024-02-01 | 16.08 | $15.03 | 848015 |
| 2024-01-31 | 16.20 | $15.77 | 616900 |
| 2024-01-30 | 16.28 | $16.36 | 440700 |
| 2024-01-29 | 16.35 | $16.47 | 322904 |
| 2024-01-26 | 16.43 | $16.82 | 294838 |
| 2024-01-25 | 16.52 | $16.68 | 499443 |
| 2024-01-24 | 16.62 | $16.26 | 692707 |
| 2024-01-23 | 16.72 | $15.44 | 1.7M |
| 2024-01-22 | 16.85 | $15.45 | 629918 |
| 2024-01-19 | 17.00 | $15.42 | 1.1M |
| 2024-01-18 | 17.17 | $15.73 | 357329 |
| 2024-01-17 | 17.30 | $15.23 | 490300 |
| 2024-01-16 | 17.44 | $15.43 | 497600 |
| 2024-01-12 | 17.60 | $15.77 | 521635 |
| 2024-01-11 | 17.70 | $15.61 | 694431 |
| 2024-01-10 | 17.76 | $16.10 | 318816 |
| 2024-01-09 | 17.82 | $16.41 | 488248 |
| 2024-01-08 | 17.89 | $16.98 | 479548 |
| 2024-01-05 | 17.93 | $17.49 | 374114 |
| 2024-01-04 | 17.93 | $17.07 | 597826 |
| 2024-01-03 | 17.98 | $17.46 | 475600 |
| 2024-01-02 | 18.01 | $17.49 | 258793 |
| 2023-12-29 | 18.04 | $17.66 | 284463 |
| 2023-12-28 | 18.04 | $18.09 | 228420 |
| 2023-12-27 | 18.02 | $18.60 | 203100 |
| 2023-12-26 | 17.99 | $18.75 | 230900 |
| 2023-12-22 | 17.98 | $18.17 | 233192 |
| 2023-12-21 | 18.00 | $18.13 | 295902 |
| 2023-12-20 | 18.00 | $18.42 | 596900 |
| 2023-12-19 | 17.99 | $18.76 | 288400 |
| 2023-12-18 | 17.97 | $18.32 | 215800 |
| 2023-12-15 | 17.97 | $18.15 | 867100 |
| 2023-12-14 | 17.98 | $18.55 | 383700 |
| 2023-12-13 | 18.02 | $17.72 | 553664 |
| 2023-12-12 | 18.13 | $16.84 | 417200 |
| 2023-12-11 | 18.23 | $17.35 | 275013 |
| 2023-12-08 | 18.33 | $17.88 | 213200 |
| 2023-12-07 | 18.41 | $17.69 | 343247 |
| 2023-12-06 | 18.48 | $17.44 | 380200 |
| 2023-12-05 | 18.54 | $18.08 | 255144 |
| 2023-12-04 | 18.66 | $18.15 | 317900 |
| 2023-12-01 | 18.80 | $18.07 | 298744 |
| 2023-11-30 | 18.96 | $17.71 | 438200 |
| 2023-11-29 | 19.13 | $17.62 | 286241 |
| 2023-11-28 | 19.32 | $18.01 | 464000 |
| 2023-11-27 | 19.49 | $18.51 | 281900 |
| 2023-11-24 | 19.66 | $18.51 | 115726 |
| 2023-11-22 | 19.86 | $18.19 | 266746 |
| 2023-11-21 | 20.09 | $18.24 | 219500 |
| 2023-11-20 | 20.33 | $18.43 | 219730 |
| 2023-11-17 | 20.56 | $18.28 | 387211 |
| 2023-11-16 | 20.80 | $18.36 | 315246 |
| 2023-11-15 | 21.08 | $19.36 | 315612 |
| 2023-11-14 | 21.34 | $19.85 | 496001 |
| 2023-11-13 | 21.56 | $18.87 | 338532 |
| 2023-11-10 | 21.82 | $19.37 | 314736 |
| 2023-11-09 | 22.05 | $19.54 | 364900 |
| 2023-11-08 | 22.25 | $18.93 | 375116 |
| 2023-11-07 | 22.49 | $18.76 | 542600 |
| 2023-11-06 | 22.74 | $20.35 | 381100 |
| 2023-11-03 | 22.90 | $21.12 | 230335 |
| 2023-11-02 | 22.98 | $21.25 | 465323 |
| 2023-11-01 | 23.01 | $21.02 | 537136 |
| 2023-10-31 | 23.08 | $21.42 | 428600 |
| 2023-10-30 | 23.18 | $21.52 | 240139 |
| 2023-10-27 | 23.27 | $21.88 | 189519 |
| 2023-10-26 | 23.37 | $22.37 | 212400 |
| 2023-10-25 | 23.48 | $22.82 | 292000 |
| 2023-10-24 | 23.59 | $23.17 | 371323 |
| 2023-10-23 | 23.60 | $22.96 | 275100 |
| 2023-10-20 | 23.65 | $23.16 | 283505 |
| 2023-10-19 | 23.70 | $23.83 | 182336 |
| 2023-10-18 | 23.70 | $24.56 | 171500 |
| 2023-10-17 | 23.69 | $24.32 | 226600 |
| 2023-10-16 | 23.66 | $24.12 | 128410 |
| 2023-10-13 | 23.67 | $23.95 | 200700 |
| 2023-10-12 | 23.71 | $23.57 | 133735 |
| 2023-10-11 | 23.78 | $23.63 | 225700 |
| 2023-10-10 | 23.81 | $23.70 | 198600 |
| 2023-10-09 | 23.91 | $23.67 | 206500 |
| 2023-10-06 | 24.00 | $22.65 | 463248 |
| 2023-10-05 | 24.15 | $21.92 | 308600 |
| 2023-10-04 | 24.36 | $22.33 | 319200 |
| 2023-10-03 | 24.52 | $23.40 | 200600 |
| 2023-10-02 | 24.58 | $23.33 | 306000 |
| 2023-09-29 | 24.66 | $24.01 | 299031 |
| 2023-09-28 | 24.66 | $24.56 | 342035 |
| 2023-09-27 | 24.63 | $24.93 | 363600 |
| 2023-09-26 | 24.59 | $23.44 | 206100 |
| 2023-09-25 | 24.62 | $24.01 | 265010 |
| 2023-09-22 | 24.61 | $24.12 | 193700 |
| 2023-09-21 | 24.58 | $23.83 | 269039 |
| 2023-09-20 | 24.59 | $24.25 | 279901 |
| 2023-09-19 | 24.56 | $23.74 | 198835 |
| 2023-09-18 | 24.57 | $24.37 | 361039 |
| 2023-09-15 | 24.59 | $24.83 | 916244 |
| 2023-09-14 | 24.56 | $24.82 | 297500 |
| 2023-09-13 | 24.55 | $24.34 | 419437 |
| 2023-09-12 | 24.58 | $25.58 | 409213 |
| 2023-09-11 | 24.56 | $25.52 | 218945 |
| 2023-09-08 | 24.57 | $25.73 | 313900 |
| 2023-09-07 | 24.57 | $26.11 | 368300 |
| 2023-09-06 | 24.55 | $25.54 | 291140 |
| 2023-09-05 | 24.52 | $24.46 | 259008 |
| 2023-09-01 | 24.54 | $24.92 | 390814 |
| 2023-08-31 | 24.56 | $24.04 | 340600 |
| 2023-08-30 | 24.63 | $23.98 | 231000 |
| 2023-08-29 | 24.73 | $24.08 | 372610 |
| 2023-08-28 | 24.90 | $24.16 | 248114 |
| 2023-08-25 | 24.99 | $23.70 | 151100 |
| 2023-08-24 | 25.11 | $23.62 | 203500 |
| 2023-08-23 | 25.16 | $23.99 | 175600 |
| 2023-08-22 | 25.20 | $23.67 | 255200 |
| 2023-08-21 | 25.24 | $23.96 | 226136 |
| 2023-08-18 | 25.28 | $24.68 | 235636 |
| 2023-08-17 | 25.27 | $24.26 | 269400 |
| 2023-08-16 | 25.28 | $24.69 | 180400 |
| 2023-08-15 | 25.28 | $24.84 | 232624 |
| 2023-08-14 | 25.26 | $25.16 | 368500 |
| 2023-08-11 | 25.19 | $25.79 | 277310 |
| 2023-08-10 | 25.06 | $25.76 | 224700 |
| 2023-08-09 | 24.99 | $25.62 | 273953 |
| 2023-08-08 | 24.91 | $25.00 | 220800 |
| 2023-08-07 | 24.88 | $24.94 | 205800 |
| 2023-08-04 | 24.85 | $25.25 | 229247 |
| 2023-08-03 | 24.80 | $25.51 | 481708 |
| 2023-08-02 | 24.61 | $25.98 | 590502 |
| 2023-08-01 | 24.41 | $27.43 | 677601 |
| 2023-07-31 | 24.15 | $25.99 | 297700 |
| 2023-07-28 | 24.01 | $26.09 | 597700 |
| 2023-07-27 | 23.93 | $24.61 | 1.0M |
| 2023-07-26 | 23.89 | $24.80 | 439800 |
| 2023-07-25 | 23.84 | $24.49 | 345419 |
| 2023-07-24 | 23.75 | $24.68 | 593700 |
| 2023-07-21 | 23.66 | $24.42 | 219625 |
| 2023-07-20 | 23.61 | $24.50 | 227700 |
| 2023-07-19 | 23.58 | $24.69 | 271200 |
| 2023-07-18 | 23.46 | $24.55 | 284821 |
| 2023-07-17 | 23.36 | $23.74 | 377116 |
| 2023-07-14 | 23.30 | $23.24 | 557734 |
| 2023-07-13 | 23.28 | $24.19 | 458500 |
| 2023-07-12 | 23.23 | $24.12 | 286800 |
| 2023-07-11 | 23.17 | $24.40 | 424420 |
| 2023-07-10 | 23.19 | $24.31 | 443600 |
| 2023-07-07 | 23.29 | $24.24 | 442241 |
| 2023-07-06 | 23.36 | $21.67 | 345931 |
| 2023-07-05 | 23.45 | $21.99 | 489800 |
| 2023-07-03 | 23.53 | $22.30 | 416928 |
| 2023-06-30 | 23.71 | $23.25 | 1.1M |
| 2023-06-29 | 23.72 | $24.35 | 298818 |
| 2023-06-28 | 23.60 | $23.92 | 393600 |
| 2023-06-27 | 23.51 | $23.70 | 259903 |
| 2023-06-26 | 23.48 | $22.79 | 497000 |
| 2023-06-23 | 23.48 | $22.92 | 7.9M |
| 2023-06-22 | 23.52 | $23.30 | 487128 |
| 2023-06-21 | 23.56 | $23.86 | 460639 |
| 2023-06-20 | 23.56 | $22.35 | 584600 |
| 2023-06-16 | 23.53 | $22.62 | 981600 |
| 2023-06-15 | 23.46 | $22.44 | 1.4M |
| 2023-06-14 | 23.39 | $22.92 | 306939 |
| 2023-06-13 | 23.28 | $23.24 | 344200 |
| 2023-06-12 | 23.17 | $22.80 | 406340 |
| 2023-06-09 | 23.06 | $24.90 | 436003 |
| 2023-06-08 | 22.84 | $26.20 | 436400 |
| 2023-06-07 | 22.59 | $25.64 | 289300 |
| 2023-06-06 | 22.36 | $23.48 | 291100 |
| 2023-06-05 | 22.23 | $23.69 | 700319 |
| 2023-06-02 | 22.14 | $25.91 | 454900 |
| 2023-06-01 | 21.92 | $23.35 | 348101 |
| 2023-05-31 | 21.86 | $21.87 | 583000 |
| 2023-05-30 | 21.83 | $22.12 | 267710 |
| 2023-05-26 | 21.83 | $23.13 | 313100 |
| 2023-05-25 | 21.80 | $22.87 | 302200 |
| 2023-05-24 | 21.78 | $23.72 | 432900 |
| 2023-05-23 | 21.64 | $24.05 | 523606 |
| 2023-05-22 | 21.49 | $23.86 | 1.1M |
| 2023-05-19 | 21.40 | $21.79 | 1.6M |
| 2023-05-18 | 21.37 | $21.26 | 371007 |
| 2023-05-17 | 21.39 | $21.08 | 683300 |
| 2023-05-16 | 21.43 | $20.57 | 449903 |
| 2023-05-15 | 21.50 | $21.06 | 364832 |
| 2023-05-12 | 21.56 | $20.55 | 170005 |
| 2023-05-11 | 21.66 | $20.65 | 203600 |
| 2023-05-10 | 21.78 | $21.17 | 245819 |
| 2023-05-09 | 21.88 | $21.06 | 249621 |
| 2023-05-08 | 21.97 | $20.90 | 194000 |
| 2023-05-05 | 22.05 | $21.89 | 239947 |
| 2023-05-04 | 22.07 | $21.46 | 310800 |
| 2023-05-03 | 22.14 | $22.21 | 659649 |
| 2023-05-02 | 22.18 | $21.29 | 356512 |
| 2023-05-01 | 22.29 | $22.03 | 613400 |
| 2023-04-28 | 22.30 | $22.51 | 379043 |
| 2023-04-27 | 22.27 | $22.56 | 512300 |
| 2023-04-26 | 22.24 | $20.85 | 361913 |
| 2023-04-25 | 22.27 | $21.08 | 360000 |
| 2023-04-24 | 22.27 | $22.00 | 321339 |
| 2023-04-21 | 22.18 | $21.28 | 385932 |
| 2023-04-20 | 22.13 | $21.52 | 404800 |
| 2023-04-19 | 22.10 | $21.87 | 270900 |
| 2023-04-18 | 22.06 | $22.00 | 366600 |
| 2023-04-17 | 22.00 | $22.31 | 221100 |
| 2023-04-14 | 21.89 | $22.56 | 272911 |
| 2023-04-13 | 21.77 | $22.98 | 302000 |
| 2023-04-12 | 21.64 | $23.17 | 270039 |
| 2023-04-11 | 21.55 | $23.02 | 198700 |
| 2023-04-10 | 21.47 | $22.46 | 263225 |
| 2023-04-06 | 21.50 | $22.29 | 187200 |
| 2023-04-05 | 21.58 | $22.75 | 185500 |
| 2023-04-04 | 21.67 | $23.08 | 294108 |
| 2023-04-03 | 21.77 | $23.57 | 421502 |
| 2023-03-31 | 21.87 | $22.05 | 267240 |
| 2023-03-30 | 22.09 | $21.96 | 166343 |
| 2023-03-29 | 22.27 | $21.96 | 213100 |
| 2023-03-28 | 22.48 | $21.55 | 207100 |
| 2023-03-27 | 22.60 | $21.00 | 255410 |
| 2023-03-24 | 22.75 | $20.27 | 447748 |
| 2023-03-23 | 22.93 | $20.29 | 308939 |
| 2023-03-22 | 23.08 | $20.81 | 277625 |
| 2023-03-21 | 23.15 | $21.14 | 731200 |
| 2023-03-20 | 23.24 | $20.75 | 435100 |
| 2023-03-17 | 23.39 | $20.08 | 1.1M |
| 2023-03-16 | 23.67 | $20.21 | 723300 |
| 2023-03-15 | 23.91 | $20.29 | 653600 |
| 2023-03-14 | 24.16 | $21.50 | 503600 |
| 2023-03-13 | 24.38 | $21.36 | 464200 |
| 2023-03-10 | 24.61 | $23.06 | 495648 |
| 2023-03-09 | 24.73 | $23.90 | 642100 |
| 2023-03-08 | 24.86 | $24.60 | 231947 |
| 2023-03-07 | 24.95 | $25.01 | 265000 |
| 2023-03-06 | 24.98 | $25.56 | 270000 |
| 2023-03-03 | 25.01 | $26.55 | 200835 |
| 2023-03-02 | 24.95 | $25.60 | 469420 |
| 2023-03-01 | 24.96 | $26.05 | 724718 |
| 2023-02-28 | 24.94 | $23.87 | 441200 |
| 2023-02-27 | 24.99 | $24.06 | 210600 |
| 2023-02-24 | 25.04 | $23.85 | 179200 |
| 2023-02-23 | 25.07 | $23.26 | 231800 |
| 2023-02-22 | 25.16 | $22.36 | 363416 |
| 2023-02-21 | 25.24 | $22.87 | 238300 |
| 2023-02-17 | 25.32 | $23.83 | 343707 |
| 2023-02-16 | 25.34 | $25.51 | 249725 |
| 2023-02-15 | 25.24 | $25.04 | 304836 |
| 2023-02-14 | 25.17 | $25.34 | 292403 |
| 2023-02-13 | 25.11 | $25.93 | 286400 |
| 2023-02-10 | 24.98 | $25.90 | 221947 |
| 2023-02-09 | 24.85 | $25.60 | 360449 |
| 2023-02-08 | 24.71 | $26.37 | 193200 |
| 2023-02-07 | 24.52 | $26.40 | 223400 |
| 2023-02-06 | 24.31 | $25.67 | 313040 |
| 2023-02-03 | 24.08 | $26.17 | 330010 |
| 2023-02-02 | 23.74 | $25.37 | 413205 |
| 2023-02-01 | 23.44 | $25.79 | 555918 |
| 2023-01-31 | 23.11 | $25.60 | 358500 |
| 2023-01-30 | 22.84 | $24.88 | 354400 |
| 2023-01-27 | 22.59 | $25.07 | 318200 |
| 2023-01-26 | 22.27 | $24.45 | 397100 |
| 2023-01-25 | 22.04 | $25.00 | 278710 |
| 2023-01-24 | 21.77 | $24.07 | 243607 |
| 2023-01-23 | 21.52 | $24.39 | 169500 |
| 2023-01-20 | 21.31 | $24.29 | 186815 |
| 2023-01-19 | 21.07 | $23.38 | 183000 |
| 2023-01-18 | 20.82 | $23.75 | 618900 |
| 2023-01-17 | 20.57 | $24.15 | 311745 |
| 2023-01-13 | 20.30 | $23.37 | 181700 |
| 2023-01-12 | 20.11 | $23.28 | 571320 |
| 2023-01-11 | 19.90 | $22.71 | 186237 |
| 2023-01-10 | 19.70 | $22.68 | 293915 |
| 2023-01-09 | 19.47 | $22.09 | 621000 |
| 2023-01-06 | 19.31 | $21.02 | 684100 |
| 2023-01-05 | 19.20 | $19.37 | 245700 |
| 2023-01-04 | 19.21 | $19.47 | 308543 |
| 2023-01-03 | 19.29 | $19.09 | 244100 |
| 2022-12-30 | 19.43 | $20.27 | 257115 |
| 2022-12-29 | 19.49 | $19.91 | 248600 |
| 2022-12-28 | 19.58 | $18.74 | 280600 |
| 2022-12-27 | 19.69 | $19.67 | 157209 |
| 2022-12-23 | 19.71 | $19.66 | 285600 |
| 2022-12-22 | 19.77 | $19.14 | 343417 |
| 2022-12-21 | 19.86 | $20.23 | 356319 |
| 2022-12-20 | 19.91 | $19.50 | 399438 |
| 2022-12-19 | 19.96 | $18.30 | 291800 |
| 2022-12-16 | 20.13 | $18.67 | 1.1M |
| 2022-12-15 | 20.32 | $18.90 | 394233 |
| 2022-12-14 | 20.49 | $19.47 | 319800 |
| 2022-12-13 | 20.67 | $19.07 | 288200 |
| 2022-12-12 | 20.84 | $18.75 | 460115 |
| 2022-12-09 | 21.05 | $18.07 | 407400 |
| 2022-12-08 | 21.17 | $18.92 | 325600 |
| 2022-12-07 | 21.24 | $18.72 | 298800 |
| 2022-12-06 | 21.36 | $19.74 | 293935 |
| 2022-12-05 | 21.42 | $20.96 | 408133 |
| 2022-12-02 | 21.41 | $21.97 | 259100 |
| 2022-12-01 | 21.33 | $21.50 | 354800 |
| 2022-11-30 | 21.20 | $21.68 | 475500 |
| 2022-11-29 | 21.10 | $20.81 | 299300 |
| 2022-11-28 | 21.04 | $20.13 | 235200 |
| 2022-11-25 | 21.00 | $20.90 | 75100 |
| 2022-11-23 | 20.91 | $20.99 | 240505 |
| 2022-11-22 | 20.89 | $21.12 | 319401 |
| 2022-11-21 | 20.83 | $20.52 | 629643 |
| 2022-11-18 | 20.78 | $21.77 | 353437 |
| 2022-11-17 | 20.64 | $22.48 | 301050 |
| 2022-11-16 | 20.41 | $22.30 | 316000 |
| 2022-11-15 | 20.20 | $23.02 | 299600 |
| 2022-11-14 | 19.90 | $22.48 | 543734 |
| 2022-11-11 | 19.62 | $22.97 | 451500 |
| 2022-11-10 | 19.28 | $20.50 | 317015 |
| 2022-11-09 | 19.10 | $20.24 | 472806 |
| 2022-11-08 | 18.86 | $21.18 | 315700 |
| 2022-11-07 | 18.59 | $20.95 | 376100 |
| 2022-11-04 | 18.35 | $20.71 | 385938 |
| 2022-11-03 | 18.14 | $20.29 | 386700 |
| 2022-11-02 | 17.95 | $19.03 | 382542 |
| 2022-11-01 | 17.82 | $19.70 | 463600 |
| 2022-10-31 | 17.62 | $19.46 | 488830 |
| 2022-10-28 | 17.39 | $19.33 | 503425 |
| 2022-10-27 | 17.10 | $19.16 | 833100 |
| 2022-10-26 | 16.85 | $20.49 | 778149 |
| 2022-10-25 | 16.54 | $20.00 | 600904 |
| 2022-10-24 | 16.22 | $19.44 | 751500 |
| 2022-10-21 | 15.92 | $19.06 | 561688 |
| 2022-10-20 | 15.66 | $17.98 | 808502 |
| 2022-10-19 | 15.55 | $17.98 | 350963 |
| 2022-10-18 | 15.44 | $16.99 | 208905 |
| 2022-10-17 | 15.39 | $16.87 | 330842 |
| 2022-10-14 | 15.37 | $16.28 | 337500 |
| 2022-10-13 | 15.39 | $16.78 | 491835 |
| 2022-10-12 | 15.44 | $15.48 | 217300 |
| 2022-10-11 | 15.58 | $15.81 | 324300 |
| 2022-10-10 | 15.66 | $16.10 | 362815 |
| 2022-10-07 | 15.75 | $16.61 | 390200 |
| 2022-10-06 | 15.83 | $16.45 | 240385 |
| 2022-10-05 | 15.83 | $16.42 | 365200 |
| 2022-10-04 | 15.84 | $15.69 | 477400 |
| 2022-10-03 | 15.91 | $14.85 | 445203 |
| 2022-09-30 | 16.01 | $13.48 | 466000 |
| 2022-09-29 | 16.15 | $14.19 | 364206 |
| 2022-09-28 | 16.24 | $14.33 | 375110 |
| 2022-09-27 | 16.34 | $13.62 | 537242 |
| 2022-09-26 | 16.50 | $13.33 | 618208 |
| 2022-09-23 | 16.68 | $13.91 | 523191 |
| 2022-09-22 | 16.87 | $15.74 | 272200 |
| 2022-09-21 | 16.97 | $15.77 | 265901 |
| 2022-09-20 | 17.05 | $16.09 | 332222 |
| 2022-09-19 | 17.06 | $16.55 | 321134 |
| 2022-09-16 | 17.05 | $16.59 | 1.2M |
| 2022-09-15 | 17.07 | $17.75 | 349424 |
| 2022-09-14 | 17.00 | $18.34 | 437910 |
| 2022-09-13 | 16.89 | $17.31 | 399039 |
| 2022-09-12 | 16.86 | $18.06 | 501100 |
| 2022-09-09 | 16.81 | $18.09 | 552904 |
| 2022-09-08 | 16.77 | $16.58 | 429027 |
| 2022-09-07 | 16.76 | $16.54 | 420838 |
| 2022-09-06 | 16.76 | $17.04 | 704900 |
| 2022-09-02 | 16.74 | $16.93 | 347200 |
| 2022-09-01 | 16.71 | $16.17 | 679536 |
| 2022-08-31 | 16.71 | $16.15 | 377300 |
| 2022-08-30 | 16.77 | $16.31 | 406236 |
| 2022-08-29 | 16.87 | $16.82 | 203200 |
| 2022-08-26 | 16.93 | $16.85 | 353225 |
| 2022-08-25 | 17.04 | $17.70 | 257943 |
| 2022-08-24 | 17.08 | $17.69 | 299913 |
| 2022-08-23 | 17.13 | $17.34 | 544336 |
| 2022-08-22 | 17.13 | $16.43 | 392916 |
| 2022-08-19 | 17.20 | $16.37 | 189100 |
| 2022-08-18 | 17.25 | $16.98 | 184320 |
| 2022-08-17 | 17.25 | $16.33 | 211500 |
| 2022-08-16 | 17.31 | $16.15 | 243917 |
| 2022-08-15 | 17.39 | $16.59 | 295800 |
| 2022-08-12 | 17.39 | $17.16 | 372400 |
| 2022-08-11 | 17.33 | $17.24 | 229200 |
| 2022-08-10 | 17.24 | $16.50 | 303800 |
| 2022-08-09 | 17.24 | $16.45 | 462037 |
| 2022-08-08 | 17.26 | $16.59 | 540011 |
| 2022-08-05 | 17.32 | $16.35 | 567114 |
| 2022-08-04 | 17.44 | $16.29 | 376511 |
| 2022-08-03 | 17.56 | $17.24 | 419833 |
| 2022-08-02 | 17.61 | $18.38 | 711148 |
| 2022-08-01 | 17.62 | $18.02 | 536247 |
| 2022-07-29 | 17.71 | $18.94 | 442600 |
| 2022-07-28 | 17.75 | $18.54 | 669233 |
| 2022-07-27 | 17.85 | $18.73 | 500811 |
| 2022-07-26 | 17.93 | $17.28 | 572300 |
| 2022-07-25 | 18.07 | $17.87 | 502600 |
| 2022-07-22 | 18.13 | $17.31 | 789908 |
| 2022-07-21 | 18.20 | $16.94 | 341800 |
| 2022-07-20 | 18.34 | $17.66 | 285900 |
| 2022-07-19 | 18.51 | $17.68 | 348772 |
| 2022-07-18 | 18.63 | $16.69 | 312434 |
| 2022-07-15 | 18.87 | $15.88 | 353102 |
| 2022-07-14 | 19.20 | $15.40 | 480729 |
| 2022-07-13 | 19.56 | $16.65 | 519800 |
| 2022-07-12 | 19.90 | $16.72 | 507506 |
| 2022-07-11 | 20.37 | $17.85 | 283631 |
| 2022-07-08 | 20.84 | $18.73 | 344600 |
| 2022-07-07 | 21.41 | $18.73 | 564700 |
| 2022-07-06 | 22.03 | $18.14 | 640206 |
| 2022-07-05 | 22.64 | $18.59 | 520601 |
| 2022-07-01 | 23.20 | $19.83 | 308200 |
| 2022-06-30 | 23.66 | $19.81 | 351500 |
| 2022-06-29 | 24.10 | $20.55 | 327600 |
| 2022-06-28 | 24.49 | $20.33 | 375200 |
| 2022-06-27 | 24.85 | $20.00 | 347431 |
| 2022-06-24 | 25.19 | $19.13 | 458800 |
| 2022-06-23 | 25.54 | $18.66 | 503122 |
| 2022-06-22 | 25.91 | $19.85 | 358434 |
| 2022-06-21 | 26.21 | $20.92 | 427227 |
| 2022-06-17 | 26.39 | $20.09 | 1.0M |
| 2022-06-16 | 26.62 | $21.62 | 567100 |
| 2022-06-15 | 26.76 | $22.49 | 398622 |
| 2022-06-14 | 26.86 | $22.43 | 344900 |
| 2022-06-13 | 26.94 | $23.62 | 412842 |
| 2022-06-10 | 26.92 | $26.08 | 642000 |
| 2022-06-09 | 26.77 | $27.15 | 512300 |
| 2022-06-08 | 26.58 | $30.27 | 243500 |
| 2022-06-07 | 26.24 | $31.02 | 490700 |
| 2022-06-06 | 25.90 | $30.33 | 351400 |
| 2022-06-03 | 25.75 | $29.78 | 366900 |
| 2022-06-02 | 25.57 | $29.03 | 575700 |
| 2022-06-01 | 25.42 | $28.74 | 476200 |
| 2022-05-31 | 25.24 | $28.18 | 1.0M |
| 2022-05-27 | 25.10 | $27.58 | 270900 |
| 2022-05-26 | 25.02 | $26.89 | 240500 |
| 2022-05-25 | 24.99 | $26.15 | 335100 |
| 2022-05-24 | 25.03 | $26.02 | 335100 |
| 2022-05-23 | 25.08 | $25.88 | 293008 |
| 2022-05-20 | 25.15 | $24.52 | 276100 |
| 2022-05-19 | 25.38 | $24.70 | 269044 |
| 2022-05-18 | 25.64 | $24.29 | 488438 |
| 2022-05-17 | 25.96 | $24.47 | 263100 |
| 2022-05-16 | 26.35 | $24.01 | 223126 |
| 2022-05-13 | 26.82 | $23.36 | 433000 |
| 2022-05-12 | 27.34 | $22.99 | 907704 |
| 2022-05-11 | 27.84 | $23.33 | 522802 |
| 2022-05-10 | 28.31 | $23.53 | 601131 |
| 2022-05-09 | 28.73 | $24.15 | 544300 |
| 2022-05-06 | 29.20 | $27.47 | 434136 |
| 2022-05-05 | 29.46 | $26.04 | 420041 |
| 2022-05-04 | 29.75 | $26.09 | 385560 |
| 2022-05-03 | 30.02 | $25.11 | 583032 |
| 2022-05-02 | 30.40 | $25.48 | 493500 |
| 2022-04-29 | 30.75 | $26.00 | 653000 |
| 2022-04-28 | 31.03 | $26.21 | 687527 |
| 2022-04-27 | 31.32 | $26.85 | 389100 |
| 2022-04-26 | 31.58 | $27.03 | 467133 |
| 2022-04-25 | 31.79 | $27.41 | 550600 |
| 2022-04-22 | 32.02 | $29.17 | 593926 |
| 2022-04-21 | 32.07 | $29.76 | 417025 |
| 2022-04-20 | 32.04 | $30.82 | 634900 |
| 2022-04-19 | 31.96 | $32.23 | 496000 |
| 2022-04-18 | 31.81 | $33.42 | 631700 |
| 2022-04-14 | 31.59 | $33.61 | 281917 |
| 2022-04-13 | 31.47 | $33.01 | 285533 |
| 2022-04-12 | 31.35 | $32.82 | 333920 |
| 2022-04-11 | 31.23 | $31.83 | 740000 |
| 2022-04-08 | 31.23 | $33.62 | 651333 |
| 2022-04-07 | 31.14 | $32.62 | 645379 |
| 2022-04-06 | 31.19 | $31.89 | 533641 |
| 2022-04-05 | 31.26 | $31.56 | 499115 |
| 2022-04-04 | 31.43 | $32.63 | 458200 |
| 2022-04-01 | 31.35 | $32.43 | 824540 |
| 2022-03-31 | 31.08 | $31.63 | 338440 |
| 2022-03-30 | 30.86 | $32.10 | 455534 |
| 2022-03-29 | 30.65 | $31.92 | 562138 |
| 2022-03-28 | 30.43 | $31.32 | 465980 |
| 2022-03-25 | 30.24 | $31.98 | 488118 |
| 2022-03-24 | 29.97 | $30.18 | 354700 |
| 2022-03-23 | 29.77 | $29.17 | 417500 |
| 2022-03-22 | 29.60 | $29.24 | 357300 |
| 2022-03-21 | 29.45 | $29.30 | 552309 |
| 2022-03-18 | 29.30 | $29.00 | 961432 |
| 2022-03-17 | 29.19 | $31.21 | 1.1M |
| 2022-03-16 | 28.99 | $30.55 | 918601 |
| 2022-03-15 | 28.83 | $30.51 | 839200 |
| 2022-03-14 | 28.71 | $31.72 | 758100 |
| 2022-03-11 | 28.53 | $31.78 | 549400 |
| 2022-03-10 | 28.24 | $33.58 | 566446 |
| 2022-03-09 | 27.86 | $33.29 | 1.0M |
| 2022-03-08 | 27.47 | $35.04 | 1.7M |
| 2022-03-07 | 27.04 | $30.99 | 1.2M |
| 2022-03-04 | 26.84 | $27.14 | 734300 |
| 2022-03-03 | 26.76 | $27.14 | 546223 |
| 2022-03-02 | 26.74 | $27.87 | 460592 |
| 2022-03-01 | 26.74 | $27.51 | 953300 |
| 2022-02-28 | 26.69 | $27.56 | 446117 |
| 2022-02-25 | 26.64 | $26.64 | 328011 |
| 2022-02-24 | 26.63 | $26.18 | 582400 |
| 2022-02-23 | 26.70 | $25.74 | 267500 |
| 2022-02-22 | 26.80 | $26.17 | 387711 |
| 2022-02-18 | 26.83 | $26.28 | 371918 |
| 2022-02-17 | 26.81 | $26.85 | 340435 |
| 2022-02-16 | 26.76 | $27.26 | 356348 |
| 2022-02-15 | 26.73 | $27.39 | 458402 |
| 2022-02-14 | 26.69 | $28.01 | 623517 |
| 2022-02-11 | 26.66 | $28.14 | 513700 |
| 2022-02-10 | 26.56 | $25.98 | 281543 |
| 2022-02-09 | 26.59 | $25.95 | 637712 |
| 2022-02-08 | 26.64 | $25.64 | 717100 |
| 2022-02-07 | 26.68 | $26.42 | 917300 |
| 2022-02-04 | 26.67 | $27.02 | 911210 |
| 2022-02-03 | 26.59 | $25.35 | 847932 |
| 2022-02-02 | 26.56 | $26.93 | 345700 |
| 2022-02-01 | 26.50 | $27.68 | 364800 |
| 2022-01-31 | 26.34 | $26.67 | 266900 |
| 2022-01-28 | 26.12 | $26.45 | 290900 |
| 2022-01-27 | 25.93 | $26.54 | 305584 |
| 2022-01-26 | 25.75 | $27.60 | 347800 |
| 2022-01-25 | 25.51 | $27.66 | 502956 |
| 2022-01-24 | 25.30 | $26.82 | 415200 |
| 2022-01-21 | 25.12 | $25.91 | 367600 |
| 2022-01-20 | 24.99 | $25.84 | 249100 |
| 2022-01-19 | 24.85 | $26.56 | 254400 |
| 2022-01-18 | 24.63 | $26.70 | 668300 |
| 2022-01-14 | 24.41 | $27.35 | 317244 |
| 2022-01-13 | 24.16 | $26.19 | 253530 |
| 2022-01-12 | 23.98 | $26.47 | 309626 |
| 2022-01-11 | 23.79 | $27.04 | 347400 |
| 2022-01-10 | 23.62 | $26.49 | 283000 |
| 2022-01-07 | 23.53 | $26.18 | 263600 |
| 2022-01-06 | 23.45 | $25.39 | 284500 |
| 2022-01-05 | 23.42 | $24.73 | 238810 |
| 2022-01-04 | 23.43 | $25.71 | 373000 |
| 2022-01-03 | 23.37 | $24.43 | 532804 |
| 2021-12-31 | 23.33 | $22.31 | 496900 |
| 2021-12-30 | 23.36 | $22.67 | 268721 |
| 2021-12-29 | 23.35 | $22.90 | 215300 |
| 2021-12-28 | 23.35 | $22.91 | 179516 |
| 2021-12-27 | 23.44 | $23.45 | 176144 |
| 2021-12-23 | 23.47 | $23.25 | 247100 |
| 2021-12-22 | 23.60 | $23.19 | 191000 |
| 2021-12-21 | 23.73 | $23.17 | 317422 |
| 2021-12-20 | 23.83 | $22.01 | 256803 |
| 2021-12-17 | 23.95 | $22.43 | 990001 |
| 2021-12-16 | 24.09 | $22.31 | 358500 |
| 2021-12-15 | 24.27 | $22.59 | 414918 |
| 2021-12-14 | 24.49 | $22.72 | 317204 |
| 2021-12-13 | 24.68 | $23.64 | 468900 |
| 2021-12-10 | 24.80 | $24.65 | 377000 |
| 2021-12-09 | 24.90 | $24.52 | 752116 |
| 2021-12-08 | 25.04 | $24.80 | 334800 |
| 2021-12-07 | 25.24 | $25.00 | 408500 |
| 2021-12-06 | 25.41 | $24.52 | 462700 |
| 2021-12-03 | 25.57 | $23.49 | 509100 |
| 2021-12-02 | 25.76 | $23.00 | 497500 |
| 2021-12-01 | 25.95 | $22.41 | 641900 |
| 2021-11-30 | 26.13 | $22.89 | 1.0M |
| 2021-11-29 | 26.31 | $24.76 | 486122 |
| 2021-11-26 | 26.37 | $24.14 | 504800 |
| 2021-11-24 | 26.42 | $25.81 | 296134 |
| 2021-11-23 | 26.44 | $25.81 | 359322 |
| 2021-11-22 | 26.54 | $25.07 | 421000 |
| 2021-11-19 | 26.68 | $24.38 | 614700 |
| 2021-11-18 | 26.88 | $25.30 | 508500 |
| 2021-11-17 | 27.03 | $25.88 | 469000 |
| 2021-11-16 | 27.21 | $27.02 | 388504 |
| 2021-11-15 | 27.35 | $26.49 | 384713 |
| 2021-11-12 | 27.53 | $26.13 | 291940 |
| 2021-11-11 | 27.80 | $26.50 | 337500 |
| 2021-11-10 | 28.06 | $27.47 | 917747 |
| 2021-11-09 | 28.23 | $28.75 | 389400 |
| 2021-11-08 | 28.34 | $28.46 | 385031 |
| 2021-11-05 | 28.41 | $27.71 | 519508 |
| 2021-11-04 | 28.54 | $27.18 | 814102 |
| 2021-11-03 | 28.61 | $26.93 | 472300 |
| 2021-11-02 | 28.65 | $25.88 | 434235 |
| 2021-11-01 | 28.80 | $26.51 | 309800 |
| 2021-10-29 | 28.95 | $26.01 | 1.1M |
| 2021-10-28 | 29.10 | $25.07 | 1.1M |
| 2021-10-27 | 29.23 | $26.30 | 866034 |
| 2021-10-26 | 29.28 | $27.66 | 564169 |
| 2021-10-25 | 29.34 | $28.02 | 1.4M |
| 2021-10-22 | 29.39 | $28.23 | 418100 |
| 2021-10-21 | 29.34 | $28.32 | 501400 |
| 2021-10-20 | 29.27 | $29.52 | 296946 |
| 2021-10-19 | 29.10 | $29.76 | 359931 |
| 2021-10-18 | 28.97 | $30.13 | 585000 |
| 2021-10-15 | 28.84 | $31.54 | 284500 |
| 2021-10-14 | 28.63 | $31.71 | 322046 |
| 2021-10-13 | 28.44 | $30.99 | 270511 |
| 2021-10-12 | 28.30 | $30.88 | 447800 |
| 2021-10-11 | 28.15 | $29.87 | 345312 |
| 2021-10-08 | 28.10 | $30.29 | 507100 |
| 2021-10-07 | 27.98 | $28.62 | 700536 |
| 2021-10-06 | 27.91 | $27.64 | 1.1M |
| 2021-10-05 | 27.88 | $28.99 | 618005 |
| 2021-10-04 | 27.80 | $29.38 | 486639 |
| 2021-10-01 | 27.72 | $29.05 | 433400 |
| 2021-09-30 | 27.68 | $27.75 | 598600 |
| 2021-09-29 | 27.66 | $27.31 | 571225 |
| 2021-09-28 | 27.68 | $28.75 | 698021 |
| 2021-09-27 | 27.65 | $29.02 | 789200 |
| 2021-09-24 | 27.64 | $27.19 | 460222 |
| 2021-09-23 | 27.63 | $26.96 | 830116 |
| 2021-09-22 | 27.66 | $26.23 | 409700 |
| 2021-09-21 | 27.73 | $27.09 | 865633 |
| 2021-09-20 | 27.67 | $27.47 | 639434 |
| 2021-09-17 | 27.53 | $27.50 | 763300 |
| 2021-09-16 | 27.39 | $27.76 | 336246 |
| 2021-09-15 | 27.30 | $28.30 | 802000 |
| 2021-09-14 | 27.21 | $27.89 | 346700 |
| 2021-09-13 | 27.19 | $28.79 | 409400 |
| 2021-09-10 | 27.17 | $27.82 | 524100 |
| 2021-09-09 | 27.23 | $27.31 | 499928 |
| 2021-09-08 | 27.34 | $26.95 | 381700 |
| 2021-09-07 | 27.47 | $27.40 | 387708 |
| 2021-09-03 | 27.58 | $27.91 | 203200 |
| 2021-09-02 | 27.70 | $28.15 | 175831 |
| 2021-09-01 | 27.81 | $27.46 | 270428 |
| 2021-08-31 | 27.95 | $27.56 | 563122 |
| 2021-08-30 | 28.22 | $28.14 | 450900 |
| 2021-08-27 | 28.47 | $28.93 | 515939 |
| 2021-08-26 | 28.69 | $26.99 | 239900 |
| 2021-08-25 | 29.01 | $27.61 | 310400 |
| 2021-08-24 | 29.39 | $27.49 | 670829 |
| 2021-08-23 | 29.71 | $26.06 | 685100 |
| 2021-08-20 | 30.12 | $24.50 | 1.2M |
| 2021-08-19 | 30.54 | $24.71 | 594746 |
| 2021-08-18 | 31.03 | $25.99 | 521200 |
| 2021-08-17 | 31.48 | $26.50 | 678011 |
| 2021-08-16 | 31.85 | $27.45 | 433572 |
| 2021-08-13 | 32.12 | $28.53 | 389000 |
| 2021-08-12 | 32.38 | $28.98 | 344900 |
| 2021-08-11 | 32.69 | $29.49 | 709900 |
| 2021-08-10 | 33.05 | $29.50 | 687800 |
| 2021-08-09 | 33.44 | $29.55 | 454600 |
| 2021-08-06 | 33.78 | $30.34 | 506800 |
| 2021-08-05 | 34.07 | $30.46 | 236100 |
| 2021-08-04 | 34.35 | $30.27 | 539900 |
| 2021-08-03 | 34.68 | $32.96 | 508813 |
| 2021-08-02 | 34.87 | $33.07 | 656517 |
| 2021-07-30 | 35.15 | $33.36 | 389200 |
| 2021-07-29 | 35.44 | $33.47 | 538800 |
| 2021-07-28 | 35.71 | $35.16 | 863697 |
| 2021-07-27 | 35.91 | $33.93 | 414700 |
| 2021-07-26 | 36.18 | $34.08 | 206000 |
| 2021-07-23 | 36.58 | $33.09 | 369800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.50
2026-07-21
Close Price
$11.29
Vol: 246313
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.74
Average
19.83
Maximum
36.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.50 | $11.29 | 246313 |
| 2026-07-20 | 11.53 | $11.19 | 792527 |
| 2026-07-17 | 11.56 | $11.34 | 579400 |
| 2026-07-16 | 11.59 | $11.49 | 518100 |
| 2026-07-15 | 11.60 | $11.36 | 615555 |
| 2026-07-14 | 11.62 | $11.55 | 575000 |
| 2026-07-13 | 11.63 | $11.45 | 927056 |
| 2026-07-10 | 11.65 | $11.10 | 907985 |
| 2026-07-09 | 11.70 | $10.99 | 963324 |
| 2026-07-08 | 11.78 | $11.15 | 940478 |
| 2026-07-07 | 11.85 | $10.89 | 1.0M |
| 2026-07-06 | 11.95 | $11.09 | 904134 |
| 2026-07-02 | 12.04 | $11.46 | 1.1M |
| 2026-07-01 | 12.10 | $11.57 | 8.2M |
| 2026-06-30 | 12.15 | $11.65 | 1.0M |
| 2026-06-29 | 12.21 | $10.92 | 1.5M |
| 2026-06-26 | 12.34 | $11.02 | 1.5M |
| 2026-06-25 | 12.48 | $10.92 | 799233 |
| 2026-06-24 | 12.64 | $10.72 | 1.1M |
| 2026-06-23 | 12.85 | $11.64 | 689500 |
| 2026-06-22 | 12.97 | $11.77 | 752696 |
| 2026-06-18 | 13.10 | $11.69 | 1.4M |
| 2026-06-17 | 13.25 | $11.43 | 769500 |
| 2026-06-16 | 13.44 | $12.19 | 692700 |
| 2026-06-15 | 13.57 | $12.72 | 618365 |
| 2026-06-12 | 13.66 | $13.16 | 482600 |
| 2026-06-11 | 13.72 | $13.25 | 607851 |
| 2026-06-10 | 13.76 | $13.42 | 618876 |
| 2026-06-09 | 13.80 | $13.27 | 870205 |
| 2026-06-08 | 13.86 | $13.43 | 714032 |
| 2026-06-05 | 13.90 | $12.93 | 372800 |
| 2026-06-04 | 14.00 | $13.66 | 369100 |
| 2026-06-03 | 14.04 | $13.36 | 587600 |
| 2026-06-02 | 14.11 | $13.60 | 505509 |
| 2026-06-01 | 14.17 | $13.87 | 610600 |
| 2026-05-29 | 14.20 | $13.67 | 499200 |
| 2026-05-28 | 14.25 | $13.94 | 673700 |
| 2026-05-27 | 14.29 | $14.02 | 367000 |
| 2026-05-26 | 14.31 | $14.54 | 510600 |
| 2026-05-22 | 14.29 | $14.22 | 480024 |
| 2026-05-21 | 14.30 | $14.50 | 997900 |
| 2026-05-20 | 14.28 | $13.75 | 272751 |
| 2026-05-19 | 14.33 | $13.72 | 399919 |
| 2026-05-18 | 14.40 | $13.56 | 381644 |
| 2026-05-15 | 14.48 | $13.07 | 459200 |
| 2026-05-14 | 14.63 | $13.47 | 422900 |
| 2026-05-13 | 14.75 | $13.13 | 664423 |
| 2026-05-12 | 14.93 | $13.18 | 407113 |
| 2026-05-11 | 15.11 | $13.30 | 392300 |
| 2026-05-08 | 15.30 | $13.13 | 486816 |
| 2026-05-07 | 15.53 | $13.45 | 542724 |
| 2026-05-06 | 15.75 | $13.67 | 472730 |
| 2026-05-05 | 15.97 | $14.23 | 561046 |
| 2026-05-04 | 16.15 | $13.78 | 650234 |
| 2026-05-01 | 16.40 | $14.07 | 1.0M |
| 2026-04-30 | 16.64 | $14.65 | 1.6M |
| 2026-04-29 | 16.85 | $17.30 | 512361 |
| 2026-04-28 | 16.81 | $16.77 | 318331 |
| 2026-04-27 | 16.81 | $17.29 | 273200 |
| 2026-04-24 | 16.76 | $17.45 | 458300 |
| 2026-04-23 | 16.69 | $17.05 | 310144 |
| 2026-04-22 | 16.65 | $17.06 | 344320 |
| 2026-04-21 | 16.61 | $16.64 | 242689 |
| 2026-04-20 | 16.60 | $16.33 | 208800 |
| 2026-04-17 | 16.63 | $16.50 | 447625 |
| 2026-04-16 | 16.64 | $16.92 | 391800 |
| 2026-04-15 | 16.61 | $16.46 | 250024 |
| 2026-04-14 | 16.63 | $16.27 | 325500 |
| 2026-04-13 | 16.67 | $17.07 | 398020 |
| 2026-04-10 | 16.63 | $16.51 | 246300 |
| 2026-04-09 | 16.64 | $16.61 | 271600 |
| 2026-04-08 | 16.64 | $16.76 | 313600 |
| 2026-04-07 | 16.63 | $17.26 | 369131 |
| 2026-04-06 | 16.56 | $16.61 | 247400 |
| 2026-04-02 | 16.56 | $16.33 | 247100 |
| 2026-04-01 | 16.58 | $16.11 | 363000 |
| 2026-03-31 | 16.63 | $16.79 | 317500 |
| 2026-03-30 | 16.62 | $16.76 | 619500 |
| 2026-03-27 | 16.60 | $17.61 | 563534 |
| 2026-03-26 | 16.49 | $16.42 | 439542 |
| 2026-03-25 | 16.50 | $15.85 | 417746 |
| 2026-03-24 | 16.57 | $15.71 | 577400 |
| 2026-03-23 | 16.66 | $16.87 | 367900 |
| 2026-03-20 | 16.64 | $16.21 | 733300 |
| 2026-03-19 | 16.68 | $15.97 | 371522 |
| 2026-03-18 | 16.76 | $16.06 | 413700 |
| 2026-03-17 | 16.83 | $16.29 | 280300 |
| 2026-03-16 | 16.89 | $15.77 | 267100 |
| 2026-03-13 | 17.01 | $15.77 | 388944 |
| 2026-03-12 | 17.14 | $15.90 | 330055 |
| 2026-03-11 | 17.27 | $16.42 | 302330 |
| 2026-03-10 | 17.36 | $16.33 | 420300 |
| 2026-03-09 | 17.47 | $16.32 | 500103 |
| 2026-03-06 | 17.59 | $15.91 | 398722 |
| 2026-03-05 | 17.76 | $16.11 | 471079 |
| 2026-03-04 | 17.94 | $16.54 | 382000 |
| 2026-03-03 | 18.08 | $16.88 | 292000 |
| 2026-03-02 | 18.21 | $17.28 | 299400 |
| 2026-02-27 | 18.31 | $17.59 | 523408 |
| 2026-02-26 | 18.39 | $17.40 | 237617 |
| 2026-02-25 | 18.49 | $17.52 | 399200 |
| 2026-02-24 | 18.59 | $17.57 | 756700 |
| 2026-02-23 | 18.70 | $18.33 | 312639 |
| 2026-02-20 | 18.74 | $18.42 | 432843 |
| 2026-02-19 | 18.77 | $18.63 | 523448 |
| 2026-02-18 | 18.79 | $18.47 | 406109 |
| 2026-02-17 | 18.82 | $18.75 | 284925 |
| 2026-02-13 | 18.83 | $18.56 | 363918 |
| 2026-02-12 | 18.85 | $18.15 | 634400 |
| 2026-02-11 | 18.93 | $18.94 | 274600 |
| 2026-02-10 | 18.93 | $18.64 | 258444 |
| 2026-02-09 | 18.96 | $18.98 | 410339 |
| 2026-02-06 | 18.96 | $18.56 | 587000 |
| 2026-02-05 | 19.00 | $18.78 | 991427 |
| 2026-02-04 | 19.02 | $19.61 | 332900 |
| 2026-02-03 | 18.96 | $19.64 | 327222 |
| 2026-02-02 | 18.89 | $19.59 | 314739 |
| 2026-01-30 | 18.81 | $19.54 | 371300 |
| 2026-01-29 | 18.73 | $19.64 | 376600 |
| 2026-01-28 | 18.64 | $18.82 | 346731 |
| 2026-01-27 | 18.62 | $19.67 | 219238 |
| 2026-01-26 | 18.51 | $19.32 | 284619 |
| 2026-01-23 | 18.42 | $19.46 | 306493 |
| 2026-01-22 | 18.32 | $19.63 | 247100 |
| 2026-01-21 | 18.18 | $19.53 | 517600 |
| 2026-01-20 | 18.03 | $18.51 | 363212 |
| 2026-01-16 | 17.98 | $19.43 | 302600 |
| 2026-01-15 | 17.83 | $19.62 | 330756 |
| 2026-01-14 | 17.64 | $19.43 | 308925 |
| 2026-01-13 | 17.46 | $19.00 | 228445 |
| 2026-01-12 | 17.29 | $18.78 | 408114 |
| 2026-01-09 | 17.14 | $18.97 | 250232 |
| 2026-01-08 | 16.95 | $18.88 | 351004 |
| 2026-01-07 | 16.74 | $18.03 | 344928 |
| 2026-01-06 | 16.61 | $18.16 | 437027 |
| 2026-01-05 | 16.44 | $18.13 | 696543 |
| 2026-01-02 | 16.26 | $16.95 | 381900 |
| 2025-12-31 | 16.19 | $16.03 | 239156 |
| 2025-12-30 | 16.21 | $16.12 | 229600 |
| 2025-12-29 | 16.22 | $16.30 | 198028 |
| 2025-12-26 | 16.21 | $16.36 | 187848 |
| 2025-12-24 | 16.19 | $16.53 | 101000 |
| 2025-12-23 | 16.16 | $16.61 | 324542 |
| 2025-12-22 | 16.11 | $16.59 | 407409 |
| 2025-12-19 | 16.06 | $16.24 | 1.1M |
| 2025-12-18 | 16.04 | $16.06 | 433447 |
| 2025-12-17 | 16.04 | $16.21 | 233400 |
| 2025-12-16 | 16.02 | $16.08 | 421826 |
| 2025-12-15 | 16.02 | $16.55 | 469200 |
| 2025-12-12 | 15.96 | $16.48 | 370143 |
| 2025-12-11 | 15.91 | $17.01 | 259702 |
| 2025-12-10 | 15.79 | $17.02 | 376900 |
| 2025-12-09 | 15.66 | $16.80 | 364564 |
| 2025-12-08 | 15.54 | $16.43 | 242600 |
| 2025-12-05 | 15.45 | $16.83 | 486246 |
| 2025-12-04 | 15.30 | $16.49 | 334319 |
| 2025-12-03 | 15.18 | $16.42 | 392247 |
| 2025-12-02 | 15.04 | $15.73 | 277420 |
| 2025-12-01 | 14.97 | $15.39 | 286800 |
| 2025-11-28 | 14.93 | $15.10 | 178023 |
| 2025-11-26 | 14.91 | $14.95 | 425240 |
| 2025-11-25 | 14.91 | $15.04 | 404531 |
| 2025-11-24 | 14.89 | $14.74 | 501718 |
| 2025-11-21 | 14.91 | $14.72 | 564912 |
| 2025-11-20 | 14.93 | $13.89 | 768315 |
| 2025-11-19 | 15.04 | $14.92 | 473631 |
| 2025-11-18 | 15.05 | $15.32 | 312300 |
| 2025-11-17 | 15.02 | $15.14 | 459034 |
| 2025-11-14 | 15.01 | $15.39 | 359100 |
| 2025-11-13 | 14.97 | $15.06 | 525819 |
| 2025-11-12 | 14.96 | $15.44 | 560403 |
| 2025-11-11 | 14.91 | $16.15 | 399416 |
| 2025-11-10 | 14.78 | $15.46 | 391400 |
| 2025-11-07 | 14.70 | $15.35 | 750100 |
| 2025-11-06 | 14.64 | $15.29 | 418605 |
| 2025-11-05 | 14.57 | $15.70 | 473100 |
| 2025-11-04 | 14.45 | $15.83 | 708500 |
| 2025-11-03 | 14.30 | $16.15 | 770100 |
| 2025-10-31 | 14.11 | $15.94 | 536332 |
| 2025-10-30 | 13.91 | $15.96 | 523559 |
| 2025-10-29 | 13.70 | $16.11 | 849100 |
| 2025-10-28 | 13.45 | $16.47 | 696016 |
| 2025-10-27 | 13.13 | $16.86 | 1.4M |
| 2025-10-24 | 12.73 | $16.86 | 1.2M |
| 2025-10-23 | 12.30 | $16.45 | 1.7M |
| 2025-10-22 | 11.86 | $12.77 | 545642 |
| 2025-10-21 | 11.77 | $12.04 | 356000 |
| 2025-10-20 | 11.74 | $11.85 | 330148 |
| 2025-10-17 | 11.73 | $11.34 | 467900 |
| 2025-10-16 | 11.77 | $11.41 | 432200 |
| 2025-10-15 | 11.80 | $11.86 | 848357 |
| 2025-10-14 | 11.80 | $11.43 | 807246 |
| 2025-10-13 | 11.84 | $10.95 | 1.1M |
| 2025-10-10 | 11.93 | $10.33 | 1.1M |
| 2025-10-09 | 12.10 | $10.98 | 723900 |
| 2025-10-08 | 12.22 | $12.08 | 278300 |
| 2025-10-07 | 12.23 | $11.92 | 323200 |
| 2025-10-06 | 12.26 | $12.38 | 339200 |
| 2025-10-03 | 12.25 | $12.14 | 466436 |
| 2025-10-02 | 12.26 | $11.98 | 346800 |
| 2025-10-01 | 12.29 | $12.58 | 353300 |
| 2025-09-30 | 12.26 | $12.36 | 531309 |
| 2025-09-29 | 12.25 | $12.56 | 361000 |
| 2025-09-26 | 12.22 | $12.79 | 448514 |
| 2025-09-25 | 12.16 | $12.40 | 297928 |
| 2025-09-24 | 12.14 | $12.49 | 336000 |
| 2025-09-23 | 12.10 | $12.29 | 673747 |
| 2025-09-22 | 12.08 | $12.13 | 683412 |
| 2025-09-19 | 12.07 | $11.97 | 1.1M |
| 2025-09-18 | 12.08 | $12.68 | 624829 |
| 2025-09-17 | 12.02 | $12.48 | 758010 |
| 2025-09-16 | 11.97 | $12.85 | 406700 |
| 2025-09-15 | 11.88 | $12.44 | 489957 |
| 2025-09-12 | 11.82 | $12.38 | 369430 |
| 2025-09-11 | 11.76 | $12.67 | 480400 |
| 2025-09-10 | 11.67 | $12.30 | 520526 |
| 2025-09-09 | 11.60 | $12.81 | 960717 |
| 2025-09-08 | 11.47 | $12.41 | 1.0M |
| 2025-09-05 | 11.37 | $12.62 | 589237 |
| 2025-09-04 | 11.24 | $12.48 | 532600 |
| 2025-09-03 | 11.11 | $11.79 | 666021 |
| 2025-09-02 | 11.04 | $11.74 | 562043 |
| 2025-08-29 | 10.97 | $11.51 | 376900 |
| 2025-08-28 | 10.91 | $11.32 | 380500 |
| 2025-08-27 | 10.87 | $11.14 | 449200 |
| 2025-08-26 | 10.84 | $11.12 | 605003 |
| 2025-08-25 | 10.81 | $11.09 | 340900 |
| 2025-08-22 | 10.78 | $11.17 | 509936 |
| 2025-08-21 | 10.74 | $10.46 | 340351 |
| 2025-08-20 | 10.77 | $10.34 | 242340 |
| 2025-08-19 | 10.82 | $10.43 | 303700 |
| 2025-08-18 | 10.86 | $10.50 | 422946 |
| 2025-08-15 | 10.89 | $10.44 | 427500 |
| 2025-08-14 | 10.94 | $10.60 | 499628 |
| 2025-08-13 | 10.98 | $10.74 | 563946 |
| 2025-08-12 | 11.00 | $10.43 | 546400 |
| 2025-08-11 | 11.06 | $9.74 | 438146 |
| 2025-08-08 | 11.20 | $10.22 | 324400 |
| 2025-08-07 | 11.31 | $10.27 | 545807 |
| 2025-08-06 | 11.42 | $10.29 | 661314 |
| 2025-08-05 | 11.53 | $10.74 | 463600 |
| 2025-08-04 | 11.62 | $10.56 | 656700 |
| 2025-08-01 | 11.73 | $10.53 | 581606 |
| 2025-07-31 | 11.86 | $10.94 | 454900 |
| 2025-07-30 | 11.95 | $11.14 | 446021 |
| 2025-07-29 | 12.04 | $11.58 | 456900 |
| 2025-07-28 | 12.09 | $11.95 | 440729 |
| 2025-07-25 | 12.10 | $11.73 | 815135 |
| 2025-07-24 | 12.14 | $13.36 | 1.0M |
| 2025-07-23 | 12.01 | $12.62 | 889600 |
| 2025-07-22 | 11.95 | $11.77 | 543809 |
| 2025-07-21 | 11.96 | $11.42 | 291200 |
| 2025-07-18 | 12.02 | $11.40 | 298800 |
| 2025-07-17 | 12.09 | $11.65 | 435635 |
| 2025-07-16 | 12.13 | $11.32 | 313800 |
| 2025-07-15 | 12.22 | $11.68 | 269200 |
| 2025-07-14 | 12.27 | $12.44 | 230637 |
| 2025-07-11 | 12.26 | $12.86 | 247200 |
| 2025-07-10 | 12.19 | $12.94 | 281700 |
| 2025-07-09 | 12.12 | $12.57 | 251731 |
| 2025-07-08 | 12.07 | $12.78 | 477400 |
| 2025-07-07 | 11.99 | $12.23 | 459013 |
| 2025-07-03 | 11.97 | $12.79 | 337429 |
| 2025-07-02 | 11.88 | $12.90 | 976500 |
| 2025-07-01 | 11.77 | $11.95 | 925246 |
| 2025-06-30 | 11.75 | $11.52 | 554605 |
| 2025-06-27 | 11.78 | $11.74 | 1.7M |
| 2025-06-26 | 11.78 | $11.80 | 457900 |
| 2025-06-25 | 11.78 | $11.37 | 349400 |
| 2025-06-24 | 11.83 | $11.60 | 642400 |
| 2025-06-23 | 11.85 | $11.64 | 846600 |
| 2025-06-20 | 11.87 | $12.41 | 822040 |
| 2025-06-18 | 11.81 | $12.58 | 737662 |
| 2025-06-17 | 11.73 | $12.65 | 904136 |
| 2025-06-16 | 11.64 | $12.12 | 473500 |
| 2025-06-13 | 11.59 | $12.07 | 332241 |
| 2025-06-12 | 11.54 | $12.00 | 277000 |
| 2025-06-11 | 11.49 | $12.26 | 423900 |
| 2025-06-10 | 11.41 | $12.04 | 250209 |
| 2025-06-09 | 11.34 | $11.67 | 349194 |
| 2025-06-06 | 11.30 | $11.18 | 225600 |
| 2025-06-05 | 11.32 | $10.97 | 348600 |
| 2025-06-04 | 11.35 | $11.09 | 445000 |
| 2025-06-03 | 11.38 | $11.47 | 389000 |
| 2025-06-02 | 11.37 | $10.65 | 324700 |
| 2025-05-30 | 11.45 | $10.75 | 583220 |
| 2025-05-29 | 11.52 | $11.03 | 222300 |
| 2025-05-28 | 11.57 | $10.81 | 257600 |
| 2025-05-27 | 11.65 | $11.23 | 400000 |
| 2025-05-23 | 11.70 | $10.85 | 434700 |
| 2025-05-22 | 11.79 | $10.92 | 560200 |
| 2025-05-21 | 11.88 | $11.12 | 285334 |
| 2025-05-20 | 11.96 | $11.45 | 286100 |
| 2025-05-19 | 12.01 | $11.61 | 225035 |
| 2025-05-16 | 12.05 | $11.85 | 298429 |
| 2025-05-15 | 12.07 | $11.87 | 356048 |
| 2025-05-14 | 12.10 | $12.18 | 497600 |
| 2025-05-13 | 12.09 | $12.46 | 462800 |
| 2025-05-12 | 12.05 | $12.06 | 471400 |
| 2025-05-09 | 12.05 | $11.61 | 1.2M |
| 2025-05-08 | 12.09 | $11.10 | 1.3M |
| 2025-05-07 | 12.20 | $11.60 | 282700 |
| 2025-05-06 | 12.26 | $11.79 | 236500 |
| 2025-05-05 | 12.31 | $12.05 | 362400 |
| 2025-05-02 | 12.33 | $12.34 | 337225 |
| 2025-05-01 | 12.33 | $11.68 | 548400 |
| 2025-04-30 | 12.40 | $11.37 | 898000 |
| 2025-04-29 | 12.51 | $11.72 | 551400 |
| 2025-04-28 | 12.60 | $11.30 | 478231 |
| 2025-04-25 | 12.73 | $11.86 | 761200 |
| 2025-04-24 | 12.82 | $11.61 | 663146 |
| 2025-04-23 | 12.95 | $12.07 | 730440 |
| 2025-04-22 | 13.04 | $12.44 | 634229 |
| 2025-04-21 | 13.11 | $12.26 | 593038 |
| 2025-04-17 | 13.20 | $12.62 | 835700 |
| 2025-04-16 | 13.26 | $12.32 | 520512 |
| 2025-04-15 | 13.36 | $11.99 | 520700 |
| 2025-04-14 | 13.50 | $12.15 | 581700 |
| 2025-04-11 | 13.64 | $12.18 | 858301 |
| 2025-04-10 | 13.80 | $11.89 | 926700 |
| 2025-04-09 | 14.00 | $12.73 | 842133 |
| 2025-04-08 | 14.13 | $10.60 | 662600 |
| 2025-04-07 | 14.50 | $11.73 | 837800 |
| 2025-04-04 | 14.79 | $12.02 | 699238 |
| 2025-04-03 | 15.08 | $13.44 | 694100 |
| 2025-04-02 | 15.26 | $14.92 | 443700 |
| 2025-04-01 | 15.29 | $14.98 | 266700 |
| 2025-03-31 | 15.33 | $14.99 | 331700 |
| 2025-03-28 | 15.36 | $15.33 | 259000 |
| 2025-03-27 | 15.37 | $15.52 | 456800 |
| 2025-03-26 | 15.35 | $15.39 | 211800 |
| 2025-03-25 | 15.34 | $15.54 | 240730 |
| 2025-03-24 | 15.32 | $15.56 | 222728 |
| 2025-03-21 | 15.30 | $15.33 | 809311 |
| 2025-03-20 | 15.30 | $15.40 | 193242 |
| 2025-03-19 | 15.28 | $15.38 | 215600 |
| 2025-03-18 | 15.27 | $15.19 | 310200 |
| 2025-03-17 | 15.28 | $14.89 | 325234 |
| 2025-03-14 | 15.33 | $15.23 | 337300 |
| 2025-03-13 | 15.34 | $14.70 | 316300 |
| 2025-03-12 | 15.40 | $15.08 | 411918 |
| 2025-03-11 | 15.44 | $14.62 | 425200 |
| 2025-03-10 | 15.52 | $14.85 | 508100 |
| 2025-03-07 | 15.59 | $14.85 | 404500 |
| 2025-03-06 | 15.67 | $14.09 | 364100 |
| 2025-03-05 | 15.84 | $13.70 | 729800 |
| 2025-03-04 | 16.06 | $13.81 | 557413 |
| 2025-03-03 | 16.30 | $13.94 | 488226 |
| 2025-02-28 | 16.55 | $14.63 | 574330 |
| 2025-02-27 | 16.75 | $14.91 | 266900 |
| 2025-02-26 | 16.94 | $15.00 | 252106 |
| 2025-02-25 | 17.15 | $15.60 | 291407 |
| 2025-02-24 | 17.31 | $15.92 | 257400 |
| 2025-02-21 | 17.46 | $16.14 | 314800 |
| 2025-02-20 | 17.60 | $16.87 | 222300 |
| 2025-02-19 | 17.67 | $16.88 | 248200 |
| 2025-02-18 | 17.75 | $17.89 | 329300 |
| 2025-02-14 | 17.74 | $17.96 | 555100 |
| 2025-02-13 | 17.72 | $17.39 | 301500 |
| 2025-02-12 | 17.75 | $16.75 | 299133 |
| 2025-02-11 | 17.86 | $17.43 | 218000 |
| 2025-02-10 | 17.90 | $17.19 | 285404 |
| 2025-02-07 | 17.98 | $16.58 | 302016 |
| 2025-02-06 | 18.12 | $16.70 | 392007 |
| 2025-02-05 | 18.27 | $17.84 | 376313 |
| 2025-02-04 | 18.32 | $17.24 | 396100 |
| 2025-02-03 | 18.43 | $16.55 | 319700 |
| 2025-01-31 | 18.63 | $16.97 | 377200 |
| 2025-01-30 | 18.81 | $17.75 | 706720 |
| 2025-01-29 | 18.92 | $18.54 | 386711 |
| 2025-01-28 | 18.96 | $18.53 | 211644 |
| 2025-01-27 | 19.00 | $19.04 | 250237 |
| 2025-01-24 | 19.00 | $19.50 | 242300 |
| 2025-01-23 | 18.95 | $19.82 | 234900 |
| 2025-01-22 | 18.85 | $19.70 | 274900 |
| 2025-01-21 | 18.76 | $20.34 | 487145 |
| 2025-01-17 | 18.60 | $19.69 | 265946 |
| 2025-01-16 | 18.48 | $19.11 | 164800 |
| 2025-01-15 | 18.42 | $19.34 | 224622 |
| 2025-01-14 | 18.32 | $18.59 | 180022 |
| 2025-01-13 | 18.29 | $18.38 | 348117 |
| 2025-01-10 | 18.28 | $18.00 | 219820 |
| 2025-01-08 | 18.31 | $18.20 | 160227 |
| 2025-01-07 | 18.33 | $18.51 | 256539 |
| 2025-01-06 | 18.31 | $18.56 | 272200 |
| 2025-01-03 | 18.28 | $18.75 | 292148 |
| 2025-01-02 | 18.23 | $18.26 | 437040 |
| 2024-12-31 | 18.23 | $17.31 | 224400 |
| 2024-12-30 | 18.32 | $17.07 | 292139 |
| 2024-12-27 | 18.45 | $16.74 | 274200 |
| 2024-12-26 | 18.64 | $17.07 | 211835 |
| 2024-12-24 | 18.80 | $16.92 | 102500 |
| 2024-12-23 | 19.00 | $16.84 | 340506 |
| 2024-12-20 | 19.23 | $16.85 | 1.1M |
| 2024-12-19 | 19.48 | $17.63 | 363500 |
| 2024-12-18 | 19.67 | $18.21 | 526127 |
| 2024-12-17 | 19.82 | $19.14 | 346141 |
| 2024-12-16 | 19.90 | $18.96 | 376645 |
| 2024-12-13 | 19.99 | $19.44 | 264200 |
| 2024-12-12 | 20.05 | $19.74 | 222600 |
| 2024-12-11 | 20.08 | $20.27 | 304013 |
| 2024-12-10 | 20.07 | $19.56 | 235517 |
| 2024-12-09 | 20.12 | $19.39 | 204800 |
| 2024-12-06 | 20.20 | $19.38 | 242000 |
| 2024-12-05 | 20.28 | $19.86 | 160700 |
| 2024-12-04 | 20.33 | $20.17 | 273438 |
| 2024-12-03 | 20.34 | $20.78 | 287721 |
| 2024-12-02 | 20.30 | $21.01 | 269100 |
| 2024-11-29 | 20.22 | $20.35 | 121600 |
| 2024-11-27 | 20.21 | $20.41 | 198900 |
| 2024-11-26 | 20.19 | $20.55 | 364437 |
| 2024-11-25 | 20.15 | $20.84 | 369640 |
| 2024-11-22 | 20.07 | $21.28 | 266044 |
| 2024-11-21 | 19.95 | $21.12 | 329339 |
| 2024-11-20 | 19.82 | $20.31 | 176100 |
| 2024-11-19 | 19.77 | $19.80 | 157005 |
| 2024-11-18 | 19.77 | $19.54 | 129507 |
| 2024-11-15 | 19.79 | $19.53 | 293700 |
| 2024-11-14 | 19.82 | $19.95 | 277400 |
| 2024-11-13 | 19.81 | $20.13 | 350600 |
| 2024-11-12 | 19.77 | $20.95 | 232100 |
| 2024-11-11 | 19.65 | $21.21 | 387402 |
| 2024-11-08 | 19.49 | $20.76 | 274800 |
| 2024-11-07 | 19.35 | $20.87 | 398000 |
| 2024-11-06 | 19.19 | $21.61 | 543400 |
| 2024-11-05 | 18.94 | $19.54 | 268305 |
| 2024-11-04 | 18.87 | $19.31 | 224641 |
| 2024-11-01 | 18.83 | $18.90 | 260108 |
| 2024-10-31 | 18.82 | $18.90 | 216225 |
| 2024-10-30 | 18.81 | $19.28 | 197700 |
| 2024-10-29 | 18.76 | $19.50 | 422762 |
| 2024-10-28 | 18.68 | $19.18 | 239649 |
| 2024-10-25 | 18.63 | $19.43 | 285303 |
| 2024-10-24 | 18.55 | $18.94 | 684800 |
| 2024-10-23 | 18.51 | $17.08 | 590245 |
| 2024-10-22 | 18.66 | $17.25 | 468500 |
| 2024-10-21 | 18.80 | $18.63 | 270015 |
| 2024-10-18 | 18.82 | $18.65 | 321700 |
| 2024-10-17 | 18.84 | $18.40 | 274109 |
| 2024-10-16 | 18.89 | $18.79 | 298300 |
| 2024-10-15 | 18.90 | $18.12 | 312100 |
| 2024-10-14 | 18.98 | $19.00 | 267800 |
| 2024-10-11 | 18.98 | $19.31 | 421800 |
| 2024-10-10 | 18.94 | $19.08 | 280644 |
| 2024-10-09 | 18.93 | $19.05 | 342934 |
| 2024-10-08 | 18.91 | $19.20 | 360436 |
| 2024-10-07 | 18.88 | $20.10 | 248939 |
| 2024-10-04 | 18.75 | $19.82 | 156797 |
| 2024-10-03 | 18.64 | $19.63 | 358100 |
| 2024-10-02 | 18.54 | $19.07 | 206028 |
| 2024-10-01 | 18.48 | $19.21 | 302300 |
| 2024-09-30 | 18.41 | $18.53 | 272445 |
| 2024-09-27 | 18.39 | $18.27 | 295332 |
| 2024-09-26 | 18.40 | $17.85 | 292210 |
| 2024-09-25 | 18.46 | $18.67 | 277215 |
| 2024-09-24 | 18.44 | $19.21 | 237416 |
| 2024-09-23 | 18.36 | $19.18 | 231600 |
| 2024-09-20 | 18.27 | $18.58 | 861100 |
| 2024-09-19 | 18.24 | $18.59 | 280100 |
| 2024-09-18 | 18.21 | $18.30 | 485500 |
| 2024-09-17 | 18.20 | $18.36 | 357712 |
| 2024-09-16 | 18.18 | $17.51 | 266500 |
| 2024-09-13 | 18.25 | $17.00 | 313201 |
| 2024-09-12 | 18.38 | $16.67 | 391549 |
| 2024-09-11 | 18.56 | $16.52 | 430800 |
| 2024-09-10 | 18.77 | $16.87 | 285529 |
| 2024-09-09 | 18.98 | $17.28 | 328900 |
| 2024-09-06 | 19.15 | $17.69 | 270526 |
| 2024-09-05 | 19.31 | $18.04 | 251500 |
| 2024-09-04 | 19.44 | $18.50 | 454700 |
| 2024-09-03 | 19.54 | $18.78 | 413000 |
| 2024-08-30 | 19.62 | $19.56 | 283800 |
| 2024-08-29 | 19.63 | $19.64 | 358105 |
| 2024-08-28 | 19.63 | $18.97 | 283510 |
| 2024-08-27 | 19.69 | $18.79 | 240410 |
| 2024-08-26 | 19.79 | $18.52 | 469000 |
| 2024-08-23 | 19.92 | $18.37 | 488300 |
| 2024-08-22 | 20.09 | $18.11 | 254000 |
| 2024-08-21 | 20.30 | $18.37 | 323000 |
| 2024-08-20 | 20.50 | $18.33 | 348839 |
| 2024-08-19 | 20.73 | $19.26 | 269900 |
| 2024-08-16 | 20.88 | $19.49 | 407636 |
| 2024-08-15 | 21.03 | $19.39 | 780800 |
| 2024-08-14 | 21.20 | $19.26 | 573322 |
| 2024-08-13 | 21.40 | $19.50 | 555700 |
| 2024-08-12 | 21.60 | $20.03 | 569038 |
| 2024-08-09 | 21.77 | $20.01 | 369032 |
| 2024-08-08 | 21.95 | $20.50 | 663714 |
| 2024-08-07 | 22.11 | $20.45 | 557700 |
| 2024-08-06 | 22.28 | $20.90 | 538822 |
| 2024-08-05 | 22.43 | $20.90 | 607300 |
| 2024-08-02 | 22.59 | $21.48 | 484719 |
| 2024-08-01 | 22.70 | $23.24 | 292234 |
| 2024-07-31 | 22.65 | $24.49 | 535114 |
| 2024-07-30 | 22.45 | $24.48 | 468819 |
| 2024-07-29 | 22.24 | $23.74 | 482928 |
| 2024-07-26 | 22.08 | $24.17 | 519835 |
| 2024-07-25 | 21.86 | $24.35 | 1.1M |
| 2024-07-24 | 21.60 | $22.02 | 580768 |
| 2024-07-23 | 21.56 | $22.26 | 308708 |
| 2024-07-22 | 21.48 | $22.63 | 573429 |
| 2024-07-19 | 21.36 | $22.90 | 656314 |
| 2024-07-18 | 21.20 | $23.73 | 574314 |
| 2024-07-17 | 20.93 | $24.04 | 724716 |
| 2024-07-16 | 20.61 | $23.77 | 693900 |
| 2024-07-15 | 20.27 | $22.99 | 464008 |
| 2024-07-12 | 19.99 | $21.78 | 294795 |
| 2024-07-11 | 19.80 | $21.45 | 427225 |
| 2024-07-10 | 19.63 | $20.89 | 299700 |
| 2024-07-09 | 19.49 | $20.62 | 341100 |
| 2024-07-08 | 19.37 | $20.66 | 347926 |
| 2024-07-05 | 19.24 | $20.27 | 432200 |
| 2024-07-03 | 19.13 | $20.48 | 147847 |
| 2024-07-02 | 18.99 | $20.05 | 290031 |
| 2024-07-01 | 18.88 | $19.98 | 333430 |
| 2024-06-28 | 18.76 | $20.29 | 2.1M |
| 2024-06-27 | 18.60 | $19.77 | 324552 |
| 2024-06-26 | 18.48 | $19.40 | 185515 |
| 2024-06-25 | 18.38 | $19.42 | 316800 |
| 2024-06-24 | 18.27 | $19.35 | 267000 |
| 2024-06-21 | 18.16 | $18.56 | 1.0M |
| 2024-06-20 | 18.11 | $18.31 | 347500 |
| 2024-06-18 | 18.09 | $18.25 | 353201 |
| 2024-06-17 | 18.08 | $18.28 | 608941 |
| 2024-06-14 | 18.06 | $17.91 | 410900 |
| 2024-06-13 | 18.07 | $18.20 | 265300 |
| 2024-06-12 | 18.06 | $18.55 | 449500 |
| 2024-06-11 | 18.01 | $18.37 | 349700 |
| 2024-06-10 | 17.97 | $18.30 | 334009 |
| 2024-06-07 | 17.93 | $18.25 | 522200 |
| 2024-06-06 | 17.90 | $18.12 | 752200 |
| 2024-06-05 | 17.88 | $17.87 | 386008 |
| 2024-06-04 | 17.88 | $17.90 | 533000 |
| 2024-06-03 | 17.87 | $17.91 | 472700 |
| 2024-05-31 | 17.87 | $18.74 | 680700 |
| 2024-05-30 | 17.78 | $18.33 | 254600 |
| 2024-05-29 | 17.72 | $18.13 | 303203 |
| 2024-05-28 | 17.68 | $18.54 | 256100 |
| 2024-05-24 | 17.59 | $17.92 | 278100 |
| 2024-05-23 | 17.55 | $18.13 | 303700 |
| 2024-05-22 | 17.49 | $18.42 | 368200 |
| 2024-05-21 | 17.39 | $18.83 | 341501 |
| 2024-05-20 | 17.24 | $18.33 | 376517 |
| 2024-05-17 | 17.12 | $18.04 | 274447 |
| 2024-05-16 | 17.03 | $17.90 | 380800 |
| 2024-05-15 | 16.94 | $18.16 | 318037 |
| 2024-05-14 | 16.81 | $18.15 | 600300 |
| 2024-05-13 | 16.67 | $17.38 | 367300 |
| 2024-05-10 | 16.59 | $17.00 | 421327 |
| 2024-05-09 | 16.55 | $17.09 | 326416 |
| 2024-05-08 | 16.49 | $16.44 | 296300 |
| 2024-05-07 | 16.50 | $16.08 | 223900 |
| 2024-05-06 | 16.54 | $16.06 | 263500 |
| 2024-05-03 | 16.59 | $15.92 | 210604 |
| 2024-05-02 | 16.66 | $15.70 | 317500 |
| 2024-05-01 | 16.76 | $15.71 | 297600 |
| 2024-04-30 | 16.87 | $15.80 | 418318 |
| 2024-04-29 | 16.99 | $16.95 | 311100 |
| 2024-04-26 | 16.99 | $16.94 | 522902 |
| 2024-04-25 | 17.00 | $17.07 | 693900 |
| 2024-04-24 | 16.99 | $16.53 | 412749 |
| 2024-04-23 | 17.04 | $16.99 | 425546 |
| 2024-04-22 | 17.04 | $16.97 | 307800 |
| 2024-04-19 | 17.05 | $17.18 | 365200 |
| 2024-04-18 | 17.03 | $16.99 | 434718 |
| 2024-04-17 | 17.04 | $16.69 | 447685 |
| 2024-04-16 | 17.08 | $17.24 | 444300 |
| 2024-04-15 | 17.06 | $17.38 | 416400 |
| 2024-04-12 | 17.03 | $17.50 | 455500 |
| 2024-04-11 | 16.98 | $17.89 | 505217 |
| 2024-04-10 | 16.88 | $17.63 | 379100 |
| 2024-04-09 | 16.80 | $17.59 | 189900 |
| 2024-04-08 | 16.72 | $17.27 | 218149 |
| 2024-04-05 | 16.66 | $17.33 | 268346 |
| 2024-04-04 | 16.59 | $16.98 | 355628 |
| 2024-04-03 | 16.55 | $17.36 | 332743 |
| 2024-04-02 | 16.46 | $17.33 | 602600 |
| 2024-04-01 | 16.37 | $17.13 | 250800 |
| 2024-03-28 | 16.29 | $17.08 | 324701 |
| 2024-03-27 | 16.21 | $16.99 | 250800 |
| 2024-03-26 | 16.12 | $16.50 | 493600 |
| 2024-03-25 | 16.08 | $17.15 | 304700 |
| 2024-03-22 | 15.97 | $16.64 | 315600 |
| 2024-03-21 | 15.90 | $16.86 | 287500 |
| 2024-03-20 | 15.80 | $16.59 | 305100 |
| 2024-03-19 | 15.72 | $16.31 | 253300 |
| 2024-03-18 | 15.65 | $16.07 | 245212 |
| 2024-03-15 | 15.61 | $16.49 | 1.0M |
| 2024-03-14 | 15.52 | $16.06 | 365500 |
| 2024-03-13 | 15.46 | $16.08 | 276816 |
| 2024-03-12 | 15.40 | $16.04 | 200900 |
| 2024-03-11 | 15.33 | $16.22 | 296919 |
| 2024-03-08 | 15.23 | $15.94 | 345722 |
| 2024-03-07 | 15.16 | $15.97 | 474901 |
| 2024-03-06 | 15.07 | $15.58 | 325400 |
| 2024-03-05 | 15.02 | $15.49 | 371915 |
| 2024-03-04 | 14.97 | $15.51 | 409034 |
| 2024-03-01 | 14.91 | $15.46 | 376700 |
| 2024-02-29 | 14.86 | $14.97 | 558500 |
| 2024-02-28 | 14.84 | $14.81 | 447831 |
| 2024-02-27 | 14.85 | $14.95 | 369100 |
| 2024-02-26 | 14.84 | $14.12 | 342900 |
| 2024-02-23 | 14.91 | $14.30 | 460200 |
| 2024-02-22 | 14.98 | $14.11 | 583700 |
| 2024-02-21 | 15.07 | $14.49 | 1.1M |
| 2024-02-20 | 15.13 | $14.62 | 514120 |
| 2024-02-16 | 15.18 | $14.60 | 435324 |
| 2024-02-15 | 15.25 | $14.87 | 424900 |
| 2024-02-14 | 15.29 | $14.23 | 425433 |
| 2024-02-13 | 15.40 | $14.15 | 534133 |
| 2024-02-12 | 15.53 | $14.95 | 454800 |
| 2024-02-09 | 15.59 | $14.52 | 377704 |
| 2024-02-08 | 15.70 | $14.87 | 416600 |
| 2024-02-07 | 15.79 | $14.60 | 419322 |
| 2024-02-06 | 15.91 | $14.93 | 472500 |
| 2024-02-05 | 16.02 | $14.92 | 877347 |
| 2024-02-02 | 16.13 | $14.83 | 834225 |
| 2024-02-01 | 16.27 | $15.03 | 848015 |
| 2024-01-31 | 16.40 | $15.77 | 616900 |
| 2024-01-30 | 16.47 | $16.36 | 440700 |
| 2024-01-29 | 16.48 | $16.47 | 322904 |
| 2024-01-26 | 16.48 | $16.82 | 294838 |
| 2024-01-25 | 16.44 | $16.68 | 499443 |
| 2024-01-24 | 16.42 | $16.26 | 692707 |
| 2024-01-23 | 16.43 | $15.44 | 1.7M |
| 2024-01-22 | 16.54 | $15.45 | 629918 |
| 2024-01-19 | 16.65 | $15.42 | 1.1M |
| 2024-01-18 | 16.78 | $15.73 | 357329 |
| 2024-01-17 | 16.89 | $15.23 | 490300 |
| 2024-01-16 | 17.07 | $15.43 | 497600 |
| 2024-01-12 | 17.24 | $15.77 | 521635 |
| 2024-01-11 | 17.39 | $15.61 | 694431 |
| 2024-01-10 | 17.58 | $16.10 | 318816 |
| 2024-01-09 | 17.74 | $16.41 | 488248 |
| 2024-01-08 | 17.88 | $16.98 | 479548 |
| 2024-01-05 | 17.97 | $17.49 | 374114 |
| 2024-01-04 | 18.02 | $17.07 | 597826 |
| 2024-01-03 | 18.12 | $17.46 | 475600 |
| 2024-01-02 | 18.19 | $17.49 | 258793 |
| 2023-12-29 | 18.26 | $17.66 | 284463 |
| 2023-12-28 | 18.33 | $18.09 | 228420 |
| 2023-12-27 | 18.35 | $18.60 | 203100 |
| 2023-12-26 | 18.33 | $18.75 | 230900 |
| 2023-12-22 | 18.28 | $18.17 | 233192 |
| 2023-12-21 | 18.29 | $18.13 | 295902 |
| 2023-12-20 | 18.31 | $18.42 | 596900 |
| 2023-12-19 | 18.30 | $18.76 | 288400 |
| 2023-12-18 | 18.25 | $18.32 | 215800 |
| 2023-12-15 | 18.24 | $18.15 | 867100 |
| 2023-12-14 | 18.25 | $18.55 | 383700 |
| 2023-12-13 | 18.22 | $17.72 | 553664 |
| 2023-12-12 | 18.28 | $16.84 | 417200 |
| 2023-12-11 | 18.43 | $17.35 | 275013 |
| 2023-12-08 | 18.54 | $17.88 | 213200 |
| 2023-12-07 | 18.61 | $17.69 | 343247 |
| 2023-12-06 | 18.71 | $17.44 | 380200 |
| 2023-12-05 | 18.84 | $18.08 | 255144 |
| 2023-12-04 | 18.92 | $18.15 | 317900 |
| 2023-12-01 | 19.00 | $18.07 | 298744 |
| 2023-11-30 | 19.10 | $17.71 | 438200 |
| 2023-11-29 | 19.25 | $17.62 | 286241 |
| 2023-11-28 | 19.42 | $18.01 | 464000 |
| 2023-11-27 | 19.57 | $18.51 | 281900 |
| 2023-11-24 | 19.68 | $18.51 | 115726 |
| 2023-11-22 | 19.80 | $18.19 | 266746 |
| 2023-11-21 | 19.97 | $18.24 | 219500 |
| 2023-11-20 | 20.15 | $18.43 | 219730 |
| 2023-11-17 | 20.33 | $18.28 | 387211 |
| 2023-11-16 | 20.55 | $18.36 | 315246 |
| 2023-11-15 | 20.78 | $19.36 | 315612 |
| 2023-11-14 | 20.93 | $19.85 | 496001 |
| 2023-11-13 | 21.04 | $18.87 | 338532 |
| 2023-11-10 | 21.27 | $19.37 | 314736 |
| 2023-11-09 | 21.47 | $19.54 | 364900 |
| 2023-11-08 | 21.68 | $18.93 | 375116 |
| 2023-11-07 | 21.96 | $18.76 | 542600 |
| 2023-11-06 | 22.30 | $20.35 | 381100 |
| 2023-11-03 | 22.51 | $21.12 | 230335 |
| 2023-11-02 | 22.65 | $21.25 | 465323 |
| 2023-11-01 | 22.80 | $21.02 | 537136 |
| 2023-10-31 | 22.99 | $21.42 | 428600 |
| 2023-10-30 | 23.15 | $21.52 | 240139 |
| 2023-10-27 | 23.33 | $21.88 | 189519 |
| 2023-10-26 | 23.48 | $22.37 | 212400 |
| 2023-10-25 | 23.59 | $22.82 | 292000 |
| 2023-10-24 | 23.68 | $23.17 | 371323 |
| 2023-10-23 | 23.73 | $22.96 | 275100 |
| 2023-10-20 | 23.81 | $23.16 | 283505 |
| 2023-10-19 | 23.88 | $23.83 | 182336 |
| 2023-10-18 | 23.88 | $24.56 | 171500 |
| 2023-10-17 | 23.81 | $24.32 | 226600 |
| 2023-10-16 | 23.76 | $24.12 | 128410 |
| 2023-10-13 | 23.72 | $23.95 | 200700 |
| 2023-10-12 | 23.70 | $23.57 | 133735 |
| 2023-10-11 | 23.71 | $23.63 | 225700 |
| 2023-10-10 | 23.72 | $23.70 | 198600 |
| 2023-10-09 | 23.72 | $23.67 | 206500 |
| 2023-10-06 | 23.73 | $22.65 | 463248 |
| 2023-10-05 | 23.84 | $21.92 | 308600 |
| 2023-10-04 | 24.04 | $22.33 | 319200 |
| 2023-10-03 | 24.22 | $23.40 | 200600 |
| 2023-10-02 | 24.31 | $23.33 | 306000 |
| 2023-09-29 | 24.41 | $24.01 | 299031 |
| 2023-09-28 | 24.45 | $24.56 | 342035 |
| 2023-09-27 | 24.44 | $24.93 | 363600 |
| 2023-09-26 | 24.39 | $23.44 | 206100 |
| 2023-09-25 | 24.49 | $24.01 | 265010 |
| 2023-09-22 | 24.54 | $24.12 | 193700 |
| 2023-09-21 | 24.58 | $23.83 | 269039 |
| 2023-09-20 | 24.66 | $24.25 | 279901 |
| 2023-09-19 | 24.71 | $23.74 | 198835 |
| 2023-09-18 | 24.81 | $24.37 | 361039 |
| 2023-09-15 | 24.85 | $24.83 | 916244 |
| 2023-09-14 | 24.86 | $24.82 | 297500 |
| 2023-09-13 | 24.86 | $24.34 | 419437 |
| 2023-09-12 | 24.92 | $25.58 | 409213 |
| 2023-09-11 | 24.85 | $25.52 | 218945 |
| 2023-09-08 | 24.77 | $25.73 | 313900 |
| 2023-09-07 | 24.67 | $26.11 | 368300 |
| 2023-09-06 | 24.52 | $25.54 | 291140 |
| 2023-09-05 | 24.41 | $24.46 | 259008 |
| 2023-09-01 | 24.41 | $24.92 | 390814 |
| 2023-08-31 | 24.36 | $24.04 | 340600 |
| 2023-08-30 | 24.39 | $23.98 | 231000 |
| 2023-08-29 | 24.43 | $24.08 | 372610 |
| 2023-08-28 | 24.47 | $24.16 | 248114 |
| 2023-08-25 | 24.50 | $23.70 | 151100 |
| 2023-08-24 | 24.59 | $23.62 | 203500 |
| 2023-08-23 | 24.69 | $23.99 | 175600 |
| 2023-08-22 | 24.76 | $23.67 | 255200 |
| 2023-08-21 | 24.88 | $23.96 | 226136 |
| 2023-08-18 | 24.97 | $24.68 | 235636 |
| 2023-08-17 | 25.01 | $24.26 | 269400 |
| 2023-08-16 | 25.08 | $24.69 | 180400 |
| 2023-08-15 | 25.13 | $24.84 | 232624 |
| 2023-08-14 | 25.16 | $25.16 | 368500 |
| 2023-08-11 | 25.15 | $25.79 | 277310 |
| 2023-08-10 | 25.09 | $25.76 | 224700 |
| 2023-08-09 | 25.02 | $25.62 | 273953 |
| 2023-08-08 | 24.95 | $25.00 | 220800 |
| 2023-08-07 | 24.95 | $24.94 | 205800 |
| 2023-08-04 | 24.95 | $25.25 | 229247 |
| 2023-08-03 | 24.92 | $25.51 | 481708 |
| 2023-08-02 | 24.86 | $25.98 | 590502 |
| 2023-08-01 | 24.74 | $27.43 | 677601 |
| 2023-07-31 | 24.45 | $25.99 | 297700 |
| 2023-07-28 | 24.29 | $26.09 | 597700 |
| 2023-07-27 | 24.10 | $24.61 | 1.0M |
| 2023-07-26 | 24.05 | $24.80 | 439800 |
| 2023-07-25 | 23.97 | $24.49 | 345419 |
| 2023-07-24 | 23.92 | $24.68 | 593700 |
| 2023-07-21 | 23.84 | $24.42 | 219625 |
| 2023-07-20 | 23.77 | $24.50 | 227700 |
| 2023-07-19 | 23.70 | $24.69 | 271200 |
| 2023-07-18 | 23.59 | $24.55 | 284821 |
| 2023-07-17 | 23.49 | $23.74 | 377116 |
| 2023-07-14 | 23.47 | $23.24 | 557734 |
| 2023-07-13 | 23.49 | $24.19 | 458500 |
| 2023-07-12 | 23.42 | $24.12 | 286800 |
| 2023-07-11 | 23.34 | $24.40 | 424420 |
| 2023-07-10 | 23.23 | $24.31 | 443600 |
| 2023-07-07 | 23.12 | $24.24 | 442241 |
| 2023-07-06 | 23.00 | $21.67 | 345931 |
| 2023-07-05 | 23.14 | $21.99 | 489800 |
| 2023-07-03 | 23.26 | $22.30 | 416928 |
| 2023-06-30 | 23.36 | $23.25 | 1.1M |
| 2023-06-29 | 23.38 | $24.35 | 298818 |
| 2023-06-28 | 23.27 | $23.92 | 393600 |
| 2023-06-27 | 23.20 | $23.70 | 259903 |
| 2023-06-26 | 23.15 | $22.79 | 497000 |
| 2023-06-23 | 23.19 | $22.92 | 7.9M |
| 2023-06-22 | 23.22 | $23.30 | 487128 |
| 2023-06-21 | 23.21 | $23.86 | 460639 |
| 2023-06-20 | 23.14 | $22.35 | 584600 |
| 2023-06-16 | 23.23 | $22.62 | 981600 |
| 2023-06-15 | 23.29 | $22.44 | 1.4M |
| 2023-06-14 | 23.38 | $22.92 | 306939 |
| 2023-06-13 | 23.43 | $23.24 | 344200 |
| 2023-06-12 | 23.45 | $22.80 | 406340 |
| 2023-06-09 | 23.51 | $24.90 | 436003 |
| 2023-06-08 | 23.37 | $26.20 | 436400 |
| 2023-06-07 | 23.07 | $25.64 | 289300 |
| 2023-06-06 | 22.80 | $23.48 | 291100 |
| 2023-06-05 | 22.73 | $23.69 | 700319 |
| 2023-06-02 | 22.63 | $25.91 | 454900 |
| 2023-06-01 | 22.28 | $23.35 | 348101 |
| 2023-05-31 | 22.17 | $21.87 | 583000 |
| 2023-05-30 | 22.20 | $22.12 | 267710 |
| 2023-05-26 | 22.21 | $23.13 | 313100 |
| 2023-05-25 | 22.11 | $22.87 | 302200 |
| 2023-05-24 | 22.03 | $23.72 | 432900 |
| 2023-05-23 | 21.85 | $24.05 | 523606 |
| 2023-05-22 | 21.62 | $23.86 | 1.1M |
| 2023-05-19 | 21.39 | $21.79 | 1.6M |
| 2023-05-18 | 21.35 | $21.26 | 371007 |
| 2023-05-17 | 21.35 | $21.08 | 683300 |
| 2023-05-16 | 21.38 | $20.57 | 449903 |
| 2023-05-15 | 21.47 | $21.06 | 364832 |
| 2023-05-12 | 21.51 | $20.55 | 170005 |
| 2023-05-11 | 21.61 | $20.65 | 203600 |
| 2023-05-10 | 21.71 | $21.17 | 245819 |
| 2023-05-09 | 21.77 | $21.06 | 249621 |
| 2023-05-08 | 21.85 | $20.90 | 194000 |
| 2023-05-05 | 21.95 | $21.89 | 239947 |
| 2023-05-04 | 21.95 | $21.46 | 310800 |
| 2023-05-03 | 22.00 | $22.21 | 659649 |
| 2023-05-02 | 21.98 | $21.29 | 356512 |
| 2023-05-01 | 22.06 | $22.03 | 613400 |
| 2023-04-28 | 22.06 | $22.51 | 379043 |
| 2023-04-27 | 22.01 | $22.56 | 512300 |
| 2023-04-26 | 21.95 | $20.85 | 361913 |
| 2023-04-25 | 22.07 | $21.08 | 360000 |
| 2023-04-24 | 22.17 | $22.00 | 321339 |
| 2023-04-21 | 22.19 | $21.28 | 385932 |
| 2023-04-20 | 22.29 | $21.52 | 404800 |
| 2023-04-19 | 22.37 | $21.87 | 270900 |
| 2023-04-18 | 22.42 | $22.00 | 366600 |
| 2023-04-17 | 22.46 | $22.31 | 221100 |
| 2023-04-14 | 22.48 | $22.56 | 272911 |
| 2023-04-13 | 22.47 | $22.98 | 302000 |
| 2023-04-12 | 22.42 | $23.17 | 270039 |
| 2023-04-11 | 22.34 | $23.02 | 198700 |
| 2023-04-10 | 22.27 | $22.46 | 263225 |
| 2023-04-06 | 22.25 | $22.29 | 187200 |
| 2023-04-05 | 22.24 | $22.75 | 185500 |
| 2023-04-04 | 22.19 | $23.08 | 294108 |
| 2023-04-03 | 22.10 | $23.57 | 421502 |
| 2023-03-31 | 21.94 | $22.05 | 267240 |
| 2023-03-30 | 21.93 | $21.96 | 166343 |
| 2023-03-29 | 21.93 | $21.96 | 213100 |
| 2023-03-28 | 21.92 | $21.55 | 207100 |
| 2023-03-27 | 21.96 | $21.00 | 255410 |
| 2023-03-24 | 22.06 | $20.27 | 447748 |
| 2023-03-23 | 22.25 | $20.29 | 308939 |
| 2023-03-22 | 22.46 | $20.81 | 277625 |
| 2023-03-21 | 22.63 | $21.14 | 731200 |
| 2023-03-20 | 22.79 | $20.75 | 435100 |
| 2023-03-17 | 23.00 | $20.08 | 1.1M |
| 2023-03-16 | 23.31 | $20.21 | 723300 |
| 2023-03-15 | 23.64 | $20.29 | 653600 |
| 2023-03-14 | 23.99 | $21.50 | 503600 |
| 2023-03-13 | 24.25 | $21.36 | 464200 |
| 2023-03-10 | 24.56 | $23.06 | 495648 |
| 2023-03-09 | 24.72 | $23.90 | 642100 |
| 2023-03-08 | 24.80 | $24.60 | 231947 |
| 2023-03-07 | 24.82 | $25.01 | 265000 |
| 2023-03-06 | 24.80 | $25.56 | 270000 |
| 2023-03-03 | 24.72 | $26.55 | 200835 |
| 2023-03-02 | 24.53 | $25.60 | 469420 |
| 2023-03-01 | 24.42 | $26.05 | 724718 |
| 2023-02-28 | 24.25 | $23.87 | 441200 |
| 2023-02-27 | 24.29 | $24.06 | 210600 |
| 2023-02-24 | 24.31 | $23.85 | 179200 |
| 2023-02-23 | 24.36 | $23.26 | 231800 |
| 2023-02-22 | 24.48 | $22.36 | 363416 |
| 2023-02-21 | 24.70 | $22.87 | 238300 |
| 2023-02-17 | 24.89 | $23.83 | 343707 |
| 2023-02-16 | 25.00 | $25.51 | 249725 |
| 2023-02-15 | 24.95 | $25.04 | 304836 |
| 2023-02-14 | 24.94 | $25.34 | 292403 |
| 2023-02-13 | 24.90 | $25.93 | 286400 |
| 2023-02-10 | 24.79 | $25.90 | 221947 |
| 2023-02-09 | 24.68 | $25.60 | 360449 |
| 2023-02-08 | 24.58 | $26.37 | 193200 |
| 2023-02-07 | 24.39 | $26.40 | 223400 |
| 2023-02-06 | 24.18 | $25.67 | 313040 |
| 2023-02-03 | 24.02 | $26.17 | 330010 |
| 2023-02-02 | 23.79 | $25.37 | 413205 |
| 2023-02-01 | 23.63 | $25.79 | 555918 |
| 2023-01-31 | 23.40 | $25.60 | 358500 |
| 2023-01-30 | 23.17 | $24.88 | 354400 |
| 2023-01-27 | 22.99 | $25.07 | 318200 |
| 2023-01-26 | 22.77 | $24.45 | 397100 |
| 2023-01-25 | 22.59 | $25.00 | 278710 |
| 2023-01-24 | 22.34 | $24.07 | 243607 |
| 2023-01-23 | 22.16 | $24.39 | 169500 |
| 2023-01-20 | 21.92 | $24.29 | 186815 |
| 2023-01-19 | 21.67 | $23.38 | 183000 |
| 2023-01-18 | 21.50 | $23.75 | 618900 |
| 2023-01-17 | 21.26 | $24.15 | 311745 |
| 2023-01-13 | 20.95 | $23.37 | 181700 |
| 2023-01-12 | 20.70 | $23.28 | 571320 |
| 2023-01-11 | 20.43 | $22.71 | 186237 |
| 2023-01-10 | 20.19 | $22.68 | 293915 |
| 2023-01-09 | 19.92 | $22.09 | 621000 |
| 2023-01-06 | 19.70 | $21.02 | 684100 |
| 2023-01-05 | 19.56 | $19.37 | 245700 |
| 2023-01-04 | 19.58 | $19.47 | 308543 |
| 2023-01-03 | 19.59 | $19.09 | 244100 |
| 2022-12-30 | 19.64 | $20.27 | 257115 |
| 2022-12-29 | 19.57 | $19.91 | 248600 |
| 2022-12-28 | 19.54 | $18.74 | 280600 |
| 2022-12-27 | 19.62 | $19.67 | 157209 |
| 2022-12-23 | 19.62 | $19.66 | 285600 |
| 2022-12-22 | 19.61 | $19.14 | 343417 |
| 2022-12-21 | 19.66 | $20.23 | 356319 |
| 2022-12-20 | 19.60 | $19.50 | 399438 |
| 2022-12-19 | 19.62 | $18.30 | 291800 |
| 2022-12-16 | 19.75 | $18.67 | 1.1M |
| 2022-12-15 | 19.87 | $18.90 | 394233 |
| 2022-12-14 | 19.97 | $19.47 | 319800 |
| 2022-12-13 | 20.02 | $19.07 | 288200 |
| 2022-12-12 | 20.12 | $18.75 | 460115 |
| 2022-12-09 | 20.27 | $18.07 | 407400 |
| 2022-12-08 | 20.50 | $18.92 | 325600 |
| 2022-12-07 | 20.66 | $18.72 | 298800 |
| 2022-12-06 | 20.87 | $19.74 | 293935 |
| 2022-12-05 | 20.99 | $20.96 | 408133 |
| 2022-12-02 | 20.99 | $21.97 | 259100 |
| 2022-12-01 | 20.89 | $21.50 | 354800 |
| 2022-11-30 | 20.82 | $21.68 | 475500 |
| 2022-11-29 | 20.73 | $20.81 | 299300 |
| 2022-11-28 | 20.72 | $20.13 | 235200 |
| 2022-11-25 | 20.79 | $20.90 | 75100 |
| 2022-11-23 | 20.77 | $20.99 | 240505 |
| 2022-11-22 | 20.75 | $21.12 | 319401 |
| 2022-11-21 | 20.71 | $20.52 | 629643 |
| 2022-11-18 | 20.73 | $21.77 | 353437 |
| 2022-11-17 | 20.62 | $22.48 | 301050 |
| 2022-11-16 | 20.43 | $22.30 | 316000 |
| 2022-11-15 | 20.23 | $23.02 | 299600 |
| 2022-11-14 | 19.94 | $22.48 | 543734 |
| 2022-11-11 | 19.67 | $22.97 | 451500 |
| 2022-11-10 | 19.32 | $20.50 | 317015 |
| 2022-11-09 | 19.20 | $20.24 | 472806 |
| 2022-11-08 | 19.09 | $21.18 | 315700 |
| 2022-11-07 | 18.87 | $20.95 | 376100 |
| 2022-11-04 | 18.65 | $20.71 | 385938 |
| 2022-11-03 | 18.44 | $20.29 | 386700 |
| 2022-11-02 | 18.24 | $19.03 | 382542 |
| 2022-11-01 | 18.16 | $19.70 | 463600 |
| 2022-10-31 | 18.00 | $19.46 | 488830 |
| 2022-10-28 | 17.84 | $19.33 | 503425 |
| 2022-10-27 | 17.69 | $19.16 | 833100 |
| 2022-10-26 | 17.53 | $20.49 | 778149 |
| 2022-10-25 | 17.22 | $20.00 | 600904 |
| 2022-10-24 | 16.93 | $19.44 | 751500 |
| 2022-10-21 | 16.66 | $19.06 | 561688 |
| 2022-10-20 | 16.41 | $17.98 | 808502 |
| 2022-10-19 | 16.24 | $17.98 | 350963 |
| 2022-10-18 | 16.06 | $16.99 | 208905 |
| 2022-10-17 | 15.96 | $16.87 | 330842 |
| 2022-10-14 | 15.87 | $16.28 | 337500 |
| 2022-10-13 | 15.82 | $16.78 | 491835 |
| 2022-10-12 | 15.72 | $15.48 | 217300 |
| 2022-10-11 | 15.75 | $15.81 | 324300 |
| 2022-10-10 | 15.74 | $16.10 | 362815 |
| 2022-10-07 | 15.70 | $16.61 | 390200 |
| 2022-10-06 | 15.61 | $16.45 | 240385 |
| 2022-10-05 | 15.52 | $16.42 | 365200 |
| 2022-10-04 | 15.42 | $15.69 | 477400 |
| 2022-10-03 | 15.40 | $14.85 | 445203 |
| 2022-09-30 | 15.45 | $13.48 | 466000 |
| 2022-09-29 | 15.66 | $14.19 | 364206 |
| 2022-09-28 | 15.82 | $14.33 | 375110 |
| 2022-09-27 | 15.97 | $13.62 | 537242 |
| 2022-09-26 | 16.22 | $13.33 | 618208 |
| 2022-09-23 | 16.52 | $13.91 | 523191 |
| 2022-09-22 | 16.80 | $15.74 | 272200 |
| 2022-09-21 | 16.91 | $15.77 | 265901 |
| 2022-09-20 | 17.03 | $16.09 | 332222 |
| 2022-09-19 | 17.13 | $16.55 | 321134 |
| 2022-09-16 | 17.19 | $16.59 | 1.2M |
| 2022-09-15 | 17.26 | $17.75 | 349424 |
| 2022-09-14 | 17.20 | $18.34 | 437910 |
| 2022-09-13 | 17.08 | $17.31 | 399039 |
| 2022-09-12 | 17.06 | $18.06 | 501100 |
| 2022-09-09 | 16.95 | $18.09 | 552904 |
| 2022-09-08 | 16.84 | $16.58 | 429027 |
| 2022-09-07 | 16.86 | $16.54 | 420838 |
| 2022-09-06 | 16.90 | $17.04 | 704900 |
| 2022-09-02 | 16.88 | $16.93 | 347200 |
| 2022-09-01 | 16.88 | $16.17 | 679536 |
| 2022-08-31 | 16.95 | $16.15 | 377300 |
| 2022-08-30 | 17.03 | $16.31 | 406236 |
| 2022-08-29 | 17.11 | $16.82 | 203200 |
| 2022-08-26 | 17.14 | $16.85 | 353225 |
| 2022-08-25 | 17.17 | $17.70 | 257943 |
| 2022-08-24 | 17.12 | $17.69 | 299913 |
| 2022-08-23 | 17.06 | $17.34 | 544336 |
| 2022-08-22 | 17.03 | $16.43 | 392916 |
| 2022-08-19 | 17.09 | $16.37 | 189100 |
| 2022-08-18 | 17.16 | $16.98 | 184320 |
| 2022-08-17 | 17.18 | $16.33 | 211500 |
| 2022-08-16 | 17.27 | $16.15 | 243917 |
| 2022-08-15 | 17.39 | $16.59 | 295800 |
| 2022-08-12 | 17.48 | $17.16 | 372400 |
| 2022-08-11 | 17.51 | $17.24 | 229200 |
| 2022-08-10 | 17.54 | $16.50 | 303800 |
| 2022-08-09 | 17.65 | $16.45 | 462037 |
| 2022-08-08 | 17.77 | $16.59 | 540011 |
| 2022-08-05 | 17.90 | $16.35 | 567114 |
| 2022-08-04 | 18.06 | $16.29 | 376511 |
| 2022-08-03 | 18.25 | $17.24 | 419833 |
| 2022-08-02 | 18.35 | $18.38 | 711148 |
| 2022-08-01 | 18.35 | $18.02 | 536247 |
| 2022-07-29 | 18.39 | $18.94 | 442600 |
| 2022-07-28 | 18.33 | $18.54 | 669233 |
| 2022-07-27 | 18.30 | $18.73 | 500811 |
| 2022-07-26 | 18.26 | $17.28 | 572300 |
| 2022-07-25 | 18.36 | $17.87 | 502600 |
| 2022-07-22 | 18.41 | $17.31 | 789908 |
| 2022-07-21 | 18.53 | $16.94 | 341800 |
| 2022-07-20 | 18.70 | $17.66 | 285900 |
| 2022-07-19 | 18.81 | $17.68 | 348772 |
| 2022-07-18 | 18.93 | $16.69 | 312434 |
| 2022-07-15 | 19.16 | $15.88 | 353102 |
| 2022-07-14 | 19.51 | $15.40 | 480729 |
| 2022-07-13 | 19.94 | $16.65 | 519800 |
| 2022-07-12 | 20.28 | $16.72 | 507506 |
| 2022-07-11 | 20.66 | $17.85 | 283631 |
| 2022-07-08 | 20.96 | $18.73 | 344600 |
| 2022-07-07 | 21.19 | $18.73 | 564700 |
| 2022-07-06 | 21.45 | $18.14 | 640206 |
| 2022-07-05 | 21.80 | $18.59 | 520601 |
| 2022-07-01 | 22.14 | $19.83 | 308200 |
| 2022-06-30 | 22.38 | $19.81 | 351500 |
| 2022-06-29 | 22.65 | $20.55 | 327600 |
| 2022-06-28 | 22.87 | $20.33 | 375200 |
| 2022-06-27 | 23.14 | $20.00 | 347431 |
| 2022-06-24 | 23.47 | $19.13 | 458800 |
| 2022-06-23 | 23.92 | $18.66 | 503122 |
| 2022-06-22 | 24.48 | $19.85 | 358434 |
| 2022-06-21 | 24.96 | $20.92 | 427227 |
| 2022-06-17 | 25.39 | $20.09 | 1.0M |
| 2022-06-16 | 25.95 | $21.62 | 567100 |
| 2022-06-15 | 26.40 | $22.49 | 398622 |
| 2022-06-14 | 26.81 | $22.43 | 344900 |
| 2022-06-13 | 27.28 | $23.62 | 412842 |
| 2022-06-10 | 27.66 | $26.08 | 642000 |
| 2022-06-09 | 27.83 | $27.15 | 512300 |
| 2022-06-08 | 27.90 | $30.27 | 243500 |
| 2022-06-07 | 27.65 | $31.02 | 490700 |
| 2022-06-06 | 27.29 | $30.33 | 351400 |
| 2022-06-03 | 26.97 | $29.78 | 366900 |
| 2022-06-02 | 26.68 | $29.03 | 575700 |
| 2022-06-01 | 26.43 | $28.74 | 476200 |
| 2022-05-31 | 26.19 | $28.18 | 1.0M |
| 2022-05-27 | 25.98 | $27.58 | 270900 |
| 2022-05-26 | 25.81 | $26.89 | 240500 |
| 2022-05-25 | 25.70 | $26.15 | 335100 |
| 2022-05-24 | 25.65 | $26.02 | 335100 |
| 2022-05-23 | 25.61 | $25.88 | 293008 |
| 2022-05-20 | 25.58 | $24.52 | 276100 |
| 2022-05-19 | 25.69 | $24.70 | 269044 |
| 2022-05-18 | 25.80 | $24.29 | 488438 |
| 2022-05-17 | 25.96 | $24.47 | 263100 |
| 2022-05-16 | 26.11 | $24.01 | 223126 |
| 2022-05-13 | 26.34 | $23.36 | 433000 |
| 2022-05-12 | 26.65 | $22.99 | 907704 |
| 2022-05-11 | 27.03 | $23.33 | 522802 |
| 2022-05-10 | 27.42 | $23.53 | 601131 |
| 2022-05-09 | 27.83 | $24.15 | 544300 |
| 2022-05-06 | 28.22 | $27.47 | 434136 |
| 2022-05-05 | 28.30 | $26.04 | 420041 |
| 2022-05-04 | 28.54 | $26.09 | 385560 |
| 2022-05-03 | 28.80 | $25.11 | 583032 |
| 2022-05-02 | 29.19 | $25.48 | 493500 |
| 2022-04-29 | 29.58 | $26.00 | 653000 |
| 2022-04-28 | 29.95 | $26.21 | 687527 |
| 2022-04-27 | 30.35 | $26.85 | 389100 |
| 2022-04-26 | 30.71 | $27.03 | 467133 |
| 2022-04-25 | 31.10 | $27.41 | 550600 |
| 2022-04-22 | 31.49 | $29.17 | 593926 |
| 2022-04-21 | 31.74 | $29.76 | 417025 |
| 2022-04-20 | 31.94 | $30.82 | 634900 |
| 2022-04-19 | 32.06 | $32.23 | 496000 |
| 2022-04-18 | 32.04 | $33.42 | 631700 |
| 2022-04-14 | 31.90 | $33.61 | 281917 |
| 2022-04-13 | 31.72 | $33.01 | 285533 |
| 2022-04-12 | 31.58 | $32.82 | 333920 |
| 2022-04-11 | 31.45 | $31.83 | 740000 |
| 2022-04-08 | 31.41 | $33.62 | 651333 |
| 2022-04-07 | 31.18 | $32.62 | 645379 |
| 2022-04-06 | 31.03 | $31.89 | 533641 |
| 2022-04-05 | 30.94 | $31.56 | 499115 |
| 2022-04-04 | 30.87 | $32.63 | 458200 |
| 2022-04-01 | 30.69 | $32.43 | 824540 |
| 2022-03-31 | 30.50 | $31.63 | 338440 |
| 2022-03-30 | 30.38 | $32.10 | 455534 |
| 2022-03-29 | 30.20 | $31.92 | 562138 |
| 2022-03-28 | 30.02 | $31.32 | 465980 |
| 2022-03-25 | 29.89 | $31.98 | 488118 |
| 2022-03-24 | 29.67 | $30.18 | 354700 |
| 2022-03-23 | 29.61 | $29.17 | 417500 |
| 2022-03-22 | 29.66 | $29.24 | 357300 |
| 2022-03-21 | 29.70 | $29.30 | 552309 |
| 2022-03-18 | 29.75 | $29.00 | 961432 |
| 2022-03-17 | 29.82 | $31.21 | 1.1M |
| 2022-03-16 | 29.68 | $30.55 | 918601 |
| 2022-03-15 | 29.59 | $30.51 | 839200 |
| 2022-03-14 | 29.49 | $31.72 | 758100 |
| 2022-03-11 | 29.26 | $31.78 | 549400 |
| 2022-03-10 | 28.99 | $33.58 | 566446 |
| 2022-03-09 | 28.51 | $33.29 | 1.0M |
| 2022-03-08 | 28.00 | $35.04 | 1.7M |
| 2022-03-07 | 27.26 | $30.99 | 1.2M |
| 2022-03-04 | 26.87 | $27.14 | 734300 |
| 2022-03-03 | 26.84 | $27.14 | 546223 |
| 2022-03-02 | 26.81 | $27.87 | 460592 |
| 2022-03-01 | 26.70 | $27.51 | 953300 |
| 2022-02-28 | 26.61 | $27.56 | 446117 |
| 2022-02-25 | 26.51 | $26.64 | 328011 |
| 2022-02-24 | 26.50 | $26.18 | 582400 |
| 2022-02-23 | 26.53 | $25.74 | 267500 |
| 2022-02-22 | 26.62 | $26.17 | 387711 |
| 2022-02-18 | 26.66 | $26.28 | 371918 |
| 2022-02-17 | 26.71 | $26.85 | 340435 |
| 2022-02-16 | 26.69 | $27.26 | 356348 |
| 2022-02-15 | 26.63 | $27.39 | 458402 |
| 2022-02-14 | 26.55 | $28.01 | 623517 |
| 2022-02-11 | 26.40 | $28.14 | 513700 |
| 2022-02-10 | 26.21 | $25.98 | 281543 |
| 2022-02-09 | 26.24 | $25.95 | 637712 |
| 2022-02-08 | 26.27 | $25.64 | 717100 |
| 2022-02-07 | 26.33 | $26.42 | 917300 |
| 2022-02-04 | 26.32 | $27.02 | 911210 |
| 2022-02-03 | 26.25 | $25.35 | 847932 |
| 2022-02-02 | 26.35 | $26.93 | 345700 |
| 2022-02-01 | 26.28 | $27.68 | 364800 |
| 2022-01-31 | 26.14 | $26.67 | 266900 |
| 2022-01-28 | 26.08 | $26.45 | 290900 |
| 2022-01-27 | 26.04 | $26.54 | 305584 |
| 2022-01-26 | 25.99 | $27.60 | 347800 |
| 2022-01-25 | 25.82 | $27.66 | 502956 |
| 2022-01-24 | 25.63 | $26.82 | 415200 |
| 2022-01-21 | 25.50 | $25.91 | 367600 |
| 2022-01-20 | 25.46 | $25.84 | 249100 |
| 2022-01-19 | 25.42 | $26.56 | 254400 |
| 2022-01-18 | 25.30 | $26.70 | 668300 |
| 2022-01-14 | 25.15 | $27.35 | 317244 |
| 2022-01-13 | 24.92 | $26.19 | 253530 |
| 2022-01-12 | 24.79 | $26.47 | 309626 |
| 2022-01-11 | 24.61 | $27.04 | 347400 |
| 2022-01-10 | 24.35 | $26.49 | 283000 |
| 2022-01-07 | 24.13 | $26.18 | 263600 |
| 2022-01-06 | 23.91 | $25.39 | 284500 |
| 2022-01-05 | 23.76 | $24.73 | 238810 |
| 2022-01-04 | 23.66 | $25.71 | 373000 |
| 2022-01-03 | 23.44 | $24.43 | 532804 |
| 2021-12-31 | 23.34 | $22.31 | 496900 |
| 2021-12-30 | 23.44 | $22.67 | 268721 |
| 2021-12-29 | 23.53 | $22.90 | 215300 |
| 2021-12-28 | 23.59 | $22.91 | 179516 |
| 2021-12-27 | 23.66 | $23.45 | 176144 |
| 2021-12-23 | 23.69 | $23.25 | 247100 |
| 2021-12-22 | 23.73 | $23.19 | 191000 |
| 2021-12-21 | 23.79 | $23.17 | 317422 |
| 2021-12-20 | 23.85 | $22.01 | 256803 |
| 2021-12-17 | 24.05 | $22.43 | 990001 |
| 2021-12-16 | 24.22 | $22.31 | 358500 |
| 2021-12-15 | 24.42 | $22.59 | 414918 |
| 2021-12-14 | 24.61 | $22.72 | 317204 |
| 2021-12-13 | 24.81 | $23.64 | 468900 |
| 2021-12-10 | 24.93 | $24.65 | 377000 |
| 2021-12-09 | 24.96 | $24.52 | 752116 |
| 2021-12-08 | 25.01 | $24.80 | 334800 |
| 2021-12-07 | 25.03 | $25.00 | 408500 |
| 2021-12-06 | 25.03 | $24.52 | 462700 |
| 2021-12-03 | 25.09 | $23.49 | 509100 |
| 2021-12-02 | 25.26 | $23.00 | 497500 |
| 2021-12-01 | 25.50 | $22.41 | 641900 |
| 2021-11-30 | 25.82 | $22.89 | 1.0M |
| 2021-11-29 | 26.13 | $24.76 | 486122 |
| 2021-11-26 | 26.27 | $24.14 | 504800 |
| 2021-11-24 | 26.50 | $25.81 | 296134 |
| 2021-11-23 | 26.57 | $25.81 | 359322 |
| 2021-11-22 | 26.65 | $25.07 | 421000 |
| 2021-11-19 | 26.81 | $24.38 | 614700 |
| 2021-11-18 | 27.07 | $25.30 | 508500 |
| 2021-11-17 | 27.26 | $25.88 | 469000 |
| 2021-11-16 | 27.40 | $27.02 | 388504 |
| 2021-11-15 | 27.44 | $26.49 | 384713 |
| 2021-11-12 | 27.54 | $26.13 | 291940 |
| 2021-11-11 | 27.69 | $26.50 | 337500 |
| 2021-11-10 | 27.82 | $27.47 | 917747 |
| 2021-11-09 | 27.85 | $28.75 | 389400 |
| 2021-11-08 | 27.76 | $28.46 | 385031 |
| 2021-11-05 | 27.69 | $27.71 | 519508 |
| 2021-11-04 | 27.68 | $27.18 | 814102 |
| 2021-11-03 | 27.74 | $26.93 | 472300 |
| 2021-11-02 | 27.82 | $25.88 | 434235 |
| 2021-11-01 | 28.03 | $26.51 | 309800 |
| 2021-10-29 | 28.19 | $26.01 | 1.1M |
| 2021-10-28 | 28.41 | $25.07 | 1.1M |
| 2021-10-27 | 28.77 | $26.30 | 866034 |
| 2021-10-26 | 29.03 | $27.66 | 564169 |
| 2021-10-25 | 29.17 | $28.02 | 1.4M |
| 2021-10-22 | 29.29 | $28.23 | 418100 |
| 2021-10-21 | 29.40 | $28.32 | 501400 |
| 2021-10-20 | 29.52 | $29.52 | 296946 |
| 2021-10-19 | 29.52 | $29.76 | 359931 |
| 2021-10-18 | 29.49 | $30.13 | 585000 |
| 2021-10-15 | 29.42 | $31.54 | 284500 |
| 2021-10-14 | 29.20 | $31.71 | 322046 |
| 2021-10-13 | 28.94 | $30.99 | 270511 |
| 2021-10-12 | 28.72 | $30.88 | 447800 |
| 2021-10-11 | 28.49 | $29.87 | 345312 |
| 2021-10-08 | 28.35 | $30.29 | 507100 |
| 2021-10-07 | 28.14 | $28.62 | 700536 |
| 2021-10-06 | 28.09 | $27.64 | 1.1M |
| 2021-10-05 | 28.14 | $28.99 | 618005 |
| 2021-10-04 | 28.05 | $29.38 | 486639 |
| 2021-10-01 | 27.91 | $29.05 | 433400 |
| 2021-09-30 | 27.79 | $27.75 | 598600 |
| 2021-09-29 | 27.80 | $27.31 | 571225 |
| 2021-09-28 | 27.85 | $28.75 | 698021 |
| 2021-09-27 | 27.75 | $29.02 | 789200 |
| 2021-09-24 | 27.62 | $27.19 | 460222 |
| 2021-09-23 | 27.66 | $26.96 | 830116 |
| 2021-09-22 | 27.74 | $26.23 | 409700 |
| 2021-09-21 | 27.90 | $27.09 | 865633 |
| 2021-09-20 | 27.98 | $27.47 | 639434 |
| 2021-09-17 | 28.04 | $27.50 | 763300 |
| 2021-09-16 | 28.09 | $27.76 | 336246 |
| 2021-09-15 | 28.13 | $28.30 | 802000 |
| 2021-09-14 | 28.11 | $27.89 | 346700 |
| 2021-09-13 | 28.13 | $28.79 | 409400 |
| 2021-09-10 | 28.06 | $27.82 | 524100 |
| 2021-09-09 | 28.09 | $27.31 | 499928 |
| 2021-09-08 | 28.17 | $26.95 | 381700 |
| 2021-09-07 | 28.30 | $27.40 | 387708 |
| 2021-09-03 | 28.39 | $27.91 | 203200 |
| 2021-09-02 | 28.44 | $28.15 | 175831 |
| 2021-09-01 | 28.47 | $27.46 | 270428 |
| 2021-08-31 | 28.58 | $27.56 | 563122 |
| 2021-08-30 | 28.69 | $28.14 | 450900 |
| 2021-08-27 | 28.74 | $28.93 | 515939 |
| 2021-08-26 | 28.72 | $26.99 | 239900 |
| 2021-08-25 | 28.91 | $27.61 | 310400 |
| 2021-08-24 | 29.04 | $27.49 | 670829 |
| 2021-08-23 | 29.21 | $26.06 | 685100 |
| 2021-08-20 | 29.54 | $24.50 | 1.2M |
| 2021-08-19 | 30.07 | $24.71 | 594746 |
| 2021-08-18 | 30.63 | $25.99 | 521200 |
| 2021-08-17 | 31.12 | $26.50 | 678011 |
| 2021-08-16 | 31.61 | $27.45 | 433572 |
| 2021-08-13 | 32.05 | $28.53 | 389000 |
| 2021-08-12 | 32.42 | $28.98 | 344900 |
| 2021-08-11 | 32.78 | $29.49 | 709900 |
| 2021-08-10 | 33.12 | $29.50 | 687800 |
| 2021-08-09 | 33.51 | $29.55 | 454600 |
| 2021-08-06 | 33.92 | $30.34 | 506800 |
| 2021-08-05 | 34.30 | $30.46 | 236100 |
| 2021-08-04 | 34.70 | $30.27 | 539900 |
| 2021-08-03 | 35.17 | $32.96 | 508813 |
| 2021-08-02 | 35.40 | $33.07 | 656517 |
| 2021-07-30 | 35.65 | $33.36 | 389200 |
| 2021-07-29 | 35.89 | $33.47 | 538800 |
| 2021-07-28 | 36.14 | $35.16 | 863697 |
| 2021-07-27 | 36.25 | $33.93 | 414700 |
| 2021-07-26 | 36.49 | $34.08 | 206000 |
| 2021-07-23 | 36.75 | $33.09 | 369800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.27
2026-07-21
Close Price
$11.29
Vol: 246313
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.48
Average
19.76
Maximum
35.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.27 | $11.29 | 246313 |
| 2026-07-20 | 11.27 | $11.19 | 792527 |
| 2026-07-17 | 11.28 | $11.34 | 579400 |
| 2026-07-16 | 11.28 | $11.49 | 518100 |
| 2026-07-15 | 11.26 | $11.36 | 615555 |
| 2026-07-14 | 11.27 | $11.55 | 575000 |
| 2026-07-13 | 11.26 | $11.45 | 927056 |
| 2026-07-10 | 11.27 | $11.10 | 907985 |
| 2026-07-09 | 11.33 | $10.99 | 963324 |
| 2026-07-08 | 11.40 | $11.15 | 940478 |
| 2026-07-07 | 11.47 | $10.89 | 1.0M |
| 2026-07-06 | 11.58 | $11.09 | 904134 |
| 2026-07-02 | 11.68 | $11.46 | 1.1M |
| 2026-07-01 | 11.76 | $11.57 | 8.2M |
| 2026-06-30 | 11.83 | $11.65 | 1.0M |
| 2026-06-29 | 11.90 | $10.92 | 1.5M |
| 2026-06-26 | 12.06 | $11.02 | 1.5M |
| 2026-06-25 | 12.23 | $10.92 | 799233 |
| 2026-06-24 | 12.41 | $10.72 | 1.1M |
| 2026-06-23 | 12.64 | $11.64 | 689500 |
| 2026-06-22 | 12.79 | $11.77 | 752696 |
| 2026-06-18 | 12.94 | $11.69 | 1.4M |
| 2026-06-17 | 13.10 | $11.43 | 769500 |
| 2026-06-16 | 13.31 | $12.19 | 692700 |
| 2026-06-15 | 13.44 | $12.72 | 618365 |
| 2026-06-12 | 13.53 | $13.16 | 482600 |
| 2026-06-11 | 13.58 | $13.25 | 607851 |
| 2026-06-10 | 13.62 | $13.42 | 618876 |
| 2026-06-09 | 13.64 | $13.27 | 870205 |
| 2026-06-08 | 13.68 | $13.43 | 714032 |
| 2026-06-05 | 13.70 | $12.93 | 372800 |
| 2026-06-04 | 13.77 | $13.66 | 369100 |
| 2026-06-03 | 13.76 | $13.36 | 587600 |
| 2026-06-02 | 13.80 | $13.60 | 505509 |
| 2026-06-01 | 13.81 | $13.87 | 610600 |
| 2026-05-29 | 13.79 | $13.67 | 499200 |
| 2026-05-28 | 13.80 | $13.94 | 673700 |
| 2026-05-27 | 13.80 | $14.02 | 367000 |
| 2026-05-26 | 13.81 | $14.54 | 510600 |
| 2026-05-22 | 13.78 | $14.22 | 480024 |
| 2026-05-21 | 13.79 | $14.50 | 997900 |
| 2026-05-20 | 13.79 | $13.75 | 272751 |
| 2026-05-19 | 13.88 | $13.72 | 399919 |
| 2026-05-18 | 13.98 | $13.56 | 381644 |
| 2026-05-15 | 14.12 | $13.07 | 459200 |
| 2026-05-14 | 14.31 | $13.47 | 422900 |
| 2026-05-13 | 14.48 | $13.13 | 664423 |
| 2026-05-12 | 14.71 | $13.18 | 407113 |
| 2026-05-11 | 14.94 | $13.30 | 392300 |
| 2026-05-08 | 15.18 | $13.13 | 486816 |
| 2026-05-07 | 15.45 | $13.45 | 542724 |
| 2026-05-06 | 15.70 | $13.67 | 472730 |
| 2026-05-05 | 15.95 | $14.23 | 561046 |
| 2026-05-04 | 16.16 | $13.78 | 650234 |
| 2026-05-01 | 16.43 | $14.07 | 1.0M |
| 2026-04-30 | 16.68 | $14.65 | 1.6M |
| 2026-04-29 | 16.88 | $17.30 | 512361 |
| 2026-04-28 | 16.83 | $16.77 | 318331 |
| 2026-04-27 | 16.82 | $17.29 | 273200 |
| 2026-04-24 | 16.77 | $17.45 | 458300 |
| 2026-04-23 | 16.70 | $17.05 | 310144 |
| 2026-04-22 | 16.66 | $17.06 | 344320 |
| 2026-04-21 | 16.62 | $16.64 | 242689 |
| 2026-04-20 | 16.61 | $16.33 | 208800 |
| 2026-04-17 | 16.64 | $16.50 | 447625 |
| 2026-04-16 | 16.64 | $16.92 | 391800 |
| 2026-04-15 | 16.60 | $16.46 | 250024 |
| 2026-04-14 | 16.61 | $16.27 | 325500 |
| 2026-04-13 | 16.63 | $17.07 | 398020 |
| 2026-04-10 | 16.56 | $16.51 | 246300 |
| 2026-04-09 | 16.55 | $16.61 | 271600 |
| 2026-04-08 | 16.53 | $16.76 | 313600 |
| 2026-04-07 | 16.49 | $17.26 | 369131 |
| 2026-04-06 | 16.40 | $16.61 | 247400 |
| 2026-04-02 | 16.37 | $16.33 | 247100 |
| 2026-04-01 | 16.36 | $16.11 | 363000 |
| 2026-03-31 | 16.38 | $16.79 | 317500 |
| 2026-03-30 | 16.33 | $16.76 | 619500 |
| 2026-03-27 | 16.29 | $17.61 | 563534 |
| 2026-03-26 | 16.16 | $16.42 | 439542 |
| 2026-03-25 | 16.16 | $15.85 | 417746 |
| 2026-03-24 | 16.21 | $15.71 | 577400 |
| 2026-03-23 | 16.29 | $16.87 | 367900 |
| 2026-03-20 | 16.27 | $16.21 | 733300 |
| 2026-03-19 | 16.31 | $15.97 | 371522 |
| 2026-03-18 | 16.40 | $16.06 | 413700 |
| 2026-03-17 | 16.49 | $16.29 | 280300 |
| 2026-03-16 | 16.56 | $15.77 | 267100 |
| 2026-03-13 | 16.70 | $15.77 | 388944 |
| 2026-03-12 | 16.85 | $15.90 | 330055 |
| 2026-03-11 | 17.01 | $16.42 | 302330 |
| 2026-03-10 | 17.12 | $16.33 | 420300 |
| 2026-03-09 | 17.25 | $16.32 | 500103 |
| 2026-03-06 | 17.40 | $15.91 | 398722 |
| 2026-03-05 | 17.60 | $16.11 | 471079 |
| 2026-03-04 | 17.80 | $16.54 | 382000 |
| 2026-03-03 | 17.97 | $16.88 | 292000 |
| 2026-03-02 | 18.12 | $17.28 | 299400 |
| 2026-02-27 | 18.24 | $17.59 | 523408 |
| 2026-02-26 | 18.35 | $17.40 | 237617 |
| 2026-02-25 | 18.48 | $17.52 | 399200 |
| 2026-02-24 | 18.61 | $17.57 | 756700 |
| 2026-02-23 | 18.74 | $18.33 | 312639 |
| 2026-02-20 | 18.80 | $18.42 | 432843 |
| 2026-02-19 | 18.86 | $18.63 | 523448 |
| 2026-02-18 | 18.91 | $18.47 | 406109 |
| 2026-02-17 | 18.97 | $18.75 | 284925 |
| 2026-02-13 | 19.01 | $18.56 | 363918 |
| 2026-02-12 | 19.07 | $18.15 | 634400 |
| 2026-02-11 | 19.18 | $18.94 | 274600 |
| 2026-02-10 | 19.21 | $18.64 | 258444 |
| 2026-02-09 | 19.27 | $18.98 | 410339 |
| 2026-02-06 | 19.30 | $18.56 | 587000 |
| 2026-02-05 | 19.37 | $18.78 | 991427 |
| 2026-02-04 | 19.41 | $19.61 | 332900 |
| 2026-02-03 | 19.37 | $19.64 | 327222 |
| 2026-02-02 | 19.32 | $19.59 | 314739 |
| 2026-01-30 | 19.26 | $19.54 | 371300 |
| 2026-01-29 | 19.19 | $19.64 | 376600 |
| 2026-01-28 | 19.10 | $18.82 | 346731 |
| 2026-01-27 | 19.07 | $19.67 | 219238 |
| 2026-01-26 | 18.94 | $19.32 | 284619 |
| 2026-01-23 | 18.83 | $19.46 | 306493 |
| 2026-01-22 | 18.70 | $19.63 | 247100 |
| 2026-01-21 | 18.53 | $19.53 | 517600 |
| 2026-01-20 | 18.36 | $18.51 | 363212 |
| 2026-01-16 | 18.27 | $19.43 | 302600 |
| 2026-01-15 | 18.09 | $19.62 | 330756 |
| 2026-01-14 | 17.86 | $19.43 | 308925 |
| 2026-01-13 | 17.64 | $19.00 | 228445 |
| 2026-01-12 | 17.45 | $18.78 | 408114 |
| 2026-01-09 | 17.28 | $18.97 | 250232 |
| 2026-01-08 | 17.07 | $18.88 | 351004 |
| 2026-01-07 | 16.86 | $18.03 | 344928 |
| 2026-01-06 | 16.73 | $18.16 | 437027 |
| 2026-01-05 | 16.58 | $18.13 | 696543 |
| 2026-01-02 | 16.42 | $16.95 | 381900 |
| 2025-12-31 | 16.38 | $16.03 | 239156 |
| 2025-12-30 | 16.41 | $16.12 | 229600 |
| 2025-12-29 | 16.44 | $16.30 | 198028 |
| 2025-12-26 | 16.45 | $16.36 | 187848 |
| 2025-12-24 | 16.44 | $16.53 | 101000 |
| 2025-12-23 | 16.41 | $16.61 | 324542 |
| 2025-12-22 | 16.36 | $16.59 | 407409 |
| 2025-12-19 | 16.30 | $16.24 | 1.1M |
| 2025-12-18 | 16.27 | $16.06 | 433447 |
| 2025-12-17 | 16.25 | $16.21 | 233400 |
| 2025-12-16 | 16.21 | $16.08 | 421826 |
| 2025-12-15 | 16.18 | $16.55 | 469200 |
| 2025-12-12 | 16.10 | $16.48 | 370143 |
| 2025-12-11 | 16.02 | $17.01 | 259702 |
| 2025-12-10 | 15.88 | $17.02 | 376900 |
| 2025-12-09 | 15.73 | $16.80 | 364564 |
| 2025-12-08 | 15.60 | $16.43 | 242600 |
| 2025-12-05 | 15.50 | $16.83 | 486246 |
| 2025-12-04 | 15.35 | $16.49 | 334319 |
| 2025-12-03 | 15.24 | $16.42 | 392247 |
| 2025-12-02 | 15.12 | $15.73 | 277420 |
| 2025-12-01 | 15.08 | $15.39 | 286800 |
| 2025-11-28 | 15.07 | $15.10 | 178023 |
| 2025-11-26 | 15.09 | $14.95 | 425240 |
| 2025-11-25 | 15.13 | $15.04 | 404531 |
| 2025-11-24 | 15.17 | $14.74 | 501718 |
| 2025-11-21 | 15.25 | $14.72 | 564912 |
| 2025-11-20 | 15.34 | $13.89 | 768315 |
| 2025-11-19 | 15.52 | $14.92 | 473631 |
| 2025-11-18 | 15.59 | $15.32 | 312300 |
| 2025-11-17 | 15.61 | $15.14 | 459034 |
| 2025-11-14 | 15.63 | $15.39 | 359100 |
| 2025-11-13 | 15.61 | $15.06 | 525819 |
| 2025-11-12 | 15.60 | $15.44 | 560403 |
| 2025-11-11 | 15.54 | $16.15 | 399416 |
| 2025-11-10 | 15.39 | $15.46 | 391400 |
| 2025-11-07 | 15.28 | $15.35 | 750100 |
| 2025-11-06 | 15.16 | $15.29 | 418605 |
| 2025-11-05 | 15.02 | $15.70 | 473100 |
| 2025-11-04 | 14.83 | $15.83 | 708500 |
| 2025-11-03 | 14.61 | $16.15 | 770100 |
| 2025-10-31 | 14.34 | $15.94 | 536332 |
| 2025-10-30 | 14.07 | $15.96 | 523559 |
| 2025-10-29 | 13.78 | $16.11 | 849100 |
| 2025-10-28 | 13.45 | $16.47 | 696016 |
| 2025-10-27 | 13.08 | $16.86 | 1.4M |
| 2025-10-24 | 12.65 | $16.86 | 1.2M |
| 2025-10-23 | 12.19 | $16.45 | 1.7M |
| 2025-10-22 | 11.76 | $12.77 | 545642 |
| 2025-10-21 | 11.68 | $12.04 | 356000 |
| 2025-10-20 | 11.66 | $11.85 | 330148 |
| 2025-10-17 | 11.67 | $11.34 | 467900 |
| 2025-10-16 | 11.73 | $11.41 | 432200 |
| 2025-10-15 | 11.79 | $11.86 | 848357 |
| 2025-10-14 | 11.80 | $11.43 | 807246 |
| 2025-10-13 | 11.87 | $10.95 | 1.1M |
| 2025-10-10 | 11.99 | $10.33 | 1.1M |
| 2025-10-09 | 12.18 | $10.98 | 723900 |
| 2025-10-08 | 12.31 | $12.08 | 278300 |
| 2025-10-07 | 12.34 | $11.92 | 323200 |
| 2025-10-06 | 12.39 | $12.38 | 339200 |
| 2025-10-03 | 12.39 | $12.14 | 466436 |
| 2025-10-02 | 12.42 | $11.98 | 346800 |
| 2025-10-01 | 12.47 | $12.58 | 353300 |
| 2025-09-30 | 12.46 | $12.36 | 531309 |
| 2025-09-29 | 12.46 | $12.56 | 361000 |
| 2025-09-26 | 12.44 | $12.79 | 448514 |
| 2025-09-25 | 12.40 | $12.40 | 297928 |
| 2025-09-24 | 12.38 | $12.49 | 336000 |
| 2025-09-23 | 12.35 | $12.29 | 673747 |
| 2025-09-22 | 12.33 | $12.13 | 683412 |
| 2025-09-19 | 12.32 | $11.97 | 1.1M |
| 2025-09-18 | 12.32 | $12.68 | 624829 |
| 2025-09-17 | 12.24 | $12.48 | 758010 |
| 2025-09-16 | 12.17 | $12.85 | 406700 |
| 2025-09-15 | 12.06 | $12.44 | 489957 |
| 2025-09-12 | 11.97 | $12.38 | 369430 |
| 2025-09-11 | 11.88 | $12.67 | 480400 |
| 2025-09-10 | 11.76 | $12.30 | 520526 |
| 2025-09-09 | 11.66 | $12.81 | 960717 |
| 2025-09-08 | 11.50 | $12.41 | 1.0M |
| 2025-09-05 | 11.36 | $12.62 | 589237 |
| 2025-09-04 | 11.20 | $12.48 | 532600 |
| 2025-09-03 | 11.03 | $11.79 | 666021 |
| 2025-09-02 | 10.93 | $11.74 | 562043 |
| 2025-08-29 | 10.83 | $11.51 | 376900 |
| 2025-08-28 | 10.74 | $11.32 | 380500 |
| 2025-08-27 | 10.67 | $11.14 | 449200 |
| 2025-08-26 | 10.62 | $11.12 | 605003 |
| 2025-08-25 | 10.57 | $11.09 | 340900 |
| 2025-08-22 | 10.53 | $11.17 | 509936 |
| 2025-08-21 | 10.48 | $10.46 | 340351 |
| 2025-08-20 | 10.52 | $10.34 | 242340 |
| 2025-08-19 | 10.57 | $10.43 | 303700 |
| 2025-08-18 | 10.63 | $10.50 | 422946 |
| 2025-08-15 | 10.68 | $10.44 | 427500 |
| 2025-08-14 | 10.74 | $10.60 | 499628 |
| 2025-08-13 | 10.80 | $10.74 | 563946 |
| 2025-08-12 | 10.84 | $10.43 | 546400 |
| 2025-08-11 | 10.92 | $9.74 | 438146 |
| 2025-08-08 | 11.07 | $10.22 | 324400 |
| 2025-08-07 | 11.20 | $10.27 | 545807 |
| 2025-08-06 | 11.33 | $10.29 | 661314 |
| 2025-08-05 | 11.47 | $10.74 | 463600 |
| 2025-08-04 | 11.57 | $10.56 | 656700 |
| 2025-08-01 | 11.71 | $10.53 | 581606 |
| 2025-07-31 | 11.85 | $10.94 | 454900 |
| 2025-07-30 | 11.97 | $11.14 | 446021 |
| 2025-07-29 | 12.07 | $11.58 | 456900 |
| 2025-07-28 | 12.13 | $11.95 | 440729 |
| 2025-07-25 | 12.15 | $11.73 | 815135 |
| 2025-07-24 | 12.19 | $13.36 | 1.0M |
| 2025-07-23 | 12.07 | $12.62 | 889600 |
| 2025-07-22 | 12.02 | $11.77 | 543809 |
| 2025-07-21 | 12.04 | $11.42 | 291200 |
| 2025-07-18 | 12.10 | $11.40 | 298800 |
| 2025-07-17 | 12.17 | $11.65 | 435635 |
| 2025-07-16 | 12.23 | $11.32 | 313800 |
| 2025-07-15 | 12.31 | $11.68 | 269200 |
| 2025-07-14 | 12.37 | $12.44 | 230637 |
| 2025-07-11 | 12.35 | $12.86 | 247200 |
| 2025-07-10 | 12.28 | $12.94 | 281700 |
| 2025-07-09 | 12.21 | $12.57 | 251731 |
| 2025-07-08 | 12.16 | $12.78 | 477400 |
| 2025-07-07 | 12.09 | $12.23 | 459013 |
| 2025-07-03 | 12.07 | $12.79 | 337429 |
| 2025-07-02 | 11.98 | $12.90 | 976500 |
| 2025-07-01 | 11.87 | $11.95 | 925246 |
| 2025-06-30 | 11.85 | $11.52 | 554605 |
| 2025-06-27 | 11.87 | $11.74 | 1.7M |
| 2025-06-26 | 11.87 | $11.80 | 457900 |
| 2025-06-25 | 11.85 | $11.37 | 349400 |
| 2025-06-24 | 11.87 | $11.60 | 642400 |
| 2025-06-23 | 11.87 | $11.64 | 846600 |
| 2025-06-20 | 11.86 | $12.41 | 822040 |
| 2025-06-18 | 11.77 | $12.58 | 737662 |
| 2025-06-17 | 11.66 | $12.65 | 904136 |
| 2025-06-16 | 11.54 | $12.12 | 473500 |
| 2025-06-13 | 11.46 | $12.07 | 332241 |
| 2025-06-12 | 11.39 | $12.00 | 277000 |
| 2025-06-11 | 11.33 | $12.26 | 423900 |
| 2025-06-10 | 11.25 | $12.04 | 250209 |
| 2025-06-09 | 11.18 | $11.67 | 349194 |
| 2025-06-06 | 11.15 | $11.18 | 225600 |
| 2025-06-05 | 11.17 | $10.97 | 348600 |
| 2025-06-04 | 11.21 | $11.09 | 445000 |
| 2025-06-03 | 11.24 | $11.47 | 389000 |
| 2025-06-02 | 11.24 | $10.65 | 324700 |
| 2025-05-30 | 11.32 | $10.75 | 583220 |
| 2025-05-29 | 11.40 | $11.03 | 222300 |
| 2025-05-28 | 11.45 | $10.81 | 257600 |
| 2025-05-27 | 11.53 | $11.23 | 400000 |
| 2025-05-23 | 11.57 | $10.85 | 434700 |
| 2025-05-22 | 11.65 | $10.92 | 560200 |
| 2025-05-21 | 11.73 | $11.12 | 285334 |
| 2025-05-20 | 11.79 | $11.45 | 286100 |
| 2025-05-19 | 11.83 | $11.61 | 225035 |
| 2025-05-16 | 11.85 | $11.85 | 298429 |
| 2025-05-15 | 11.86 | $11.87 | 356048 |
| 2025-05-14 | 11.86 | $12.18 | 497600 |
| 2025-05-13 | 11.84 | $12.46 | 462800 |
| 2025-05-12 | 11.78 | $12.06 | 471400 |
| 2025-05-09 | 11.77 | $11.61 | 1.2M |
| 2025-05-08 | 11.80 | $11.10 | 1.3M |
| 2025-05-07 | 11.88 | $11.60 | 282700 |
| 2025-05-06 | 11.92 | $11.79 | 236500 |
| 2025-05-05 | 11.93 | $12.05 | 362400 |
| 2025-05-02 | 11.92 | $12.34 | 337225 |
| 2025-05-01 | 11.89 | $11.68 | 548400 |
| 2025-04-30 | 11.94 | $11.37 | 898000 |
| 2025-04-29 | 12.03 | $11.72 | 551400 |
| 2025-04-28 | 12.10 | $11.30 | 478231 |
| 2025-04-25 | 12.24 | $11.86 | 761200 |
| 2025-04-24 | 12.34 | $11.61 | 663146 |
| 2025-04-23 | 12.47 | $12.07 | 730440 |
| 2025-04-22 | 12.59 | $12.44 | 634229 |
| 2025-04-21 | 12.68 | $12.26 | 593038 |
| 2025-04-17 | 12.80 | $12.62 | 835700 |
| 2025-04-16 | 12.91 | $12.32 | 520512 |
| 2025-04-15 | 13.05 | $11.99 | 520700 |
| 2025-04-14 | 13.25 | $12.15 | 581700 |
| 2025-04-11 | 13.44 | $12.18 | 858301 |
| 2025-04-10 | 13.64 | $11.89 | 926700 |
| 2025-04-09 | 13.88 | $12.73 | 842133 |
| 2025-04-08 | 14.06 | $10.60 | 662600 |
| 2025-04-07 | 14.45 | $11.73 | 837800 |
| 2025-04-04 | 14.76 | $12.02 | 699238 |
| 2025-04-03 | 15.05 | $13.44 | 694100 |
| 2025-04-02 | 15.20 | $14.92 | 443700 |
| 2025-04-01 | 15.21 | $14.98 | 266700 |
| 2025-03-31 | 15.21 | $14.99 | 331700 |
| 2025-03-28 | 15.21 | $15.33 | 259000 |
| 2025-03-27 | 15.16 | $15.52 | 456800 |
| 2025-03-26 | 15.10 | $15.39 | 211800 |
| 2025-03-25 | 15.05 | $15.54 | 240730 |
| 2025-03-24 | 14.98 | $15.56 | 222728 |
| 2025-03-21 | 14.91 | $15.33 | 809311 |
| 2025-03-20 | 14.87 | $15.40 | 193242 |
| 2025-03-19 | 14.83 | $15.38 | 215600 |
| 2025-03-18 | 14.80 | $15.19 | 310200 |
| 2025-03-17 | 14.80 | $14.89 | 325234 |
| 2025-03-14 | 14.84 | $15.23 | 337300 |
| 2025-03-13 | 14.86 | $14.70 | 316300 |
| 2025-03-12 | 14.94 | $15.08 | 411918 |
| 2025-03-11 | 15.00 | $14.62 | 425200 |
| 2025-03-10 | 15.11 | $14.85 | 508100 |
| 2025-03-07 | 15.21 | $14.85 | 404500 |
| 2025-03-06 | 15.31 | $14.09 | 364100 |
| 2025-03-05 | 15.51 | $13.70 | 729800 |
| 2025-03-04 | 15.76 | $13.81 | 557413 |
| 2025-03-03 | 16.01 | $13.94 | 488226 |
| 2025-02-28 | 16.27 | $14.63 | 574330 |
| 2025-02-27 | 16.47 | $14.91 | 266900 |
| 2025-02-26 | 16.67 | $15.00 | 252106 |
| 2025-02-25 | 16.87 | $15.60 | 291407 |
| 2025-02-24 | 17.03 | $15.92 | 257400 |
| 2025-02-21 | 17.18 | $16.14 | 314800 |
| 2025-02-20 | 17.33 | $16.87 | 222300 |
| 2025-02-19 | 17.42 | $16.88 | 248200 |
| 2025-02-18 | 17.52 | $17.89 | 329300 |
| 2025-02-14 | 17.54 | $17.96 | 555100 |
| 2025-02-13 | 17.56 | $17.39 | 301500 |
| 2025-02-12 | 17.64 | $16.75 | 299133 |
| 2025-02-11 | 17.79 | $17.43 | 218000 |
| 2025-02-10 | 17.88 | $17.19 | 285404 |
| 2025-02-07 | 17.99 | $16.58 | 302016 |
| 2025-02-06 | 18.18 | $16.70 | 392007 |
| 2025-02-05 | 18.36 | $17.84 | 376313 |
| 2025-02-04 | 18.43 | $17.24 | 396100 |
| 2025-02-03 | 18.57 | $16.55 | 319700 |
| 2025-01-31 | 18.78 | $16.97 | 377200 |
| 2025-01-30 | 18.95 | $17.75 | 706720 |
| 2025-01-29 | 19.05 | $18.54 | 386711 |
| 2025-01-28 | 19.06 | $18.53 | 211644 |
| 2025-01-27 | 19.07 | $19.04 | 250237 |
| 2025-01-24 | 19.02 | $19.50 | 242300 |
| 2025-01-23 | 18.91 | $19.82 | 234900 |
| 2025-01-22 | 18.76 | $19.70 | 274900 |
| 2025-01-21 | 18.60 | $20.34 | 487145 |
| 2025-01-17 | 18.38 | $19.69 | 265946 |
| 2025-01-16 | 18.22 | $19.11 | 164800 |
| 2025-01-15 | 18.11 | $19.34 | 224622 |
| 2025-01-14 | 17.98 | $18.59 | 180022 |
| 2025-01-13 | 17.93 | $18.38 | 348117 |
| 2025-01-10 | 17.90 | $18.00 | 219820 |
| 2025-01-08 | 17.92 | $18.20 | 160227 |
| 2025-01-07 | 17.93 | $18.51 | 256539 |
| 2025-01-06 | 17.91 | $18.56 | 272200 |
| 2025-01-03 | 17.89 | $18.75 | 292148 |
| 2025-01-02 | 17.86 | $18.26 | 437040 |
| 2024-12-31 | 17.89 | $17.31 | 224400 |
| 2024-12-30 | 18.03 | $17.07 | 292139 |
| 2024-12-27 | 18.20 | $16.74 | 274200 |
| 2024-12-26 | 18.43 | $17.07 | 211835 |
| 2024-12-24 | 18.64 | $16.92 | 102500 |
| 2024-12-23 | 18.88 | $16.84 | 340506 |
| 2024-12-20 | 19.15 | $16.85 | 1.1M |
| 2024-12-19 | 19.44 | $17.63 | 363500 |
| 2024-12-18 | 19.67 | $18.21 | 526127 |
| 2024-12-17 | 19.85 | $19.14 | 346141 |
| 2024-12-16 | 19.95 | $18.96 | 376645 |
| 2024-12-13 | 20.06 | $19.44 | 264200 |
| 2024-12-12 | 20.13 | $19.74 | 222600 |
| 2024-12-11 | 20.18 | $20.27 | 304013 |
| 2024-12-10 | 20.18 | $19.56 | 235517 |
| 2024-12-09 | 20.25 | $19.39 | 204800 |
| 2024-12-06 | 20.34 | $19.38 | 242000 |
| 2024-12-05 | 20.45 | $19.86 | 160700 |
| 2024-12-04 | 20.52 | $20.17 | 273438 |
| 2024-12-03 | 20.55 | $20.78 | 287721 |
| 2024-12-02 | 20.52 | $21.01 | 269100 |
| 2024-11-29 | 20.45 | $20.35 | 121600 |
| 2024-11-27 | 20.45 | $20.41 | 198900 |
| 2024-11-26 | 20.43 | $20.55 | 364437 |
| 2024-11-25 | 20.39 | $20.84 | 369640 |
| 2024-11-22 | 20.32 | $21.28 | 266044 |
| 2024-11-21 | 20.20 | $21.12 | 329339 |
| 2024-11-20 | 20.08 | $20.31 | 176100 |
| 2024-11-19 | 20.02 | $19.80 | 157005 |
| 2024-11-18 | 20.00 | $19.54 | 129507 |
| 2024-11-15 | 20.01 | $19.53 | 293700 |
| 2024-11-14 | 20.00 | $19.95 | 277400 |
| 2024-11-13 | 19.95 | $20.13 | 350600 |
| 2024-11-12 | 19.88 | $20.95 | 232100 |
| 2024-11-11 | 19.71 | $21.21 | 387402 |
| 2024-11-08 | 19.51 | $20.76 | 274800 |
| 2024-11-07 | 19.35 | $20.87 | 398000 |
| 2024-11-06 | 19.17 | $21.61 | 543400 |
| 2024-11-05 | 18.90 | $19.54 | 268305 |
| 2024-11-04 | 18.83 | $19.31 | 224641 |
| 2024-11-01 | 18.79 | $18.90 | 260108 |
| 2024-10-31 | 18.78 | $18.90 | 216225 |
| 2024-10-30 | 18.79 | $19.28 | 197700 |
| 2024-10-29 | 18.75 | $19.50 | 422762 |
| 2024-10-28 | 18.69 | $19.18 | 239649 |
| 2024-10-25 | 18.66 | $19.43 | 285303 |
| 2024-10-24 | 18.60 | $18.94 | 684800 |
| 2024-10-23 | 18.59 | $17.08 | 590245 |
| 2024-10-22 | 18.75 | $17.25 | 468500 |
| 2024-10-21 | 18.91 | $18.63 | 270015 |
| 2024-10-18 | 18.94 | $18.65 | 321700 |
| 2024-10-17 | 18.97 | $18.40 | 274109 |
| 2024-10-16 | 19.03 | $18.79 | 298300 |
| 2024-10-15 | 19.04 | $18.12 | 312100 |
| 2024-10-14 | 19.12 | $19.00 | 267800 |
| 2024-10-11 | 19.11 | $19.31 | 421800 |
| 2024-10-10 | 19.06 | $19.08 | 280644 |
| 2024-10-09 | 19.01 | $19.05 | 342934 |
| 2024-10-08 | 18.96 | $19.20 | 360436 |
| 2024-10-07 | 18.89 | $20.10 | 248939 |
| 2024-10-04 | 18.71 | $19.82 | 156797 |
| 2024-10-03 | 18.55 | $19.63 | 358100 |
| 2024-10-02 | 18.40 | $19.07 | 206028 |
| 2024-10-01 | 18.30 | $19.21 | 302300 |
| 2024-09-30 | 18.19 | $18.53 | 272445 |
| 2024-09-27 | 18.15 | $18.27 | 295332 |
| 2024-09-26 | 18.14 | $17.85 | 292210 |
| 2024-09-25 | 18.17 | $18.67 | 277215 |
| 2024-09-24 | 18.12 | $19.21 | 237416 |
| 2024-09-23 | 18.02 | $19.18 | 231600 |
| 2024-09-20 | 17.92 | $18.58 | 861100 |
| 2024-09-19 | 17.88 | $18.59 | 280100 |
| 2024-09-18 | 17.83 | $18.30 | 485500 |
| 2024-09-17 | 17.81 | $18.36 | 357712 |
| 2024-09-16 | 17.79 | $17.51 | 266500 |
| 2024-09-13 | 17.86 | $17.00 | 313201 |
| 2024-09-12 | 17.99 | $16.67 | 391549 |
| 2024-09-11 | 18.16 | $16.52 | 430800 |
| 2024-09-10 | 18.36 | $16.87 | 285529 |
| 2024-09-09 | 18.55 | $17.28 | 328900 |
| 2024-09-06 | 18.70 | $17.69 | 270526 |
| 2024-09-05 | 18.84 | $18.04 | 251500 |
| 2024-09-04 | 18.95 | $18.50 | 454700 |
| 2024-09-03 | 19.02 | $18.78 | 413000 |
| 2024-08-30 | 19.08 | $19.56 | 283800 |
| 2024-08-29 | 19.08 | $19.64 | 358105 |
| 2024-08-28 | 19.08 | $18.97 | 283510 |
| 2024-08-27 | 19.18 | $18.79 | 240410 |
| 2024-08-26 | 19.32 | $18.52 | 469000 |
| 2024-08-23 | 19.51 | $18.37 | 488300 |
| 2024-08-22 | 19.74 | $18.11 | 254000 |
| 2024-08-21 | 20.03 | $18.37 | 323000 |
| 2024-08-20 | 20.31 | $18.33 | 348839 |
| 2024-08-19 | 20.61 | $19.26 | 269900 |
| 2024-08-16 | 20.84 | $19.49 | 407636 |
| 2024-08-15 | 21.06 | $19.39 | 780800 |
| 2024-08-14 | 21.31 | $19.26 | 573322 |
| 2024-08-13 | 21.60 | $19.50 | 555700 |
| 2024-08-12 | 21.89 | $20.03 | 569038 |
| 2024-08-09 | 22.14 | $20.01 | 369032 |
| 2024-08-08 | 22.40 | $20.50 | 663714 |
| 2024-08-07 | 22.62 | $20.45 | 557700 |
| 2024-08-06 | 22.84 | $20.90 | 538822 |
| 2024-08-05 | 23.02 | $20.90 | 607300 |
| 2024-08-02 | 23.20 | $21.48 | 484719 |
| 2024-08-01 | 23.32 | $23.24 | 292234 |
| 2024-07-31 | 23.26 | $24.49 | 535114 |
| 2024-07-30 | 23.05 | $24.48 | 468819 |
| 2024-07-29 | 22.83 | $23.74 | 482928 |
| 2024-07-26 | 22.66 | $24.17 | 519835 |
| 2024-07-25 | 22.43 | $24.35 | 1.1M |
| 2024-07-24 | 22.16 | $22.02 | 580768 |
| 2024-07-23 | 22.10 | $22.26 | 308708 |
| 2024-07-22 | 22.00 | $22.63 | 573429 |
| 2024-07-19 | 21.85 | $22.90 | 656314 |
| 2024-07-18 | 21.65 | $23.73 | 574314 |
| 2024-07-17 | 21.34 | $24.04 | 724716 |
| 2024-07-16 | 20.98 | $23.77 | 693900 |
| 2024-07-15 | 20.61 | $22.99 | 464008 |
| 2024-07-12 | 20.30 | $21.78 | 294795 |
| 2024-07-11 | 20.08 | $21.45 | 427225 |
| 2024-07-10 | 19.89 | $20.89 | 299700 |
| 2024-07-09 | 19.73 | $20.62 | 341100 |
| 2024-07-08 | 19.59 | $20.66 | 347926 |
| 2024-07-05 | 19.43 | $20.27 | 432200 |
| 2024-07-03 | 19.30 | $20.48 | 147847 |
| 2024-07-02 | 19.14 | $20.05 | 290031 |
| 2024-07-01 | 19.00 | $19.98 | 333430 |
| 2024-06-28 | 18.87 | $20.29 | 2.1M |
| 2024-06-27 | 18.70 | $19.77 | 324552 |
| 2024-06-26 | 18.57 | $19.40 | 185515 |
| 2024-06-25 | 18.47 | $19.42 | 316800 |
| 2024-06-24 | 18.36 | $19.35 | 267000 |
| 2024-06-21 | 18.26 | $18.56 | 1.0M |
| 2024-06-20 | 18.22 | $18.31 | 347500 |
| 2024-06-18 | 18.22 | $18.25 | 353201 |
| 2024-06-17 | 18.22 | $18.28 | 608941 |
| 2024-06-14 | 18.21 | $17.91 | 410900 |
| 2024-06-13 | 18.24 | $18.20 | 265300 |
| 2024-06-12 | 18.25 | $18.55 | 449500 |
| 2024-06-11 | 18.22 | $18.37 | 349700 |
| 2024-06-10 | 18.20 | $18.30 | 334009 |
| 2024-06-07 | 18.18 | $18.25 | 522200 |
| 2024-06-06 | 18.16 | $18.12 | 752200 |
| 2024-06-05 | 18.14 | $17.87 | 386008 |
| 2024-06-04 | 18.14 | $17.90 | 533000 |
| 2024-06-03 | 18.13 | $17.91 | 472700 |
| 2024-05-31 | 18.11 | $18.74 | 680700 |
| 2024-05-30 | 17.99 | $18.33 | 254600 |
| 2024-05-29 | 17.91 | $18.13 | 303203 |
| 2024-05-28 | 17.82 | $18.54 | 256100 |
| 2024-05-24 | 17.70 | $17.92 | 278100 |
| 2024-05-23 | 17.62 | $18.13 | 303700 |
| 2024-05-22 | 17.53 | $18.42 | 368200 |
| 2024-05-21 | 17.39 | $18.83 | 341501 |
| 2024-05-20 | 17.21 | $18.33 | 376517 |
| 2024-05-17 | 17.07 | $18.04 | 274447 |
| 2024-05-16 | 16.95 | $17.90 | 380800 |
| 2024-05-15 | 16.84 | $18.16 | 318037 |
| 2024-05-14 | 16.70 | $18.15 | 600300 |
| 2024-05-13 | 16.55 | $17.38 | 367300 |
| 2024-05-10 | 16.48 | $17.00 | 421327 |
| 2024-05-09 | 16.45 | $17.09 | 326416 |
| 2024-05-08 | 16.41 | $16.44 | 296300 |
| 2024-05-07 | 16.45 | $16.08 | 223900 |
| 2024-05-06 | 16.52 | $16.06 | 263500 |
| 2024-05-03 | 16.60 | $15.92 | 210604 |
| 2024-05-02 | 16.70 | $15.70 | 317500 |
| 2024-05-01 | 16.82 | $15.71 | 297600 |
| 2024-04-30 | 16.96 | $15.80 | 418318 |
| 2024-04-29 | 17.09 | $16.95 | 311100 |
| 2024-04-26 | 17.11 | $16.94 | 522902 |
| 2024-04-25 | 17.14 | $17.07 | 693900 |
| 2024-04-24 | 17.15 | $16.53 | 412749 |
| 2024-04-23 | 17.22 | $16.99 | 425546 |
| 2024-04-22 | 17.24 | $16.97 | 307800 |
| 2024-04-19 | 17.26 | $17.18 | 365200 |
| 2024-04-18 | 17.26 | $16.99 | 434718 |
| 2024-04-17 | 17.27 | $16.69 | 447685 |
| 2024-04-16 | 17.32 | $17.24 | 444300 |
| 2024-04-15 | 17.30 | $17.38 | 416400 |
| 2024-04-12 | 17.27 | $17.50 | 455500 |
| 2024-04-11 | 17.22 | $17.89 | 505217 |
| 2024-04-10 | 17.12 | $17.63 | 379100 |
| 2024-04-09 | 17.04 | $17.59 | 189900 |
| 2024-04-08 | 16.96 | $17.27 | 218149 |
| 2024-04-05 | 16.90 | $17.33 | 268346 |
| 2024-04-04 | 16.83 | $16.98 | 355628 |
| 2024-04-03 | 16.78 | $17.36 | 332743 |
| 2024-04-02 | 16.70 | $17.33 | 602600 |
| 2024-04-01 | 16.60 | $17.13 | 250800 |
| 2024-03-28 | 16.52 | $17.08 | 324701 |
| 2024-03-27 | 16.43 | $16.99 | 250800 |
| 2024-03-26 | 16.34 | $16.50 | 493600 |
| 2024-03-25 | 16.29 | $17.15 | 304700 |
| 2024-03-22 | 16.16 | $16.64 | 315600 |
| 2024-03-21 | 16.07 | $16.86 | 287500 |
| 2024-03-20 | 15.94 | $16.59 | 305100 |
| 2024-03-19 | 15.83 | $16.31 | 253300 |
| 2024-03-18 | 15.74 | $16.07 | 245212 |
| 2024-03-15 | 15.67 | $16.49 | 1.0M |
| 2024-03-14 | 15.55 | $16.06 | 365500 |
| 2024-03-13 | 15.46 | $16.08 | 276816 |
| 2024-03-12 | 15.36 | $16.04 | 200900 |
| 2024-03-11 | 15.26 | $16.22 | 296919 |
| 2024-03-08 | 15.13 | $15.94 | 345722 |
| 2024-03-07 | 15.02 | $15.97 | 474901 |
| 2024-03-06 | 14.91 | $15.58 | 325400 |
| 2024-03-05 | 14.83 | $15.49 | 371915 |
| 2024-03-04 | 14.75 | $15.51 | 409034 |
| 2024-03-01 | 14.67 | $15.46 | 376700 |
| 2024-02-29 | 14.59 | $14.97 | 558500 |
| 2024-02-28 | 14.56 | $14.81 | 447831 |
| 2024-02-27 | 14.56 | $14.95 | 369100 |
| 2024-02-26 | 14.55 | $14.12 | 342900 |
| 2024-02-23 | 14.63 | $14.30 | 460200 |
| 2024-02-22 | 14.71 | $14.11 | 583700 |
| 2024-02-21 | 14.81 | $14.49 | 1.1M |
| 2024-02-20 | 14.88 | $14.62 | 514120 |
| 2024-02-16 | 14.95 | $14.60 | 435324 |
| 2024-02-15 | 15.01 | $14.87 | 424900 |
| 2024-02-14 | 15.06 | $14.23 | 425433 |
| 2024-02-13 | 15.18 | $14.15 | 534133 |
| 2024-02-12 | 15.30 | $14.95 | 454800 |
| 2024-02-09 | 15.36 | $14.52 | 377704 |
| 2024-02-08 | 15.46 | $14.87 | 416600 |
| 2024-02-07 | 15.53 | $14.60 | 419322 |
| 2024-02-06 | 15.64 | $14.93 | 472500 |
| 2024-02-05 | 15.73 | $14.92 | 877347 |
| 2024-02-02 | 15.83 | $14.83 | 834225 |
| 2024-02-01 | 15.94 | $15.03 | 848015 |
| 2024-01-31 | 16.06 | $15.77 | 616900 |
| 2024-01-30 | 16.10 | $16.36 | 440700 |
| 2024-01-29 | 16.10 | $16.47 | 322904 |
| 2024-01-26 | 16.10 | $16.82 | 294838 |
| 2024-01-25 | 16.07 | $16.68 | 499443 |
| 2024-01-24 | 16.07 | $16.26 | 692707 |
| 2024-01-23 | 16.11 | $15.44 | 1.7M |
| 2024-01-22 | 16.24 | $15.45 | 629918 |
| 2024-01-19 | 16.39 | $15.42 | 1.1M |
| 2024-01-18 | 16.56 | $15.73 | 357329 |
| 2024-01-17 | 16.71 | $15.23 | 490300 |
| 2024-01-16 | 16.92 | $15.43 | 497600 |
| 2024-01-12 | 17.12 | $15.77 | 521635 |
| 2024-01-11 | 17.31 | $15.61 | 694431 |
| 2024-01-10 | 17.51 | $16.10 | 318816 |
| 2024-01-09 | 17.68 | $16.41 | 488248 |
| 2024-01-08 | 17.82 | $16.98 | 479548 |
| 2024-01-05 | 17.91 | $17.49 | 374114 |
| 2024-01-04 | 17.95 | $17.07 | 597826 |
| 2024-01-03 | 18.04 | $17.46 | 475600 |
| 2024-01-02 | 18.09 | $17.49 | 258793 |
| 2023-12-29 | 18.14 | $17.66 | 284463 |
| 2023-12-28 | 18.18 | $18.09 | 228420 |
| 2023-12-27 | 18.17 | $18.60 | 203100 |
| 2023-12-26 | 18.11 | $18.75 | 230900 |
| 2023-12-22 | 18.04 | $18.17 | 233192 |
| 2023-12-21 | 18.02 | $18.13 | 295902 |
| 2023-12-20 | 18.01 | $18.42 | 596900 |
| 2023-12-19 | 17.97 | $18.76 | 288400 |
| 2023-12-18 | 17.89 | $18.32 | 215800 |
| 2023-12-15 | 17.86 | $18.15 | 867100 |
| 2023-12-14 | 17.85 | $18.55 | 383700 |
| 2023-12-13 | 17.79 | $17.72 | 553664 |
| 2023-12-12 | 17.83 | $16.84 | 417200 |
| 2023-12-11 | 17.97 | $17.35 | 275013 |
| 2023-12-08 | 18.06 | $17.88 | 213200 |
| 2023-12-07 | 18.11 | $17.69 | 343247 |
| 2023-12-06 | 18.19 | $17.44 | 380200 |
| 2023-12-05 | 18.29 | $18.08 | 255144 |
| 2023-12-04 | 18.35 | $18.15 | 317900 |
| 2023-12-01 | 18.41 | $18.07 | 298744 |
| 2023-11-30 | 18.49 | $17.71 | 438200 |
| 2023-11-29 | 18.63 | $17.62 | 286241 |
| 2023-11-28 | 18.79 | $18.01 | 464000 |
| 2023-11-27 | 18.93 | $18.51 | 281900 |
| 2023-11-24 | 19.04 | $18.51 | 115726 |
| 2023-11-22 | 19.17 | $18.19 | 266746 |
| 2023-11-21 | 19.35 | $18.24 | 219500 |
| 2023-11-20 | 19.55 | $18.43 | 219730 |
| 2023-11-17 | 19.75 | $18.28 | 387211 |
| 2023-11-16 | 19.99 | $18.36 | 315246 |
| 2023-11-15 | 20.25 | $19.36 | 315612 |
| 2023-11-14 | 20.44 | $19.85 | 496001 |
| 2023-11-13 | 20.60 | $18.87 | 338532 |
| 2023-11-10 | 20.88 | $19.37 | 314736 |
| 2023-11-09 | 21.14 | $19.54 | 364900 |
| 2023-11-08 | 21.40 | $18.93 | 375116 |
| 2023-11-07 | 21.74 | $18.76 | 542600 |
| 2023-11-06 | 22.11 | $20.35 | 381100 |
| 2023-11-03 | 22.36 | $21.12 | 230335 |
| 2023-11-02 | 22.53 | $21.25 | 465323 |
| 2023-11-01 | 22.70 | $21.02 | 537136 |
| 2023-10-31 | 22.90 | $21.42 | 428600 |
| 2023-10-30 | 23.07 | $21.52 | 240139 |
| 2023-10-27 | 23.23 | $21.88 | 189519 |
| 2023-10-26 | 23.37 | $22.37 | 212400 |
| 2023-10-25 | 23.48 | $22.82 | 292000 |
| 2023-10-24 | 23.55 | $23.17 | 371323 |
| 2023-10-23 | 23.59 | $22.96 | 275100 |
| 2023-10-20 | 23.66 | $23.16 | 283505 |
| 2023-10-19 | 23.71 | $23.83 | 182336 |
| 2023-10-18 | 23.70 | $24.56 | 171500 |
| 2023-10-17 | 23.62 | $24.32 | 226600 |
| 2023-10-16 | 23.55 | $24.12 | 128410 |
| 2023-10-13 | 23.51 | $23.95 | 200700 |
| 2023-10-12 | 23.49 | $23.57 | 133735 |
| 2023-10-11 | 23.51 | $23.63 | 225700 |
| 2023-10-10 | 23.53 | $23.70 | 198600 |
| 2023-10-09 | 23.55 | $23.67 | 206500 |
| 2023-10-06 | 23.58 | $22.65 | 463248 |
| 2023-10-05 | 23.72 | $21.92 | 308600 |
| 2023-10-04 | 23.95 | $22.33 | 319200 |
| 2023-10-03 | 24.16 | $23.40 | 200600 |
| 2023-10-02 | 24.27 | $23.33 | 306000 |
| 2023-09-29 | 24.40 | $24.01 | 299031 |
| 2023-09-28 | 24.46 | $24.56 | 342035 |
| 2023-09-27 | 24.47 | $24.93 | 363600 |
| 2023-09-26 | 24.44 | $23.44 | 206100 |
| 2023-09-25 | 24.55 | $24.01 | 265010 |
| 2023-09-22 | 24.60 | $24.12 | 193700 |
| 2023-09-21 | 24.65 | $23.83 | 269039 |
| 2023-09-20 | 24.72 | $24.25 | 279901 |
| 2023-09-19 | 24.75 | $23.74 | 198835 |
| 2023-09-18 | 24.83 | $24.37 | 361039 |
| 2023-09-15 | 24.85 | $24.83 | 916244 |
| 2023-09-14 | 24.82 | $24.82 | 297500 |
| 2023-09-13 | 24.80 | $24.34 | 419437 |
| 2023-09-12 | 24.82 | $25.58 | 409213 |
| 2023-09-11 | 24.72 | $25.52 | 218945 |
| 2023-09-08 | 24.63 | $25.73 | 313900 |
| 2023-09-07 | 24.52 | $26.11 | 368300 |
| 2023-09-06 | 24.37 | $25.54 | 291140 |
| 2023-09-05 | 24.28 | $24.46 | 259008 |
| 2023-09-01 | 24.28 | $24.92 | 390814 |
| 2023-08-31 | 24.25 | $24.04 | 340600 |
| 2023-08-30 | 24.31 | $23.98 | 231000 |
| 2023-08-29 | 24.38 | $24.08 | 372610 |
| 2023-08-28 | 24.46 | $24.16 | 248114 |
| 2023-08-25 | 24.54 | $23.70 | 151100 |
| 2023-08-24 | 24.67 | $23.62 | 203500 |
| 2023-08-23 | 24.82 | $23.99 | 175600 |
| 2023-08-22 | 24.93 | $23.67 | 255200 |
| 2023-08-21 | 25.08 | $23.96 | 226136 |
| 2023-08-18 | 25.21 | $24.68 | 235636 |
| 2023-08-17 | 25.26 | $24.26 | 269400 |
| 2023-08-16 | 25.36 | $24.69 | 180400 |
| 2023-08-15 | 25.42 | $24.84 | 232624 |
| 2023-08-14 | 25.46 | $25.16 | 368500 |
| 2023-08-11 | 25.46 | $25.79 | 277310 |
| 2023-08-10 | 25.39 | $25.76 | 224700 |
| 2023-08-09 | 25.32 | $25.62 | 273953 |
| 2023-08-08 | 25.25 | $25.00 | 220800 |
| 2023-08-07 | 25.24 | $24.94 | 205800 |
| 2023-08-04 | 25.23 | $25.25 | 229247 |
| 2023-08-03 | 25.19 | $25.51 | 481708 |
| 2023-08-02 | 25.10 | $25.98 | 590502 |
| 2023-08-01 | 24.95 | $27.43 | 677601 |
| 2023-07-31 | 24.64 | $25.99 | 297700 |
| 2023-07-28 | 24.45 | $26.09 | 597700 |
| 2023-07-27 | 24.24 | $24.61 | 1.0M |
| 2023-07-26 | 24.18 | $24.80 | 439800 |
| 2023-07-25 | 24.08 | $24.49 | 345419 |
| 2023-07-24 | 24.01 | $24.68 | 593700 |
| 2023-07-21 | 23.92 | $24.42 | 219625 |
| 2023-07-20 | 23.84 | $24.50 | 227700 |
| 2023-07-19 | 23.75 | $24.69 | 271200 |
| 2023-07-18 | 23.63 | $24.55 | 284821 |
| 2023-07-17 | 23.52 | $23.74 | 377116 |
| 2023-07-14 | 23.48 | $23.24 | 557734 |
| 2023-07-13 | 23.48 | $24.19 | 458500 |
| 2023-07-12 | 23.39 | $24.12 | 286800 |
| 2023-07-11 | 23.30 | $24.40 | 424420 |
| 2023-07-10 | 23.19 | $24.31 | 443600 |
| 2023-07-07 | 23.09 | $24.24 | 442241 |
| 2023-07-06 | 23.01 | $21.67 | 345931 |
| 2023-07-05 | 23.17 | $21.99 | 489800 |
| 2023-07-03 | 23.32 | $22.30 | 416928 |
| 2023-06-30 | 23.46 | $23.25 | 1.1M |
| 2023-06-29 | 23.50 | $24.35 | 298818 |
| 2023-06-28 | 23.43 | $23.92 | 393600 |
| 2023-06-27 | 23.39 | $23.70 | 259903 |
| 2023-06-26 | 23.37 | $22.79 | 497000 |
| 2023-06-23 | 23.43 | $22.92 | 7.9M |
| 2023-06-22 | 23.49 | $23.30 | 487128 |
| 2023-06-21 | 23.52 | $23.86 | 460639 |
| 2023-06-20 | 23.49 | $22.35 | 584600 |
| 2023-06-16 | 23.60 | $22.62 | 981600 |
| 2023-06-15 | 23.68 | $22.44 | 1.4M |
| 2023-06-14 | 23.77 | $22.92 | 306939 |
| 2023-06-13 | 23.80 | $23.24 | 344200 |
| 2023-06-12 | 23.80 | $22.80 | 406340 |
| 2023-06-09 | 23.82 | $24.90 | 436003 |
| 2023-06-08 | 23.63 | $26.20 | 436400 |
| 2023-06-07 | 23.28 | $25.64 | 289300 |
| 2023-06-06 | 22.97 | $23.48 | 291100 |
| 2023-06-05 | 22.85 | $23.69 | 700319 |
| 2023-06-02 | 22.70 | $25.91 | 454900 |
| 2023-06-01 | 22.32 | $23.35 | 348101 |
| 2023-05-31 | 22.18 | $21.87 | 583000 |
| 2023-05-30 | 22.18 | $22.12 | 267710 |
| 2023-05-26 | 22.15 | $23.13 | 313100 |
| 2023-05-25 | 22.02 | $22.87 | 302200 |
| 2023-05-24 | 21.92 | $23.72 | 432900 |
| 2023-05-23 | 21.72 | $24.05 | 523606 |
| 2023-05-22 | 21.48 | $23.86 | 1.1M |
| 2023-05-19 | 21.25 | $21.79 | 1.6M |
| 2023-05-18 | 21.21 | $21.26 | 371007 |
| 2023-05-17 | 21.22 | $21.08 | 683300 |
| 2023-05-16 | 21.25 | $20.57 | 449903 |
| 2023-05-15 | 21.34 | $21.06 | 364832 |
| 2023-05-12 | 21.39 | $20.55 | 170005 |
| 2023-05-11 | 21.49 | $20.65 | 203600 |
| 2023-05-10 | 21.60 | $21.17 | 245819 |
| 2023-05-09 | 21.67 | $21.06 | 249621 |
| 2023-05-08 | 21.75 | $20.90 | 194000 |
| 2023-05-05 | 21.86 | $21.89 | 239947 |
| 2023-05-04 | 21.88 | $21.46 | 310800 |
| 2023-05-03 | 21.95 | $22.21 | 659649 |
| 2023-05-02 | 21.94 | $21.29 | 356512 |
| 2023-05-01 | 22.04 | $22.03 | 613400 |
| 2023-04-28 | 22.06 | $22.51 | 379043 |
| 2023-04-27 | 22.04 | $22.56 | 512300 |
| 2023-04-26 | 22.01 | $20.85 | 361913 |
| 2023-04-25 | 22.15 | $21.08 | 360000 |
| 2023-04-24 | 22.26 | $22.00 | 321339 |
| 2023-04-21 | 22.28 | $21.28 | 385932 |
| 2023-04-20 | 22.36 | $21.52 | 404800 |
| 2023-04-19 | 22.41 | $21.87 | 270900 |
| 2023-04-18 | 22.43 | $22.00 | 366600 |
| 2023-04-17 | 22.43 | $22.31 | 221100 |
| 2023-04-14 | 22.39 | $22.56 | 272911 |
| 2023-04-13 | 22.31 | $22.98 | 302000 |
| 2023-04-12 | 22.19 | $23.17 | 270039 |
| 2023-04-11 | 22.03 | $23.02 | 198700 |
| 2023-04-10 | 21.88 | $22.46 | 263225 |
| 2023-04-06 | 21.79 | $22.29 | 187200 |
| 2023-04-05 | 21.73 | $22.75 | 185500 |
| 2023-04-04 | 21.62 | $23.08 | 294108 |
| 2023-04-03 | 21.50 | $23.57 | 421502 |
| 2023-03-31 | 21.34 | $22.05 | 267240 |
| 2023-03-30 | 21.34 | $21.96 | 166343 |
| 2023-03-29 | 21.37 | $21.96 | 213100 |
| 2023-03-28 | 21.42 | $21.55 | 207100 |
| 2023-03-27 | 21.52 | $21.00 | 255410 |
| 2023-03-24 | 21.68 | $20.27 | 447748 |
| 2023-03-23 | 21.94 | $20.29 | 308939 |
| 2023-03-22 | 22.20 | $20.81 | 277625 |
| 2023-03-21 | 22.43 | $21.14 | 731200 |
| 2023-03-20 | 22.63 | $20.75 | 435100 |
| 2023-03-17 | 22.88 | $20.08 | 1.1M |
| 2023-03-16 | 23.22 | $20.21 | 723300 |
| 2023-03-15 | 23.57 | $20.29 | 653600 |
| 2023-03-14 | 23.94 | $21.50 | 503600 |
| 2023-03-13 | 24.21 | $21.36 | 464200 |
| 2023-03-10 | 24.52 | $23.06 | 495648 |
| 2023-03-09 | 24.68 | $23.90 | 642100 |
| 2023-03-08 | 24.77 | $24.60 | 231947 |
| 2023-03-07 | 24.81 | $25.01 | 265000 |
| 2023-03-06 | 24.80 | $25.56 | 270000 |
| 2023-03-03 | 24.75 | $26.55 | 200835 |
| 2023-03-02 | 24.60 | $25.60 | 469420 |
| 2023-03-01 | 24.54 | $26.05 | 724718 |
| 2023-02-28 | 24.43 | $23.87 | 441200 |
| 2023-02-27 | 24.54 | $24.06 | 210600 |
| 2023-02-24 | 24.63 | $23.85 | 179200 |
| 2023-02-23 | 24.75 | $23.26 | 231800 |
| 2023-02-22 | 24.93 | $22.36 | 363416 |
| 2023-02-21 | 25.21 | $22.87 | 238300 |
| 2023-02-17 | 25.44 | $23.83 | 343707 |
| 2023-02-16 | 25.58 | $25.51 | 249725 |
| 2023-02-15 | 25.56 | $25.04 | 304836 |
| 2023-02-14 | 25.57 | $25.34 | 292403 |
| 2023-02-13 | 25.55 | $25.93 | 286400 |
| 2023-02-10 | 25.46 | $25.90 | 221947 |
| 2023-02-09 | 25.36 | $25.60 | 360449 |
| 2023-02-08 | 25.27 | $26.37 | 193200 |
| 2023-02-07 | 25.10 | $26.40 | 223400 |
| 2023-02-06 | 24.90 | $25.67 | 313040 |
| 2023-02-03 | 24.75 | $26.17 | 330010 |
| 2023-02-02 | 24.51 | $25.37 | 413205 |
| 2023-02-01 | 24.33 | $25.79 | 555918 |
| 2023-01-31 | 24.07 | $25.60 | 358500 |
| 2023-01-30 | 23.81 | $24.88 | 354400 |
| 2023-01-27 | 23.59 | $25.07 | 318200 |
| 2023-01-26 | 23.33 | $24.45 | 397100 |
| 2023-01-25 | 23.10 | $25.00 | 278710 |
| 2023-01-24 | 22.79 | $24.07 | 243607 |
| 2023-01-23 | 22.55 | $24.39 | 169500 |
| 2023-01-20 | 22.25 | $24.29 | 186815 |
| 2023-01-19 | 21.95 | $23.38 | 183000 |
| 2023-01-18 | 21.70 | $23.75 | 618900 |
| 2023-01-17 | 21.40 | $24.15 | 311745 |
| 2023-01-13 | 21.03 | $23.37 | 181700 |
| 2023-01-12 | 20.72 | $23.28 | 571320 |
| 2023-01-11 | 20.40 | $22.71 | 186237 |
| 2023-01-10 | 20.11 | $22.68 | 293915 |
| 2023-01-09 | 19.81 | $22.09 | 621000 |
| 2023-01-06 | 19.54 | $21.02 | 684100 |
| 2023-01-05 | 19.37 | $19.37 | 245700 |
| 2023-01-04 | 19.36 | $19.47 | 308543 |
| 2023-01-03 | 19.34 | $19.09 | 244100 |
| 2022-12-30 | 19.37 | $20.27 | 257115 |
| 2022-12-29 | 19.30 | $19.91 | 248600 |
| 2022-12-28 | 19.27 | $18.74 | 280600 |
| 2022-12-27 | 19.36 | $19.67 | 157209 |
| 2022-12-23 | 19.36 | $19.66 | 285600 |
| 2022-12-22 | 19.37 | $19.14 | 343417 |
| 2022-12-21 | 19.44 | $20.23 | 356319 |
| 2022-12-20 | 19.41 | $19.50 | 399438 |
| 2022-12-19 | 19.45 | $18.30 | 291800 |
| 2022-12-16 | 19.63 | $18.67 | 1.1M |
| 2022-12-15 | 19.78 | $18.90 | 394233 |
| 2022-12-14 | 19.94 | $19.47 | 319800 |
| 2022-12-13 | 20.05 | $19.07 | 288200 |
| 2022-12-12 | 20.22 | $18.75 | 460115 |
| 2022-12-09 | 20.44 | $18.07 | 407400 |
| 2022-12-08 | 20.73 | $18.92 | 325600 |
| 2022-12-07 | 20.95 | $18.72 | 298800 |
| 2022-12-06 | 21.21 | $19.74 | 293935 |
| 2022-12-05 | 21.37 | $20.96 | 408133 |
| 2022-12-02 | 21.41 | $21.97 | 259100 |
| 2022-12-01 | 21.35 | $21.50 | 354800 |
| 2022-11-30 | 21.32 | $21.68 | 475500 |
| 2022-11-29 | 21.27 | $20.81 | 299300 |
| 2022-11-28 | 21.29 | $20.13 | 235200 |
| 2022-11-25 | 21.37 | $20.90 | 75100 |
| 2022-11-23 | 21.37 | $20.99 | 240505 |
| 2022-11-22 | 21.36 | $21.12 | 319401 |
| 2022-11-21 | 21.33 | $20.52 | 629643 |
| 2022-11-18 | 21.36 | $21.77 | 353437 |
| 2022-11-17 | 21.25 | $22.48 | 301050 |
| 2022-11-16 | 21.05 | $22.30 | 316000 |
| 2022-11-15 | 20.85 | $23.02 | 299600 |
| 2022-11-14 | 20.56 | $22.48 | 543734 |
| 2022-11-11 | 20.28 | $22.97 | 451500 |
| 2022-11-10 | 19.93 | $20.50 | 317015 |
| 2022-11-09 | 19.80 | $20.24 | 472806 |
| 2022-11-08 | 19.67 | $21.18 | 315700 |
| 2022-11-07 | 19.42 | $20.95 | 376100 |
| 2022-11-04 | 19.17 | $20.71 | 385938 |
| 2022-11-03 | 18.93 | $20.29 | 386700 |
| 2022-11-02 | 18.70 | $19.03 | 382542 |
| 2022-11-01 | 18.59 | $19.70 | 463600 |
| 2022-10-31 | 18.39 | $19.46 | 488830 |
| 2022-10-28 | 18.19 | $19.33 | 503425 |
| 2022-10-27 | 17.98 | $19.16 | 833100 |
| 2022-10-26 | 17.76 | $20.49 | 778149 |
| 2022-10-25 | 17.38 | $20.00 | 600904 |
| 2022-10-24 | 17.02 | $19.44 | 751500 |
| 2022-10-21 | 16.69 | $19.06 | 561688 |
| 2022-10-20 | 16.36 | $17.98 | 808502 |
| 2022-10-19 | 16.13 | $17.98 | 350963 |
| 2022-10-18 | 15.89 | $16.99 | 208905 |
| 2022-10-17 | 15.74 | $16.87 | 330842 |
| 2022-10-14 | 15.60 | $16.28 | 337500 |
| 2022-10-13 | 15.51 | $16.78 | 491835 |
| 2022-10-12 | 15.38 | $15.48 | 217300 |
| 2022-10-11 | 15.39 | $15.81 | 324300 |
| 2022-10-10 | 15.38 | $16.10 | 362815 |
| 2022-10-07 | 15.34 | $16.61 | 390200 |
| 2022-10-06 | 15.27 | $16.45 | 240385 |
| 2022-10-05 | 15.21 | $16.42 | 365200 |
| 2022-10-04 | 15.16 | $15.69 | 477400 |
| 2022-10-03 | 15.18 | $14.85 | 445203 |
| 2022-09-30 | 15.29 | $13.48 | 466000 |
| 2022-09-29 | 15.54 | $14.19 | 364206 |
| 2022-09-28 | 15.74 | $14.33 | 375110 |
| 2022-09-27 | 15.93 | $13.62 | 537242 |
| 2022-09-26 | 16.20 | $13.33 | 618208 |
| 2022-09-23 | 16.52 | $13.91 | 523191 |
| 2022-09-22 | 16.80 | $15.74 | 272200 |
| 2022-09-21 | 16.92 | $15.77 | 265901 |
| 2022-09-20 | 17.04 | $16.09 | 332222 |
| 2022-09-19 | 17.14 | $16.55 | 321134 |
| 2022-09-16 | 17.18 | $16.59 | 1.2M |
| 2022-09-15 | 17.23 | $17.75 | 349424 |
| 2022-09-14 | 17.16 | $18.34 | 437910 |
| 2022-09-13 | 17.02 | $17.31 | 399039 |
| 2022-09-12 | 16.98 | $18.06 | 501100 |
| 2022-09-09 | 16.86 | $18.09 | 552904 |
| 2022-09-08 | 16.73 | $16.58 | 429027 |
| 2022-09-07 | 16.75 | $16.54 | 420838 |
| 2022-09-06 | 16.77 | $17.04 | 704900 |
| 2022-09-02 | 16.74 | $16.93 | 347200 |
| 2022-09-01 | 16.72 | $16.17 | 679536 |
| 2022-08-31 | 16.77 | $16.15 | 377300 |
| 2022-08-30 | 16.83 | $16.31 | 406236 |
| 2022-08-29 | 16.89 | $16.82 | 203200 |
| 2022-08-26 | 16.90 | $16.85 | 353225 |
| 2022-08-25 | 16.91 | $17.70 | 257943 |
| 2022-08-24 | 16.85 | $17.69 | 299913 |
| 2022-08-23 | 16.80 | $17.34 | 544336 |
| 2022-08-22 | 16.78 | $16.43 | 392916 |
| 2022-08-19 | 16.85 | $16.37 | 189100 |
| 2022-08-18 | 16.94 | $16.98 | 184320 |
| 2022-08-17 | 16.96 | $16.33 | 211500 |
| 2022-08-16 | 17.06 | $16.15 | 243917 |
| 2022-08-15 | 17.17 | $16.59 | 295800 |
| 2022-08-12 | 17.25 | $17.16 | 372400 |
| 2022-08-11 | 17.27 | $17.24 | 229200 |
| 2022-08-10 | 17.27 | $16.50 | 303800 |
| 2022-08-09 | 17.34 | $16.45 | 462037 |
| 2022-08-08 | 17.41 | $16.59 | 540011 |
| 2022-08-05 | 17.48 | $16.35 | 567114 |
| 2022-08-04 | 17.59 | $16.29 | 376511 |
| 2022-08-03 | 17.71 | $17.24 | 419833 |
| 2022-08-02 | 17.74 | $18.38 | 711148 |
| 2022-08-01 | 17.67 | $18.02 | 536247 |
| 2022-07-29 | 17.64 | $18.94 | 442600 |
| 2022-07-28 | 17.53 | $18.54 | 669233 |
| 2022-07-27 | 17.46 | $18.73 | 500811 |
| 2022-07-26 | 17.39 | $17.28 | 572300 |
| 2022-07-25 | 17.46 | $17.87 | 502600 |
| 2022-07-22 | 17.49 | $17.31 | 789908 |
| 2022-07-21 | 17.57 | $16.94 | 341800 |
| 2022-07-20 | 17.71 | $17.66 | 285900 |
| 2022-07-19 | 17.79 | $17.68 | 348772 |
| 2022-07-18 | 17.88 | $16.69 | 312434 |
| 2022-07-15 | 18.08 | $15.88 | 353102 |
| 2022-07-14 | 18.40 | $15.40 | 480729 |
| 2022-07-13 | 18.80 | $16.65 | 519800 |
| 2022-07-12 | 19.11 | $16.72 | 507506 |
| 2022-07-11 | 19.45 | $17.85 | 283631 |
| 2022-07-08 | 19.74 | $18.73 | 344600 |
| 2022-07-07 | 19.99 | $18.73 | 564700 |
| 2022-07-06 | 20.31 | $18.14 | 640206 |
| 2022-07-05 | 20.74 | $18.59 | 520601 |
| 2022-07-01 | 21.18 | $19.83 | 308200 |
| 2022-06-30 | 21.54 | $19.81 | 351500 |
| 2022-06-29 | 21.95 | $20.55 | 327600 |
| 2022-06-28 | 22.32 | $20.33 | 375200 |
| 2022-06-27 | 22.75 | $20.00 | 347431 |
| 2022-06-24 | 23.25 | $19.13 | 458800 |
| 2022-06-23 | 23.86 | $18.66 | 503122 |
| 2022-06-22 | 24.55 | $19.85 | 358434 |
| 2022-06-21 | 25.16 | $20.92 | 427227 |
| 2022-06-17 | 25.68 | $20.09 | 1.0M |
| 2022-06-16 | 26.30 | $21.62 | 567100 |
| 2022-06-15 | 26.79 | $22.49 | 398622 |
| 2022-06-14 | 27.21 | $22.43 | 344900 |
| 2022-06-13 | 27.63 | $23.62 | 412842 |
| 2022-06-10 | 27.95 | $26.08 | 642000 |
| 2022-06-09 | 28.01 | $27.15 | 512300 |
| 2022-06-08 | 27.96 | $30.27 | 243500 |
| 2022-06-07 | 27.58 | $31.02 | 490700 |
| 2022-06-06 | 27.09 | $30.33 | 351400 |
| 2022-06-03 | 26.65 | $29.78 | 366900 |
| 2022-06-02 | 26.25 | $29.03 | 575700 |
| 2022-06-01 | 25.91 | $28.74 | 476200 |
| 2022-05-31 | 25.57 | $28.18 | 1.0M |
| 2022-05-27 | 25.28 | $27.58 | 270900 |
| 2022-05-26 | 25.04 | $26.89 | 240500 |
| 2022-05-25 | 24.86 | $26.15 | 335100 |
| 2022-05-24 | 24.75 | $26.02 | 335100 |
| 2022-05-23 | 24.66 | $25.88 | 293008 |
| 2022-05-20 | 24.59 | $24.52 | 276100 |
| 2022-05-19 | 24.67 | $24.70 | 269044 |
| 2022-05-18 | 24.76 | $24.29 | 488438 |
| 2022-05-17 | 24.92 | $24.47 | 263100 |
| 2022-05-16 | 25.10 | $24.01 | 223126 |
| 2022-05-13 | 25.37 | $23.36 | 433000 |
| 2022-05-12 | 25.75 | $22.99 | 907704 |
| 2022-05-11 | 26.21 | $23.33 | 522802 |
| 2022-05-10 | 26.68 | $23.53 | 601131 |
| 2022-05-09 | 27.18 | $24.15 | 544300 |
| 2022-05-06 | 27.66 | $27.47 | 434136 |
| 2022-05-05 | 27.85 | $26.04 | 420041 |
| 2022-05-04 | 28.20 | $26.09 | 385560 |
| 2022-05-03 | 28.58 | $25.11 | 583032 |
| 2022-05-02 | 29.08 | $25.48 | 493500 |
| 2022-04-29 | 29.58 | $26.00 | 653000 |
| 2022-04-28 | 30.06 | $26.21 | 687527 |
| 2022-04-27 | 30.55 | $26.85 | 389100 |
| 2022-04-26 | 31.00 | $27.03 | 467133 |
| 2022-04-25 | 31.45 | $27.41 | 550600 |
| 2022-04-22 | 31.89 | $29.17 | 593926 |
| 2022-04-21 | 32.16 | $29.76 | 417025 |
| 2022-04-20 | 32.38 | $30.82 | 634900 |
| 2022-04-19 | 32.49 | $32.23 | 496000 |
| 2022-04-18 | 32.45 | $33.42 | 631700 |
| 2022-04-14 | 32.28 | $33.61 | 281917 |
| 2022-04-13 | 32.07 | $33.01 | 285533 |
| 2022-04-12 | 31.92 | $32.82 | 333920 |
| 2022-04-11 | 31.76 | $31.83 | 740000 |
| 2022-04-08 | 31.71 | $33.62 | 651333 |
| 2022-04-07 | 31.47 | $32.62 | 645379 |
| 2022-04-06 | 31.33 | $31.89 | 533641 |
| 2022-04-05 | 31.27 | $31.56 | 499115 |
| 2022-04-04 | 31.26 | $32.63 | 458200 |
| 2022-04-01 | 31.14 | $32.43 | 824540 |
| 2022-03-31 | 31.01 | $31.63 | 338440 |
| 2022-03-30 | 30.94 | $32.10 | 455534 |
| 2022-03-29 | 30.80 | $31.92 | 562138 |
| 2022-03-28 | 30.66 | $31.32 | 465980 |
| 2022-03-25 | 30.55 | $31.98 | 488118 |
| 2022-03-24 | 30.36 | $30.18 | 354700 |
| 2022-03-23 | 30.32 | $29.17 | 417500 |
| 2022-03-22 | 30.36 | $29.24 | 357300 |
| 2022-03-21 | 30.38 | $29.30 | 552309 |
| 2022-03-18 | 30.38 | $29.00 | 961432 |
| 2022-03-17 | 30.40 | $31.21 | 1.1M |
| 2022-03-16 | 30.19 | $30.55 | 918601 |
| 2022-03-15 | 30.03 | $30.51 | 839200 |
| 2022-03-14 | 29.85 | $31.72 | 758100 |
| 2022-03-11 | 29.55 | $31.78 | 549400 |
| 2022-03-10 | 29.21 | $33.58 | 566446 |
| 2022-03-09 | 28.67 | $33.29 | 1.0M |
| 2022-03-08 | 28.11 | $35.04 | 1.7M |
| 2022-03-07 | 27.35 | $30.99 | 1.2M |
| 2022-03-04 | 26.96 | $27.14 | 734300 |
| 2022-03-03 | 26.92 | $27.14 | 546223 |
| 2022-03-02 | 26.88 | $27.87 | 460592 |
| 2022-03-01 | 26.77 | $27.51 | 953300 |
| 2022-02-28 | 26.70 | $27.56 | 446117 |
| 2022-02-25 | 26.61 | $26.64 | 328011 |
| 2022-02-24 | 26.61 | $26.18 | 582400 |
| 2022-02-23 | 26.66 | $25.74 | 267500 |
| 2022-02-22 | 26.76 | $26.17 | 387711 |
| 2022-02-18 | 26.82 | $26.28 | 371918 |
| 2022-02-17 | 26.87 | $26.85 | 340435 |
| 2022-02-16 | 26.86 | $27.26 | 356348 |
| 2022-02-15 | 26.81 | $27.39 | 458402 |
| 2022-02-14 | 26.75 | $28.01 | 623517 |
| 2022-02-11 | 26.62 | $28.14 | 513700 |
| 2022-02-10 | 26.47 | $25.98 | 281543 |
| 2022-02-09 | 26.53 | $25.95 | 637712 |
| 2022-02-08 | 26.59 | $25.64 | 717100 |
| 2022-02-07 | 26.69 | $26.42 | 917300 |
| 2022-02-04 | 26.72 | $27.02 | 911210 |
| 2022-02-03 | 26.68 | $25.35 | 847932 |
| 2022-02-02 | 26.79 | $26.93 | 345700 |
| 2022-02-01 | 26.75 | $27.68 | 364800 |
| 2022-01-31 | 26.62 | $26.67 | 266900 |
| 2022-01-28 | 26.57 | $26.45 | 290900 |
| 2022-01-27 | 26.52 | $26.54 | 305584 |
| 2022-01-26 | 26.44 | $27.60 | 347800 |
| 2022-01-25 | 26.25 | $27.66 | 502956 |
| 2022-01-24 | 26.02 | $26.82 | 415200 |
| 2022-01-21 | 25.86 | $25.91 | 367600 |
| 2022-01-20 | 25.77 | $25.84 | 249100 |
| 2022-01-19 | 25.68 | $26.56 | 254400 |
| 2022-01-18 | 25.49 | $26.70 | 668300 |
| 2022-01-14 | 25.28 | $27.35 | 317244 |
| 2022-01-13 | 24.97 | $26.19 | 253530 |
| 2022-01-12 | 24.76 | $26.47 | 309626 |
| 2022-01-11 | 24.51 | $27.04 | 347400 |
| 2022-01-10 | 24.18 | $26.49 | 283000 |
| 2022-01-07 | 23.90 | $26.18 | 263600 |
| 2022-01-06 | 23.64 | $25.39 | 284500 |
| 2022-01-05 | 23.45 | $24.73 | 238810 |
| 2022-01-04 | 23.33 | $25.71 | 373000 |
| 2022-01-03 | 23.11 | $24.43 | 532804 |
| 2021-12-31 | 23.00 | $22.31 | 496900 |
| 2021-12-30 | 23.10 | $22.67 | 268721 |
| 2021-12-29 | 23.17 | $22.90 | 215300 |
| 2021-12-28 | 23.21 | $22.91 | 179516 |
| 2021-12-27 | 23.26 | $23.45 | 176144 |
| 2021-12-23 | 23.26 | $23.25 | 247100 |
| 2021-12-22 | 23.29 | $23.19 | 191000 |
| 2021-12-21 | 23.35 | $23.17 | 317422 |
| 2021-12-20 | 23.41 | $22.01 | 256803 |
| 2021-12-17 | 23.59 | $22.43 | 990001 |
| 2021-12-16 | 23.75 | $22.31 | 358500 |
| 2021-12-15 | 23.94 | $22.59 | 414918 |
| 2021-12-14 | 24.12 | $22.72 | 317204 |
| 2021-12-13 | 24.31 | $23.64 | 468900 |
| 2021-12-10 | 24.42 | $24.65 | 377000 |
| 2021-12-09 | 24.44 | $24.52 | 752116 |
| 2021-12-08 | 24.49 | $24.80 | 334800 |
| 2021-12-07 | 24.53 | $25.00 | 408500 |
| 2021-12-06 | 24.57 | $24.52 | 462700 |
| 2021-12-03 | 24.67 | $23.49 | 509100 |
| 2021-12-02 | 24.89 | $23.00 | 497500 |
| 2021-12-01 | 25.17 | $22.41 | 641900 |
| 2021-11-30 | 25.52 | $22.89 | 1.0M |
| 2021-11-29 | 25.85 | $24.76 | 486122 |
| 2021-11-26 | 26.00 | $24.14 | 504800 |
| 2021-11-24 | 26.22 | $25.81 | 296134 |
| 2021-11-23 | 26.28 | $25.81 | 359322 |
| 2021-11-22 | 26.35 | $25.07 | 421000 |
| 2021-11-19 | 26.50 | $24.38 | 614700 |
| 2021-11-18 | 26.74 | $25.30 | 508500 |
| 2021-11-17 | 26.90 | $25.88 | 469000 |
| 2021-11-16 | 27.03 | $27.02 | 388504 |
| 2021-11-15 | 27.06 | $26.49 | 384713 |
| 2021-11-12 | 27.16 | $26.13 | 291940 |
| 2021-11-11 | 27.32 | $26.50 | 337500 |
| 2021-11-10 | 27.47 | $27.47 | 917747 |
| 2021-11-09 | 27.54 | $28.75 | 389400 |
| 2021-11-08 | 27.50 | $28.46 | 385031 |
| 2021-11-05 | 27.50 | $27.71 | 519508 |
| 2021-11-04 | 27.58 | $27.18 | 814102 |
| 2021-11-03 | 27.71 | $26.93 | 472300 |
| 2021-11-02 | 27.88 | $25.88 | 434235 |
| 2021-11-01 | 28.15 | $26.51 | 309800 |
| 2021-10-29 | 28.39 | $26.01 | 1.1M |
| 2021-10-28 | 28.68 | $25.07 | 1.1M |
| 2021-10-27 | 29.08 | $26.30 | 866034 |
| 2021-10-26 | 29.36 | $27.66 | 564169 |
| 2021-10-25 | 29.52 | $28.02 | 1.4M |
| 2021-10-22 | 29.65 | $28.23 | 418100 |
| 2021-10-21 | 29.76 | $28.32 | 501400 |
| 2021-10-20 | 29.85 | $29.52 | 296946 |
| 2021-10-19 | 29.81 | $29.76 | 359931 |
| 2021-10-18 | 29.73 | $30.13 | 585000 |
| 2021-10-15 | 29.61 | $31.54 | 284500 |
| 2021-10-14 | 29.33 | $31.71 | 322046 |
| 2021-10-13 | 29.02 | $30.99 | 270511 |
| 2021-10-12 | 28.76 | $30.88 | 447800 |
| 2021-10-11 | 28.50 | $29.87 | 345312 |
| 2021-10-08 | 28.34 | $30.29 | 507100 |
| 2021-10-07 | 28.11 | $28.62 | 700536 |
| 2021-10-06 | 28.05 | $27.64 | 1.1M |
| 2021-10-05 | 28.07 | $28.99 | 618005 |
| 2021-10-04 | 27.96 | $29.38 | 486639 |
| 2021-10-01 | 27.80 | $29.05 | 433400 |
| 2021-09-30 | 27.67 | $27.75 | 598600 |
| 2021-09-29 | 27.66 | $27.31 | 571225 |
| 2021-09-28 | 27.69 | $28.75 | 698021 |
| 2021-09-27 | 27.59 | $29.02 | 789200 |
| 2021-09-24 | 27.46 | $27.19 | 460222 |
| 2021-09-23 | 27.50 | $26.96 | 830116 |
| 2021-09-22 | 27.57 | $26.23 | 409700 |
| 2021-09-21 | 27.71 | $27.09 | 865633 |
| 2021-09-20 | 27.76 | $27.47 | 639434 |
| 2021-09-17 | 27.77 | $27.50 | 763300 |
| 2021-09-16 | 27.76 | $27.76 | 336246 |
| 2021-09-15 | 27.71 | $28.30 | 802000 |
| 2021-09-14 | 27.61 | $27.89 | 346700 |
| 2021-09-13 | 27.54 | $28.79 | 409400 |
| 2021-09-10 | 27.39 | $27.82 | 524100 |
| 2021-09-09 | 27.33 | $27.31 | 499928 |
| 2021-09-08 | 27.34 | $26.95 | 381700 |
| 2021-09-07 | 27.39 | $27.40 | 387708 |
| 2021-09-03 | 27.40 | $27.91 | 203200 |
| 2021-09-02 | 27.38 | $28.15 | 175831 |
| 2021-09-01 | 27.35 | $27.46 | 270428 |
| 2021-08-31 | 27.40 | $27.56 | 563122 |
| 2021-08-30 | 27.46 | $28.14 | 450900 |
| 2021-08-27 | 27.49 | $28.93 | 515939 |
| 2021-08-26 | 27.47 | $26.99 | 239900 |
| 2021-08-25 | 27.66 | $27.61 | 310400 |
| 2021-08-24 | 27.83 | $27.49 | 670829 |
| 2021-08-23 | 28.04 | $26.06 | 685100 |
| 2021-08-20 | 28.43 | $24.50 | 1.2M |
| 2021-08-19 | 29.00 | $24.71 | 594746 |
| 2021-08-18 | 29.61 | $25.99 | 521200 |
| 2021-08-17 | 30.13 | $26.50 | 678011 |
| 2021-08-16 | 30.64 | $27.45 | 433572 |
| 2021-08-13 | 31.08 | $28.53 | 389000 |
| 2021-08-12 | 31.45 | $28.98 | 344900 |
| 2021-08-11 | 31.80 | $29.49 | 709900 |
| 2021-08-10 | 32.14 | $29.50 | 687800 |
| 2021-08-09 | 32.52 | $29.55 | 454600 |
| 2021-08-06 | 32.92 | $30.34 | 506800 |
| 2021-08-05 | 33.28 | $30.46 | 236100 |
| 2021-08-04 | 33.65 | $30.27 | 539900 |
| 2021-08-03 | 34.07 | $32.96 | 508813 |
| 2021-08-02 | 34.25 | $33.07 | 656517 |
| 2021-07-30 | 34.45 | $33.36 | 389200 |
| 2021-07-29 | 34.64 | $33.47 | 538800 |
| 2021-07-28 | 34.86 | $35.16 | 863697 |
| 2021-07-27 | 34.93 | $33.93 | 414700 |
| 2021-07-26 | 35.14 | $34.08 | 206000 |
| 2021-07-23 | 35.38 | $33.09 | 369800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.97
2026-07-21
Close Price
$11.29
Vol: 246313
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.26
Average
19.61
Maximum
33.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.97 | $11.29 | 246313 |
| 2026-07-20 | 10.96 | $11.19 | 792527 |
| 2026-07-17 | 10.98 | $11.34 | 579400 |
| 2026-07-16 | 10.96 | $11.49 | 518100 |
| 2026-07-15 | 10.92 | $11.36 | 615555 |
| 2026-07-14 | 10.89 | $11.55 | 575000 |
| 2026-07-13 | 10.83 | $11.45 | 927056 |
| 2026-07-10 | 10.79 | $11.10 | 907985 |
| 2026-07-09 | 10.81 | $10.99 | 963324 |
| 2026-07-08 | 10.87 | $11.15 | 940478 |
| 2026-07-07 | 10.90 | $10.89 | 1.0M |
| 2026-07-06 | 11.01 | $11.09 | 904134 |
| 2026-07-02 | 11.09 | $11.46 | 1.1M |
| 2026-07-01 | 11.11 | $11.57 | 8.2M |
| 2026-06-30 | 11.12 | $11.65 | 1.0M |
| 2026-06-29 | 11.11 | $10.92 | 1.5M |
| 2026-06-26 | 11.27 | $11.02 | 1.5M |
| 2026-06-25 | 11.43 | $10.92 | 799233 |
| 2026-06-24 | 11.65 | $10.72 | 1.1M |
| 2026-06-23 | 11.95 | $11.64 | 689500 |
| 2026-06-22 | 12.11 | $11.77 | 752696 |
| 2026-06-18 | 12.28 | $11.69 | 1.4M |
| 2026-06-17 | 12.49 | $11.43 | 769500 |
| 2026-06-16 | 12.79 | $12.19 | 692700 |
| 2026-06-15 | 12.98 | $12.72 | 618365 |
| 2026-06-12 | 13.10 | $13.16 | 482600 |
| 2026-06-11 | 13.15 | $13.25 | 607851 |
| 2026-06-10 | 13.19 | $13.42 | 618876 |
| 2026-06-09 | 13.20 | $13.27 | 870205 |
| 2026-06-08 | 13.25 | $13.43 | 714032 |
| 2026-06-05 | 13.27 | $12.93 | 372800 |
| 2026-06-04 | 13.41 | $13.66 | 369100 |
| 2026-06-03 | 13.42 | $13.36 | 587600 |
| 2026-06-02 | 13.50 | $13.60 | 505509 |
| 2026-06-01 | 13.54 | $13.87 | 610600 |
| 2026-05-29 | 13.54 | $13.67 | 499200 |
| 2026-05-28 | 13.58 | $13.94 | 673700 |
| 2026-05-27 | 13.58 | $14.02 | 367000 |
| 2026-05-26 | 13.56 | $14.54 | 510600 |
| 2026-05-22 | 13.43 | $14.22 | 480024 |
| 2026-05-21 | 13.35 | $14.50 | 997900 |
| 2026-05-20 | 13.21 | $13.75 | 272751 |
| 2026-05-19 | 13.21 | $13.72 | 399919 |
| 2026-05-18 | 13.22 | $13.56 | 381644 |
| 2026-05-15 | 13.27 | $13.07 | 459200 |
| 2026-05-14 | 13.45 | $13.47 | 422900 |
| 2026-05-13 | 13.56 | $13.13 | 664423 |
| 2026-05-12 | 13.78 | $13.18 | 407113 |
| 2026-05-11 | 14.03 | $13.30 | 392300 |
| 2026-05-08 | 14.30 | $13.13 | 486816 |
| 2026-05-07 | 14.65 | $13.45 | 542724 |
| 2026-05-06 | 14.99 | $13.67 | 472730 |
| 2026-05-05 | 15.35 | $14.23 | 561046 |
| 2026-05-04 | 15.65 | $13.78 | 650234 |
| 2026-05-01 | 16.10 | $14.07 | 1.0M |
| 2026-04-30 | 16.56 | $14.65 | 1.6M |
| 2026-04-29 | 16.97 | $17.30 | 512361 |
| 2026-04-28 | 16.88 | $16.77 | 318331 |
| 2026-04-27 | 16.90 | $17.29 | 273200 |
| 2026-04-24 | 16.81 | $17.45 | 458300 |
| 2026-04-23 | 16.67 | $17.05 | 310144 |
| 2026-04-22 | 16.59 | $17.06 | 344320 |
| 2026-04-21 | 16.50 | $16.64 | 242689 |
| 2026-04-20 | 16.48 | $16.33 | 208800 |
| 2026-04-17 | 16.52 | $16.50 | 447625 |
| 2026-04-16 | 16.54 | $16.92 | 391800 |
| 2026-04-15 | 16.47 | $16.46 | 250024 |
| 2026-04-14 | 16.48 | $16.27 | 325500 |
| 2026-04-13 | 16.55 | $17.07 | 398020 |
| 2026-04-10 | 16.45 | $16.51 | 246300 |
| 2026-04-09 | 16.45 | $16.61 | 271600 |
| 2026-04-08 | 16.44 | $16.76 | 313600 |
| 2026-04-07 | 16.39 | $17.26 | 369131 |
| 2026-04-06 | 16.24 | $16.61 | 247400 |
| 2026-04-02 | 16.19 | $16.33 | 247100 |
| 2026-04-01 | 16.20 | $16.11 | 363000 |
| 2026-03-31 | 16.26 | $16.79 | 317500 |
| 2026-03-30 | 16.19 | $16.76 | 619500 |
| 2026-03-27 | 16.11 | $17.61 | 563534 |
| 2026-03-26 | 15.85 | $16.42 | 439542 |
| 2026-03-25 | 15.80 | $15.85 | 417746 |
| 2026-03-24 | 15.86 | $15.71 | 577400 |
| 2026-03-23 | 15.97 | $16.87 | 367900 |
| 2026-03-20 | 15.85 | $16.21 | 733300 |
| 2026-03-19 | 15.86 | $15.97 | 371522 |
| 2026-03-18 | 15.92 | $16.06 | 413700 |
| 2026-03-17 | 15.98 | $16.29 | 280300 |
| 2026-03-16 | 16.00 | $15.77 | 267100 |
| 2026-03-13 | 16.14 | $15.77 | 388944 |
| 2026-03-12 | 16.31 | $15.90 | 330055 |
| 2026-03-11 | 16.49 | $16.42 | 302330 |
| 2026-03-10 | 16.59 | $16.33 | 420300 |
| 2026-03-09 | 16.72 | $16.32 | 500103 |
| 2026-03-06 | 16.88 | $15.91 | 398722 |
| 2026-03-05 | 17.16 | $16.11 | 471079 |
| 2026-03-04 | 17.45 | $16.54 | 382000 |
| 2026-03-03 | 17.69 | $16.88 | 292000 |
| 2026-03-02 | 17.90 | $17.28 | 299400 |
| 2026-02-27 | 18.07 | $17.59 | 523408 |
| 2026-02-26 | 18.19 | $17.40 | 237617 |
| 2026-02-25 | 18.38 | $17.52 | 399200 |
| 2026-02-24 | 18.57 | $17.57 | 756700 |
| 2026-02-23 | 18.78 | $18.33 | 312639 |
| 2026-02-20 | 18.87 | $18.42 | 432843 |
| 2026-02-19 | 18.95 | $18.63 | 523448 |
| 2026-02-18 | 19.00 | $18.47 | 406109 |
| 2026-02-17 | 19.09 | $18.75 | 284925 |
| 2026-02-13 | 19.13 | $18.56 | 363918 |
| 2026-02-12 | 19.22 | $18.15 | 634400 |
| 2026-02-11 | 19.41 | $18.94 | 274600 |
| 2026-02-10 | 19.45 | $18.64 | 258444 |
| 2026-02-09 | 19.57 | $18.98 | 410339 |
| 2026-02-06 | 19.63 | $18.56 | 587000 |
| 2026-02-05 | 19.78 | $18.78 | 991427 |
| 2026-02-04 | 19.91 | $19.61 | 332900 |
| 2026-02-03 | 19.88 | $19.64 | 327222 |
| 2026-02-02 | 19.83 | $19.59 | 314739 |
| 2026-01-30 | 19.79 | $19.54 | 371300 |
| 2026-01-29 | 19.73 | $19.64 | 376600 |
| 2026-01-28 | 19.65 | $18.82 | 346731 |
| 2026-01-27 | 19.72 | $19.67 | 219238 |
| 2026-01-26 | 19.61 | $19.32 | 284619 |
| 2026-01-23 | 19.56 | $19.46 | 306493 |
| 2026-01-22 | 19.46 | $19.63 | 247100 |
| 2026-01-21 | 19.30 | $19.53 | 517600 |
| 2026-01-20 | 19.14 | $18.51 | 363212 |
| 2026-01-16 | 19.15 | $19.43 | 302600 |
| 2026-01-15 | 18.97 | $19.62 | 330756 |
| 2026-01-14 | 18.71 | $19.43 | 308925 |
| 2026-01-13 | 18.45 | $19.00 | 228445 |
| 2026-01-12 | 18.23 | $18.78 | 408114 |
| 2026-01-09 | 18.02 | $18.97 | 250232 |
| 2026-01-08 | 17.72 | $18.88 | 351004 |
| 2026-01-07 | 17.40 | $18.03 | 344928 |
| 2026-01-06 | 17.20 | $18.16 | 437027 |
| 2026-01-05 | 16.93 | $18.13 | 696543 |
| 2026-01-02 | 16.63 | $16.95 | 381900 |
| 2025-12-31 | 16.52 | $16.03 | 239156 |
| 2025-12-30 | 16.59 | $16.12 | 229600 |
| 2025-12-29 | 16.65 | $16.30 | 198028 |
| 2025-12-26 | 16.68 | $16.36 | 187848 |
| 2025-12-24 | 16.69 | $16.53 | 101000 |
| 2025-12-23 | 16.68 | $16.61 | 324542 |
| 2025-12-22 | 16.64 | $16.59 | 407409 |
| 2025-12-19 | 16.59 | $16.24 | 1.1M |
| 2025-12-18 | 16.61 | $16.06 | 433447 |
| 2025-12-17 | 16.66 | $16.21 | 233400 |
| 2025-12-16 | 16.69 | $16.08 | 421826 |
| 2025-12-15 | 16.75 | $16.55 | 469200 |
| 2025-12-12 | 16.72 | $16.48 | 370143 |
| 2025-12-11 | 16.69 | $17.01 | 259702 |
| 2025-12-10 | 16.54 | $17.02 | 376900 |
| 2025-12-09 | 16.36 | $16.80 | 364564 |
| 2025-12-08 | 16.19 | $16.43 | 242600 |
| 2025-12-05 | 16.07 | $16.83 | 486246 |
| 2025-12-04 | 15.85 | $16.49 | 334319 |
| 2025-12-03 | 15.65 | $16.42 | 392247 |
| 2025-12-02 | 15.44 | $15.73 | 277420 |
| 2025-12-01 | 15.34 | $15.39 | 286800 |
| 2025-11-28 | 15.29 | $15.10 | 178023 |
| 2025-11-26 | 15.29 | $14.95 | 425240 |
| 2025-11-25 | 15.32 | $15.04 | 404531 |
| 2025-11-24 | 15.34 | $14.74 | 501718 |
| 2025-11-21 | 15.42 | $14.72 | 564912 |
| 2025-11-20 | 15.51 | $13.89 | 768315 |
| 2025-11-19 | 15.79 | $14.92 | 473631 |
| 2025-11-18 | 15.90 | $15.32 | 312300 |
| 2025-11-17 | 15.93 | $15.14 | 459034 |
| 2025-11-14 | 16.00 | $15.39 | 359100 |
| 2025-11-13 | 16.02 | $15.06 | 525819 |
| 2025-11-12 | 16.12 | $15.44 | 560403 |
| 2025-11-11 | 16.14 | $16.15 | 399416 |
| 2025-11-10 | 16.00 | $15.46 | 391400 |
| 2025-11-07 | 15.99 | $15.35 | 750100 |
| 2025-11-06 | 15.99 | $15.29 | 418605 |
| 2025-11-05 | 15.99 | $15.70 | 473100 |
| 2025-11-04 | 15.90 | $15.83 | 708500 |
| 2025-11-03 | 15.77 | $16.15 | 770100 |
| 2025-10-31 | 15.53 | $15.94 | 536332 |
| 2025-10-30 | 15.30 | $15.96 | 523559 |
| 2025-10-29 | 15.01 | $16.11 | 849100 |
| 2025-10-28 | 14.64 | $16.47 | 696016 |
| 2025-10-27 | 14.13 | $16.86 | 1.4M |
| 2025-10-24 | 13.45 | $16.86 | 1.2M |
| 2025-10-23 | 12.66 | $16.45 | 1.7M |
| 2025-10-22 | 11.82 | $12.77 | 545642 |
| 2025-10-21 | 11.62 | $12.04 | 356000 |
| 2025-10-20 | 11.55 | $11.85 | 330148 |
| 2025-10-17 | 11.51 | $11.34 | 467900 |
| 2025-10-16 | 11.57 | $11.41 | 432200 |
| 2025-10-15 | 11.62 | $11.86 | 848357 |
| 2025-10-14 | 11.59 | $11.43 | 807246 |
| 2025-10-13 | 11.65 | $10.95 | 1.1M |
| 2025-10-10 | 11.81 | $10.33 | 1.1M |
| 2025-10-09 | 12.14 | $10.98 | 723900 |
| 2025-10-08 | 12.38 | $12.08 | 278300 |
| 2025-10-07 | 12.42 | $11.92 | 323200 |
| 2025-10-06 | 12.51 | $12.38 | 339200 |
| 2025-10-03 | 12.51 | $12.14 | 466436 |
| 2025-10-02 | 12.56 | $11.98 | 346800 |
| 2025-10-01 | 12.65 | $12.58 | 353300 |
| 2025-09-30 | 12.63 | $12.36 | 531309 |
| 2025-09-29 | 12.65 | $12.56 | 361000 |
| 2025-09-26 | 12.62 | $12.79 | 448514 |
| 2025-09-25 | 12.55 | $12.40 | 297928 |
| 2025-09-24 | 12.54 | $12.49 | 336000 |
| 2025-09-23 | 12.50 | $12.29 | 673747 |
| 2025-09-22 | 12.51 | $12.13 | 683412 |
| 2025-09-19 | 12.54 | $11.97 | 1.1M |
| 2025-09-18 | 12.61 | $12.68 | 624829 |
| 2025-09-17 | 12.54 | $12.48 | 758010 |
| 2025-09-16 | 12.50 | $12.85 | 406700 |
| 2025-09-15 | 12.37 | $12.44 | 489957 |
| 2025-09-12 | 12.31 | $12.38 | 369430 |
| 2025-09-11 | 12.24 | $12.67 | 480400 |
| 2025-09-10 | 12.10 | $12.30 | 520526 |
| 2025-09-09 | 12.01 | $12.81 | 960717 |
| 2025-09-08 | 11.80 | $12.41 | 1.0M |
| 2025-09-05 | 11.64 | $12.62 | 589237 |
| 2025-09-04 | 11.40 | $12.48 | 532600 |
| 2025-09-03 | 11.16 | $11.79 | 666021 |
| 2025-09-02 | 11.02 | $11.74 | 562043 |
| 2025-08-29 | 10.87 | $11.51 | 376900 |
| 2025-08-28 | 10.75 | $11.32 | 380500 |
| 2025-08-27 | 10.64 | $11.14 | 449200 |
| 2025-08-26 | 10.56 | $11.12 | 605003 |
| 2025-08-25 | 10.47 | $11.09 | 340900 |
| 2025-08-22 | 10.38 | $11.17 | 509936 |
| 2025-08-21 | 10.26 | $10.46 | 340351 |
| 2025-08-20 | 10.26 | $10.34 | 242340 |
| 2025-08-19 | 10.30 | $10.43 | 303700 |
| 2025-08-18 | 10.33 | $10.50 | 422946 |
| 2025-08-15 | 10.35 | $10.44 | 427500 |
| 2025-08-14 | 10.39 | $10.60 | 499628 |
| 2025-08-13 | 10.40 | $10.74 | 563946 |
| 2025-08-12 | 10.39 | $10.43 | 546400 |
| 2025-08-11 | 10.45 | $9.74 | 438146 |
| 2025-08-08 | 10.66 | $10.22 | 324400 |
| 2025-08-07 | 10.81 | $10.27 | 545807 |
| 2025-08-06 | 10.97 | $10.29 | 661314 |
| 2025-08-05 | 11.16 | $10.74 | 463600 |
| 2025-08-04 | 11.29 | $10.56 | 656700 |
| 2025-08-01 | 11.48 | $10.53 | 581606 |
| 2025-07-31 | 11.71 | $10.94 | 454900 |
| 2025-07-30 | 11.89 | $11.14 | 446021 |
| 2025-07-29 | 12.05 | $11.58 | 456900 |
| 2025-07-28 | 12.15 | $11.95 | 440729 |
| 2025-07-25 | 12.18 | $11.73 | 815135 |
| 2025-07-24 | 12.27 | $13.36 | 1.0M |
| 2025-07-23 | 12.02 | $12.62 | 889600 |
| 2025-07-22 | 11.90 | $11.77 | 543809 |
| 2025-07-21 | 11.93 | $11.42 | 291200 |
| 2025-07-18 | 12.04 | $11.40 | 298800 |
| 2025-07-17 | 12.17 | $11.65 | 435635 |
| 2025-07-16 | 12.27 | $11.32 | 313800 |
| 2025-07-15 | 12.46 | $11.68 | 269200 |
| 2025-07-14 | 12.60 | $12.44 | 230637 |
| 2025-07-11 | 12.60 | $12.86 | 247200 |
| 2025-07-10 | 12.51 | $12.94 | 281700 |
| 2025-07-09 | 12.38 | $12.57 | 251731 |
| 2025-07-08 | 12.32 | $12.78 | 477400 |
| 2025-07-07 | 12.19 | $12.23 | 459013 |
| 2025-07-03 | 12.16 | $12.79 | 337429 |
| 2025-07-02 | 12.01 | $12.90 | 976500 |
| 2025-07-01 | 11.81 | $11.95 | 925246 |
| 2025-06-30 | 11.77 | $11.52 | 554605 |
| 2025-06-27 | 11.83 | $11.74 | 1.7M |
| 2025-06-26 | 11.84 | $11.80 | 457900 |
| 2025-06-25 | 11.84 | $11.37 | 349400 |
| 2025-06-24 | 11.93 | $11.60 | 642400 |
| 2025-06-23 | 11.99 | $11.64 | 846600 |
| 2025-06-20 | 12.05 | $12.41 | 822040 |
| 2025-06-18 | 11.96 | $12.58 | 737662 |
| 2025-06-17 | 11.81 | $12.65 | 904136 |
| 2025-06-16 | 11.63 | $12.12 | 473500 |
| 2025-06-13 | 11.53 | $12.07 | 332241 |
| 2025-06-12 | 11.42 | $12.00 | 277000 |
| 2025-06-11 | 11.31 | $12.26 | 423900 |
| 2025-06-10 | 11.13 | $12.04 | 250209 |
| 2025-06-09 | 10.96 | $11.67 | 349194 |
| 2025-06-06 | 10.85 | $11.18 | 225600 |
| 2025-06-05 | 10.83 | $10.97 | 348600 |
| 2025-06-04 | 10.85 | $11.09 | 445000 |
| 2025-06-03 | 10.86 | $11.47 | 389000 |
| 2025-06-02 | 10.78 | $10.65 | 324700 |
| 2025-05-30 | 10.87 | $10.75 | 583220 |
| 2025-05-29 | 10.96 | $11.03 | 222300 |
| 2025-05-28 | 11.00 | $10.81 | 257600 |
| 2025-05-27 | 11.10 | $11.23 | 400000 |
| 2025-05-23 | 11.13 | $10.85 | 434700 |
| 2025-05-22 | 11.25 | $10.92 | 560200 |
| 2025-05-21 | 11.38 | $11.12 | 285334 |
| 2025-05-20 | 11.49 | $11.45 | 286100 |
| 2025-05-19 | 11.54 | $11.61 | 225035 |
| 2025-05-16 | 11.58 | $11.85 | 298429 |
| 2025-05-15 | 11.57 | $11.87 | 356048 |
| 2025-05-14 | 11.56 | $12.18 | 497600 |
| 2025-05-13 | 11.49 | $12.46 | 462800 |
| 2025-05-12 | 11.34 | $12.06 | 471400 |
| 2025-05-09 | 11.27 | $11.61 | 1.2M |
| 2025-05-08 | 11.28 | $11.10 | 1.3M |
| 2025-05-07 | 11.40 | $11.60 | 282700 |
| 2025-05-06 | 11.44 | $11.79 | 236500 |
| 2025-05-05 | 11.45 | $12.05 | 362400 |
| 2025-05-02 | 11.42 | $12.34 | 337225 |
| 2025-05-01 | 11.32 | $11.68 | 548400 |
| 2025-04-30 | 11.35 | $11.37 | 898000 |
| 2025-04-29 | 11.46 | $11.72 | 551400 |
| 2025-04-28 | 11.51 | $11.30 | 478231 |
| 2025-04-25 | 11.67 | $11.86 | 761200 |
| 2025-04-24 | 11.74 | $11.61 | 663146 |
| 2025-04-23 | 11.89 | $12.07 | 730440 |
| 2025-04-22 | 11.96 | $12.44 | 634229 |
| 2025-04-21 | 11.97 | $12.26 | 593038 |
| 2025-04-17 | 12.03 | $12.62 | 835700 |
| 2025-04-16 | 12.03 | $12.32 | 520512 |
| 2025-04-15 | 12.10 | $11.99 | 520700 |
| 2025-04-14 | 12.25 | $12.15 | 581700 |
| 2025-04-11 | 12.41 | $12.18 | 858301 |
| 2025-04-10 | 12.58 | $11.89 | 926700 |
| 2025-04-09 | 12.86 | $12.73 | 842133 |
| 2025-04-08 | 13.00 | $10.60 | 662600 |
| 2025-04-07 | 13.63 | $11.73 | 837800 |
| 2025-04-04 | 14.12 | $12.02 | 699238 |
| 2025-04-03 | 14.63 | $13.44 | 694100 |
| 2025-04-02 | 14.93 | $14.92 | 443700 |
| 2025-04-01 | 14.97 | $14.98 | 266700 |
| 2025-03-31 | 15.00 | $14.99 | 331700 |
| 2025-03-28 | 15.03 | $15.33 | 259000 |
| 2025-03-27 | 15.01 | $15.52 | 456800 |
| 2025-03-26 | 14.94 | $15.39 | 211800 |
| 2025-03-25 | 14.88 | $15.54 | 240730 |
| 2025-03-24 | 14.79 | $15.56 | 222728 |
| 2025-03-21 | 14.69 | $15.33 | 809311 |
| 2025-03-20 | 14.62 | $15.40 | 193242 |
| 2025-03-19 | 14.52 | $15.38 | 215600 |
| 2025-03-18 | 14.42 | $15.19 | 310200 |
| 2025-03-17 | 14.35 | $14.89 | 325234 |
| 2025-03-14 | 14.34 | $15.23 | 337300 |
| 2025-03-13 | 14.25 | $14.70 | 316300 |
| 2025-03-12 | 14.27 | $15.08 | 411918 |
| 2025-03-11 | 14.22 | $14.62 | 425200 |
| 2025-03-10 | 14.27 | $14.85 | 508100 |
| 2025-03-07 | 14.28 | $14.85 | 404500 |
| 2025-03-06 | 14.29 | $14.09 | 364100 |
| 2025-03-05 | 14.48 | $13.70 | 729800 |
| 2025-03-04 | 14.79 | $13.81 | 557413 |
| 2025-03-03 | 15.13 | $13.94 | 488226 |
| 2025-02-28 | 15.50 | $14.63 | 574330 |
| 2025-02-27 | 15.80 | $14.91 | 266900 |
| 2025-02-26 | 16.08 | $15.00 | 252106 |
| 2025-02-25 | 16.40 | $15.60 | 291407 |
| 2025-02-24 | 16.65 | $15.92 | 257400 |
| 2025-02-21 | 16.87 | $16.14 | 314800 |
| 2025-02-20 | 17.09 | $16.87 | 222300 |
| 2025-02-19 | 17.19 | $16.88 | 248200 |
| 2025-02-18 | 17.30 | $17.89 | 329300 |
| 2025-02-14 | 17.23 | $17.96 | 555100 |
| 2025-02-13 | 17.13 | $17.39 | 301500 |
| 2025-02-12 | 17.14 | $16.75 | 299133 |
| 2025-02-11 | 17.28 | $17.43 | 218000 |
| 2025-02-10 | 17.31 | $17.19 | 285404 |
| 2025-02-07 | 17.40 | $16.58 | 302016 |
| 2025-02-06 | 17.63 | $16.70 | 392007 |
| 2025-02-05 | 17.88 | $17.84 | 376313 |
| 2025-02-04 | 17.93 | $17.24 | 396100 |
| 2025-02-03 | 18.12 | $16.55 | 319700 |
| 2025-01-31 | 18.48 | $16.97 | 377200 |
| 2025-01-30 | 18.81 | $17.75 | 706720 |
| 2025-01-29 | 19.04 | $18.54 | 386711 |
| 2025-01-28 | 19.13 | $18.53 | 211644 |
| 2025-01-27 | 19.24 | $19.04 | 250237 |
| 2025-01-24 | 19.25 | $19.50 | 242300 |
| 2025-01-23 | 19.17 | $19.82 | 234900 |
| 2025-01-22 | 19.02 | $19.70 | 274900 |
| 2025-01-21 | 18.85 | $20.34 | 487145 |
| 2025-01-17 | 18.53 | $19.69 | 265946 |
| 2025-01-16 | 18.29 | $19.11 | 164800 |
| 2025-01-15 | 18.14 | $19.34 | 224622 |
| 2025-01-14 | 17.92 | $18.59 | 180022 |
| 2025-01-13 | 17.82 | $18.38 | 348117 |
| 2025-01-10 | 17.75 | $18.00 | 219820 |
| 2025-01-08 | 17.76 | $18.20 | 160227 |
| 2025-01-07 | 17.72 | $18.51 | 256539 |
| 2025-01-06 | 17.62 | $18.56 | 272200 |
| 2025-01-03 | 17.49 | $18.75 | 292148 |
| 2025-01-02 | 17.31 | $18.26 | 437040 |
| 2024-12-31 | 17.21 | $17.31 | 224400 |
| 2024-12-30 | 17.30 | $17.07 | 292139 |
| 2024-12-27 | 17.45 | $16.74 | 274200 |
| 2024-12-26 | 17.71 | $17.07 | 211835 |
| 2024-12-24 | 17.94 | $16.92 | 102500 |
| 2024-12-23 | 18.24 | $16.84 | 340506 |
| 2024-12-20 | 18.62 | $16.85 | 1.1M |
| 2024-12-19 | 19.06 | $17.63 | 363500 |
| 2024-12-18 | 19.40 | $18.21 | 526127 |
| 2024-12-17 | 19.68 | $19.14 | 346141 |
| 2024-12-16 | 19.81 | $18.96 | 376645 |
| 2024-12-13 | 19.99 | $19.44 | 264200 |
| 2024-12-12 | 20.11 | $19.74 | 222600 |
| 2024-12-11 | 20.18 | $20.27 | 304013 |
| 2024-12-10 | 20.15 | $19.56 | 235517 |
| 2024-12-09 | 20.27 | $19.39 | 204800 |
| 2024-12-06 | 20.44 | $19.38 | 242000 |
| 2024-12-05 | 20.64 | $19.86 | 160700 |
| 2024-12-04 | 20.76 | $20.17 | 273438 |
| 2024-12-03 | 20.84 | $20.78 | 287721 |
| 2024-12-02 | 20.80 | $21.01 | 269100 |
| 2024-11-29 | 20.70 | $20.35 | 121600 |
| 2024-11-27 | 20.73 | $20.41 | 198900 |
| 2024-11-26 | 20.74 | $20.55 | 364437 |
| 2024-11-25 | 20.72 | $20.84 | 369640 |
| 2024-11-22 | 20.64 | $21.28 | 266044 |
| 2024-11-21 | 20.44 | $21.12 | 329339 |
| 2024-11-20 | 20.25 | $20.31 | 176100 |
| 2024-11-19 | 20.19 | $19.80 | 157005 |
| 2024-11-18 | 20.23 | $19.54 | 129507 |
| 2024-11-15 | 20.32 | $19.53 | 293700 |
| 2024-11-14 | 20.43 | $19.95 | 277400 |
| 2024-11-13 | 20.47 | $20.13 | 350600 |
| 2024-11-12 | 20.47 | $20.95 | 232100 |
| 2024-11-11 | 20.30 | $21.21 | 387402 |
| 2024-11-08 | 20.04 | $20.76 | 274800 |
| 2024-11-07 | 19.83 | $20.87 | 398000 |
| 2024-11-06 | 19.56 | $21.61 | 543400 |
| 2024-11-05 | 19.09 | $19.54 | 268305 |
| 2024-11-04 | 18.97 | $19.31 | 224641 |
| 2024-11-01 | 18.89 | $18.90 | 260108 |
| 2024-10-31 | 18.89 | $18.90 | 216225 |
| 2024-10-30 | 18.88 | $19.28 | 197700 |
| 2024-10-29 | 18.78 | $19.50 | 422762 |
| 2024-10-28 | 18.63 | $19.18 | 239649 |
| 2024-10-25 | 18.52 | $19.43 | 285303 |
| 2024-10-24 | 18.34 | $18.94 | 684800 |
| 2024-10-23 | 18.24 | $17.08 | 590245 |
| 2024-10-22 | 18.51 | $17.25 | 468500 |
| 2024-10-21 | 18.79 | $18.63 | 270015 |
| 2024-10-18 | 18.82 | $18.65 | 321700 |
| 2024-10-17 | 18.86 | $18.40 | 274109 |
| 2024-10-16 | 18.95 | $18.79 | 298300 |
| 2024-10-15 | 18.98 | $18.12 | 312100 |
| 2024-10-14 | 19.15 | $19.00 | 267800 |
| 2024-10-11 | 19.17 | $19.31 | 421800 |
| 2024-10-10 | 19.11 | $19.08 | 280644 |
| 2024-10-09 | 19.10 | $19.05 | 342934 |
| 2024-10-08 | 19.10 | $19.20 | 360436 |
| 2024-10-07 | 19.06 | $20.10 | 248939 |
| 2024-10-04 | 18.82 | $19.82 | 156797 |
| 2024-10-03 | 18.60 | $19.63 | 358100 |
| 2024-10-02 | 18.39 | $19.07 | 206028 |
| 2024-10-01 | 18.26 | $19.21 | 302300 |
| 2024-09-30 | 18.08 | $18.53 | 272445 |
| 2024-09-27 | 18.02 | $18.27 | 295332 |
| 2024-09-26 | 18.01 | $17.85 | 292210 |
| 2024-09-25 | 18.08 | $18.67 | 277215 |
| 2024-09-24 | 18.00 | $19.21 | 237416 |
| 2024-09-23 | 17.79 | $19.18 | 231600 |
| 2024-09-20 | 17.56 | $18.58 | 861100 |
| 2024-09-19 | 17.42 | $18.59 | 280100 |
| 2024-09-18 | 17.26 | $18.30 | 485500 |
| 2024-09-17 | 17.14 | $18.36 | 357712 |
| 2024-09-16 | 16.99 | $17.51 | 266500 |
| 2024-09-13 | 17.01 | $17.00 | 313201 |
| 2024-09-12 | 17.14 | $16.67 | 391549 |
| 2024-09-11 | 17.37 | $16.52 | 430800 |
| 2024-09-10 | 17.68 | $16.87 | 285529 |
| 2024-09-09 | 17.96 | $17.28 | 328900 |
| 2024-09-06 | 18.21 | $17.69 | 270526 |
| 2024-09-05 | 18.42 | $18.04 | 251500 |
| 2024-09-04 | 18.60 | $18.50 | 454700 |
| 2024-09-03 | 18.71 | $18.78 | 413000 |
| 2024-08-30 | 18.78 | $19.56 | 283800 |
| 2024-08-29 | 18.70 | $19.64 | 358105 |
| 2024-08-28 | 18.60 | $18.97 | 283510 |
| 2024-08-27 | 18.63 | $18.79 | 240410 |
| 2024-08-26 | 18.71 | $18.52 | 469000 |
| 2024-08-23 | 18.87 | $18.37 | 488300 |
| 2024-08-22 | 19.08 | $18.11 | 254000 |
| 2024-08-21 | 19.39 | $18.37 | 323000 |
| 2024-08-20 | 19.70 | $18.33 | 348839 |
| 2024-08-19 | 20.07 | $19.26 | 269900 |
| 2024-08-16 | 20.31 | $19.49 | 407636 |
| 2024-08-15 | 20.55 | $19.39 | 780800 |
| 2024-08-14 | 20.84 | $19.26 | 573322 |
| 2024-08-13 | 21.21 | $19.50 | 555700 |
| 2024-08-12 | 21.59 | $20.03 | 569038 |
| 2024-08-09 | 21.92 | $20.01 | 369032 |
| 2024-08-08 | 22.31 | $20.50 | 663714 |
| 2024-08-07 | 22.65 | $20.45 | 557700 |
| 2024-08-06 | 23.06 | $20.90 | 538822 |
| 2024-08-05 | 23.43 | $20.90 | 607300 |
| 2024-08-02 | 23.86 | $21.48 | 484719 |
| 2024-08-01 | 24.23 | $23.24 | 292234 |
| 2024-07-31 | 24.28 | $24.49 | 535114 |
| 2024-07-30 | 24.06 | $24.48 | 468819 |
| 2024-07-29 | 23.80 | $23.74 | 482928 |
| 2024-07-26 | 23.65 | $24.17 | 519835 |
| 2024-07-25 | 23.38 | $24.35 | 1.1M |
| 2024-07-24 | 23.01 | $22.02 | 580768 |
| 2024-07-23 | 23.07 | $22.26 | 308708 |
| 2024-07-22 | 23.08 | $22.63 | 573429 |
| 2024-07-19 | 23.01 | $22.90 | 656314 |
| 2024-07-18 | 22.86 | $23.73 | 574314 |
| 2024-07-17 | 22.50 | $24.04 | 724716 |
| 2024-07-16 | 22.01 | $23.77 | 693900 |
| 2024-07-15 | 21.49 | $22.99 | 464008 |
| 2024-07-12 | 21.05 | $21.78 | 294795 |
| 2024-07-11 | 20.78 | $21.45 | 427225 |
| 2024-07-10 | 20.54 | $20.89 | 299700 |
| 2024-07-09 | 20.37 | $20.62 | 341100 |
| 2024-07-08 | 20.23 | $20.66 | 347926 |
| 2024-07-05 | 20.05 | $20.27 | 432200 |
| 2024-07-03 | 19.91 | $20.48 | 147847 |
| 2024-07-02 | 19.71 | $20.05 | 290031 |
| 2024-07-01 | 19.56 | $19.98 | 333430 |
| 2024-06-28 | 19.40 | $20.29 | 2.1M |
| 2024-06-27 | 19.15 | $19.77 | 324552 |
| 2024-06-26 | 18.96 | $19.40 | 185515 |
| 2024-06-25 | 18.82 | $19.42 | 316800 |
| 2024-06-24 | 18.65 | $19.35 | 267000 |
| 2024-06-21 | 18.46 | $18.56 | 1.0M |
| 2024-06-20 | 18.41 | $18.31 | 347500 |
| 2024-06-18 | 18.39 | $18.25 | 353201 |
| 2024-06-17 | 18.39 | $18.28 | 608941 |
| 2024-06-14 | 18.38 | $17.91 | 410900 |
| 2024-06-13 | 18.45 | $18.20 | 265300 |
| 2024-06-12 | 18.46 | $18.55 | 449500 |
| 2024-06-11 | 18.40 | $18.37 | 349700 |
| 2024-06-10 | 18.37 | $18.30 | 334009 |
| 2024-06-07 | 18.34 | $18.25 | 522200 |
| 2024-06-06 | 18.31 | $18.12 | 752200 |
| 2024-06-05 | 18.31 | $17.87 | 386008 |
| 2024-06-04 | 18.36 | $17.90 | 533000 |
| 2024-06-03 | 18.40 | $17.91 | 472700 |
| 2024-05-31 | 18.45 | $18.74 | 680700 |
| 2024-05-30 | 18.33 | $18.33 | 254600 |
| 2024-05-29 | 18.27 | $18.13 | 303203 |
| 2024-05-28 | 18.24 | $18.54 | 256100 |
| 2024-05-24 | 18.12 | $17.92 | 278100 |
| 2024-05-23 | 18.10 | $18.13 | 303700 |
| 2024-05-22 | 18.04 | $18.42 | 368200 |
| 2024-05-21 | 17.90 | $18.83 | 341501 |
| 2024-05-20 | 17.65 | $18.33 | 376517 |
| 2024-05-17 | 17.47 | $18.04 | 274447 |
| 2024-05-16 | 17.31 | $17.90 | 380800 |
| 2024-05-15 | 17.16 | $18.16 | 318037 |
| 2024-05-14 | 16.92 | $18.15 | 600300 |
| 2024-05-13 | 16.65 | $17.38 | 367300 |
| 2024-05-10 | 16.50 | $17.00 | 421327 |
| 2024-05-09 | 16.40 | $17.09 | 326416 |
| 2024-05-08 | 16.28 | $16.44 | 296300 |
| 2024-05-07 | 16.26 | $16.08 | 223900 |
| 2024-05-06 | 16.33 | $16.06 | 263500 |
| 2024-05-03 | 16.41 | $15.92 | 210604 |
| 2024-05-02 | 16.53 | $15.70 | 317500 |
| 2024-05-01 | 16.72 | $15.71 | 297600 |
| 2024-04-30 | 16.93 | $15.80 | 418318 |
| 2024-04-29 | 17.16 | $16.95 | 311100 |
| 2024-04-26 | 17.19 | $16.94 | 522902 |
| 2024-04-25 | 17.22 | $17.07 | 693900 |
| 2024-04-24 | 17.23 | $16.53 | 412749 |
| 2024-04-23 | 17.35 | $16.99 | 425546 |
| 2024-04-22 | 17.40 | $16.97 | 307800 |
| 2024-04-19 | 17.45 | $17.18 | 365200 |
| 2024-04-18 | 17.46 | $16.99 | 434718 |
| 2024-04-17 | 17.52 | $16.69 | 447685 |
| 2024-04-16 | 17.64 | $17.24 | 444300 |
| 2024-04-15 | 17.67 | $17.38 | 416400 |
| 2024-04-12 | 17.66 | $17.50 | 455500 |
| 2024-04-11 | 17.63 | $17.89 | 505217 |
| 2024-04-10 | 17.51 | $17.63 | 379100 |
| 2024-04-09 | 17.41 | $17.59 | 189900 |
| 2024-04-08 | 17.31 | $17.27 | 218149 |
| 2024-04-05 | 17.26 | $17.33 | 268346 |
| 2024-04-04 | 17.18 | $16.98 | 355628 |
| 2024-04-03 | 17.16 | $17.36 | 332743 |
| 2024-04-02 | 17.05 | $17.33 | 602600 |
| 2024-04-01 | 16.93 | $17.13 | 250800 |
| 2024-03-28 | 16.83 | $17.08 | 324701 |
| 2024-03-27 | 16.72 | $16.99 | 250800 |
| 2024-03-26 | 16.61 | $16.50 | 493600 |
| 2024-03-25 | 16.58 | $17.15 | 304700 |
| 2024-03-22 | 16.41 | $16.64 | 315600 |
| 2024-03-21 | 16.32 | $16.86 | 287500 |
| 2024-03-20 | 16.16 | $16.59 | 305100 |
| 2024-03-19 | 16.03 | $16.31 | 253300 |
| 2024-03-18 | 15.94 | $16.07 | 245212 |
| 2024-03-15 | 15.88 | $16.49 | 1.0M |
| 2024-03-14 | 15.72 | $16.06 | 365500 |
| 2024-03-13 | 15.63 | $16.08 | 276816 |
| 2024-03-12 | 15.52 | $16.04 | 200900 |
| 2024-03-11 | 15.39 | $16.22 | 296919 |
| 2024-03-08 | 15.21 | $15.94 | 345722 |
| 2024-03-07 | 15.06 | $15.97 | 474901 |
| 2024-03-06 | 14.88 | $15.58 | 325400 |
| 2024-03-05 | 14.75 | $15.49 | 371915 |
| 2024-03-04 | 14.63 | $15.51 | 409034 |
| 2024-03-01 | 14.48 | $15.46 | 376700 |
| 2024-02-29 | 14.32 | $14.97 | 558500 |
| 2024-02-28 | 14.24 | $14.81 | 447831 |
| 2024-02-27 | 14.18 | $14.95 | 369100 |
| 2024-02-26 | 14.09 | $14.12 | 342900 |
| 2024-02-23 | 14.16 | $14.30 | 460200 |
| 2024-02-22 | 14.21 | $14.11 | 583700 |
| 2024-02-21 | 14.31 | $14.49 | 1.1M |
| 2024-02-20 | 14.35 | $14.62 | 514120 |
| 2024-02-16 | 14.38 | $14.60 | 435324 |
| 2024-02-15 | 14.41 | $14.87 | 424900 |
| 2024-02-14 | 14.41 | $14.23 | 425433 |
| 2024-02-13 | 14.54 | $14.15 | 534133 |
| 2024-02-12 | 14.71 | $14.95 | 454800 |
| 2024-02-09 | 14.74 | $14.52 | 377704 |
| 2024-02-08 | 14.88 | $14.87 | 416600 |
| 2024-02-07 | 14.97 | $14.60 | 419322 |
| 2024-02-06 | 15.13 | $14.93 | 472500 |
| 2024-02-05 | 15.26 | $14.92 | 877347 |
| 2024-02-02 | 15.41 | $14.83 | 834225 |
| 2024-02-01 | 15.60 | $15.03 | 848015 |
| 2024-01-31 | 15.80 | $15.77 | 616900 |
| 2024-01-30 | 15.86 | $16.36 | 440700 |
| 2024-01-29 | 15.82 | $16.47 | 322904 |
| 2024-01-26 | 15.76 | $16.82 | 294838 |
| 2024-01-25 | 15.61 | $16.68 | 499443 |
| 2024-01-24 | 15.47 | $16.26 | 692707 |
| 2024-01-23 | 15.40 | $15.44 | 1.7M |
| 2024-01-22 | 15.50 | $15.45 | 629918 |
| 2024-01-19 | 15.62 | $15.42 | 1.1M |
| 2024-01-18 | 15.77 | $15.73 | 357329 |
| 2024-01-17 | 15.89 | $15.23 | 490300 |
| 2024-01-16 | 16.13 | $15.43 | 497600 |
| 2024-01-12 | 16.38 | $15.77 | 521635 |
| 2024-01-11 | 16.60 | $15.61 | 694431 |
| 2024-01-10 | 16.89 | $16.10 | 318816 |
| 2024-01-09 | 17.13 | $16.41 | 488248 |
| 2024-01-08 | 17.34 | $16.98 | 479548 |
| 2024-01-05 | 17.48 | $17.49 | 374114 |
| 2024-01-04 | 17.53 | $17.07 | 597826 |
| 2024-01-03 | 17.67 | $17.46 | 475600 |
| 2024-01-02 | 17.77 | $17.49 | 258793 |
| 2023-12-29 | 17.87 | $17.66 | 284463 |
| 2023-12-28 | 17.95 | $18.09 | 228420 |
| 2023-12-27 | 17.96 | $18.60 | 203100 |
| 2023-12-26 | 17.87 | $18.75 | 230900 |
| 2023-12-22 | 17.73 | $18.17 | 233192 |
| 2023-12-21 | 17.70 | $18.13 | 295902 |
| 2023-12-20 | 17.67 | $18.42 | 596900 |
| 2023-12-19 | 17.58 | $18.76 | 288400 |
| 2023-12-18 | 17.41 | $18.32 | 215800 |
| 2023-12-15 | 17.31 | $18.15 | 867100 |
| 2023-12-14 | 17.23 | $18.55 | 383700 |
| 2023-12-13 | 17.06 | $17.72 | 553664 |
| 2023-12-12 | 17.04 | $16.84 | 417200 |
| 2023-12-11 | 17.21 | $17.35 | 275013 |
| 2023-12-08 | 17.31 | $17.88 | 213200 |
| 2023-12-07 | 17.32 | $17.69 | 343247 |
| 2023-12-06 | 17.38 | $17.44 | 380200 |
| 2023-12-05 | 17.51 | $18.08 | 255144 |
| 2023-12-04 | 17.53 | $18.15 | 317900 |
| 2023-12-01 | 17.55 | $18.07 | 298744 |
| 2023-11-30 | 17.59 | $17.71 | 438200 |
| 2023-11-29 | 17.72 | $17.62 | 286241 |
| 2023-11-28 | 17.90 | $18.01 | 464000 |
| 2023-11-27 | 18.04 | $18.51 | 281900 |
| 2023-11-24 | 18.10 | $18.51 | 115726 |
| 2023-11-22 | 18.18 | $18.19 | 266746 |
| 2023-11-21 | 18.35 | $18.24 | 219500 |
| 2023-11-20 | 18.55 | $18.43 | 219730 |
| 2023-11-17 | 18.74 | $18.28 | 387211 |
| 2023-11-16 | 19.00 | $18.36 | 315246 |
| 2023-11-15 | 19.30 | $19.36 | 315612 |
| 2023-11-14 | 19.44 | $19.85 | 496001 |
| 2023-11-13 | 19.52 | $18.87 | 338532 |
| 2023-11-10 | 19.81 | $19.37 | 314736 |
| 2023-11-09 | 20.06 | $19.54 | 364900 |
| 2023-11-08 | 20.32 | $18.93 | 375116 |
| 2023-11-07 | 20.75 | $18.76 | 542600 |
| 2023-11-06 | 21.30 | $20.35 | 381100 |
| 2023-11-03 | 21.60 | $21.12 | 230335 |
| 2023-11-02 | 21.80 | $21.25 | 465323 |
| 2023-11-01 | 22.01 | $21.02 | 537136 |
| 2023-10-31 | 22.30 | $21.42 | 428600 |
| 2023-10-30 | 22.55 | $21.52 | 240139 |
| 2023-10-27 | 22.84 | $21.88 | 189519 |
| 2023-10-26 | 23.09 | $22.37 | 212400 |
| 2023-10-25 | 23.28 | $22.82 | 292000 |
| 2023-10-24 | 23.41 | $23.17 | 371323 |
| 2023-10-23 | 23.49 | $22.96 | 275100 |
| 2023-10-20 | 23.63 | $23.16 | 283505 |
| 2023-10-19 | 23.74 | $23.83 | 182336 |
| 2023-10-18 | 23.74 | $24.56 | 171500 |
| 2023-10-17 | 23.58 | $24.32 | 226600 |
| 2023-10-16 | 23.45 | $24.12 | 128410 |
| 2023-10-13 | 23.34 | $23.95 | 200700 |
| 2023-10-12 | 23.25 | $23.57 | 133735 |
| 2023-10-11 | 23.23 | $23.63 | 225700 |
| 2023-10-10 | 23.20 | $23.70 | 198600 |
| 2023-10-09 | 23.15 | $23.67 | 206500 |
| 2023-10-06 | 23.10 | $22.65 | 463248 |
| 2023-10-05 | 23.26 | $21.92 | 308600 |
| 2023-10-04 | 23.60 | $22.33 | 319200 |
| 2023-10-03 | 23.92 | $23.40 | 200600 |
| 2023-10-02 | 24.06 | $23.33 | 306000 |
| 2023-09-29 | 24.24 | $24.01 | 299031 |
| 2023-09-28 | 24.30 | $24.56 | 342035 |
| 2023-09-27 | 24.27 | $24.93 | 363600 |
| 2023-09-26 | 24.14 | $23.44 | 206100 |
| 2023-09-25 | 24.32 | $24.01 | 265010 |
| 2023-09-22 | 24.40 | $24.12 | 193700 |
| 2023-09-21 | 24.47 | $23.83 | 269039 |
| 2023-09-20 | 24.62 | $24.25 | 279901 |
| 2023-09-19 | 24.70 | $23.74 | 198835 |
| 2023-09-18 | 24.91 | $24.37 | 361039 |
| 2023-09-15 | 25.01 | $24.83 | 916244 |
| 2023-09-14 | 25.03 | $24.82 | 297500 |
| 2023-09-13 | 25.06 | $24.34 | 419437 |
| 2023-09-12 | 25.19 | $25.58 | 409213 |
| 2023-09-11 | 25.08 | $25.52 | 218945 |
| 2023-09-08 | 24.96 | $25.73 | 313900 |
| 2023-09-07 | 24.78 | $26.11 | 368300 |
| 2023-09-06 | 24.48 | $25.54 | 291140 |
| 2023-09-05 | 24.27 | $24.46 | 259008 |
| 2023-09-01 | 24.24 | $24.92 | 390814 |
| 2023-08-31 | 24.11 | $24.04 | 340600 |
| 2023-08-30 | 24.16 | $23.98 | 231000 |
| 2023-08-29 | 24.22 | $24.08 | 372610 |
| 2023-08-28 | 24.27 | $24.16 | 248114 |
| 2023-08-25 | 24.31 | $23.70 | 151100 |
| 2023-08-24 | 24.46 | $23.62 | 203500 |
| 2023-08-23 | 24.65 | $23.99 | 175600 |
| 2023-08-22 | 24.80 | $23.67 | 255200 |
| 2023-08-21 | 25.03 | $23.96 | 226136 |
| 2023-08-18 | 25.24 | $24.68 | 235636 |
| 2023-08-17 | 25.33 | $24.26 | 269400 |
| 2023-08-16 | 25.52 | $24.69 | 180400 |
| 2023-08-15 | 25.65 | $24.84 | 232624 |
| 2023-08-14 | 25.76 | $25.16 | 368500 |
| 2023-08-11 | 25.83 | $25.79 | 277310 |
| 2023-08-10 | 25.76 | $25.76 | 224700 |
| 2023-08-09 | 25.69 | $25.62 | 273953 |
| 2023-08-08 | 25.64 | $25.00 | 220800 |
| 2023-08-07 | 25.70 | $24.94 | 205800 |
| 2023-08-04 | 25.78 | $25.25 | 229247 |
| 2023-08-03 | 25.81 | $25.51 | 481708 |
| 2023-08-02 | 25.78 | $25.98 | 590502 |
| 2023-08-01 | 25.64 | $27.43 | 677601 |
| 2023-07-31 | 25.16 | $25.99 | 297700 |
| 2023-07-28 | 24.91 | $26.09 | 597700 |
| 2023-07-27 | 24.60 | $24.61 | 1.0M |
| 2023-07-26 | 24.55 | $24.80 | 439800 |
| 2023-07-25 | 24.44 | $24.49 | 345419 |
| 2023-07-24 | 24.38 | $24.68 | 593700 |
| 2023-07-21 | 24.27 | $24.42 | 219625 |
| 2023-07-20 | 24.19 | $24.50 | 227700 |
| 2023-07-19 | 24.08 | $24.69 | 271200 |
| 2023-07-18 | 23.92 | $24.55 | 284821 |
| 2023-07-17 | 23.75 | $23.74 | 377116 |
| 2023-07-14 | 23.72 | $23.24 | 557734 |
| 2023-07-13 | 23.80 | $24.19 | 458500 |
| 2023-07-12 | 23.68 | $24.12 | 286800 |
| 2023-07-11 | 23.56 | $24.40 | 424420 |
| 2023-07-10 | 23.36 | $24.31 | 443600 |
| 2023-07-07 | 23.15 | $24.24 | 442241 |
| 2023-07-06 | 22.92 | $21.67 | 345931 |
| 2023-07-05 | 23.19 | $21.99 | 489800 |
| 2023-07-03 | 23.44 | $22.30 | 416928 |
| 2023-06-30 | 23.66 | $23.25 | 1.1M |
| 2023-06-29 | 23.71 | $24.35 | 298818 |
| 2023-06-28 | 23.54 | $23.92 | 393600 |
| 2023-06-27 | 23.43 | $23.70 | 259903 |
| 2023-06-26 | 23.35 | $22.79 | 497000 |
| 2023-06-23 | 23.45 | $22.92 | 7.9M |
| 2023-06-22 | 23.53 | $23.30 | 487128 |
| 2023-06-21 | 23.55 | $23.86 | 460639 |
| 2023-06-20 | 23.45 | $22.35 | 584600 |
| 2023-06-16 | 23.65 | $22.62 | 981600 |
| 2023-06-15 | 23.82 | $22.44 | 1.4M |
| 2023-06-14 | 24.06 | $22.92 | 306939 |
| 2023-06-13 | 24.22 | $23.24 | 344200 |
| 2023-06-12 | 24.35 | $22.80 | 406340 |
| 2023-06-09 | 24.58 | $24.90 | 436003 |
| 2023-06-08 | 24.40 | $26.20 | 436400 |
| 2023-06-07 | 23.91 | $25.64 | 289300 |
| 2023-06-06 | 23.46 | $23.48 | 291100 |
| 2023-06-05 | 23.38 | $23.69 | 700319 |
| 2023-06-02 | 23.25 | $25.91 | 454900 |
| 2023-06-01 | 22.62 | $23.35 | 348101 |
| 2023-05-31 | 22.43 | $21.87 | 583000 |
| 2023-05-30 | 22.52 | $22.12 | 267710 |
| 2023-05-26 | 22.58 | $23.13 | 313100 |
| 2023-05-25 | 22.42 | $22.87 | 302200 |
| 2023-05-24 | 22.29 | $23.72 | 432900 |
| 2023-05-23 | 21.96 | $24.05 | 523606 |
| 2023-05-22 | 21.51 | $23.86 | 1.1M |
| 2023-05-19 | 21.03 | $21.79 | 1.6M |
| 2023-05-18 | 20.91 | $21.26 | 371007 |
| 2023-05-17 | 20.88 | $21.08 | 683300 |
| 2023-05-16 | 20.89 | $20.57 | 449903 |
| 2023-05-15 | 21.01 | $21.06 | 364832 |
| 2023-05-12 | 21.05 | $20.55 | 170005 |
| 2023-05-11 | 21.20 | $20.65 | 203600 |
| 2023-05-10 | 21.36 | $21.17 | 245819 |
| 2023-05-09 | 21.44 | $21.06 | 249621 |
| 2023-05-08 | 21.55 | $20.90 | 194000 |
| 2023-05-05 | 21.72 | $21.89 | 239947 |
| 2023-05-04 | 21.71 | $21.46 | 310800 |
| 2023-05-03 | 21.79 | $22.21 | 659649 |
| 2023-05-02 | 21.72 | $21.29 | 356512 |
| 2023-05-01 | 21.84 | $22.03 | 613400 |
| 2023-04-28 | 21.82 | $22.51 | 379043 |
| 2023-04-27 | 21.70 | $22.56 | 512300 |
| 2023-04-26 | 21.55 | $20.85 | 361913 |
| 2023-04-25 | 21.74 | $21.08 | 360000 |
| 2023-04-24 | 21.91 | $22.00 | 321339 |
| 2023-04-21 | 21.92 | $21.28 | 385932 |
| 2023-04-20 | 22.09 | $21.52 | 404800 |
| 2023-04-19 | 22.23 | $21.87 | 270900 |
| 2023-04-18 | 22.32 | $22.00 | 366600 |
| 2023-04-17 | 22.40 | $22.31 | 221100 |
| 2023-04-14 | 22.42 | $22.56 | 272911 |
| 2023-04-13 | 22.40 | $22.98 | 302000 |
| 2023-04-12 | 22.28 | $23.17 | 270039 |
| 2023-04-11 | 22.11 | $23.02 | 198700 |
| 2023-04-10 | 21.94 | $22.46 | 263225 |
| 2023-04-06 | 21.87 | $22.29 | 187200 |
| 2023-04-05 | 21.82 | $22.75 | 185500 |
| 2023-04-04 | 21.67 | $23.08 | 294108 |
| 2023-04-03 | 21.43 | $23.57 | 421502 |
| 2023-03-31 | 21.04 | $22.05 | 267240 |
| 2023-03-30 | 20.93 | $21.96 | 166343 |
| 2023-03-29 | 20.82 | $21.96 | 213100 |
| 2023-03-28 | 20.69 | $21.55 | 207100 |
| 2023-03-27 | 20.64 | $21.00 | 255410 |
| 2023-03-24 | 20.70 | $20.27 | 447748 |
| 2023-03-23 | 20.94 | $20.29 | 308939 |
| 2023-03-22 | 21.21 | $20.81 | 277625 |
| 2023-03-21 | 21.43 | $21.14 | 731200 |
| 2023-03-20 | 21.62 | $20.75 | 435100 |
| 2023-03-17 | 21.92 | $20.08 | 1.1M |
| 2023-03-16 | 22.42 | $20.21 | 723300 |
| 2023-03-15 | 22.98 | $20.29 | 653600 |
| 2023-03-14 | 23.62 | $21.50 | 503600 |
| 2023-03-13 | 24.11 | $21.36 | 464200 |
| 2023-03-10 | 24.70 | $23.06 | 495648 |
| 2023-03-09 | 25.03 | $23.90 | 642100 |
| 2023-03-08 | 25.23 | $24.60 | 231947 |
| 2023-03-07 | 25.32 | $25.01 | 265000 |
| 2023-03-06 | 25.34 | $25.56 | 270000 |
| 2023-03-03 | 25.23 | $26.55 | 200835 |
| 2023-03-02 | 24.90 | $25.60 | 469420 |
| 2023-03-01 | 24.71 | $26.05 | 724718 |
| 2023-02-28 | 24.40 | $23.87 | 441200 |
| 2023-02-27 | 24.50 | $24.06 | 210600 |
| 2023-02-24 | 24.57 | $23.85 | 179200 |
| 2023-02-23 | 24.69 | $23.26 | 231800 |
| 2023-02-22 | 24.96 | $22.36 | 363416 |
| 2023-02-21 | 25.46 | $22.87 | 238300 |
| 2023-02-17 | 25.92 | $23.83 | 343707 |
| 2023-02-16 | 26.25 | $25.51 | 249725 |
| 2023-02-15 | 26.28 | $25.04 | 304836 |
| 2023-02-14 | 26.40 | $25.34 | 292403 |
| 2023-02-13 | 26.47 | $25.93 | 286400 |
| 2023-02-10 | 26.42 | $25.90 | 221947 |
| 2023-02-09 | 26.36 | $25.60 | 360449 |
| 2023-02-08 | 26.34 | $26.37 | 193200 |
| 2023-02-07 | 26.15 | $26.40 | 223400 |
| 2023-02-06 | 25.91 | $25.67 | 313040 |
| 2023-02-03 | 25.78 | $26.17 | 330010 |
| 2023-02-02 | 25.51 | $25.37 | 413205 |
| 2023-02-01 | 25.36 | $25.79 | 555918 |
| 2023-01-31 | 25.08 | $25.60 | 358500 |
| 2023-01-30 | 24.80 | $24.88 | 354400 |
| 2023-01-27 | 24.61 | $25.07 | 318200 |
| 2023-01-26 | 24.34 | $24.45 | 397100 |
| 2023-01-25 | 24.15 | $25.00 | 278710 |
| 2023-01-24 | 23.81 | $24.07 | 243607 |
| 2023-01-23 | 23.60 | $24.39 | 169500 |
| 2023-01-20 | 23.28 | $24.29 | 186815 |
| 2023-01-19 | 22.93 | $23.38 | 183000 |
| 2023-01-18 | 22.70 | $23.75 | 618900 |
| 2023-01-17 | 22.36 | $24.15 | 311745 |
| 2023-01-13 | 21.86 | $23.37 | 181700 |
| 2023-01-12 | 21.45 | $23.28 | 571320 |
| 2023-01-11 | 20.98 | $22.71 | 186237 |
| 2023-01-10 | 20.56 | $22.68 | 293915 |
| 2023-01-09 | 20.08 | $22.09 | 621000 |
| 2023-01-06 | 19.64 | $21.02 | 684100 |
| 2023-01-05 | 19.35 | $19.37 | 245700 |
| 2023-01-04 | 19.37 | $19.47 | 308543 |
| 2023-01-03 | 19.37 | $19.09 | 244100 |
| 2022-12-30 | 19.45 | $20.27 | 257115 |
| 2022-12-29 | 19.30 | $19.91 | 248600 |
| 2022-12-28 | 19.20 | $18.74 | 280600 |
| 2022-12-27 | 19.33 | $19.67 | 157209 |
| 2022-12-23 | 19.29 | $19.66 | 285600 |
| 2022-12-22 | 19.25 | $19.14 | 343417 |
| 2022-12-21 | 19.31 | $20.23 | 356319 |
| 2022-12-20 | 19.16 | $19.50 | 399438 |
| 2022-12-19 | 19.13 | $18.30 | 291800 |
| 2022-12-16 | 19.36 | $18.67 | 1.1M |
| 2022-12-15 | 19.54 | $18.90 | 394233 |
| 2022-12-14 | 19.71 | $19.47 | 319800 |
| 2022-12-13 | 19.79 | $19.07 | 288200 |
| 2022-12-12 | 19.97 | $18.75 | 460115 |
| 2022-12-09 | 20.24 | $18.07 | 407400 |
| 2022-12-08 | 20.70 | $18.92 | 325600 |
| 2022-12-07 | 21.05 | $18.72 | 298800 |
| 2022-12-06 | 21.50 | $19.74 | 293935 |
| 2022-12-05 | 21.81 | $20.96 | 408133 |
| 2022-12-02 | 21.90 | $21.97 | 259100 |
| 2022-12-01 | 21.79 | $21.50 | 354800 |
| 2022-11-30 | 21.75 | $21.68 | 475500 |
| 2022-11-29 | 21.67 | $20.81 | 299300 |
| 2022-11-28 | 21.75 | $20.13 | 235200 |
| 2022-11-25 | 21.99 | $20.90 | 75100 |
| 2022-11-23 | 22.09 | $20.99 | 240505 |
| 2022-11-22 | 22.18 | $21.12 | 319401 |
| 2022-11-21 | 22.26 | $20.52 | 629643 |
| 2022-11-18 | 22.46 | $21.77 | 353437 |
| 2022-11-17 | 22.42 | $22.48 | 301050 |
| 2022-11-16 | 22.22 | $22.30 | 316000 |
| 2022-11-15 | 22.01 | $23.02 | 299600 |
| 2022-11-14 | 21.62 | $22.48 | 543734 |
| 2022-11-11 | 21.26 | $22.97 | 451500 |
| 2022-11-10 | 20.73 | $20.50 | 317015 |
| 2022-11-09 | 20.63 | $20.24 | 472806 |
| 2022-11-08 | 20.56 | $21.18 | 315700 |
| 2022-11-07 | 20.28 | $20.95 | 376100 |
| 2022-11-04 | 19.99 | $20.71 | 385938 |
| 2022-11-03 | 19.69 | $20.29 | 386700 |
| 2022-11-02 | 19.44 | $19.03 | 382542 |
| 2022-11-01 | 19.40 | $19.70 | 463600 |
| 2022-10-31 | 19.20 | $19.46 | 488830 |
| 2022-10-28 | 19.02 | $19.33 | 503425 |
| 2022-10-27 | 18.83 | $19.16 | 833100 |
| 2022-10-26 | 18.64 | $20.49 | 778149 |
| 2022-10-25 | 18.14 | $20.00 | 600904 |
| 2022-10-24 | 17.65 | $19.44 | 751500 |
| 2022-10-21 | 17.19 | $19.06 | 561688 |
| 2022-10-20 | 16.75 | $17.98 | 808502 |
| 2022-10-19 | 16.45 | $17.98 | 350963 |
| 2022-10-18 | 16.11 | $16.99 | 208905 |
| 2022-10-17 | 15.92 | $16.87 | 330842 |
| 2022-10-14 | 15.72 | $16.28 | 337500 |
| 2022-10-13 | 15.62 | $16.78 | 491835 |
| 2022-10-12 | 15.39 | $15.48 | 217300 |
| 2022-10-11 | 15.41 | $15.81 | 324300 |
| 2022-10-10 | 15.36 | $16.10 | 362815 |
| 2022-10-07 | 15.25 | $16.61 | 390200 |
| 2022-10-06 | 15.01 | $16.45 | 240385 |
| 2022-10-05 | 14.77 | $16.42 | 365200 |
| 2022-10-04 | 14.50 | $15.69 | 477400 |
| 2022-10-03 | 14.34 | $14.85 | 445203 |
| 2022-09-30 | 14.35 | $13.48 | 466000 |
| 2022-09-29 | 14.65 | $14.19 | 364206 |
| 2022-09-28 | 14.85 | $14.33 | 375110 |
| 2022-09-27 | 15.06 | $13.62 | 537242 |
| 2022-09-26 | 15.46 | $13.33 | 618208 |
| 2022-09-23 | 15.99 | $13.91 | 523191 |
| 2022-09-22 | 16.48 | $15.74 | 272200 |
| 2022-09-21 | 16.67 | $15.77 | 265901 |
| 2022-09-20 | 16.89 | $16.09 | 332222 |
| 2022-09-19 | 17.07 | $16.55 | 321134 |
| 2022-09-16 | 17.19 | $16.59 | 1.2M |
| 2022-09-15 | 17.31 | $17.75 | 349424 |
| 2022-09-14 | 17.21 | $18.34 | 437910 |
| 2022-09-13 | 16.98 | $17.31 | 399039 |
| 2022-09-12 | 16.92 | $18.06 | 501100 |
| 2022-09-09 | 16.69 | $18.09 | 552904 |
| 2022-09-08 | 16.43 | $16.58 | 429027 |
| 2022-09-07 | 16.44 | $16.54 | 420838 |
| 2022-09-06 | 16.46 | $17.04 | 704900 |
| 2022-09-02 | 16.38 | $16.93 | 347200 |
| 2022-09-01 | 16.32 | $16.17 | 679536 |
| 2022-08-31 | 16.41 | $16.15 | 377300 |
| 2022-08-30 | 16.52 | $16.31 | 406236 |
| 2022-08-29 | 16.62 | $16.82 | 203200 |
| 2022-08-26 | 16.63 | $16.85 | 353225 |
| 2022-08-25 | 16.64 | $17.70 | 257943 |
| 2022-08-24 | 16.47 | $17.69 | 299913 |
| 2022-08-23 | 16.28 | $17.34 | 544336 |
| 2022-08-22 | 16.14 | $16.43 | 392916 |
| 2022-08-19 | 16.17 | $16.37 | 189100 |
| 2022-08-18 | 16.23 | $16.98 | 184320 |
| 2022-08-17 | 16.17 | $16.33 | 211500 |
| 2022-08-16 | 16.24 | $16.15 | 243917 |
| 2022-08-15 | 16.37 | $16.59 | 295800 |
| 2022-08-12 | 16.43 | $17.16 | 372400 |
| 2022-08-11 | 16.38 | $17.24 | 229200 |
| 2022-08-10 | 16.32 | $16.50 | 303800 |
| 2022-08-09 | 16.41 | $16.45 | 462037 |
| 2022-08-08 | 16.54 | $16.59 | 540011 |
| 2022-08-05 | 16.65 | $16.35 | 567114 |
| 2022-08-04 | 16.85 | $16.29 | 376511 |
| 2022-08-03 | 17.09 | $17.24 | 419833 |
| 2022-08-02 | 17.18 | $18.38 | 711148 |
| 2022-08-01 | 17.06 | $18.02 | 536247 |
| 2022-07-29 | 16.99 | $18.94 | 442600 |
| 2022-07-28 | 16.73 | $18.54 | 669233 |
| 2022-07-27 | 16.51 | $18.73 | 500811 |
| 2022-07-26 | 16.23 | $17.28 | 572300 |
| 2022-07-25 | 16.23 | $17.87 | 502600 |
| 2022-07-22 | 16.11 | $17.31 | 789908 |
| 2022-07-21 | 16.09 | $16.94 | 341800 |
| 2022-07-20 | 16.17 | $17.66 | 285900 |
| 2022-07-19 | 16.13 | $17.68 | 348772 |
| 2022-07-18 | 16.08 | $16.69 | 312434 |
| 2022-07-15 | 16.25 | $15.88 | 353102 |
| 2022-07-14 | 16.64 | $15.40 | 480729 |
| 2022-07-13 | 17.20 | $16.65 | 519800 |
| 2022-07-12 | 17.60 | $16.72 | 507506 |
| 2022-07-11 | 18.07 | $17.85 | 283631 |
| 2022-07-08 | 18.39 | $18.73 | 344600 |
| 2022-07-07 | 18.59 | $18.73 | 564700 |
| 2022-07-06 | 18.83 | $18.14 | 640206 |
| 2022-07-05 | 19.26 | $18.59 | 520601 |
| 2022-07-01 | 19.66 | $19.83 | 308200 |
| 2022-06-30 | 19.89 | $19.81 | 351500 |
| 2022-06-29 | 20.17 | $20.55 | 327600 |
| 2022-06-28 | 20.35 | $20.33 | 375200 |
| 2022-06-27 | 20.62 | $20.00 | 347431 |
| 2022-06-24 | 21.01 | $19.13 | 458800 |
| 2022-06-23 | 21.67 | $18.66 | 503122 |
| 2022-06-22 | 22.54 | $19.85 | 358434 |
| 2022-06-21 | 23.31 | $20.92 | 427227 |
| 2022-06-17 | 23.98 | $20.09 | 1.0M |
| 2022-06-16 | 24.95 | $21.62 | 567100 |
| 2022-06-15 | 25.76 | $22.49 | 398622 |
| 2022-06-14 | 26.51 | $22.43 | 344900 |
| 2022-06-13 | 27.40 | $23.62 | 412842 |
| 2022-06-10 | 28.18 | $26.08 | 642000 |
| 2022-06-09 | 28.57 | $27.15 | 512300 |
| 2022-06-08 | 28.79 | $30.27 | 243500 |
| 2022-06-07 | 28.39 | $31.02 | 490700 |
| 2022-06-06 | 27.76 | $30.33 | 351400 |
| 2022-06-03 | 27.17 | $29.78 | 366900 |
| 2022-06-02 | 26.60 | $29.03 | 575700 |
| 2022-06-01 | 26.09 | $28.74 | 476200 |
| 2022-05-31 | 25.57 | $28.18 | 1.0M |
| 2022-05-27 | 25.09 | $27.58 | 270900 |
| 2022-05-26 | 24.66 | $26.89 | 240500 |
| 2022-05-25 | 24.31 | $26.15 | 335100 |
| 2022-05-24 | 24.07 | $26.02 | 335100 |
| 2022-05-23 | 23.82 | $25.88 | 293008 |
| 2022-05-20 | 23.58 | $24.52 | 276100 |
| 2022-05-19 | 23.59 | $24.70 | 269044 |
| 2022-05-18 | 23.58 | $24.29 | 488438 |
| 2022-05-17 | 23.66 | $24.47 | 263100 |
| 2022-05-16 | 23.73 | $24.01 | 223126 |
| 2022-05-13 | 23.92 | $23.36 | 433000 |
| 2022-05-12 | 24.30 | $22.99 | 907704 |
| 2022-05-11 | 24.82 | $23.33 | 522802 |
| 2022-05-10 | 25.36 | $23.53 | 601131 |
| 2022-05-09 | 25.97 | $24.15 | 544300 |
| 2022-05-06 | 26.55 | $27.47 | 434136 |
| 2022-05-05 | 26.53 | $26.04 | 420041 |
| 2022-05-04 | 26.82 | $26.09 | 385560 |
| 2022-05-03 | 27.15 | $25.11 | 583032 |
| 2022-05-02 | 27.76 | $25.48 | 493500 |
| 2022-04-29 | 28.39 | $26.00 | 653000 |
| 2022-04-28 | 29.01 | $26.21 | 687527 |
| 2022-04-27 | 29.70 | $26.85 | 389100 |
| 2022-04-26 | 30.37 | $27.03 | 467133 |
| 2022-04-25 | 31.11 | $27.41 | 550600 |
| 2022-04-22 | 31.89 | $29.17 | 593926 |
| 2022-04-21 | 32.42 | $29.76 | 417025 |
| 2022-04-20 | 32.91 | $30.82 | 634900 |
| 2022-04-19 | 33.24 | $32.23 | 496000 |
| 2022-04-18 | 33.33 | $33.42 | 631700 |
| 2022-04-14 | 33.18 | $33.61 | 281917 |
| 2022-04-13 | 32.95 | $33.01 | 285533 |
| 2022-04-12 | 32.81 | $32.82 | 333920 |
| 2022-04-11 | 32.68 | $31.83 | 740000 |
| 2022-04-08 | 32.73 | $33.62 | 651333 |
| 2022-04-07 | 32.40 | $32.62 | 645379 |
| 2022-04-06 | 32.23 | $31.89 | 533641 |
| 2022-04-05 | 32.17 | $31.56 | 499115 |
| 2022-04-04 | 32.17 | $32.63 | 458200 |
| 2022-04-01 | 31.94 | $32.43 | 824540 |
| 2022-03-31 | 31.70 | $31.63 | 338440 |
| 2022-03-30 | 31.59 | $32.10 | 455534 |
| 2022-03-29 | 31.36 | $31.92 | 562138 |
| 2022-03-28 | 31.12 | $31.32 | 465980 |
| 2022-03-25 | 30.96 | $31.98 | 488118 |
| 2022-03-24 | 30.63 | $30.18 | 354700 |
| 2022-03-23 | 30.63 | $29.17 | 417500 |
| 2022-03-22 | 30.83 | $29.24 | 357300 |
| 2022-03-21 | 31.04 | $29.30 | 552309 |
| 2022-03-18 | 31.27 | $29.00 | 961432 |
| 2022-03-17 | 31.58 | $31.21 | 1.1M |
| 2022-03-16 | 31.48 | $30.55 | 918601 |
| 2022-03-15 | 31.48 | $30.51 | 839200 |
| 2022-03-14 | 31.49 | $31.72 | 758100 |
| 2022-03-11 | 31.23 | $31.78 | 549400 |
| 2022-03-10 | 30.90 | $33.58 | 566446 |
| 2022-03-09 | 30.14 | $33.29 | 1.0M |
| 2022-03-08 | 29.30 | $35.04 | 1.7M |
| 2022-03-07 | 27.96 | $30.99 | 1.2M |
| 2022-03-04 | 27.25 | $27.14 | 734300 |
| 2022-03-03 | 27.23 | $27.14 | 546223 |
| 2022-03-02 | 27.21 | $27.87 | 460592 |
| 2022-03-01 | 27.03 | $27.51 | 953300 |
| 2022-02-28 | 26.89 | $27.56 | 446117 |
| 2022-02-25 | 26.72 | $26.64 | 328011 |
| 2022-02-24 | 26.72 | $26.18 | 582400 |
| 2022-02-23 | 26.81 | $25.74 | 267500 |
| 2022-02-22 | 27.01 | $26.17 | 387711 |
| 2022-02-18 | 27.14 | $26.28 | 371918 |
| 2022-02-17 | 27.27 | $26.85 | 340435 |
| 2022-02-16 | 27.30 | $27.26 | 356348 |
| 2022-02-15 | 27.24 | $27.39 | 458402 |
| 2022-02-14 | 27.15 | $28.01 | 623517 |
| 2022-02-11 | 26.91 | $28.14 | 513700 |
| 2022-02-10 | 26.59 | $25.98 | 281543 |
| 2022-02-09 | 26.68 | $25.95 | 637712 |
| 2022-02-08 | 26.79 | $25.64 | 717100 |
| 2022-02-07 | 26.97 | $26.42 | 917300 |
| 2022-02-04 | 27.02 | $27.02 | 911210 |
| 2022-02-03 | 26.95 | $25.35 | 847932 |
| 2022-02-02 | 27.21 | $26.93 | 345700 |
| 2022-02-01 | 27.18 | $27.68 | 364800 |
| 2022-01-31 | 26.98 | $26.67 | 266900 |
| 2022-01-28 | 26.96 | $26.45 | 290900 |
| 2022-01-27 | 26.98 | $26.54 | 305584 |
| 2022-01-26 | 26.97 | $27.60 | 347800 |
| 2022-01-25 | 26.73 | $27.66 | 502956 |
| 2022-01-24 | 26.44 | $26.82 | 415200 |
| 2022-01-21 | 26.28 | $25.91 | 367600 |
| 2022-01-20 | 26.27 | $25.84 | 249100 |
| 2022-01-19 | 26.28 | $26.56 | 254400 |
| 2022-01-18 | 26.13 | $26.70 | 668300 |
| 2022-01-14 | 25.92 | $27.35 | 317244 |
| 2022-01-13 | 25.54 | $26.19 | 253530 |
| 2022-01-12 | 25.34 | $26.47 | 309626 |
| 2022-01-11 | 25.04 | $27.04 | 347400 |
| 2022-01-10 | 24.58 | $26.49 | 283000 |
| 2022-01-07 | 24.15 | $26.18 | 263600 |
| 2022-01-06 | 23.72 | $25.39 | 284500 |
| 2022-01-05 | 23.39 | $24.73 | 238810 |
| 2022-01-04 | 23.15 | $25.71 | 373000 |
| 2022-01-03 | 22.66 | $24.43 | 532804 |
| 2021-12-31 | 22.37 | $22.31 | 496900 |
| 2021-12-30 | 22.49 | $22.67 | 268721 |
| 2021-12-29 | 22.55 | $22.90 | 215300 |
| 2021-12-28 | 22.58 | $22.91 | 179516 |
| 2021-12-27 | 22.61 | $23.45 | 176144 |
| 2021-12-23 | 22.55 | $23.25 | 247100 |
| 2021-12-22 | 22.52 | $23.19 | 191000 |
| 2021-12-21 | 22.51 | $23.17 | 317422 |
| 2021-12-20 | 22.50 | $22.01 | 256803 |
| 2021-12-17 | 22.75 | $22.43 | 990001 |
| 2021-12-16 | 22.95 | $22.31 | 358500 |
| 2021-12-15 | 23.22 | $22.59 | 414918 |
| 2021-12-14 | 23.48 | $22.72 | 317204 |
| 2021-12-13 | 23.76 | $23.64 | 468900 |
| 2021-12-10 | 23.89 | $24.65 | 377000 |
| 2021-12-09 | 23.84 | $24.52 | 752116 |
| 2021-12-08 | 23.82 | $24.80 | 334800 |
| 2021-12-07 | 23.74 | $25.00 | 408500 |
| 2021-12-06 | 23.61 | $24.52 | 462700 |
| 2021-12-03 | 23.57 | $23.49 | 509100 |
| 2021-12-02 | 23.74 | $23.00 | 497500 |
| 2021-12-01 | 24.06 | $22.41 | 641900 |
| 2021-11-30 | 24.56 | $22.89 | 1.0M |
| 2021-11-29 | 25.04 | $24.76 | 486122 |
| 2021-11-26 | 25.21 | $24.14 | 504800 |
| 2021-11-24 | 25.55 | $25.81 | 296134 |
| 2021-11-23 | 25.60 | $25.81 | 359322 |
| 2021-11-22 | 25.65 | $25.07 | 421000 |
| 2021-11-19 | 25.88 | $24.38 | 614700 |
| 2021-11-18 | 26.29 | $25.30 | 508500 |
| 2021-11-17 | 26.59 | $25.88 | 469000 |
| 2021-11-16 | 26.80 | $27.02 | 388504 |
| 2021-11-15 | 26.82 | $26.49 | 384713 |
| 2021-11-12 | 26.96 | $26.13 | 291940 |
| 2021-11-11 | 27.19 | $26.50 | 337500 |
| 2021-11-10 | 27.39 | $27.47 | 917747 |
| 2021-11-09 | 27.42 | $28.75 | 389400 |
| 2021-11-08 | 27.19 | $28.46 | 385031 |
| 2021-11-05 | 26.98 | $27.71 | 519508 |
| 2021-11-04 | 26.90 | $27.18 | 814102 |
| 2021-11-03 | 26.92 | $26.93 | 472300 |
| 2021-11-02 | 27.01 | $25.88 | 434235 |
| 2021-11-01 | 27.33 | $26.51 | 309800 |
| 2021-10-29 | 27.57 | $26.01 | 1.1M |
| 2021-10-28 | 27.97 | $25.07 | 1.1M |
| 2021-10-27 | 28.63 | $26.30 | 866034 |
| 2021-10-26 | 29.13 | $27.66 | 564169 |
| 2021-10-25 | 29.43 | $28.02 | 1.4M |
| 2021-10-22 | 29.70 | $28.23 | 418100 |
| 2021-10-21 | 29.96 | $28.32 | 501400 |
| 2021-10-20 | 30.25 | $29.52 | 296946 |
| 2021-10-19 | 30.33 | $29.76 | 359931 |
| 2021-10-18 | 30.36 | $30.13 | 585000 |
| 2021-10-15 | 30.32 | $31.54 | 284500 |
| 2021-10-14 | 29.97 | $31.71 | 322046 |
| 2021-10-13 | 29.52 | $30.99 | 270511 |
| 2021-10-12 | 29.15 | $30.88 | 447800 |
| 2021-10-11 | 28.74 | $29.87 | 345312 |
| 2021-10-08 | 28.47 | $30.29 | 507100 |
| 2021-10-07 | 28.08 | $28.62 | 700536 |
| 2021-10-06 | 27.97 | $27.64 | 1.1M |
| 2021-10-05 | 28.05 | $28.99 | 618005 |
| 2021-10-04 | 27.86 | $29.38 | 486639 |
| 2021-10-01 | 27.57 | $29.05 | 433400 |
| 2021-09-30 | 27.29 | $27.75 | 598600 |
| 2021-09-29 | 27.25 | $27.31 | 571225 |
| 2021-09-28 | 27.29 | $28.75 | 698021 |
| 2021-09-27 | 27.04 | $29.02 | 789200 |
| 2021-09-24 | 26.70 | $27.19 | 460222 |
| 2021-09-23 | 26.69 | $26.96 | 830116 |
| 2021-09-22 | 26.74 | $26.23 | 409700 |
| 2021-09-21 | 26.95 | $27.09 | 865633 |
| 2021-09-20 | 27.02 | $27.47 | 639434 |
| 2021-09-17 | 27.03 | $27.50 | 763300 |
| 2021-09-16 | 27.03 | $27.76 | 336246 |
| 2021-09-15 | 26.99 | $28.30 | 802000 |
| 2021-09-14 | 26.84 | $27.89 | 346700 |
| 2021-09-13 | 26.75 | $28.79 | 409400 |
| 2021-09-10 | 26.46 | $27.82 | 524100 |
| 2021-09-09 | 26.35 | $27.31 | 499928 |
| 2021-09-08 | 26.33 | $26.95 | 381700 |
| 2021-09-07 | 26.39 | $27.40 | 387708 |
| 2021-09-03 | 26.38 | $27.91 | 203200 |
| 2021-09-02 | 26.27 | $28.15 | 175831 |
| 2021-09-01 | 26.10 | $27.46 | 270428 |
| 2021-08-31 | 26.06 | $27.56 | 563122 |
| 2021-08-30 | 26.01 | $28.14 | 450900 |
| 2021-08-27 | 25.85 | $28.93 | 515939 |
| 2021-08-26 | 25.50 | $26.99 | 239900 |
| 2021-08-25 | 25.53 | $27.61 | 310400 |
| 2021-08-24 | 25.45 | $27.49 | 670829 |
| 2021-08-23 | 25.39 | $26.06 | 685100 |
| 2021-08-20 | 25.65 | $24.50 | 1.2M |
| 2021-08-19 | 26.31 | $24.71 | 594746 |
| 2021-08-18 | 27.04 | $25.99 | 521200 |
| 2021-08-17 | 27.64 | $26.50 | 678011 |
| 2021-08-16 | 28.24 | $27.45 | 433572 |
| 2021-08-13 | 28.77 | $28.53 | 389000 |
| 2021-08-12 | 29.16 | $28.98 | 344900 |
| 2021-08-11 | 29.54 | $29.49 | 709900 |
| 2021-08-10 | 29.89 | $29.50 | 687800 |
| 2021-08-09 | 30.32 | $29.55 | 454600 |
| 2021-08-06 | 30.81 | $30.34 | 506800 |
| 2021-08-05 | 31.24 | $30.46 | 236100 |
| 2021-08-04 | 31.73 | $30.27 | 539900 |
| 2021-08-03 | 32.35 | $32.96 | 508813 |
| 2021-08-02 | 32.51 | $33.07 | 656517 |
| 2021-07-30 | 32.70 | $33.36 | 389200 |
| 2021-07-29 | 32.87 | $33.47 | 538800 |
| 2021-07-28 | 33.06 | $35.16 | 863697 |
| 2021-07-27 | 32.95 | $33.93 | 414700 |
| 2021-07-26 | 33.09 | $34.08 | 206000 |
| 2021-07-23 | 33.24 | $33.09 | 369800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.20
2026-07-21
Close Price
$11.29
Vol: 246313
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.03
Average
19.63
Maximum
33.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.20 | $11.29 | 246313 |
| 2026-07-20 | 11.18 | $11.19 | 792527 |
| 2026-07-17 | 11.19 | $11.34 | 579400 |
| 2026-07-16 | 11.16 | $11.49 | 518100 |
| 2026-07-15 | 11.08 | $11.36 | 615555 |
| 2026-07-14 | 11.03 | $11.55 | 575000 |
| 2026-07-13 | 10.91 | $11.45 | 927056 |
| 2026-07-10 | 10.81 | $11.10 | 907985 |
| 2026-07-09 | 10.80 | $10.99 | 963324 |
| 2026-07-08 | 10.84 | $11.15 | 940478 |
| 2026-07-07 | 10.85 | $10.89 | 1.0M |
| 2026-07-06 | 10.94 | $11.09 | 904134 |
| 2026-07-02 | 11.01 | $11.46 | 1.1M |
| 2026-07-01 | 10.98 | $11.57 | 8.2M |
| 2026-06-30 | 10.93 | $11.65 | 1.0M |
| 2026-06-29 | 10.85 | $10.92 | 1.5M |
| 2026-06-26 | 11.00 | $11.02 | 1.5M |
| 2026-06-25 | 11.16 | $10.92 | 799233 |
| 2026-06-24 | 11.40 | $10.72 | 1.1M |
| 2026-06-23 | 11.78 | $11.64 | 689500 |
| 2026-06-22 | 11.95 | $11.77 | 752696 |
| 2026-06-18 | 12.13 | $11.69 | 1.4M |
| 2026-06-17 | 12.39 | $11.43 | 769500 |
| 2026-06-16 | 12.79 | $12.19 | 692700 |
| 2026-06-15 | 13.05 | $12.72 | 618365 |
| 2026-06-12 | 13.20 | $13.16 | 482600 |
| 2026-06-11 | 13.25 | $13.25 | 607851 |
| 2026-06-10 | 13.29 | $13.42 | 618876 |
| 2026-06-09 | 13.29 | $13.27 | 870205 |
| 2026-06-08 | 13.34 | $13.43 | 714032 |
| 2026-06-05 | 13.36 | $12.93 | 372800 |
| 2026-06-04 | 13.54 | $13.66 | 369100 |
| 2026-06-03 | 13.54 | $13.36 | 587600 |
| 2026-06-02 | 13.64 | $13.60 | 505509 |
| 2026-06-01 | 13.68 | $13.87 | 610600 |
| 2026-05-29 | 13.66 | $13.67 | 499200 |
| 2026-05-28 | 13.70 | $13.94 | 673700 |
| 2026-05-27 | 13.67 | $14.02 | 367000 |
| 2026-05-26 | 13.62 | $14.54 | 510600 |
| 2026-05-22 | 13.39 | $14.22 | 480024 |
| 2026-05-21 | 13.23 | $14.50 | 997900 |
| 2026-05-20 | 12.95 | $13.75 | 272751 |
| 2026-05-19 | 12.87 | $13.72 | 399919 |
| 2026-05-18 | 12.79 | $13.56 | 381644 |
| 2026-05-15 | 12.76 | $13.07 | 459200 |
| 2026-05-14 | 12.90 | $13.47 | 422900 |
| 2026-05-13 | 12.96 | $13.13 | 664423 |
| 2026-05-12 | 13.16 | $13.18 | 407113 |
| 2026-05-11 | 13.40 | $13.30 | 392300 |
| 2026-05-08 | 13.68 | $13.13 | 486816 |
| 2026-05-07 | 14.09 | $13.45 | 542724 |
| 2026-05-06 | 14.50 | $13.67 | 472730 |
| 2026-05-05 | 14.94 | $14.23 | 561046 |
| 2026-05-04 | 15.32 | $13.78 | 650234 |
| 2026-05-01 | 15.93 | $14.07 | 1.0M |
| 2026-04-30 | 16.58 | $14.65 | 1.6M |
| 2026-04-29 | 17.20 | $17.30 | 512361 |
| 2026-04-28 | 17.10 | $16.77 | 318331 |
| 2026-04-27 | 17.15 | $17.29 | 273200 |
| 2026-04-24 | 17.05 | $17.45 | 458300 |
| 2026-04-23 | 16.87 | $17.05 | 310144 |
| 2026-04-22 | 16.77 | $17.06 | 344320 |
| 2026-04-21 | 16.64 | $16.64 | 242689 |
| 2026-04-20 | 16.63 | $16.33 | 208800 |
| 2026-04-17 | 16.70 | $16.50 | 447625 |
| 2026-04-16 | 16.74 | $16.92 | 391800 |
| 2026-04-15 | 16.65 | $16.46 | 250024 |
| 2026-04-14 | 16.69 | $16.27 | 325500 |
| 2026-04-13 | 16.79 | $17.07 | 398020 |
| 2026-04-10 | 16.66 | $16.51 | 246300 |
| 2026-04-09 | 16.69 | $16.61 | 271600 |
| 2026-04-08 | 16.68 | $16.76 | 313600 |
| 2026-04-07 | 16.63 | $17.26 | 369131 |
| 2026-04-06 | 16.40 | $16.61 | 247400 |
| 2026-04-02 | 16.34 | $16.33 | 247100 |
| 2026-04-01 | 16.35 | $16.11 | 363000 |
| 2026-03-31 | 16.43 | $16.79 | 317500 |
| 2026-03-30 | 16.32 | $16.76 | 619500 |
| 2026-03-27 | 16.20 | $17.61 | 563534 |
| 2026-03-26 | 15.79 | $16.42 | 439542 |
| 2026-03-25 | 15.67 | $15.85 | 417746 |
| 2026-03-24 | 15.71 | $15.71 | 577400 |
| 2026-03-23 | 15.82 | $16.87 | 367900 |
| 2026-03-20 | 15.59 | $16.21 | 733300 |
| 2026-03-19 | 15.53 | $15.97 | 371522 |
| 2026-03-18 | 15.55 | $16.06 | 413700 |
| 2026-03-17 | 15.56 | $16.29 | 280300 |
| 2026-03-16 | 15.50 | $15.77 | 267100 |
| 2026-03-13 | 15.62 | $15.77 | 388944 |
| 2026-03-12 | 15.77 | $15.90 | 330055 |
| 2026-03-11 | 15.93 | $16.42 | 302330 |
| 2026-03-10 | 15.98 | $16.33 | 420300 |
| 2026-03-09 | 16.07 | $16.32 | 500103 |
| 2026-03-06 | 16.21 | $15.91 | 398722 |
| 2026-03-05 | 16.52 | $16.11 | 471079 |
| 2026-03-04 | 16.85 | $16.54 | 382000 |
| 2026-03-03 | 17.12 | $16.88 | 292000 |
| 2026-03-02 | 17.36 | $17.28 | 299400 |
| 2026-02-27 | 17.53 | $17.59 | 523408 |
| 2026-02-26 | 17.65 | $17.40 | 237617 |
| 2026-02-25 | 17.87 | $17.52 | 399200 |
| 2026-02-24 | 18.10 | $17.57 | 756700 |
| 2026-02-23 | 18.36 | $18.33 | 312639 |
| 2026-02-20 | 18.46 | $18.42 | 432843 |
| 2026-02-19 | 18.54 | $18.63 | 523448 |
| 2026-02-18 | 18.58 | $18.47 | 406109 |
| 2026-02-17 | 18.68 | $18.75 | 284925 |
| 2026-02-13 | 18.71 | $18.56 | 363918 |
| 2026-02-12 | 18.82 | $18.15 | 634400 |
| 2026-02-11 | 19.08 | $18.94 | 274600 |
| 2026-02-10 | 19.14 | $18.64 | 258444 |
| 2026-02-09 | 19.31 | $18.98 | 410339 |
| 2026-02-06 | 19.40 | $18.56 | 587000 |
| 2026-02-05 | 19.64 | $18.78 | 991427 |
| 2026-02-04 | 19.86 | $19.61 | 332900 |
| 2026-02-03 | 19.86 | $19.64 | 327222 |
| 2026-02-02 | 19.83 | $19.59 | 314739 |
| 2026-01-30 | 19.81 | $19.54 | 371300 |
| 2026-01-29 | 19.79 | $19.64 | 376600 |
| 2026-01-28 | 19.72 | $18.82 | 346731 |
| 2026-01-27 | 19.88 | $19.67 | 219238 |
| 2026-01-26 | 19.80 | $19.32 | 284619 |
| 2026-01-23 | 19.79 | $19.46 | 306493 |
| 2026-01-22 | 19.73 | $19.63 | 247100 |
| 2026-01-21 | 19.59 | $19.53 | 517600 |
| 2026-01-20 | 19.43 | $18.51 | 363212 |
| 2026-01-16 | 19.54 | $19.43 | 302600 |
| 2026-01-15 | 19.37 | $19.62 | 330756 |
| 2026-01-14 | 19.08 | $19.43 | 308925 |
| 2026-01-13 | 18.79 | $19.00 | 228445 |
| 2026-01-12 | 18.54 | $18.78 | 408114 |
| 2026-01-09 | 18.30 | $18.97 | 250232 |
| 2026-01-08 | 17.94 | $18.88 | 351004 |
| 2026-01-07 | 17.52 | $18.03 | 344928 |
| 2026-01-06 | 17.26 | $18.16 | 437027 |
| 2026-01-05 | 16.90 | $18.13 | 696543 |
| 2026-01-02 | 16.47 | $16.95 | 381900 |
| 2025-12-31 | 16.31 | $16.03 | 239156 |
| 2025-12-30 | 16.41 | $16.12 | 229600 |
| 2025-12-29 | 16.50 | $16.30 | 198028 |
| 2025-12-26 | 16.54 | $16.36 | 187848 |
| 2025-12-24 | 16.58 | $16.53 | 101000 |
| 2025-12-23 | 16.57 | $16.61 | 324542 |
| 2025-12-22 | 16.52 | $16.59 | 407409 |
| 2025-12-19 | 16.47 | $16.24 | 1.1M |
| 2025-12-18 | 16.51 | $16.06 | 433447 |
| 2025-12-17 | 16.62 | $16.21 | 233400 |
| 2025-12-16 | 16.69 | $16.08 | 421826 |
| 2025-12-15 | 16.81 | $16.55 | 469200 |
| 2025-12-12 | 16.80 | $16.48 | 370143 |
| 2025-12-11 | 16.81 | $17.01 | 259702 |
| 2025-12-10 | 16.64 | $17.02 | 376900 |
| 2025-12-09 | 16.42 | $16.80 | 364564 |
| 2025-12-08 | 16.21 | $16.43 | 242600 |
| 2025-12-05 | 16.07 | $16.83 | 486246 |
| 2025-12-04 | 15.76 | $16.49 | 334319 |
| 2025-12-03 | 15.49 | $16.42 | 392247 |
| 2025-12-02 | 15.19 | $15.73 | 277420 |
| 2025-12-01 | 15.03 | $15.39 | 286800 |
| 2025-11-28 | 14.94 | $15.10 | 178023 |
| 2025-11-26 | 14.92 | $14.95 | 425240 |
| 2025-11-25 | 14.95 | $15.04 | 404531 |
| 2025-11-24 | 14.96 | $14.74 | 501718 |
| 2025-11-21 | 15.06 | $14.72 | 564912 |
| 2025-11-20 | 15.19 | $13.89 | 768315 |
| 2025-11-19 | 15.61 | $14.92 | 473631 |
| 2025-11-18 | 15.78 | $15.32 | 312300 |
| 2025-11-17 | 15.86 | $15.14 | 459034 |
| 2025-11-14 | 16.01 | $15.39 | 359100 |
| 2025-11-13 | 16.10 | $15.06 | 525819 |
| 2025-11-12 | 16.30 | $15.44 | 560403 |
| 2025-11-11 | 16.41 | $16.15 | 399416 |
| 2025-11-10 | 16.31 | $15.46 | 391400 |
| 2025-11-07 | 16.38 | $15.35 | 750100 |
| 2025-11-06 | 16.49 | $15.29 | 418605 |
| 2025-11-05 | 16.62 | $15.70 | 473100 |
| 2025-11-04 | 16.63 | $15.83 | 708500 |
| 2025-11-03 | 16.58 | $16.15 | 770100 |
| 2025-10-31 | 16.39 | $15.94 | 536332 |
| 2025-10-30 | 16.20 | $15.96 | 523559 |
| 2025-10-29 | 15.94 | $16.11 | 849100 |
| 2025-10-28 | 15.55 | $16.47 | 696016 |
| 2025-10-27 | 14.94 | $16.86 | 1.4M |
| 2025-10-24 | 14.06 | $16.86 | 1.2M |
| 2025-10-23 | 12.97 | $16.45 | 1.7M |
| 2025-10-22 | 11.77 | $12.77 | 545642 |
| 2025-10-21 | 11.47 | $12.04 | 356000 |
| 2025-10-20 | 11.33 | $11.85 | 330148 |
| 2025-10-17 | 11.24 | $11.34 | 467900 |
| 2025-10-16 | 11.28 | $11.41 | 432200 |
| 2025-10-15 | 11.32 | $11.86 | 848357 |
| 2025-10-14 | 11.24 | $11.43 | 807246 |
| 2025-10-13 | 11.27 | $10.95 | 1.1M |
| 2025-10-10 | 11.47 | $10.33 | 1.1M |
| 2025-10-09 | 11.92 | $10.98 | 723900 |
| 2025-10-08 | 12.25 | $12.08 | 278300 |
| 2025-10-07 | 12.32 | $11.92 | 323200 |
| 2025-10-06 | 12.45 | $12.38 | 339200 |
| 2025-10-03 | 12.45 | $12.14 | 466436 |
| 2025-10-02 | 12.54 | $11.98 | 346800 |
| 2025-10-01 | 12.69 | $12.58 | 353300 |
| 2025-09-30 | 12.68 | $12.36 | 531309 |
| 2025-09-29 | 12.73 | $12.56 | 361000 |
| 2025-09-26 | 12.72 | $12.79 | 448514 |
| 2025-09-25 | 12.64 | $12.40 | 297928 |
| 2025-09-24 | 12.65 | $12.49 | 336000 |
| 2025-09-23 | 12.64 | $12.29 | 673747 |
| 2025-09-22 | 12.68 | $12.13 | 683412 |
| 2025-09-19 | 12.77 | $11.97 | 1.1M |
| 2025-09-18 | 12.93 | $12.68 | 624829 |
| 2025-09-17 | 12.88 | $12.48 | 758010 |
| 2025-09-16 | 12.88 | $12.85 | 406700 |
| 2025-09-15 | 12.76 | $12.44 | 489957 |
| 2025-09-12 | 12.72 | $12.38 | 369430 |
| 2025-09-11 | 12.69 | $12.67 | 480400 |
| 2025-09-10 | 12.56 | $12.30 | 520526 |
| 2025-09-09 | 12.49 | $12.81 | 960717 |
| 2025-09-08 | 12.25 | $12.41 | 1.0M |
| 2025-09-05 | 12.07 | $12.62 | 589237 |
| 2025-09-04 | 11.78 | $12.48 | 532600 |
| 2025-09-03 | 11.46 | $11.79 | 666021 |
| 2025-09-02 | 11.29 | $11.74 | 562043 |
| 2025-08-29 | 11.09 | $11.51 | 376900 |
| 2025-08-28 | 10.92 | $11.32 | 380500 |
| 2025-08-27 | 10.78 | $11.14 | 449200 |
| 2025-08-26 | 10.66 | $11.12 | 605003 |
| 2025-08-25 | 10.52 | $11.09 | 340900 |
| 2025-08-22 | 10.37 | $11.17 | 509936 |
| 2025-08-21 | 10.16 | $10.46 | 340351 |
| 2025-08-20 | 10.14 | $10.34 | 242340 |
| 2025-08-19 | 10.15 | $10.43 | 303700 |
| 2025-08-18 | 10.15 | $10.50 | 422946 |
| 2025-08-15 | 10.13 | $10.44 | 427500 |
| 2025-08-14 | 10.14 | $10.60 | 499628 |
| 2025-08-13 | 10.10 | $10.74 | 563946 |
| 2025-08-12 | 10.03 | $10.43 | 546400 |
| 2025-08-11 | 10.04 | $9.74 | 438146 |
| 2025-08-08 | 10.28 | $10.22 | 324400 |
| 2025-08-07 | 10.44 | $10.27 | 545807 |
| 2025-08-06 | 10.62 | $10.29 | 661314 |
| 2025-08-05 | 10.85 | $10.74 | 463600 |
| 2025-08-04 | 10.99 | $10.56 | 656700 |
| 2025-08-01 | 11.22 | $10.53 | 581606 |
| 2025-07-31 | 11.52 | $10.94 | 454900 |
| 2025-07-30 | 11.76 | $11.14 | 446021 |
| 2025-07-29 | 11.99 | $11.58 | 456900 |
| 2025-07-28 | 12.13 | $11.95 | 440729 |
| 2025-07-25 | 12.18 | $11.73 | 815135 |
| 2025-07-24 | 12.32 | $13.36 | 1.0M |
| 2025-07-23 | 11.97 | $12.62 | 889600 |
| 2025-07-22 | 11.77 | $11.77 | 543809 |
| 2025-07-21 | 11.80 | $11.42 | 291200 |
| 2025-07-18 | 11.95 | $11.40 | 298800 |
| 2025-07-17 | 12.14 | $11.65 | 435635 |
| 2025-07-16 | 12.30 | $11.32 | 313800 |
| 2025-07-15 | 12.58 | $11.68 | 269200 |
| 2025-07-14 | 12.82 | $12.44 | 230637 |
| 2025-07-11 | 12.86 | $12.86 | 247200 |
| 2025-07-10 | 12.77 | $12.94 | 281700 |
| 2025-07-09 | 12.62 | $12.57 | 251731 |
| 2025-07-08 | 12.56 | $12.78 | 477400 |
| 2025-07-07 | 12.41 | $12.23 | 459013 |
| 2025-07-03 | 12.40 | $12.79 | 337429 |
| 2025-07-02 | 12.21 | $12.90 | 976500 |
| 2025-07-01 | 11.94 | $11.95 | 925246 |
| 2025-06-30 | 11.90 | $11.52 | 554605 |
| 2025-06-27 | 11.99 | $11.74 | 1.7M |
| 2025-06-26 | 12.03 | $11.80 | 457900 |
| 2025-06-25 | 12.06 | $11.37 | 349400 |
| 2025-06-24 | 12.23 | $11.60 | 642400 |
| 2025-06-23 | 12.35 | $11.64 | 846600 |
| 2025-06-20 | 12.49 | $12.41 | 822040 |
| 2025-06-18 | 12.40 | $12.58 | 737662 |
| 2025-06-17 | 12.24 | $12.65 | 904136 |
| 2025-06-16 | 12.01 | $12.12 | 473500 |
| 2025-06-13 | 11.89 | $12.07 | 332241 |
| 2025-06-12 | 11.77 | $12.00 | 277000 |
| 2025-06-11 | 11.63 | $12.26 | 423900 |
| 2025-06-10 | 11.38 | $12.04 | 250209 |
| 2025-06-09 | 11.15 | $11.67 | 349194 |
| 2025-06-06 | 10.99 | $11.18 | 225600 |
| 2025-06-05 | 10.95 | $10.97 | 348600 |
| 2025-06-04 | 10.97 | $11.09 | 445000 |
| 2025-06-03 | 10.95 | $11.47 | 389000 |
| 2025-06-02 | 10.83 | $10.65 | 324700 |
| 2025-05-30 | 10.93 | $10.75 | 583220 |
| 2025-05-29 | 11.04 | $11.03 | 222300 |
| 2025-05-28 | 11.09 | $10.81 | 257600 |
| 2025-05-27 | 11.22 | $11.23 | 400000 |
| 2025-05-23 | 11.24 | $10.85 | 434700 |
| 2025-05-22 | 11.40 | $10.92 | 560200 |
| 2025-05-21 | 11.58 | $11.12 | 285334 |
| 2025-05-20 | 11.74 | $11.45 | 286100 |
| 2025-05-19 | 11.82 | $11.61 | 225035 |
| 2025-05-16 | 11.88 | $11.85 | 298429 |
| 2025-05-15 | 11.88 | $11.87 | 356048 |
| 2025-05-14 | 11.87 | $12.18 | 497600 |
| 2025-05-13 | 11.76 | $12.46 | 462800 |
| 2025-05-12 | 11.55 | $12.06 | 471400 |
| 2025-05-09 | 11.42 | $11.61 | 1.2M |
| 2025-05-08 | 11.41 | $11.10 | 1.3M |
| 2025-05-07 | 11.56 | $11.60 | 282700 |
| 2025-05-06 | 11.60 | $11.79 | 236500 |
| 2025-05-05 | 11.59 | $12.05 | 362400 |
| 2025-05-02 | 11.51 | $12.34 | 337225 |
| 2025-05-01 | 11.32 | $11.68 | 548400 |
| 2025-04-30 | 11.31 | $11.37 | 898000 |
| 2025-04-29 | 11.41 | $11.72 | 551400 |
| 2025-04-28 | 11.44 | $11.30 | 478231 |
| 2025-04-25 | 11.61 | $11.86 | 761200 |
| 2025-04-24 | 11.66 | $11.61 | 663146 |
| 2025-04-23 | 11.80 | $12.07 | 730440 |
| 2025-04-22 | 11.85 | $12.44 | 634229 |
| 2025-04-21 | 11.80 | $12.26 | 593038 |
| 2025-04-17 | 11.81 | $12.62 | 835700 |
| 2025-04-16 | 11.72 | $12.32 | 520512 |
| 2025-04-15 | 11.73 | $11.99 | 520700 |
| 2025-04-14 | 11.85 | $12.15 | 581700 |
| 2025-04-11 | 11.98 | $12.18 | 858301 |
| 2025-04-10 | 12.13 | $11.89 | 926700 |
| 2025-04-09 | 12.43 | $12.73 | 842133 |
| 2025-04-08 | 12.55 | $10.60 | 662600 |
| 2025-04-07 | 13.37 | $11.73 | 837800 |
| 2025-04-04 | 14.04 | $12.02 | 699238 |
| 2025-04-03 | 14.76 | $13.44 | 694100 |
| 2025-04-02 | 15.20 | $14.92 | 443700 |
| 2025-04-01 | 15.27 | $14.98 | 266700 |
| 2025-03-31 | 15.33 | $14.99 | 331700 |
| 2025-03-28 | 15.40 | $15.33 | 259000 |
| 2025-03-27 | 15.38 | $15.52 | 456800 |
| 2025-03-26 | 15.30 | $15.39 | 211800 |
| 2025-03-25 | 15.24 | $15.54 | 240730 |
| 2025-03-24 | 15.12 | $15.56 | 222728 |
| 2025-03-21 | 14.96 | $15.33 | 809311 |
| 2025-03-20 | 14.85 | $15.40 | 193242 |
| 2025-03-19 | 14.70 | $15.38 | 215600 |
| 2025-03-18 | 14.53 | $15.19 | 310200 |
| 2025-03-17 | 14.39 | $14.89 | 325234 |
| 2025-03-14 | 14.32 | $15.23 | 337300 |
| 2025-03-13 | 14.14 | $14.70 | 316300 |
| 2025-03-12 | 14.10 | $15.08 | 411918 |
| 2025-03-11 | 13.95 | $14.62 | 425200 |
| 2025-03-10 | 13.92 | $14.85 | 508100 |
| 2025-03-07 | 13.84 | $14.85 | 404500 |
| 2025-03-06 | 13.75 | $14.09 | 364100 |
| 2025-03-05 | 13.90 | $13.70 | 729800 |
| 2025-03-04 | 14.23 | $13.81 | 557413 |
| 2025-03-03 | 14.61 | $13.94 | 488226 |
| 2025-02-28 | 15.06 | $14.63 | 574330 |
| 2025-02-27 | 15.39 | $14.91 | 266900 |
| 2025-02-26 | 15.73 | $15.00 | 252106 |
| 2025-02-25 | 16.13 | $15.60 | 291407 |
| 2025-02-24 | 16.43 | $15.92 | 257400 |
| 2025-02-21 | 16.71 | $16.14 | 314800 |
| 2025-02-20 | 16.98 | $16.87 | 222300 |
| 2025-02-19 | 17.10 | $16.88 | 248200 |
| 2025-02-18 | 17.23 | $17.89 | 329300 |
| 2025-02-14 | 17.09 | $17.96 | 555100 |
| 2025-02-13 | 16.90 | $17.39 | 301500 |
| 2025-02-12 | 16.85 | $16.75 | 299133 |
| 2025-02-11 | 17.01 | $17.43 | 218000 |
| 2025-02-10 | 17.00 | $17.19 | 285404 |
| 2025-02-07 | 17.06 | $16.58 | 302016 |
| 2025-02-06 | 17.35 | $16.70 | 392007 |
| 2025-02-05 | 17.66 | $17.84 | 376313 |
| 2025-02-04 | 17.69 | $17.24 | 396100 |
| 2025-02-03 | 17.93 | $16.55 | 319700 |
| 2025-01-31 | 18.44 | $16.97 | 377200 |
| 2025-01-30 | 18.93 | $17.75 | 706720 |
| 2025-01-29 | 19.27 | $18.54 | 386711 |
| 2025-01-28 | 19.44 | $18.53 | 211644 |
| 2025-01-27 | 19.65 | $19.04 | 250237 |
| 2025-01-24 | 19.73 | $19.50 | 242300 |
| 2025-01-23 | 19.67 | $19.82 | 234900 |
| 2025-01-22 | 19.50 | $19.70 | 274900 |
| 2025-01-21 | 19.31 | $20.34 | 487145 |
| 2025-01-17 | 18.88 | $19.69 | 265946 |
| 2025-01-16 | 18.56 | $19.11 | 164800 |
| 2025-01-15 | 18.35 | $19.34 | 224622 |
| 2025-01-14 | 18.02 | $18.59 | 180022 |
| 2025-01-13 | 17.87 | $18.38 | 348117 |
| 2025-01-10 | 17.74 | $18.00 | 219820 |
| 2025-01-08 | 17.72 | $18.20 | 160227 |
| 2025-01-07 | 17.63 | $18.51 | 256539 |
| 2025-01-06 | 17.44 | $18.56 | 272200 |
| 2025-01-03 | 17.20 | $18.75 | 292148 |
| 2025-01-02 | 16.85 | $18.26 | 437040 |
| 2024-12-31 | 16.60 | $17.31 | 224400 |
| 2024-12-30 | 16.61 | $17.07 | 292139 |
| 2024-12-27 | 16.72 | $16.74 | 274200 |
| 2024-12-26 | 16.97 | $17.07 | 211835 |
| 2024-12-24 | 17.19 | $16.92 | 102500 |
| 2024-12-23 | 17.53 | $16.84 | 340506 |
| 2024-12-20 | 17.97 | $16.85 | 1.1M |
| 2024-12-19 | 18.53 | $17.63 | 363500 |
| 2024-12-18 | 18.97 | $18.21 | 526127 |
| 2024-12-17 | 19.33 | $19.14 | 346141 |
| 2024-12-16 | 19.47 | $18.96 | 376645 |
| 2024-12-13 | 19.72 | $19.44 | 264200 |
| 2024-12-12 | 19.86 | $19.74 | 222600 |
| 2024-12-11 | 19.95 | $20.27 | 304013 |
| 2024-12-10 | 19.88 | $19.56 | 235517 |
| 2024-12-09 | 20.03 | $19.39 | 204800 |
| 2024-12-06 | 20.27 | $19.38 | 242000 |
| 2024-12-05 | 20.56 | $19.86 | 160700 |
| 2024-12-04 | 20.76 | $20.17 | 273438 |
| 2024-12-03 | 20.90 | $20.78 | 287721 |
| 2024-12-02 | 20.87 | $21.01 | 269100 |
| 2024-11-29 | 20.76 | $20.35 | 121600 |
| 2024-11-27 | 20.83 | $20.41 | 198900 |
| 2024-11-26 | 20.89 | $20.55 | 364437 |
| 2024-11-25 | 20.90 | $20.84 | 369640 |
| 2024-11-22 | 20.82 | $21.28 | 266044 |
| 2024-11-21 | 20.58 | $21.12 | 329339 |
| 2024-11-20 | 20.33 | $20.31 | 176100 |
| 2024-11-19 | 20.27 | $19.80 | 157005 |
| 2024-11-18 | 20.36 | $19.54 | 129507 |
| 2024-11-15 | 20.54 | $19.53 | 293700 |
| 2024-11-14 | 20.76 | $19.95 | 277400 |
| 2024-11-13 | 20.88 | $20.13 | 350600 |
| 2024-11-12 | 20.96 | $20.95 | 232100 |
| 2024-11-11 | 20.79 | $21.21 | 387402 |
| 2024-11-08 | 20.49 | $20.76 | 274800 |
| 2024-11-07 | 20.25 | $20.87 | 398000 |
| 2024-11-06 | 19.91 | $21.61 | 543400 |
| 2024-11-05 | 19.26 | $19.54 | 268305 |
| 2024-11-04 | 19.12 | $19.31 | 224641 |
| 2024-11-01 | 19.02 | $18.90 | 260108 |
| 2024-10-31 | 19.02 | $18.90 | 216225 |
| 2024-10-30 | 19.03 | $19.28 | 197700 |
| 2024-10-29 | 18.91 | $19.50 | 422762 |
| 2024-10-28 | 18.69 | $19.18 | 239649 |
| 2024-10-25 | 18.53 | $19.43 | 285303 |
| 2024-10-24 | 18.26 | $18.94 | 684800 |
| 2024-10-23 | 18.08 | $17.08 | 590245 |
| 2024-10-22 | 18.46 | $17.25 | 468500 |
| 2024-10-21 | 18.86 | $18.63 | 270015 |
| 2024-10-18 | 18.92 | $18.65 | 321700 |
| 2024-10-17 | 18.99 | $18.40 | 274109 |
| 2024-10-16 | 19.15 | $18.79 | 298300 |
| 2024-10-15 | 19.21 | $18.12 | 312100 |
| 2024-10-14 | 19.50 | $19.00 | 267800 |
| 2024-10-11 | 19.56 | $19.31 | 421800 |
| 2024-10-10 | 19.54 | $19.08 | 280644 |
| 2024-10-09 | 19.58 | $19.05 | 342934 |
| 2024-10-08 | 19.62 | $19.20 | 360436 |
| 2024-10-07 | 19.63 | $20.10 | 248939 |
| 2024-10-04 | 19.34 | $19.82 | 156797 |
| 2024-10-03 | 19.07 | $19.63 | 358100 |
| 2024-10-02 | 18.80 | $19.07 | 206028 |
| 2024-10-01 | 18.64 | $19.21 | 302300 |
| 2024-09-30 | 18.41 | $18.53 | 272445 |
| 2024-09-27 | 18.33 | $18.27 | 295332 |
| 2024-09-26 | 18.33 | $17.85 | 292210 |
| 2024-09-25 | 18.45 | $18.67 | 277215 |
| 2024-09-24 | 18.35 | $19.21 | 237416 |
| 2024-09-23 | 18.05 | $19.18 | 231600 |
| 2024-09-20 | 17.70 | $18.58 | 861100 |
| 2024-09-19 | 17.46 | $18.59 | 280100 |
| 2024-09-18 | 17.19 | $18.30 | 485500 |
| 2024-09-17 | 16.95 | $18.36 | 357712 |
| 2024-09-16 | 16.65 | $17.51 | 266500 |
| 2024-09-13 | 16.58 | $17.00 | 313201 |
| 2024-09-12 | 16.67 | $16.67 | 391549 |
| 2024-09-11 | 16.90 | $16.52 | 430800 |
| 2024-09-10 | 17.24 | $16.87 | 285529 |
| 2024-09-09 | 17.57 | $17.28 | 328900 |
| 2024-09-06 | 17.85 | $17.69 | 270526 |
| 2024-09-05 | 18.07 | $18.04 | 251500 |
| 2024-09-04 | 18.25 | $18.50 | 454700 |
| 2024-09-03 | 18.33 | $18.78 | 413000 |
| 2024-08-30 | 18.36 | $19.56 | 283800 |
| 2024-08-29 | 18.16 | $19.64 | 358105 |
| 2024-08-28 | 17.90 | $18.97 | 283510 |
| 2024-08-27 | 17.82 | $18.79 | 240410 |
| 2024-08-26 | 17.80 | $18.52 | 469000 |
| 2024-08-23 | 17.87 | $18.37 | 488300 |
| 2024-08-22 | 18.04 | $18.11 | 254000 |
| 2024-08-21 | 18.34 | $18.37 | 323000 |
| 2024-08-20 | 18.65 | $18.33 | 348839 |
| 2024-08-19 | 19.05 | $19.26 | 269900 |
| 2024-08-16 | 19.27 | $19.49 | 407636 |
| 2024-08-15 | 19.48 | $19.39 | 780800 |
| 2024-08-14 | 19.79 | $19.26 | 573322 |
| 2024-08-13 | 20.21 | $19.50 | 555700 |
| 2024-08-12 | 20.67 | $20.03 | 569038 |
| 2024-08-09 | 21.07 | $20.01 | 369032 |
| 2024-08-08 | 21.56 | $20.50 | 663714 |
| 2024-08-07 | 22.02 | $20.45 | 557700 |
| 2024-08-06 | 22.59 | $20.90 | 538822 |
| 2024-08-05 | 23.14 | $20.90 | 607300 |
| 2024-08-02 | 23.80 | $21.48 | 484719 |
| 2024-08-01 | 24.42 | $23.24 | 292234 |
| 2024-07-31 | 24.59 | $24.49 | 535114 |
| 2024-07-30 | 24.38 | $24.48 | 468819 |
| 2024-07-29 | 24.11 | $23.74 | 482928 |
| 2024-07-26 | 24.00 | $24.17 | 519835 |
| 2024-07-25 | 23.71 | $24.35 | 1.1M |
| 2024-07-24 | 23.27 | $22.02 | 580768 |
| 2024-07-23 | 23.47 | $22.26 | 308708 |
| 2024-07-22 | 23.61 | $22.63 | 573429 |
| 2024-07-19 | 23.64 | $22.90 | 656314 |
| 2024-07-18 | 23.56 | $23.73 | 574314 |
| 2024-07-17 | 23.19 | $24.04 | 724716 |
| 2024-07-16 | 22.61 | $23.77 | 693900 |
| 2024-07-15 | 21.97 | $22.99 | 464008 |
| 2024-07-12 | 21.42 | $21.78 | 294795 |
| 2024-07-11 | 21.11 | $21.45 | 427225 |
| 2024-07-10 | 20.83 | $20.89 | 299700 |
| 2024-07-09 | 20.66 | $20.62 | 341100 |
| 2024-07-08 | 20.52 | $20.66 | 347926 |
| 2024-07-05 | 20.32 | $20.27 | 432200 |
| 2024-07-03 | 20.19 | $20.48 | 147847 |
| 2024-07-02 | 19.96 | $20.05 | 290031 |
| 2024-07-01 | 19.81 | $19.98 | 333430 |
| 2024-06-28 | 19.63 | $20.29 | 2.1M |
| 2024-06-27 | 19.30 | $19.77 | 324552 |
| 2024-06-26 | 19.07 | $19.40 | 185515 |
| 2024-06-25 | 18.89 | $19.42 | 316800 |
| 2024-06-24 | 18.66 | $19.35 | 267000 |
| 2024-06-21 | 18.40 | $18.56 | 1.0M |
| 2024-06-20 | 18.33 | $18.31 | 347500 |
| 2024-06-18 | 18.32 | $18.25 | 353201 |
| 2024-06-17 | 18.33 | $18.28 | 608941 |
| 2024-06-14 | 18.32 | $17.91 | 410900 |
| 2024-06-13 | 18.43 | $18.20 | 265300 |
| 2024-06-12 | 18.47 | $18.55 | 449500 |
| 2024-06-11 | 18.40 | $18.37 | 349700 |
| 2024-06-10 | 18.36 | $18.30 | 334009 |
| 2024-06-07 | 18.34 | $18.25 | 522200 |
| 2024-06-06 | 18.33 | $18.12 | 752200 |
| 2024-06-05 | 18.35 | $17.87 | 386008 |
| 2024-06-04 | 18.44 | $17.90 | 533000 |
| 2024-06-03 | 18.55 | $17.91 | 472700 |
| 2024-05-31 | 18.66 | $18.74 | 680700 |
| 2024-05-30 | 18.53 | $18.33 | 254600 |
| 2024-05-29 | 18.49 | $18.13 | 303203 |
| 2024-05-28 | 18.50 | $18.54 | 256100 |
| 2024-05-24 | 18.38 | $17.92 | 278100 |
| 2024-05-23 | 18.41 | $18.13 | 303700 |
| 2024-05-22 | 18.37 | $18.42 | 368200 |
| 2024-05-21 | 18.23 | $18.83 | 341501 |
| 2024-05-20 | 17.92 | $18.33 | 376517 |
| 2024-05-17 | 17.69 | $18.04 | 274447 |
| 2024-05-16 | 17.50 | $17.90 | 380800 |
| 2024-05-15 | 17.30 | $18.16 | 318037 |
| 2024-05-14 | 16.98 | $18.15 | 600300 |
| 2024-05-13 | 16.58 | $17.38 | 367300 |
| 2024-05-10 | 16.35 | $17.00 | 421327 |
| 2024-05-09 | 16.18 | $17.09 | 326416 |
| 2024-05-08 | 15.96 | $16.44 | 296300 |
| 2024-05-07 | 15.90 | $16.08 | 223900 |
| 2024-05-06 | 15.94 | $16.06 | 263500 |
| 2024-05-03 | 16.00 | $15.92 | 210604 |
| 2024-05-02 | 16.14 | $15.70 | 317500 |
| 2024-05-01 | 16.37 | $15.71 | 297600 |
| 2024-04-30 | 16.66 | $15.80 | 418318 |
| 2024-04-29 | 16.98 | $16.95 | 311100 |
| 2024-04-26 | 17.01 | $16.94 | 522902 |
| 2024-04-25 | 17.05 | $17.07 | 693900 |
| 2024-04-24 | 17.05 | $16.53 | 412749 |
| 2024-04-23 | 17.23 | $16.99 | 425546 |
| 2024-04-22 | 17.30 | $16.97 | 307800 |
| 2024-04-19 | 17.38 | $17.18 | 365200 |
| 2024-04-18 | 17.42 | $16.99 | 434718 |
| 2024-04-17 | 17.52 | $16.69 | 447685 |
| 2024-04-16 | 17.73 | $17.24 | 444300 |
| 2024-04-15 | 17.81 | $17.38 | 416400 |
| 2024-04-12 | 17.85 | $17.50 | 455500 |
| 2024-04-11 | 17.85 | $17.89 | 505217 |
| 2024-04-10 | 17.72 | $17.63 | 379100 |
| 2024-04-09 | 17.64 | $17.59 | 189900 |
| 2024-04-08 | 17.54 | $17.27 | 218149 |
| 2024-04-05 | 17.52 | $17.33 | 268346 |
| 2024-04-04 | 17.46 | $16.98 | 355628 |
| 2024-04-03 | 17.49 | $17.36 | 332743 |
| 2024-04-02 | 17.40 | $17.33 | 602600 |
| 2024-04-01 | 17.29 | $17.13 | 250800 |
| 2024-03-28 | 17.20 | $17.08 | 324701 |
| 2024-03-27 | 17.10 | $16.99 | 250800 |
| 2024-03-26 | 17.00 | $16.50 | 493600 |
| 2024-03-25 | 17.03 | $17.15 | 304700 |
| 2024-03-22 | 16.84 | $16.64 | 315600 |
| 2024-03-21 | 16.77 | $16.86 | 287500 |
| 2024-03-20 | 16.60 | $16.59 | 305100 |
| 2024-03-19 | 16.48 | $16.31 | 253300 |
| 2024-03-18 | 16.40 | $16.07 | 245212 |
| 2024-03-15 | 16.38 | $16.49 | 1.0M |
| 2024-03-14 | 16.21 | $16.06 | 365500 |
| 2024-03-13 | 16.13 | $16.08 | 276816 |
| 2024-03-12 | 16.03 | $16.04 | 200900 |
| 2024-03-11 | 15.90 | $16.22 | 296919 |
| 2024-03-08 | 15.69 | $15.94 | 345722 |
| 2024-03-07 | 15.51 | $15.97 | 474901 |
| 2024-03-06 | 15.28 | $15.58 | 325400 |
| 2024-03-05 | 15.12 | $15.49 | 371915 |
| 2024-03-04 | 14.96 | $15.51 | 409034 |
| 2024-03-01 | 14.75 | $15.46 | 376700 |
| 2024-02-29 | 14.51 | $14.97 | 558500 |
| 2024-02-28 | 14.39 | $14.81 | 447831 |
| 2024-02-27 | 14.28 | $14.95 | 369100 |
| 2024-02-26 | 14.12 | $14.12 | 342900 |
| 2024-02-23 | 14.19 | $14.30 | 460200 |
| 2024-02-22 | 14.23 | $14.11 | 583700 |
| 2024-02-21 | 14.35 | $14.49 | 1.1M |
| 2024-02-20 | 14.37 | $14.62 | 514120 |
| 2024-02-16 | 14.37 | $14.60 | 435324 |
| 2024-02-15 | 14.39 | $14.87 | 424900 |
| 2024-02-14 | 14.33 | $14.23 | 425433 |
| 2024-02-13 | 14.47 | $14.15 | 534133 |
| 2024-02-12 | 14.68 | $14.95 | 454800 |
| 2024-02-09 | 14.68 | $14.52 | 377704 |
| 2024-02-08 | 14.83 | $14.87 | 416600 |
| 2024-02-07 | 14.92 | $14.60 | 419322 |
| 2024-02-06 | 15.12 | $14.93 | 472500 |
| 2024-02-05 | 15.26 | $14.92 | 877347 |
| 2024-02-02 | 15.45 | $14.83 | 834225 |
| 2024-02-01 | 15.71 | $15.03 | 848015 |
| 2024-01-31 | 15.97 | $15.77 | 616900 |
| 2024-01-30 | 16.06 | $16.36 | 440700 |
| 2024-01-29 | 15.99 | $16.47 | 322904 |
| 2024-01-26 | 15.87 | $16.82 | 294838 |
| 2024-01-25 | 15.62 | $16.68 | 499443 |
| 2024-01-24 | 15.37 | $16.26 | 692707 |
| 2024-01-23 | 15.21 | $15.44 | 1.7M |
| 2024-01-22 | 15.29 | $15.45 | 629918 |
| 2024-01-19 | 15.39 | $15.42 | 1.1M |
| 2024-01-18 | 15.54 | $15.73 | 357329 |
| 2024-01-17 | 15.64 | $15.23 | 490300 |
| 2024-01-16 | 15.93 | $15.43 | 497600 |
| 2024-01-12 | 16.22 | $15.77 | 521635 |
| 2024-01-11 | 16.49 | $15.61 | 694431 |
| 2024-01-10 | 16.87 | $16.10 | 318816 |
| 2024-01-09 | 17.20 | $16.41 | 488248 |
| 2024-01-08 | 17.49 | $16.98 | 479548 |
| 2024-01-05 | 17.68 | $17.49 | 374114 |
| 2024-01-04 | 17.75 | $17.07 | 597826 |
| 2024-01-03 | 17.97 | $17.46 | 475600 |
| 2024-01-02 | 18.11 | $17.49 | 258793 |
| 2023-12-29 | 18.28 | $17.66 | 284463 |
| 2023-12-28 | 18.43 | $18.09 | 228420 |
| 2023-12-27 | 18.48 | $18.60 | 203100 |
| 2023-12-26 | 18.37 | $18.75 | 230900 |
| 2023-12-22 | 18.20 | $18.17 | 233192 |
| 2023-12-21 | 18.17 | $18.13 | 295902 |
| 2023-12-20 | 18.14 | $18.42 | 596900 |
| 2023-12-19 | 18.02 | $18.76 | 288400 |
| 2023-12-18 | 17.77 | $18.32 | 215800 |
| 2023-12-15 | 17.61 | $18.15 | 867100 |
| 2023-12-14 | 17.48 | $18.55 | 383700 |
| 2023-12-13 | 17.20 | $17.72 | 553664 |
| 2023-12-12 | 17.12 | $16.84 | 417200 |
| 2023-12-11 | 17.33 | $17.35 | 275013 |
| 2023-12-08 | 17.42 | $17.88 | 213200 |
| 2023-12-07 | 17.39 | $17.69 | 343247 |
| 2023-12-06 | 17.41 | $17.44 | 380200 |
| 2023-12-05 | 17.54 | $18.08 | 255144 |
| 2023-12-04 | 17.50 | $18.15 | 317900 |
| 2023-12-01 | 17.45 | $18.07 | 298744 |
| 2023-11-30 | 17.42 | $17.71 | 438200 |
| 2023-11-29 | 17.53 | $17.62 | 286241 |
| 2023-11-28 | 17.70 | $18.01 | 464000 |
| 2023-11-27 | 17.80 | $18.51 | 281900 |
| 2023-11-24 | 17.79 | $18.51 | 115726 |
| 2023-11-22 | 17.79 | $18.19 | 266746 |
| 2023-11-21 | 17.92 | $18.24 | 219500 |
| 2023-11-20 | 18.08 | $18.43 | 219730 |
| 2023-11-17 | 18.24 | $18.28 | 387211 |
| 2023-11-16 | 18.50 | $18.36 | 315246 |
| 2023-11-15 | 18.81 | $19.36 | 315612 |
| 2023-11-14 | 18.90 | $19.85 | 496001 |
| 2023-11-13 | 18.87 | $18.87 | 338532 |
| 2023-11-10 | 19.16 | $19.37 | 314736 |
| 2023-11-09 | 19.39 | $19.54 | 364900 |
| 2023-11-08 | 19.63 | $18.93 | 375116 |
| 2023-11-07 | 20.14 | $18.76 | 542600 |
| 2023-11-06 | 20.83 | $20.35 | 381100 |
| 2023-11-03 | 21.19 | $21.12 | 230335 |
| 2023-11-02 | 21.39 | $21.25 | 465323 |
| 2023-11-01 | 21.61 | $21.02 | 537136 |
| 2023-10-31 | 21.97 | $21.42 | 428600 |
| 2023-10-30 | 22.28 | $21.52 | 240139 |
| 2023-10-27 | 22.64 | $21.88 | 189519 |
| 2023-10-26 | 22.98 | $22.37 | 212400 |
| 2023-10-25 | 23.23 | $22.82 | 292000 |
| 2023-10-24 | 23.41 | $23.17 | 371323 |
| 2023-10-23 | 23.51 | $22.96 | 275100 |
| 2023-10-20 | 23.70 | $23.16 | 283505 |
| 2023-10-19 | 23.88 | $23.83 | 182336 |
| 2023-10-18 | 23.88 | $24.56 | 171500 |
| 2023-10-17 | 23.65 | $24.32 | 226600 |
| 2023-10-16 | 23.45 | $24.12 | 128410 |
| 2023-10-13 | 23.27 | $23.95 | 200700 |
| 2023-10-12 | 23.11 | $23.57 | 133735 |
| 2023-10-11 | 23.04 | $23.63 | 225700 |
| 2023-10-10 | 22.95 | $23.70 | 198600 |
| 2023-10-09 | 22.82 | $23.67 | 206500 |
| 2023-10-06 | 22.68 | $22.65 | 463248 |
| 2023-10-05 | 22.84 | $21.92 | 308600 |
| 2023-10-04 | 23.28 | $22.33 | 319200 |
| 2023-10-03 | 23.69 | $23.40 | 200600 |
| 2023-10-02 | 23.87 | $23.33 | 306000 |
| 2023-09-29 | 24.10 | $24.01 | 299031 |
| 2023-09-28 | 24.18 | $24.56 | 342035 |
| 2023-09-27 | 24.10 | $24.93 | 363600 |
| 2023-09-26 | 23.89 | $23.44 | 206100 |
| 2023-09-25 | 24.11 | $24.01 | 265010 |
| 2023-09-22 | 24.20 | $24.12 | 193700 |
| 2023-09-21 | 24.29 | $23.83 | 269039 |
| 2023-09-20 | 24.48 | $24.25 | 279901 |
| 2023-09-19 | 24.59 | $23.74 | 198835 |
| 2023-09-18 | 24.88 | $24.37 | 361039 |
| 2023-09-15 | 25.04 | $24.83 | 916244 |
| 2023-09-14 | 25.08 | $24.82 | 297500 |
| 2023-09-13 | 25.13 | $24.34 | 419437 |
| 2023-09-12 | 25.35 | $25.58 | 409213 |
| 2023-09-11 | 25.21 | $25.52 | 218945 |
| 2023-09-08 | 25.06 | $25.73 | 313900 |
| 2023-09-07 | 24.81 | $26.11 | 368300 |
| 2023-09-06 | 24.38 | $25.54 | 291140 |
| 2023-09-05 | 24.04 | $24.46 | 259008 |
| 2023-09-01 | 23.97 | $24.92 | 390814 |
| 2023-08-31 | 23.74 | $24.04 | 340600 |
| 2023-08-30 | 23.75 | $23.98 | 231000 |
| 2023-08-29 | 23.79 | $24.08 | 372610 |
| 2023-08-28 | 23.81 | $24.16 | 248114 |
| 2023-08-25 | 23.82 | $23.70 | 151100 |
| 2023-08-24 | 23.98 | $23.62 | 203500 |
| 2023-08-23 | 24.21 | $23.99 | 175600 |
| 2023-08-22 | 24.37 | $23.67 | 255200 |
| 2023-08-21 | 24.68 | $23.96 | 226136 |
| 2023-08-18 | 24.97 | $24.68 | 235636 |
| 2023-08-17 | 25.09 | $24.26 | 269400 |
| 2023-08-16 | 25.37 | $24.69 | 180400 |
| 2023-08-15 | 25.57 | $24.84 | 232624 |
| 2023-08-14 | 25.76 | $25.16 | 368500 |
| 2023-08-11 | 25.88 | $25.79 | 277310 |
| 2023-08-10 | 25.83 | $25.76 | 224700 |
| 2023-08-09 | 25.77 | $25.62 | 273953 |
| 2023-08-08 | 25.73 | $25.00 | 220800 |
| 2023-08-07 | 25.87 | $24.94 | 205800 |
| 2023-08-04 | 26.05 | $25.25 | 229247 |
| 2023-08-03 | 26.15 | $25.51 | 481708 |
| 2023-08-02 | 26.19 | $25.98 | 590502 |
| 2023-08-01 | 26.07 | $27.43 | 677601 |
| 2023-07-31 | 25.46 | $25.99 | 297700 |
| 2023-07-28 | 25.15 | $26.09 | 597700 |
| 2023-07-27 | 24.74 | $24.61 | 1.0M |
| 2023-07-26 | 24.70 | $24.80 | 439800 |
| 2023-07-25 | 24.58 | $24.49 | 345419 |
| 2023-07-24 | 24.53 | $24.68 | 593700 |
| 2023-07-21 | 24.41 | $24.42 | 219625 |
| 2023-07-20 | 24.33 | $24.50 | 227700 |
| 2023-07-19 | 24.20 | $24.69 | 271200 |
| 2023-07-18 | 23.98 | $24.55 | 284821 |
| 2023-07-17 | 23.75 | $23.74 | 377116 |
| 2023-07-14 | 23.73 | $23.24 | 557734 |
| 2023-07-13 | 23.86 | $24.19 | 458500 |
| 2023-07-12 | 23.71 | $24.12 | 286800 |
| 2023-07-11 | 23.54 | $24.40 | 424420 |
| 2023-07-10 | 23.25 | $24.31 | 443600 |
| 2023-07-07 | 22.93 | $24.24 | 442241 |
| 2023-07-06 | 22.56 | $21.67 | 345931 |
| 2023-07-05 | 22.92 | $21.99 | 489800 |
| 2023-07-03 | 23.27 | $22.30 | 416928 |
| 2023-06-30 | 23.59 | $23.25 | 1.1M |
| 2023-06-29 | 23.68 | $24.35 | 298818 |
| 2023-06-28 | 23.44 | $23.92 | 393600 |
| 2023-06-27 | 23.28 | $23.70 | 259903 |
| 2023-06-26 | 23.16 | $22.79 | 497000 |
| 2023-06-23 | 23.29 | $22.92 | 7.9M |
| 2023-06-22 | 23.42 | $23.30 | 487128 |
| 2023-06-21 | 23.44 | $23.86 | 460639 |
| 2023-06-20 | 23.30 | $22.35 | 584600 |
| 2023-06-16 | 23.60 | $22.62 | 981600 |
| 2023-06-15 | 23.87 | $22.44 | 1.4M |
| 2023-06-14 | 24.26 | $22.92 | 306939 |
| 2023-06-13 | 24.57 | $23.24 | 344200 |
| 2023-06-12 | 24.83 | $22.80 | 406340 |
| 2023-06-09 | 25.27 | $24.90 | 436003 |
| 2023-06-08 | 25.13 | $26.20 | 436400 |
| 2023-06-07 | 24.53 | $25.64 | 289300 |
| 2023-06-06 | 23.96 | $23.48 | 291100 |
| 2023-06-05 | 23.94 | $23.69 | 700319 |
| 2023-06-02 | 23.83 | $25.91 | 454900 |
| 2023-06-01 | 22.99 | $23.35 | 348101 |
| 2023-05-31 | 22.76 | $21.87 | 583000 |
| 2023-05-30 | 22.95 | $22.12 | 267710 |
| 2023-05-26 | 23.08 | $23.13 | 313100 |
| 2023-05-25 | 22.92 | $22.87 | 302200 |
| 2023-05-24 | 22.80 | $23.72 | 432900 |
| 2023-05-23 | 22.38 | $24.05 | 523606 |
| 2023-05-22 | 21.75 | $23.86 | 1.1M |
| 2023-05-19 | 21.04 | $21.79 | 1.6M |
| 2023-05-18 | 20.84 | $21.26 | 371007 |
| 2023-05-17 | 20.77 | $21.08 | 683300 |
| 2023-05-16 | 20.75 | $20.57 | 449903 |
| 2023-05-15 | 20.89 | $21.06 | 364832 |
| 2023-05-12 | 20.91 | $20.55 | 170005 |
| 2023-05-11 | 21.10 | $20.65 | 203600 |
| 2023-05-10 | 21.30 | $21.17 | 245819 |
| 2023-05-09 | 21.39 | $21.06 | 249621 |
| 2023-05-08 | 21.54 | $20.90 | 194000 |
| 2023-05-05 | 21.78 | $21.89 | 239947 |
| 2023-05-04 | 21.76 | $21.46 | 310800 |
| 2023-05-03 | 21.87 | $22.21 | 659649 |
| 2023-05-02 | 21.76 | $21.29 | 356512 |
| 2023-05-01 | 21.93 | $22.03 | 613400 |
| 2023-04-28 | 21.90 | $22.51 | 379043 |
| 2023-04-27 | 21.72 | $22.56 | 512300 |
| 2023-04-26 | 21.48 | $20.85 | 361913 |
| 2023-04-25 | 21.74 | $21.08 | 360000 |
| 2023-04-24 | 21.98 | $22.00 | 321339 |
| 2023-04-21 | 21.99 | $21.28 | 385932 |
| 2023-04-20 | 22.23 | $21.52 | 404800 |
| 2023-04-19 | 22.44 | $21.87 | 270900 |
| 2023-04-18 | 22.59 | $22.00 | 366600 |
| 2023-04-17 | 22.73 | $22.31 | 221100 |
| 2023-04-14 | 22.80 | $22.56 | 272911 |
| 2023-04-13 | 22.80 | $22.98 | 302000 |
| 2023-04-12 | 22.67 | $23.17 | 270039 |
| 2023-04-11 | 22.44 | $23.02 | 198700 |
| 2023-04-10 | 22.21 | $22.46 | 263225 |
| 2023-04-06 | 22.11 | $22.29 | 187200 |
| 2023-04-05 | 22.05 | $22.75 | 185500 |
| 2023-04-04 | 21.82 | $23.08 | 294108 |
| 2023-04-03 | 21.45 | $23.57 | 421502 |
| 2023-03-31 | 20.84 | $22.05 | 267240 |
| 2023-03-30 | 20.60 | $21.96 | 166343 |
| 2023-03-29 | 20.34 | $21.96 | 213100 |
| 2023-03-28 | 20.05 | $21.55 | 207100 |
| 2023-03-27 | 19.84 | $21.00 | 255410 |
| 2023-03-24 | 19.78 | $20.27 | 447748 |
| 2023-03-23 | 19.96 | $20.29 | 308939 |
| 2023-03-22 | 20.20 | $20.81 | 277625 |
| 2023-03-21 | 20.36 | $21.14 | 731200 |
| 2023-03-20 | 20.46 | $20.75 | 435100 |
| 2023-03-17 | 20.74 | $20.08 | 1.1M |
| 2023-03-16 | 21.31 | $20.21 | 723300 |
| 2023-03-15 | 21.98 | $20.29 | 653600 |
| 2023-03-14 | 22.80 | $21.50 | 503600 |
| 2023-03-13 | 23.42 | $21.36 | 464200 |
| 2023-03-10 | 24.23 | $23.06 | 495648 |
| 2023-03-09 | 24.68 | $23.90 | 642100 |
| 2023-03-08 | 24.97 | $24.60 | 231947 |
| 2023-03-07 | 25.09 | $25.01 | 265000 |
| 2023-03-06 | 25.12 | $25.56 | 270000 |
| 2023-03-03 | 24.97 | $26.55 | 200835 |
| 2023-03-02 | 24.47 | $25.60 | 469420 |
| 2023-03-01 | 24.16 | $26.05 | 724718 |
| 2023-02-28 | 23.65 | $23.87 | 441200 |
| 2023-02-27 | 23.73 | $24.06 | 210600 |
| 2023-02-24 | 23.76 | $23.85 | 179200 |
| 2023-02-23 | 23.88 | $23.26 | 231800 |
| 2023-02-22 | 24.21 | $22.36 | 363416 |
| 2023-02-21 | 24.90 | $22.87 | 238300 |
| 2023-02-17 | 25.58 | $23.83 | 343707 |
| 2023-02-16 | 26.09 | $25.51 | 249725 |
| 2023-02-15 | 26.18 | $25.04 | 304836 |
| 2023-02-14 | 26.42 | $25.34 | 292403 |
| 2023-02-13 | 26.60 | $25.93 | 286400 |
| 2023-02-10 | 26.62 | $25.90 | 221947 |
| 2023-02-09 | 26.64 | $25.60 | 360449 |
| 2023-02-08 | 26.73 | $26.37 | 193200 |
| 2023-02-07 | 26.57 | $26.40 | 223400 |
| 2023-02-06 | 26.35 | $25.67 | 313040 |
| 2023-02-03 | 26.29 | $26.17 | 330010 |
| 2023-02-02 | 26.04 | $25.37 | 413205 |
| 2023-02-01 | 25.96 | $25.79 | 555918 |
| 2023-01-31 | 25.70 | $25.60 | 358500 |
| 2023-01-30 | 25.43 | $24.88 | 354400 |
| 2023-01-27 | 25.30 | $25.07 | 318200 |
| 2023-01-26 | 25.05 | $24.45 | 397100 |
| 2023-01-25 | 24.93 | $25.00 | 278710 |
| 2023-01-24 | 24.58 | $24.07 | 243607 |
| 2023-01-23 | 24.43 | $24.39 | 169500 |
| 2023-01-20 | 24.11 | $24.29 | 186815 |
| 2023-01-19 | 23.74 | $23.38 | 183000 |
| 2023-01-18 | 23.55 | $23.75 | 618900 |
| 2023-01-17 | 23.18 | $24.15 | 311745 |
| 2023-01-13 | 22.58 | $23.37 | 181700 |
| 2023-01-12 | 22.09 | $23.28 | 571320 |
| 2023-01-11 | 21.50 | $22.71 | 186237 |
| 2023-01-10 | 20.95 | $22.68 | 293915 |
| 2023-01-09 | 20.28 | $22.09 | 621000 |
| 2023-01-06 | 19.65 | $21.02 | 684100 |
| 2023-01-05 | 19.22 | $19.37 | 245700 |
| 2023-01-04 | 19.22 | $19.47 | 308543 |
| 2023-01-03 | 19.20 | $19.09 | 244100 |
| 2022-12-30 | 19.29 | $20.27 | 257115 |
| 2022-12-29 | 19.04 | $19.91 | 248600 |
| 2022-12-28 | 18.85 | $18.74 | 280600 |
| 2022-12-27 | 18.99 | $19.67 | 157209 |
| 2022-12-23 | 18.88 | $19.66 | 285600 |
| 2022-12-22 | 18.75 | $19.14 | 343417 |
| 2022-12-21 | 18.77 | $20.23 | 356319 |
| 2022-12-20 | 18.46 | $19.50 | 399438 |
| 2022-12-19 | 18.33 | $18.30 | 291800 |
| 2022-12-16 | 18.56 | $18.67 | 1.1M |
| 2022-12-15 | 18.73 | $18.90 | 394233 |
| 2022-12-14 | 18.89 | $19.47 | 319800 |
| 2022-12-13 | 18.90 | $19.07 | 288200 |
| 2022-12-12 | 19.06 | $18.75 | 460115 |
| 2022-12-09 | 19.37 | $18.07 | 407400 |
| 2022-12-08 | 19.96 | $18.92 | 325600 |
| 2022-12-07 | 20.42 | $18.72 | 298800 |
| 2022-12-06 | 21.05 | $19.74 | 293935 |
| 2022-12-05 | 21.50 | $20.96 | 408133 |
| 2022-12-02 | 21.64 | $21.97 | 259100 |
| 2022-12-01 | 21.50 | $21.50 | 354800 |
| 2022-11-30 | 21.46 | $21.68 | 475500 |
| 2022-11-29 | 21.36 | $20.81 | 299300 |
| 2022-11-28 | 21.50 | $20.13 | 235200 |
| 2022-11-25 | 21.88 | $20.90 | 75100 |
| 2022-11-23 | 22.08 | $20.99 | 240505 |
| 2022-11-22 | 22.29 | $21.12 | 319401 |
| 2022-11-21 | 22.49 | $20.52 | 629643 |
| 2022-11-18 | 22.90 | $21.77 | 353437 |
| 2022-11-17 | 22.98 | $22.48 | 301050 |
| 2022-11-16 | 22.83 | $22.30 | 316000 |
| 2022-11-15 | 22.68 | $23.02 | 299600 |
| 2022-11-14 | 22.25 | $22.48 | 543734 |
| 2022-11-11 | 21.86 | $22.97 | 451500 |
| 2022-11-10 | 21.22 | $20.50 | 317015 |
| 2022-11-09 | 21.20 | $20.24 | 472806 |
| 2022-11-08 | 21.23 | $21.18 | 315700 |
| 2022-11-07 | 20.95 | $20.95 | 376100 |
| 2022-11-04 | 20.66 | $20.71 | 385938 |
| 2022-11-03 | 20.36 | $20.29 | 386700 |
| 2022-11-02 | 20.11 | $19.03 | 382542 |
| 2022-11-01 | 20.18 | $19.70 | 463600 |
| 2022-10-31 | 20.04 | $19.46 | 488830 |
| 2022-10-28 | 19.92 | $19.33 | 503425 |
| 2022-10-27 | 19.79 | $19.16 | 833100 |
| 2022-10-26 | 19.67 | $20.49 | 778149 |
| 2022-10-25 | 19.08 | $20.00 | 600904 |
| 2022-10-24 | 18.49 | $19.44 | 751500 |
| 2022-10-21 | 17.94 | $19.06 | 561688 |
| 2022-10-20 | 17.37 | $17.98 | 808502 |
| 2022-10-19 | 17.01 | $17.98 | 350963 |
| 2022-10-18 | 16.56 | $16.99 | 208905 |
| 2022-10-17 | 16.33 | $16.87 | 330842 |
| 2022-10-14 | 16.07 | $16.28 | 337500 |
| 2022-10-13 | 15.95 | $16.78 | 491835 |
| 2022-10-12 | 15.64 | $15.48 | 217300 |
| 2022-10-11 | 15.67 | $15.81 | 324300 |
| 2022-10-10 | 15.61 | $16.10 | 362815 |
| 2022-10-07 | 15.44 | $16.61 | 390200 |
| 2022-10-06 | 15.08 | $16.45 | 240385 |
| 2022-10-05 | 14.70 | $16.42 | 365200 |
| 2022-10-04 | 14.24 | $15.69 | 477400 |
| 2022-10-03 | 13.94 | $14.85 | 445203 |
| 2022-09-30 | 13.85 | $13.48 | 466000 |
| 2022-09-29 | 14.19 | $14.19 | 364206 |
| 2022-09-28 | 14.39 | $14.33 | 375110 |
| 2022-09-27 | 14.60 | $13.62 | 537242 |
| 2022-09-26 | 15.11 | $13.33 | 618208 |
| 2022-09-23 | 15.82 | $13.91 | 523191 |
| 2022-09-22 | 16.52 | $15.74 | 272200 |
| 2022-09-21 | 16.79 | $15.77 | 265901 |
| 2022-09-20 | 17.11 | $16.09 | 332222 |
| 2022-09-19 | 17.40 | $16.55 | 321134 |
| 2022-09-16 | 17.61 | $16.59 | 1.2M |
| 2022-09-15 | 17.84 | $17.75 | 349424 |
| 2022-09-14 | 17.76 | $18.34 | 437910 |
| 2022-09-13 | 17.46 | $17.31 | 399039 |
| 2022-09-12 | 17.41 | $18.06 | 501100 |
| 2022-09-09 | 17.12 | $18.09 | 552904 |
| 2022-09-08 | 16.75 | $16.58 | 429027 |
| 2022-09-07 | 16.78 | $16.54 | 420838 |
| 2022-09-06 | 16.83 | $17.04 | 704900 |
| 2022-09-02 | 16.73 | $16.93 | 347200 |
| 2022-09-01 | 16.64 | $16.17 | 679536 |
| 2022-08-31 | 16.78 | $16.15 | 377300 |
| 2022-08-30 | 16.96 | $16.31 | 406236 |
| 2022-08-29 | 17.13 | $16.82 | 203200 |
| 2022-08-26 | 17.17 | $16.85 | 353225 |
| 2022-08-25 | 17.21 | $17.70 | 257943 |
| 2022-08-24 | 16.99 | $17.69 | 299913 |
| 2022-08-23 | 16.73 | $17.34 | 544336 |
| 2022-08-22 | 16.53 | $16.43 | 392916 |
| 2022-08-19 | 16.57 | $16.37 | 189100 |
| 2022-08-18 | 16.64 | $16.98 | 184320 |
| 2022-08-17 | 16.55 | $16.33 | 211500 |
| 2022-08-16 | 16.64 | $16.15 | 243917 |
| 2022-08-15 | 16.82 | $16.59 | 295800 |
| 2022-08-12 | 16.91 | $17.16 | 372400 |
| 2022-08-11 | 16.84 | $17.24 | 229200 |
| 2022-08-10 | 16.73 | $16.50 | 303800 |
| 2022-08-09 | 16.85 | $16.45 | 462037 |
| 2022-08-08 | 17.01 | $16.59 | 540011 |
| 2022-08-05 | 17.18 | $16.35 | 567114 |
| 2022-08-04 | 17.46 | $16.29 | 376511 |
| 2022-08-03 | 17.83 | $17.24 | 419833 |
| 2022-08-02 | 17.98 | $18.38 | 711148 |
| 2022-08-01 | 17.81 | $18.02 | 536247 |
| 2022-07-29 | 17.72 | $18.94 | 442600 |
| 2022-07-28 | 17.33 | $18.54 | 669233 |
| 2022-07-27 | 16.99 | $18.73 | 500811 |
| 2022-07-26 | 16.52 | $17.28 | 572300 |
| 2022-07-25 | 16.44 | $17.87 | 502600 |
| 2022-07-22 | 16.17 | $17.31 | 789908 |
| 2022-07-21 | 16.03 | $16.94 | 341800 |
| 2022-07-20 | 16.02 | $17.66 | 285900 |
| 2022-07-19 | 15.80 | $17.68 | 348772 |
| 2022-07-18 | 15.55 | $16.69 | 312434 |
| 2022-07-15 | 15.61 | $15.88 | 353102 |
| 2022-07-14 | 15.96 | $15.40 | 480729 |
| 2022-07-13 | 16.58 | $16.65 | 519800 |
| 2022-07-12 | 16.98 | $16.72 | 507506 |
| 2022-07-11 | 17.48 | $17.85 | 283631 |
| 2022-07-08 | 17.76 | $18.73 | 344600 |
| 2022-07-07 | 17.85 | $18.73 | 564700 |
| 2022-07-06 | 18.00 | $18.14 | 640206 |
| 2022-07-05 | 18.41 | $18.59 | 520601 |
| 2022-07-01 | 18.80 | $19.83 | 308200 |
| 2022-06-30 | 18.92 | $19.81 | 351500 |
| 2022-06-29 | 19.10 | $20.55 | 327600 |
| 2022-06-28 | 19.13 | $20.33 | 375200 |
| 2022-06-27 | 19.27 | $20.00 | 347431 |
| 2022-06-24 | 19.59 | $19.13 | 458800 |
| 2022-06-23 | 20.29 | $18.66 | 503122 |
| 2022-06-22 | 21.33 | $19.85 | 358434 |
| 2022-06-21 | 22.26 | $20.92 | 427227 |
| 2022-06-17 | 23.08 | $20.09 | 1.0M |
| 2022-06-16 | 24.36 | $21.62 | 567100 |
| 2022-06-15 | 25.45 | $22.49 | 398622 |
| 2022-06-14 | 26.52 | $22.43 | 344900 |
| 2022-06-13 | 27.84 | $23.62 | 412842 |
| 2022-06-10 | 29.07 | $26.08 | 642000 |
| 2022-06-09 | 29.77 | $27.15 | 512300 |
| 2022-06-08 | 30.27 | $30.27 | 243500 |
| 2022-06-07 | 29.86 | $31.02 | 490700 |
| 2022-06-06 | 29.11 | $30.33 | 351400 |
| 2022-06-03 | 28.39 | $29.78 | 366900 |
| 2022-06-02 | 27.68 | $29.03 | 575700 |
| 2022-06-01 | 27.03 | $28.74 | 476200 |
| 2022-05-31 | 26.33 | $28.18 | 1.0M |
| 2022-05-27 | 25.65 | $27.58 | 270900 |
| 2022-05-26 | 25.01 | $26.89 | 240500 |
| 2022-05-25 | 24.47 | $26.15 | 335100 |
| 2022-05-24 | 24.05 | $26.02 | 335100 |
| 2022-05-23 | 23.60 | $25.88 | 293008 |
| 2022-05-20 | 23.11 | $24.52 | 276100 |
| 2022-05-19 | 22.97 | $24.70 | 269044 |
| 2022-05-18 | 22.78 | $24.29 | 488438 |
| 2022-05-17 | 22.71 | $24.47 | 263100 |
| 2022-05-16 | 22.59 | $24.01 | 223126 |
| 2022-05-13 | 22.63 | $23.36 | 433000 |
| 2022-05-12 | 22.93 | $22.99 | 907704 |
| 2022-05-11 | 23.45 | $23.33 | 522802 |
| 2022-05-10 | 24.01 | $23.53 | 601131 |
| 2022-05-09 | 24.66 | $24.15 | 544300 |
| 2022-05-06 | 25.29 | $27.47 | 434136 |
| 2022-05-05 | 25.04 | $26.04 | 420041 |
| 2022-05-04 | 25.23 | $26.09 | 385560 |
| 2022-05-03 | 25.47 | $25.11 | 583032 |
| 2022-05-02 | 26.11 | $25.48 | 493500 |
| 2022-04-29 | 26.81 | $26.00 | 653000 |
| 2022-04-28 | 27.52 | $26.21 | 687527 |
| 2022-04-27 | 28.35 | $26.85 | 389100 |
| 2022-04-26 | 29.18 | $27.03 | 467133 |
| 2022-04-25 | 30.14 | $27.41 | 550600 |
| 2022-04-22 | 31.21 | $29.17 | 593926 |
| 2022-04-21 | 31.95 | $29.76 | 417025 |
| 2022-04-20 | 32.67 | $30.82 | 634900 |
| 2022-04-19 | 33.20 | $32.23 | 496000 |
| 2022-04-18 | 33.39 | $33.42 | 631700 |
| 2022-04-14 | 33.24 | $33.61 | 281917 |
| 2022-04-13 | 32.97 | $33.01 | 285533 |
| 2022-04-12 | 32.83 | $32.82 | 333920 |
| 2022-04-11 | 32.69 | $31.83 | 740000 |
| 2022-04-08 | 32.84 | $33.62 | 651333 |
| 2022-04-07 | 32.43 | $32.62 | 645379 |
| 2022-04-06 | 32.23 | $31.89 | 533641 |
| 2022-04-05 | 32.21 | $31.56 | 499115 |
| 2022-04-04 | 32.28 | $32.63 | 458200 |
| 2022-04-01 | 32.01 | $32.43 | 824540 |
| 2022-03-31 | 31.73 | $31.63 | 338440 |
| 2022-03-30 | 31.63 | $32.10 | 455534 |
| 2022-03-29 | 31.35 | $31.92 | 562138 |
| 2022-03-28 | 31.05 | $31.32 | 465980 |
| 2022-03-25 | 30.86 | $31.98 | 488118 |
| 2022-03-24 | 30.42 | $30.18 | 354700 |
| 2022-03-23 | 30.44 | $29.17 | 417500 |
| 2022-03-22 | 30.77 | $29.24 | 357300 |
| 2022-03-21 | 31.14 | $29.30 | 552309 |
| 2022-03-18 | 31.56 | $29.00 | 961432 |
| 2022-03-17 | 32.15 | $31.21 | 1.1M |
| 2022-03-16 | 32.14 | $30.55 | 918601 |
| 2022-03-15 | 32.31 | $30.51 | 839200 |
| 2022-03-14 | 32.51 | $31.72 | 758100 |
| 2022-03-11 | 32.33 | $31.78 | 549400 |
| 2022-03-10 | 32.07 | $33.58 | 566446 |
| 2022-03-09 | 31.14 | $33.29 | 1.0M |
| 2022-03-08 | 30.08 | $35.04 | 1.7M |
| 2022-03-07 | 28.21 | $30.99 | 1.2M |
| 2022-03-04 | 27.21 | $27.14 | 734300 |
| 2022-03-03 | 27.20 | $27.14 | 546223 |
| 2022-03-02 | 27.19 | $27.87 | 460592 |
| 2022-03-01 | 26.93 | $27.51 | 953300 |
| 2022-02-28 | 26.74 | $27.56 | 446117 |
| 2022-02-25 | 26.48 | $26.64 | 328011 |
| 2022-02-24 | 26.46 | $26.18 | 582400 |
| 2022-02-23 | 26.58 | $25.74 | 267500 |
| 2022-02-22 | 26.86 | $26.17 | 387711 |
| 2022-02-18 | 27.07 | $26.28 | 371918 |
| 2022-02-17 | 27.28 | $26.85 | 340435 |
| 2022-02-16 | 27.36 | $27.26 | 356348 |
| 2022-02-15 | 27.31 | $27.39 | 458402 |
| 2022-02-14 | 27.21 | $28.01 | 623517 |
| 2022-02-11 | 26.88 | $28.14 | 513700 |
| 2022-02-10 | 26.43 | $25.98 | 281543 |
| 2022-02-09 | 26.57 | $25.95 | 637712 |
| 2022-02-08 | 26.74 | $25.64 | 717100 |
| 2022-02-07 | 27.05 | $26.42 | 917300 |
| 2022-02-04 | 27.16 | $27.02 | 911210 |
| 2022-02-03 | 27.10 | $25.35 | 847932 |
| 2022-02-02 | 27.55 | $26.93 | 345700 |
| 2022-02-01 | 27.58 | $27.68 | 364800 |
| 2022-01-31 | 27.38 | $26.67 | 266900 |
| 2022-01-28 | 27.43 | $26.45 | 290900 |
| 2022-01-27 | 27.55 | $26.54 | 305584 |
| 2022-01-26 | 27.64 | $27.60 | 347800 |
| 2022-01-25 | 27.41 | $27.66 | 502956 |
| 2022-01-24 | 27.10 | $26.82 | 415200 |
| 2022-01-21 | 26.96 | $25.91 | 367600 |
| 2022-01-20 | 27.07 | $25.84 | 249100 |
| 2022-01-19 | 27.20 | $26.56 | 254400 |
| 2022-01-18 | 27.12 | $26.70 | 668300 |
| 2022-01-14 | 26.96 | $27.35 | 317244 |
| 2022-01-13 | 26.53 | $26.19 | 253530 |
| 2022-01-12 | 26.37 | $26.47 | 309626 |
| 2022-01-11 | 26.06 | $27.04 | 347400 |
| 2022-01-10 | 25.49 | $26.49 | 283000 |
| 2022-01-07 | 24.96 | $26.18 | 263600 |
| 2022-01-06 | 24.40 | $25.39 | 284500 |
| 2022-01-05 | 23.97 | $24.73 | 238810 |
| 2022-01-04 | 23.65 | $25.71 | 373000 |
| 2022-01-03 | 22.94 | $24.43 | 532804 |
| 2021-12-31 | 22.50 | $22.31 | 496900 |
| 2021-12-30 | 22.63 | $22.67 | 268721 |
| 2021-12-29 | 22.69 | $22.90 | 215300 |
| 2021-12-28 | 22.69 | $22.91 | 179516 |
| 2021-12-27 | 22.71 | $23.45 | 176144 |
| 2021-12-23 | 22.56 | $23.25 | 247100 |
| 2021-12-22 | 22.46 | $23.19 | 191000 |
| 2021-12-21 | 22.37 | $23.17 | 317422 |
| 2021-12-20 | 22.28 | $22.01 | 256803 |
| 2021-12-17 | 22.56 | $22.43 | 990001 |
| 2021-12-16 | 22.78 | $22.31 | 358500 |
| 2021-12-15 | 23.09 | $22.59 | 414918 |
| 2021-12-14 | 23.41 | $22.72 | 317204 |
| 2021-12-13 | 23.76 | $23.64 | 468900 |
| 2021-12-10 | 23.90 | $24.65 | 377000 |
| 2021-12-09 | 23.78 | $24.52 | 752116 |
| 2021-12-08 | 23.67 | $24.80 | 334800 |
| 2021-12-07 | 23.47 | $25.00 | 408500 |
| 2021-12-06 | 23.18 | $24.52 | 462700 |
| 2021-12-03 | 23.00 | $23.49 | 509100 |
| 2021-12-02 | 23.12 | $23.00 | 497500 |
| 2021-12-01 | 23.45 | $22.41 | 641900 |
| 2021-11-30 | 24.06 | $22.89 | 1.0M |
| 2021-11-29 | 24.67 | $24.76 | 486122 |
| 2021-11-26 | 24.83 | $24.14 | 504800 |
| 2021-11-24 | 25.24 | $25.81 | 296134 |
| 2021-11-23 | 25.23 | $25.81 | 359322 |
| 2021-11-22 | 25.22 | $25.07 | 421000 |
| 2021-11-19 | 25.47 | $24.38 | 614700 |
| 2021-11-18 | 26.00 | $25.30 | 508500 |
| 2021-11-17 | 26.36 | $25.88 | 469000 |
| 2021-11-16 | 26.63 | $27.02 | 388504 |
| 2021-11-15 | 26.61 | $26.49 | 384713 |
| 2021-11-12 | 26.75 | $26.13 | 291940 |
| 2021-11-11 | 27.06 | $26.50 | 337500 |
| 2021-11-10 | 27.31 | $27.47 | 917747 |
| 2021-11-09 | 27.32 | $28.75 | 389400 |
| 2021-11-08 | 26.94 | $28.46 | 385031 |
| 2021-11-05 | 26.57 | $27.71 | 519508 |
| 2021-11-04 | 26.37 | $27.18 | 814102 |
| 2021-11-03 | 26.31 | $26.93 | 472300 |
| 2021-11-02 | 26.33 | $25.88 | 434235 |
| 2021-11-01 | 26.70 | $26.51 | 309800 |
| 2021-10-29 | 26.96 | $26.01 | 1.1M |
| 2021-10-28 | 27.46 | $25.07 | 1.1M |
| 2021-10-27 | 28.37 | $26.30 | 866034 |
| 2021-10-26 | 29.09 | $27.66 | 564169 |
| 2021-10-25 | 29.54 | $28.02 | 1.4M |
| 2021-10-22 | 29.97 | $28.23 | 418100 |
| 2021-10-21 | 30.42 | $28.32 | 501400 |
| 2021-10-20 | 30.92 | $29.52 | 296946 |
| 2021-10-19 | 31.15 | $29.76 | 359931 |
| 2021-10-18 | 31.33 | $30.13 | 585000 |
| 2021-10-15 | 31.41 | $31.54 | 284500 |
| 2021-10-14 | 31.05 | $31.71 | 322046 |
| 2021-10-13 | 30.53 | $30.99 | 270511 |
| 2021-10-12 | 30.11 | $30.88 | 447800 |
| 2021-10-11 | 29.62 | $29.87 | 345312 |
| 2021-10-08 | 29.33 | $30.29 | 507100 |
| 2021-10-07 | 28.83 | $28.62 | 700536 |
| 2021-10-06 | 28.75 | $27.64 | 1.1M |
| 2021-10-05 | 28.94 | $28.99 | 618005 |
| 2021-10-04 | 28.75 | $29.38 | 486639 |
| 2021-10-01 | 28.39 | $29.05 | 433400 |
| 2021-09-30 | 28.04 | $27.75 | 598600 |
| 2021-09-29 | 28.03 | $27.31 | 571225 |
| 2021-09-28 | 28.15 | $28.75 | 698021 |
| 2021-09-27 | 27.83 | $29.02 | 789200 |
| 2021-09-24 | 27.37 | $27.19 | 460222 |
| 2021-09-23 | 27.38 | $26.96 | 830116 |
| 2021-09-22 | 27.47 | $26.23 | 409700 |
| 2021-09-21 | 27.81 | $27.09 | 865633 |
| 2021-09-20 | 27.96 | $27.47 | 639434 |
| 2021-09-17 | 28.01 | $27.50 | 763300 |
| 2021-09-16 | 28.08 | $27.76 | 336246 |
| 2021-09-15 | 28.07 | $28.30 | 802000 |
| 2021-09-14 | 27.89 | $27.89 | 346700 |
| 2021-09-13 | 27.80 | $28.79 | 409400 |
| 2021-09-10 | 27.41 | $27.82 | 524100 |
| 2021-09-09 | 27.25 | $27.31 | 499928 |
| 2021-09-08 | 27.22 | $26.95 | 381700 |
| 2021-09-07 | 27.31 | $27.40 | 387708 |
| 2021-09-03 | 27.29 | $27.91 | 203200 |
| 2021-09-02 | 27.12 | $28.15 | 175831 |
| 2021-09-01 | 26.84 | $27.46 | 270428 |
| 2021-08-31 | 26.74 | $27.56 | 563122 |
| 2021-08-30 | 26.60 | $28.14 | 450900 |
| 2021-08-27 | 26.27 | $28.93 | 515939 |
| 2021-08-26 | 25.65 | $26.99 | 239900 |
| 2021-08-25 | 25.54 | $27.61 | 310400 |
| 2021-08-24 | 25.23 | $27.49 | 670829 |
| 2021-08-23 | 24.95 | $26.06 | 685100 |
| 2021-08-20 | 25.09 | $24.50 | 1.2M |
| 2021-08-19 | 25.80 | $24.71 | 594746 |
| 2021-08-18 | 26.65 | $25.99 | 521200 |
| 2021-08-17 | 27.32 | $26.50 | 678011 |
| 2021-08-16 | 28.01 | $27.45 | 433572 |
| 2021-08-13 | 28.59 | $28.53 | 389000 |
| 2021-08-12 | 28.99 | $28.98 | 344900 |
| 2021-08-11 | 29.38 | $29.49 | 709900 |
| 2021-08-10 | 29.72 | $29.50 | 687800 |
| 2021-08-09 | 30.16 | $29.55 | 454600 |
| 2021-08-06 | 30.72 | $30.34 | 506800 |
| 2021-08-05 | 31.19 | $30.46 | 236100 |
| 2021-08-04 | 31.75 | $30.27 | 539900 |
| 2021-08-03 | 32.53 | $32.96 | 508813 |
| 2021-08-02 | 32.65 | $33.07 | 656517 |
| 2021-07-30 | 32.80 | $33.36 | 389200 |
| 2021-07-29 | 32.91 | $33.47 | 538800 |
| 2021-07-28 | 33.04 | $35.16 | 863697 |
| 2021-07-27 | 32.70 | $33.93 | 414700 |
| 2021-07-26 | 32.71 | $34.08 | 206000 |
| 2021-07-23 | 32.72 | $33.09 | 369800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.33
2026-07-21
Close Price
$11.29
Vol: 246313
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.41
Average
48.07
Maximum
81.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 41.33 | $11.29 | 246313 |
| 2026-07-20 | 40.24 | $11.19 | 792527 |
| 2026-07-17 | 41.39 | $11.34 | 579400 |
| 2026-07-16 | 42.55 | $11.49 | 518100 |
| 2026-07-15 | 41.19 | $11.36 | 615555 |
| 2026-07-14 | 42.59 | $11.55 | 575000 |
| 2026-07-13 | 41.60 | $11.45 | 927056 |
| 2026-07-10 | 38.05 | $11.10 | 907985 |
| 2026-07-09 | 36.91 | $10.99 | 963324 |
| 2026-07-08 | 37.87 | $11.15 | 940478 |
| 2026-07-07 | 35.26 | $10.89 | 1.0M |
| 2026-07-06 | 36.38 | $11.09 | 904134 |
| 2026-07-02 | 38.53 | $11.46 | 1.1M |
| 2026-07-01 | 39.18 | $11.57 | 8.2M |
| 2026-06-30 | 39.65 | $11.65 | 1.0M |
| 2026-06-29 | 32.72 | $10.92 | 1.5M |
| 2026-06-26 | 33.22 | $11.02 | 1.5M |
| 2026-06-25 | 32.24 | $10.92 | 799233 |
| 2026-06-24 | 30.31 | $10.72 | 1.1M |
| 2026-06-23 | 34.63 | $11.64 | 689500 |
| 2026-06-22 | 35.30 | $11.77 | 752696 |
| 2026-06-18 | 34.56 | $11.69 | 1.4M |
| 2026-06-17 | 32.14 | $11.43 | 769500 |
| 2026-06-16 | 35.81 | $12.19 | 692700 |
| 2026-06-15 | 38.75 | $12.72 | 618365 |
| 2026-06-12 | 41.43 | $13.16 | 482600 |
| 2026-06-11 | 41.99 | $13.25 | 607851 |
| 2026-06-10 | 43.04 | $13.42 | 618876 |
| 2026-06-09 | 41.82 | $13.27 | 870205 |
| 2026-06-08 | 42.75 | $13.43 | 714032 |
| 2026-06-05 | 38.71 | $12.93 | 372800 |
| 2026-06-04 | 42.91 | $13.66 | 369100 |
| 2026-06-03 | 40.38 | $13.36 | 587600 |
| 2026-06-02 | 41.79 | $13.60 | 505509 |
| 2026-06-01 | 43.40 | $13.87 | 610600 |
| 2026-05-29 | 41.82 | $13.67 | 499200 |
| 2026-05-28 | 43.37 | $13.94 | 673700 |
| 2026-05-27 | 43.83 | $14.02 | 367000 |
| 2026-05-26 | 46.89 | $14.54 | 510600 |
| 2026-05-22 | 44.63 | $14.22 | 480024 |
| 2026-05-21 | 46.27 | $14.50 | 997900 |
| 2026-05-20 | 40.74 | $13.75 | 272751 |
| 2026-05-19 | 40.51 | $13.72 | 399919 |
| 2026-05-18 | 39.30 | $13.56 | 381644 |
| 2026-05-15 | 35.49 | $13.07 | 459200 |
| 2026-05-14 | 37.31 | $13.47 | 422900 |
| 2026-05-13 | 34.61 | $13.13 | 664423 |
| 2026-05-12 | 34.82 | $13.18 | 407113 |
| 2026-05-11 | 35.31 | $13.30 | 392300 |
| 2026-05-08 | 34.06 | $13.13 | 486816 |
| 2026-05-07 | 35.27 | $13.45 | 542724 |
| 2026-05-06 | 36.11 | $13.67 | 472730 |
| 2026-05-05 | 38.32 | $14.23 | 561046 |
| 2026-05-04 | 35.30 | $13.78 | 650234 |
| 2026-05-01 | 36.39 | $14.07 | 1.0M |
| 2026-04-30 | 38.65 | $14.65 | 1.6M |
| 2026-04-29 | 52.95 | $17.30 | 512361 |
| 2026-04-28 | 49.39 | $16.77 | 318331 |
| 2026-04-27 | 53.14 | $17.29 | 273200 |
| 2026-04-24 | 54.34 | $17.45 | 458300 |
| 2026-04-23 | 51.74 | $17.05 | 310144 |
| 2026-04-22 | 51.81 | $17.06 | 344320 |
| 2026-04-21 | 49.07 | $16.64 | 242689 |
| 2026-04-20 | 46.94 | $16.33 | 208800 |
| 2026-04-17 | 47.99 | $16.50 | 447625 |
| 2026-04-16 | 50.62 | $16.92 | 391800 |
| 2026-04-15 | 47.63 | $16.46 | 250024 |
| 2026-04-14 | 46.35 | $16.27 | 325500 |
| 2026-04-13 | 51.36 | $17.07 | 398020 |
| 2026-04-10 | 47.59 | $16.51 | 246300 |
| 2026-04-09 | 48.23 | $16.61 | 271600 |
| 2026-04-08 | 49.16 | $16.76 | 313600 |
| 2026-04-07 | 52.36 | $17.26 | 369131 |
| 2026-04-06 | 48.19 | $16.61 | 247400 |
| 2026-04-02 | 46.27 | $16.33 | 247100 |
| 2026-04-01 | 44.74 | $16.11 | 363000 |
| 2026-03-31 | 48.82 | $16.79 | 317500 |
| 2026-03-30 | 48.63 | $16.76 | 619500 |
| 2026-03-27 | 54.24 | $17.61 | 563534 |
| 2026-03-26 | 45.94 | $16.42 | 439542 |
| 2026-03-25 | 41.08 | $15.85 | 417746 |
| 2026-03-24 | 39.82 | $15.71 | 577400 |
| 2026-03-23 | 47.90 | $16.87 | 367900 |
| 2026-03-20 | 41.48 | $16.21 | 733300 |
| 2026-03-19 | 38.88 | $15.97 | 371522 |
| 2026-03-18 | 39.51 | $16.06 | 413700 |
| 2026-03-17 | 41.11 | $16.29 | 280300 |
| 2026-03-16 | 35.48 | $15.77 | 267100 |
| 2026-03-13 | 35.48 | $15.77 | 388944 |
| 2026-03-12 | 36.26 | $15.90 | 330055 |
| 2026-03-11 | 39.58 | $16.42 | 302330 |
| 2026-03-10 | 38.66 | $16.33 | 420300 |
| 2026-03-09 | 38.56 | $16.32 | 500103 |
| 2026-03-06 | 34.43 | $15.91 | 398722 |
| 2026-03-05 | 35.54 | $16.11 | 471079 |
| 2026-03-04 | 38.03 | $16.54 | 382000 |
| 2026-03-03 | 40.15 | $16.88 | 292000 |
| 2026-03-02 | 42.81 | $17.28 | 299400 |
| 2026-02-27 | 45.01 | $17.59 | 523408 |
| 2026-02-26 | 43.31 | $17.40 | 237617 |
| 2026-02-25 | 44.13 | $17.52 | 399200 |
| 2026-02-24 | 44.46 | $17.57 | 756700 |
| 2026-02-23 | 49.86 | $18.33 | 312639 |
| 2026-02-20 | 50.56 | $18.42 | 432843 |
| 2026-02-19 | 52.16 | $18.63 | 523448 |
| 2026-02-18 | 51.04 | $18.47 | 406109 |
| 2026-02-17 | 53.11 | $18.75 | 284925 |
| 2026-02-13 | 51.85 | $18.56 | 363918 |
| 2026-02-12 | 49.04 | $18.15 | 634400 |
| 2026-02-11 | 54.90 | $18.94 | 274600 |
| 2026-02-10 | 52.87 | $18.64 | 258444 |
| 2026-02-09 | 55.57 | $18.98 | 410339 |
| 2026-02-06 | 52.74 | $18.56 | 587000 |
| 2026-02-05 | 54.46 | $18.78 | 991427 |
| 2026-02-04 | 61.71 | $19.61 | 332900 |
| 2026-02-03 | 61.99 | $19.64 | 327222 |
| 2026-02-02 | 61.71 | $19.59 | 314739 |
| 2026-01-30 | 61.45 | $19.54 | 371300 |
| 2026-01-29 | 62.27 | $19.64 | 376600 |
| 2026-01-28 | 57.85 | $18.82 | 346731 |
| 2026-01-27 | 65.41 | $19.67 | 219238 |
| 2026-01-26 | 63.54 | $19.32 | 284619 |
| 2026-01-23 | 64.87 | $19.46 | 306493 |
| 2026-01-22 | 66.47 | $19.63 | 247100 |
| 2026-01-21 | 66.00 | $19.53 | 517600 |
| 2026-01-20 | 60.67 | $18.51 | 363212 |
| 2026-01-16 | 70.09 | $19.43 | 302600 |
| 2026-01-15 | 72.29 | $19.62 | 330756 |
| 2026-01-14 | 71.44 | $19.43 | 308925 |
| 2026-01-13 | 69.42 | $19.00 | 228445 |
| 2026-01-12 | 68.33 | $18.78 | 408114 |
| 2026-01-09 | 70.39 | $18.97 | 250232 |
| 2026-01-08 | 69.98 | $18.88 | 351004 |
| 2026-01-07 | 65.75 | $18.03 | 344928 |
| 2026-01-06 | 67.13 | $18.16 | 437027 |
| 2026-01-05 | 66.98 | $18.13 | 696543 |
| 2026-01-02 | 60.12 | $16.95 | 381900 |
| 2025-12-31 | 52.89 | $16.03 | 239156 |
| 2025-12-30 | 53.79 | $16.12 | 229600 |
| 2025-12-29 | 55.61 | $16.30 | 198028 |
| 2025-12-26 | 56.21 | $16.36 | 187848 |
| 2025-12-24 | 57.89 | $16.53 | 101000 |
| 2025-12-23 | 58.67 | $16.61 | 324542 |
| 2025-12-22 | 58.54 | $16.59 | 407409 |
| 2025-12-19 | 56.19 | $16.24 | 1.1M |
| 2025-12-18 | 54.94 | $16.06 | 433447 |
| 2025-12-17 | 56.21 | $16.21 | 233400 |
| 2025-12-16 | 55.36 | $16.08 | 421826 |
| 2025-12-15 | 59.30 | $16.55 | 469200 |
| 2025-12-12 | 58.89 | $16.48 | 370143 |
| 2025-12-11 | 63.55 | $17.01 | 259702 |
| 2025-12-10 | 63.64 | $17.02 | 376900 |
| 2025-12-09 | 62.52 | $16.80 | 364564 |
| 2025-12-08 | 60.60 | $16.43 | 242600 |
| 2025-12-05 | 63.97 | $16.83 | 486246 |
| 2025-12-04 | 62.28 | $16.49 | 334319 |
| 2025-12-03 | 61.93 | $16.42 | 392247 |
| 2025-12-02 | 58.30 | $15.73 | 277420 |
| 2025-12-01 | 56.35 | $15.39 | 286800 |
| 2025-11-28 | 54.63 | $15.10 | 178023 |
| 2025-11-26 | 53.74 | $14.95 | 425240 |
| 2025-11-25 | 54.35 | $15.04 | 404531 |
| 2025-11-24 | 52.64 | $14.74 | 501718 |
| 2025-11-21 | 52.53 | $14.72 | 564912 |
| 2025-11-20 | 47.64 | $13.89 | 768315 |
| 2025-11-19 | 54.23 | $14.92 | 473631 |
| 2025-11-18 | 57.14 | $15.32 | 312300 |
| 2025-11-17 | 56.14 | $15.14 | 459034 |
| 2025-11-14 | 57.93 | $15.39 | 359100 |
| 2025-11-13 | 56.17 | $15.06 | 525819 |
| 2025-11-12 | 58.87 | $15.44 | 560403 |
| 2025-11-11 | 64.35 | $16.15 | 399416 |
| 2025-11-10 | 61.00 | $15.46 | 391400 |
| 2025-11-07 | 60.43 | $15.35 | 750100 |
| 2025-11-06 | 60.14 | $15.29 | 418605 |
| 2025-11-05 | 63.23 | $15.70 | 473100 |
| 2025-11-04 | 64.23 | $15.83 | 708500 |
| 2025-11-03 | 66.69 | $16.15 | 770100 |
| 2025-10-31 | 65.87 | $15.94 | 536332 |
| 2025-10-30 | 66.02 | $15.96 | 523559 |
| 2025-10-29 | 67.08 | $16.11 | 849100 |
| 2025-10-28 | 69.62 | $16.47 | 696016 |
| 2025-10-27 | 72.45 | $16.86 | 1.4M |
| 2025-10-24 | 72.45 | $16.86 | 1.2M |
| 2025-10-23 | 71.35 | $16.45 | 1.7M |
| 2025-10-22 | 56.45 | $12.77 | 545642 |
| 2025-10-21 | 51.72 | $12.04 | 356000 |
| 2025-10-20 | 50.39 | $11.85 | 330148 |
| 2025-10-17 | 46.64 | $11.34 | 467900 |
| 2025-10-16 | 47.10 | $11.41 | 432200 |
| 2025-10-15 | 50.15 | $11.86 | 848357 |
| 2025-10-14 | 47.04 | $11.43 | 807246 |
| 2025-10-13 | 43.28 | $10.95 | 1.1M |
| 2025-10-10 | 37.86 | $10.33 | 1.1M |
| 2025-10-09 | 41.84 | $10.98 | 723900 |
| 2025-10-08 | 50.34 | $12.08 | 278300 |
| 2025-10-07 | 48.91 | $11.92 | 323200 |
| 2025-10-06 | 53.10 | $12.38 | 339200 |
| 2025-10-03 | 51.02 | $12.14 | 466436 |
| 2025-10-02 | 49.60 | $11.98 | 346800 |
| 2025-10-01 | 55.30 | $12.58 | 353300 |
| 2025-09-30 | 53.43 | $12.36 | 531309 |
| 2025-09-29 | 55.43 | $12.56 | 361000 |
| 2025-09-26 | 57.78 | $12.79 | 448514 |
| 2025-09-25 | 54.68 | $12.40 | 297928 |
| 2025-09-24 | 55.58 | $12.49 | 336000 |
| 2025-09-23 | 53.99 | $12.29 | 673747 |
| 2025-09-22 | 52.70 | $12.13 | 683412 |
| 2025-09-19 | 51.41 | $11.97 | 1.1M |
| 2025-09-18 | 58.09 | $12.68 | 624829 |
| 2025-09-17 | 56.58 | $12.48 | 758010 |
| 2025-09-16 | 60.41 | $12.85 | 406700 |
| 2025-09-15 | 57.37 | $12.44 | 489957 |
| 2025-09-12 | 56.91 | $12.38 | 369430 |
| 2025-09-11 | 59.88 | $12.67 | 480400 |
| 2025-09-10 | 57.17 | $12.30 | 520526 |
| 2025-09-09 | 62.70 | $12.81 | 960717 |
| 2025-09-08 | 59.81 | $12.41 | 1.0M |
| 2025-09-05 | 62.22 | $12.62 | 589237 |
| 2025-09-04 | 61.23 | $12.48 | 532600 |
| 2025-09-03 | 55.81 | $11.79 | 666021 |
| 2025-09-02 | 55.38 | $11.74 | 562043 |
| 2025-08-29 | 53.40 | $11.51 | 376900 |
| 2025-08-28 | 51.73 | $11.32 | 380500 |
| 2025-08-27 | 50.11 | $11.14 | 449200 |
| 2025-08-26 | 49.93 | $11.12 | 605003 |
| 2025-08-25 | 49.68 | $11.09 | 340900 |
| 2025-08-22 | 50.32 | $11.17 | 509936 |
| 2025-08-21 | 44.18 | $10.46 | 340351 |
| 2025-08-20 | 43.05 | $10.34 | 242340 |
| 2025-08-19 | 43.68 | $10.43 | 303700 |
| 2025-08-18 | 44.16 | $10.50 | 422946 |
| 2025-08-15 | 43.66 | $10.44 | 427500 |
| 2025-08-14 | 44.68 | $10.60 | 499628 |
| 2025-08-13 | 45.56 | $10.74 | 563946 |
| 2025-08-12 | 43.20 | $10.43 | 546400 |
| 2025-08-11 | 37.47 | $9.74 | 438146 |
| 2025-08-08 | 40.14 | $10.22 | 324400 |
| 2025-08-07 | 40.43 | $10.27 | 545807 |
| 2025-08-06 | 40.54 | $10.29 | 661314 |
| 2025-08-05 | 43.04 | $10.74 | 463600 |
| 2025-08-04 | 41.67 | $10.56 | 656700 |
| 2025-08-01 | 41.45 | $10.53 | 581606 |
| 2025-07-31 | 43.60 | $10.94 | 454900 |
| 2025-07-30 | 44.68 | $11.14 | 446021 |
| 2025-07-29 | 47.11 | $11.58 | 456900 |
| 2025-07-28 | 49.25 | $11.95 | 440729 |
| 2025-07-25 | 47.91 | $11.73 | 815135 |
| 2025-07-24 | 58.82 | $13.36 | 1.0M |
| 2025-07-23 | 54.34 | $12.62 | 889600 |
| 2025-07-22 | 48.18 | $11.77 | 543809 |
| 2025-07-21 | 45.30 | $11.42 | 291200 |
| 2025-07-18 | 45.13 | $11.40 | 298800 |
| 2025-07-17 | 46.82 | $11.65 | 435635 |
| 2025-07-16 | 44.21 | $11.32 | 313800 |
| 2025-07-15 | 46.58 | $11.68 | 269200 |
| 2025-07-14 | 52.19 | $12.44 | 230637 |
| 2025-07-11 | 55.71 | $12.86 | 247200 |
| 2025-07-10 | 56.40 | $12.94 | 281700 |
| 2025-07-09 | 53.90 | $12.57 | 251731 |
| 2025-07-08 | 55.62 | $12.78 | 477400 |
| 2025-07-07 | 51.78 | $12.23 | 459013 |
| 2025-07-03 | 56.51 | $12.79 | 337429 |
| 2025-07-02 | 57.49 | $12.90 | 976500 |
| 2025-07-01 | 50.44 | $11.95 | 925246 |
| 2025-06-30 | 46.64 | $11.52 | 554605 |
| 2025-06-27 | 48.45 | $11.74 | 1.7M |
| 2025-06-26 | 48.94 | $11.80 | 457900 |
| 2025-06-25 | 45.16 | $11.37 | 349400 |
| 2025-06-24 | 46.92 | $11.60 | 642400 |
| 2025-06-23 | 47.23 | $11.64 | 846600 |
| 2025-06-20 | 53.61 | $12.41 | 822040 |
| 2025-06-18 | 55.17 | $12.58 | 737662 |
| 2025-06-17 | 55.81 | $12.65 | 904136 |
| 2025-06-16 | 51.81 | $12.12 | 473500 |
| 2025-06-13 | 51.42 | $12.07 | 332241 |
| 2025-06-12 | 50.88 | $12.00 | 277000 |
| 2025-06-11 | 52.94 | $12.26 | 423900 |
| 2025-06-10 | 51.36 | $12.04 | 250209 |
| 2025-06-09 | 48.60 | $11.67 | 349194 |
| 2025-06-06 | 44.66 | $11.18 | 225600 |
| 2025-06-05 | 42.88 | $10.97 | 348600 |
| 2025-06-04 | 43.64 | $11.09 | 445000 |
| 2025-06-03 | 46.11 | $11.47 | 389000 |
| 2025-06-02 | 39.03 | $10.65 | 324700 |
| 2025-05-30 | 39.64 | $10.75 | 583220 |
| 2025-05-29 | 41.33 | $11.03 | 222300 |
| 2025-05-28 | 39.40 | $10.81 | 257600 |
| 2025-05-27 | 41.91 | $11.23 | 400000 |
| 2025-05-23 | 38.54 | $10.85 | 434700 |
| 2025-05-22 | 38.93 | $10.92 | 560200 |
| 2025-05-21 | 40.05 | $11.12 | 285334 |
| 2025-05-20 | 41.93 | $11.45 | 286100 |
| 2025-05-19 | 42.86 | $11.61 | 225035 |
| 2025-05-16 | 44.25 | $11.85 | 298429 |
| 2025-05-15 | 44.37 | $11.87 | 356048 |
| 2025-05-14 | 46.12 | $12.18 | 497600 |
| 2025-05-13 | 47.74 | $12.46 | 462800 |
| 2025-05-12 | 45.12 | $12.06 | 471400 |
| 2025-05-09 | 42.02 | $11.61 | 1.2M |
| 2025-05-08 | 38.27 | $11.10 | 1.3M |
| 2025-05-07 | 40.73 | $11.60 | 282700 |
| 2025-05-06 | 41.69 | $11.79 | 236500 |
| 2025-05-05 | 43.02 | $12.05 | 362400 |
| 2025-05-02 | 44.52 | $12.34 | 337225 |
| 2025-05-01 | 39.99 | $11.68 | 548400 |
| 2025-04-30 | 37.72 | $11.37 | 898000 |
| 2025-04-29 | 39.32 | $11.72 | 551400 |
| 2025-04-28 | 36.25 | $11.30 | 478231 |
| 2025-04-25 | 38.73 | $11.86 | 761200 |
| 2025-04-24 | 36.90 | $11.61 | 663146 |
| 2025-04-23 | 38.93 | $12.07 | 730440 |
| 2025-04-22 | 40.65 | $12.44 | 634229 |
| 2025-04-21 | 39.41 | $12.26 | 593038 |
| 2025-04-17 | 41.03 | $12.62 | 835700 |
| 2025-04-16 | 39.05 | $12.32 | 520512 |
| 2025-04-15 | 36.83 | $11.99 | 520700 |
| 2025-04-14 | 37.46 | $12.15 | 581700 |
| 2025-04-11 | 37.57 | $12.18 | 858301 |
| 2025-04-10 | 35.78 | $11.89 | 926700 |
| 2025-04-09 | 38.85 | $12.73 | 842133 |
| 2025-04-08 | 22.88 | $10.60 | 662600 |
| 2025-04-07 | 26.35 | $11.73 | 837800 |
| 2025-04-04 | 27.36 | $12.02 | 699238 |
| 2025-04-03 | 33.31 | $13.44 | 694100 |
| 2025-04-02 | 42.45 | $14.92 | 443700 |
| 2025-04-01 | 42.90 | $14.98 | 266700 |
| 2025-03-31 | 42.97 | $14.99 | 331700 |
| 2025-03-28 | 45.46 | $15.33 | 259000 |
| 2025-03-27 | 46.90 | $15.52 | 456800 |
| 2025-03-26 | 45.78 | $15.39 | 211800 |
| 2025-03-25 | 46.86 | $15.54 | 240730 |
| 2025-03-24 | 47.00 | $15.56 | 222728 |
| 2025-03-21 | 45.21 | $15.33 | 809311 |
| 2025-03-20 | 45.65 | $15.40 | 193242 |
| 2025-03-19 | 45.51 | $15.38 | 215600 |
| 2025-03-18 | 44.15 | $15.19 | 310200 |
| 2025-03-17 | 41.99 | $14.89 | 325234 |
| 2025-03-14 | 43.82 | $15.23 | 337300 |
| 2025-03-13 | 39.94 | $14.70 | 316300 |
| 2025-03-12 | 41.91 | $15.08 | 411918 |
| 2025-03-11 | 38.42 | $14.62 | 425200 |
| 2025-03-10 | 39.55 | $14.85 | 508100 |
| 2025-03-07 | 39.55 | $14.85 | 404500 |
| 2025-03-06 | 33.74 | $14.09 | 364100 |
| 2025-03-05 | 30.49 | $13.70 | 729800 |
| 2025-03-04 | 30.89 | $13.81 | 557413 |
| 2025-03-03 | 31.36 | $13.94 | 488226 |
| 2025-02-28 | 33.97 | $14.63 | 574330 |
| 2025-02-27 | 35.09 | $14.91 | 266900 |
| 2025-02-26 | 35.45 | $15.00 | 252106 |
| 2025-02-25 | 37.89 | $15.60 | 291407 |
| 2025-02-24 | 39.27 | $15.92 | 257400 |
| 2025-02-21 | 40.22 | $16.14 | 314800 |
| 2025-02-20 | 43.55 | $16.87 | 222300 |
| 2025-02-19 | 43.60 | $16.88 | 248200 |
| 2025-02-18 | 48.63 | $17.89 | 329300 |
| 2025-02-14 | 49.00 | $17.96 | 555100 |
| 2025-02-13 | 45.79 | $17.39 | 301500 |
| 2025-02-12 | 41.89 | $16.75 | 299133 |
| 2025-02-11 | 45.17 | $17.43 | 218000 |
| 2025-02-10 | 43.69 | $17.19 | 285404 |
| 2025-02-07 | 39.77 | $16.58 | 302016 |
| 2025-02-06 | 40.29 | $16.70 | 392007 |
| 2025-02-05 | 45.74 | $17.84 | 376313 |
| 2025-02-04 | 41.81 | $17.24 | 396100 |
| 2025-02-03 | 36.80 | $16.55 | 319700 |
| 2025-01-31 | 38.72 | $16.97 | 377200 |
| 2025-01-30 | 42.67 | $17.75 | 706720 |
| 2025-01-29 | 47.30 | $18.54 | 386711 |
| 2025-01-28 | 47.23 | $18.53 | 211644 |
| 2025-01-27 | 50.43 | $19.04 | 250237 |
| 2025-01-24 | 53.53 | $19.50 | 242300 |
| 2025-01-23 | 55.80 | $19.82 | 234900 |
| 2025-01-22 | 55.12 | $19.70 | 274900 |
| 2025-01-21 | 59.76 | $20.34 | 487145 |
| 2025-01-17 | 56.20 | $19.69 | 265946 |
| 2025-01-16 | 52.65 | $19.11 | 164800 |
| 2025-01-15 | 54.31 | $19.34 | 224622 |
| 2025-01-14 | 49.37 | $18.59 | 180022 |
| 2025-01-13 | 47.87 | $18.38 | 348117 |
| 2025-01-10 | 45.08 | $18.00 | 219820 |
| 2025-01-08 | 46.32 | $18.20 | 160227 |
| 2025-01-07 | 48.28 | $18.51 | 256539 |
| 2025-01-06 | 48.59 | $18.56 | 272200 |
| 2025-01-03 | 49.77 | $18.75 | 292148 |
| 2025-01-02 | 46.61 | $18.26 | 437040 |
| 2024-12-31 | 39.63 | $17.31 | 224400 |
| 2024-12-30 | 37.67 | $17.07 | 292139 |
| 2024-12-27 | 34.92 | $16.74 | 274200 |
| 2024-12-26 | 36.45 | $17.07 | 211835 |
| 2024-12-24 | 35.22 | $16.92 | 102500 |
| 2024-12-23 | 34.58 | $16.84 | 340506 |
| 2024-12-20 | 34.62 | $16.85 | 1.1M |
| 2024-12-19 | 37.92 | $17.63 | 363500 |
| 2024-12-18 | 40.66 | $18.21 | 526127 |
| 2024-12-17 | 45.68 | $19.14 | 346141 |
| 2024-12-16 | 44.41 | $18.96 | 376645 |
| 2024-12-13 | 47.19 | $19.44 | 264200 |
| 2024-12-12 | 49.01 | $19.74 | 222600 |
| 2024-12-11 | 52.40 | $20.27 | 304013 |
| 2024-12-10 | 47.81 | $19.56 | 235517 |
| 2024-12-09 | 46.63 | $19.39 | 204800 |
| 2024-12-06 | 46.57 | $19.38 | 242000 |
| 2024-12-05 | 49.40 | $19.86 | 160700 |
| 2024-12-04 | 51.31 | $20.17 | 273438 |
| 2024-12-03 | 55.31 | $20.78 | 287721 |
| 2024-12-02 | 56.90 | $21.01 | 269100 |
| 2024-11-29 | 53.24 | $20.35 | 121600 |
| 2024-11-27 | 53.63 | $20.41 | 198900 |
| 2024-11-26 | 54.53 | $20.55 | 364437 |
| 2024-11-25 | 56.38 | $20.84 | 369640 |
| 2024-11-22 | 59.28 | $21.28 | 266044 |
| 2024-11-21 | 58.54 | $21.12 | 329339 |
| 2024-11-20 | 54.59 | $20.31 | 176100 |
| 2024-11-19 | 51.84 | $19.80 | 157005 |
| 2024-11-18 | 50.39 | $19.54 | 129507 |
| 2024-11-15 | 50.34 | $19.53 | 293700 |
| 2024-11-14 | 52.66 | $19.95 | 277400 |
| 2024-11-13 | 53.66 | $20.13 | 350600 |
| 2024-11-12 | 58.50 | $20.95 | 232100 |
| 2024-11-11 | 60.13 | $21.21 | 387402 |
| 2024-11-08 | 58.21 | $20.76 | 274800 |
| 2024-11-07 | 58.87 | $20.87 | 398000 |
| 2024-11-06 | 63.45 | $21.61 | 543400 |
| 2024-11-05 | 53.92 | $19.54 | 268305 |
| 2024-11-04 | 52.62 | $19.31 | 224641 |
| 2024-11-01 | 50.24 | $18.90 | 260108 |
| 2024-10-31 | 50.24 | $18.90 | 216225 |
| 2024-10-30 | 52.44 | $19.28 | 197700 |
| 2024-10-29 | 53.74 | $19.50 | 422762 |
| 2024-10-28 | 52.10 | $19.18 | 239649 |
| 2024-10-25 | 53.51 | $19.43 | 285303 |
| 2024-10-24 | 51.05 | $18.94 | 684800 |
| 2024-10-23 | 39.50 | $17.08 | 590245 |
| 2024-10-22 | 40.33 | $17.25 | 468500 |
| 2024-10-21 | 48.08 | $18.63 | 270015 |
| 2024-10-18 | 48.21 | $18.65 | 321700 |
| 2024-10-17 | 46.52 | $18.40 | 274109 |
| 2024-10-16 | 48.88 | $18.79 | 298300 |
| 2024-10-15 | 44.27 | $18.12 | 312100 |
| 2024-10-14 | 49.89 | $19.00 | 267800 |
| 2024-10-11 | 52.10 | $19.31 | 421800 |
| 2024-10-10 | 50.55 | $19.08 | 280644 |
| 2024-10-09 | 50.35 | $19.05 | 342934 |
| 2024-10-08 | 51.33 | $19.20 | 360436 |
| 2024-10-07 | 57.72 | $20.10 | 248939 |
| 2024-10-04 | 56.11 | $19.82 | 156797 |
| 2024-10-03 | 55.00 | $19.63 | 358100 |
| 2024-10-02 | 51.58 | $19.07 | 206028 |
| 2024-10-01 | 52.52 | $19.21 | 302300 |
| 2024-09-30 | 48.12 | $18.53 | 272445 |
| 2024-09-27 | 46.31 | $18.27 | 295332 |
| 2024-09-26 | 43.28 | $17.85 | 292210 |
| 2024-09-25 | 48.35 | $18.67 | 277215 |
| 2024-09-24 | 52.17 | $19.21 | 237416 |
| 2024-09-23 | 51.97 | $19.18 | 231600 |
| 2024-09-20 | 47.81 | $18.58 | 861100 |
| 2024-09-19 | 47.88 | $18.59 | 280100 |
| 2024-09-18 | 45.83 | $18.30 | 485500 |
| 2024-09-17 | 46.19 | $18.36 | 357712 |
| 2024-09-16 | 39.90 | $17.51 | 266500 |
| 2024-09-13 | 35.61 | $17.00 | 313201 |
| 2024-09-12 | 32.65 | $16.67 | 391549 |
| 2024-09-11 | 31.29 | $16.52 | 430800 |
| 2024-09-10 | 32.76 | $16.87 | 285529 |
| 2024-09-09 | 34.56 | $17.28 | 328900 |
| 2024-09-06 | 36.47 | $17.69 | 270526 |
| 2024-09-05 | 38.18 | $18.04 | 251500 |
| 2024-09-04 | 40.56 | $18.50 | 454700 |
| 2024-09-03 | 42.07 | $18.78 | 413000 |
| 2024-08-30 | 46.68 | $19.56 | 283800 |
| 2024-08-29 | 47.18 | $19.64 | 358105 |
| 2024-08-28 | 42.22 | $18.97 | 283510 |
| 2024-08-27 | 40.80 | $18.79 | 240410 |
| 2024-08-26 | 38.66 | $18.52 | 469000 |
| 2024-08-23 | 37.46 | $18.37 | 488300 |
| 2024-08-22 | 35.38 | $18.11 | 254000 |
| 2024-08-21 | 36.53 | $18.37 | 323000 |
| 2024-08-20 | 36.23 | $18.33 | 348839 |
| 2024-08-19 | 40.51 | $19.26 | 269900 |
| 2024-08-16 | 41.67 | $19.49 | 407636 |
| 2024-08-15 | 40.97 | $19.39 | 780800 |
| 2024-08-14 | 40.09 | $19.26 | 573322 |
| 2024-08-13 | 41.17 | $19.50 | 555700 |
| 2024-08-12 | 43.63 | $20.03 | 569038 |
| 2024-08-09 | 43.51 | $20.01 | 369032 |
| 2024-08-08 | 45.81 | $20.50 | 663714 |
| 2024-08-07 | 45.53 | $20.45 | 557700 |
| 2024-08-06 | 47.62 | $20.90 | 538822 |
| 2024-08-05 | 47.62 | $20.90 | 607300 |
| 2024-08-02 | 50.31 | $21.48 | 484719 |
| 2024-08-01 | 60.08 | $23.24 | 292234 |
| 2024-07-31 | 69.15 | $24.49 | 535114 |
| 2024-07-30 | 69.12 | $24.48 | 468819 |
| 2024-07-29 | 66.41 | $23.74 | 482928 |
| 2024-07-26 | 69.79 | $24.17 | 519835 |
| 2024-07-25 | 71.23 | $24.35 | 1.1M |
| 2024-07-24 | 61.42 | $22.02 | 580768 |
| 2024-07-23 | 63.54 | $22.26 | 308708 |
| 2024-07-22 | 66.93 | $22.63 | 573429 |
| 2024-07-19 | 69.49 | $22.90 | 656314 |
| 2024-07-18 | 78.25 | $23.73 | 574314 |
| 2024-07-17 | 81.92 | $24.04 | 724716 |
| 2024-07-16 | 81.19 | $23.77 | 693900 |
| 2024-07-15 | 78.85 | $22.99 | 464008 |
| 2024-07-12 | 74.10 | $21.78 | 294795 |
| 2024-07-11 | 72.50 | $21.45 | 427225 |
| 2024-07-10 | 69.46 | $20.89 | 299700 |
| 2024-07-09 | 67.84 | $20.62 | 341100 |
| 2024-07-08 | 68.35 | $20.66 | 347926 |
| 2024-07-05 | 65.96 | $20.27 | 432200 |
| 2024-07-03 | 68.61 | $20.48 | 147847 |
| 2024-07-02 | 65.95 | $20.05 | 290031 |
| 2024-07-01 | 65.50 | $19.98 | 333430 |
| 2024-06-28 | 69.37 | $20.29 | 2.1M |
| 2024-06-27 | 66.19 | $19.77 | 324552 |
| 2024-06-26 | 63.64 | $19.40 | 185515 |
| 2024-06-25 | 63.88 | $19.42 | 316800 |
| 2024-06-24 | 63.41 | $19.35 | 267000 |
| 2024-06-21 | 57.43 | $18.56 | 1.0M |
| 2024-06-20 | 55.22 | $18.31 | 347500 |
| 2024-06-18 | 54.69 | $18.25 | 353201 |
| 2024-06-17 | 55.00 | $18.28 | 608941 |
| 2024-06-14 | 51.78 | $17.91 | 410900 |
| 2024-06-13 | 54.70 | $18.20 | 265300 |
| 2024-06-12 | 58.47 | $18.55 | 449500 |
| 2024-06-11 | 57.02 | $18.37 | 349700 |
| 2024-06-10 | 56.46 | $18.30 | 334009 |
| 2024-06-07 | 56.07 | $18.25 | 522200 |
| 2024-06-06 | 55.08 | $18.12 | 752200 |
| 2024-06-05 | 53.15 | $17.87 | 386008 |
| 2024-06-04 | 53.41 | $17.90 | 533000 |
| 2024-06-03 | 53.49 | $17.91 | 472700 |
| 2024-05-31 | 61.01 | $18.74 | 680700 |
| 2024-05-30 | 58.26 | $18.33 | 254600 |
| 2024-05-29 | 56.85 | $18.13 | 303203 |
| 2024-05-28 | 60.86 | $18.54 | 256100 |
| 2024-05-24 | 56.44 | $17.92 | 278100 |
| 2024-05-23 | 58.57 | $18.13 | 303700 |
| 2024-05-22 | 61.61 | $18.42 | 368200 |
| 2024-05-21 | 66.23 | $18.83 | 341501 |
| 2024-05-20 | 63.02 | $18.33 | 376517 |
| 2024-05-17 | 60.97 | $18.04 | 274447 |
| 2024-05-16 | 59.95 | $17.90 | 380800 |
| 2024-05-15 | 62.84 | $18.16 | 318037 |
| 2024-05-14 | 62.78 | $18.15 | 600300 |
| 2024-05-13 | 57.26 | $17.38 | 367300 |
| 2024-05-10 | 54.08 | $17.00 | 421327 |
| 2024-05-09 | 55.00 | $17.09 | 326416 |
| 2024-05-08 | 49.03 | $16.44 | 296300 |
| 2024-05-07 | 45.21 | $16.08 | 223900 |
| 2024-05-06 | 44.99 | $16.06 | 263500 |
| 2024-05-03 | 43.49 | $15.92 | 210604 |
| 2024-05-02 | 41.11 | $15.70 | 317500 |
| 2024-05-01 | 41.18 | $15.71 | 297600 |
| 2024-04-30 | 41.84 | $15.80 | 418318 |
| 2024-04-29 | 51.82 | $16.95 | 311100 |
| 2024-04-26 | 51.73 | $16.94 | 522902 |
| 2024-04-25 | 53.02 | $17.07 | 693900 |
| 2024-04-24 | 47.88 | $16.53 | 412749 |
| 2024-04-23 | 52.53 | $16.99 | 425546 |
| 2024-04-22 | 52.34 | $16.97 | 307800 |
| 2024-04-19 | 54.54 | $17.18 | 365200 |
| 2024-04-18 | 52.84 | $16.99 | 434718 |
| 2024-04-17 | 50.04 | $16.69 | 447685 |
| 2024-04-16 | 55.81 | $17.24 | 444300 |
| 2024-04-15 | 57.41 | $17.38 | 416400 |
| 2024-04-12 | 58.78 | $17.50 | 455500 |
| 2024-04-11 | 63.47 | $17.89 | 505217 |
| 2024-04-10 | 61.53 | $17.63 | 379100 |
| 2024-04-09 | 61.23 | $17.59 | 189900 |
| 2024-04-08 | 58.77 | $17.27 | 218149 |
| 2024-04-05 | 59.44 | $17.33 | 268346 |
| 2024-04-04 | 56.71 | $16.98 | 355628 |
| 2024-04-03 | 60.95 | $17.36 | 332743 |
| 2024-04-02 | 60.73 | $17.33 | 602600 |
| 2024-04-01 | 59.27 | $17.13 | 250800 |
| 2024-03-28 | 58.91 | $17.08 | 324701 |
| 2024-03-27 | 58.28 | $16.99 | 250800 |
| 2024-03-26 | 54.66 | $16.50 | 493600 |
| 2024-03-25 | 61.36 | $17.15 | 304700 |
| 2024-03-22 | 57.48 | $16.64 | 315600 |
| 2024-03-21 | 59.95 | $16.86 | 287500 |
| 2024-03-20 | 57.83 | $16.59 | 305100 |
| 2024-03-19 | 55.52 | $16.31 | 253300 |
| 2024-03-18 | 53.44 | $16.07 | 245212 |
| 2024-03-15 | 57.95 | $16.49 | 1.0M |
| 2024-03-14 | 54.19 | $16.06 | 365500 |
| 2024-03-13 | 54.40 | $16.08 | 276816 |
| 2024-03-12 | 54.06 | $16.04 | 200900 |
| 2024-03-11 | 55.87 | $16.22 | 296919 |
| 2024-03-08 | 53.57 | $15.94 | 345722 |
| 2024-03-07 | 53.86 | $15.97 | 474901 |
| 2024-03-06 | 50.60 | $15.58 | 325400 |
| 2024-03-05 | 49.83 | $15.49 | 371915 |
| 2024-03-04 | 49.99 | $15.51 | 409034 |
| 2024-03-01 | 49.59 | $15.46 | 376700 |
| 2024-02-29 | 45.56 | $14.97 | 558500 |
| 2024-02-28 | 44.17 | $14.81 | 447831 |
| 2024-02-27 | 45.13 | $14.95 | 369100 |
| 2024-02-26 | 37.52 | $14.12 | 342900 |
| 2024-02-23 | 38.63 | $14.30 | 460200 |
| 2024-02-22 | 36.76 | $14.11 | 583700 |
| 2024-02-21 | 39.01 | $14.49 | 1.1M |
| 2024-02-20 | 39.81 | $14.62 | 514120 |
| 2024-02-16 | 39.63 | $14.60 | 435324 |
| 2024-02-15 | 41.20 | $14.87 | 424900 |
| 2024-02-14 | 35.43 | $14.23 | 425433 |
| 2024-02-13 | 34.66 | $14.15 | 534133 |
| 2024-02-12 | 39.04 | $14.95 | 454800 |
| 2024-02-09 | 34.84 | $14.52 | 377704 |
| 2024-02-08 | 36.80 | $14.87 | 416600 |
| 2024-02-07 | 34.08 | $14.60 | 419322 |
| 2024-02-06 | 35.87 | $14.93 | 472500 |
| 2024-02-05 | 35.78 | $14.92 | 877347 |
| 2024-02-02 | 34.93 | $14.83 | 834225 |
| 2024-02-01 | 35.93 | $15.03 | 848015 |
| 2024-01-31 | 39.93 | $15.77 | 616900 |
| 2024-01-30 | 43.61 | $16.36 | 440700 |
| 2024-01-29 | 44.33 | $16.47 | 322904 |
| 2024-01-26 | 46.67 | $16.82 | 294838 |
| 2024-01-25 | 45.58 | $16.68 | 499443 |
| 2024-01-24 | 42.21 | $16.26 | 692707 |
| 2024-01-23 | 34.70 | $15.44 | 1.7M |
| 2024-01-22 | 34.76 | $15.45 | 629918 |
| 2024-01-19 | 34.48 | $15.42 | 1.1M |
| 2024-01-18 | 36.00 | $15.73 | 357329 |
| 2024-01-17 | 31.35 | $15.23 | 490300 |
| 2024-01-16 | 32.24 | $15.43 | 497600 |
| 2024-01-12 | 33.79 | $15.77 | 521635 |
| 2024-01-11 | 32.34 | $15.61 | 694431 |
| 2024-01-10 | 34.54 | $16.10 | 318816 |
| 2024-01-09 | 36.02 | $16.41 | 488248 |
| 2024-01-08 | 38.93 | $16.98 | 479548 |
| 2024-01-05 | 41.79 | $17.49 | 374114 |
| 2024-01-04 | 38.23 | $17.07 | 597826 |
| 2024-01-03 | 40.41 | $17.46 | 475600 |
| 2024-01-02 | 40.58 | $17.49 | 258793 |
| 2023-12-29 | 41.52 | $17.66 | 284463 |
| 2023-12-28 | 43.95 | $18.09 | 228420 |
| 2023-12-27 | 47.06 | $18.60 | 203100 |
| 2023-12-26 | 48.01 | $18.75 | 230900 |
| 2023-12-22 | 43.85 | $18.17 | 233192 |
| 2023-12-21 | 43.56 | $18.13 | 295902 |
| 2023-12-20 | 45.20 | $18.42 | 596900 |
| 2023-12-19 | 47.18 | $18.76 | 288400 |
| 2023-12-18 | 44.17 | $18.32 | 215800 |
| 2023-12-15 | 42.98 | $18.15 | 867100 |
| 2023-12-14 | 45.13 | $18.55 | 383700 |
| 2023-12-13 | 39.13 | $17.72 | 553664 |
| 2023-12-12 | 31.59 | $16.84 | 417200 |
| 2023-12-11 | 33.90 | $17.35 | 275013 |
| 2023-12-08 | 36.54 | $17.88 | 213200 |
| 2023-12-07 | 34.81 | $17.69 | 343247 |
| 2023-12-06 | 32.51 | $17.44 | 380200 |
| 2023-12-05 | 35.56 | $18.08 | 255144 |
| 2023-12-04 | 35.91 | $18.15 | 317900 |
| 2023-12-01 | 35.22 | $18.07 | 298744 |
| 2023-11-30 | 32.08 | $17.71 | 438200 |
| 2023-11-29 | 31.29 | $17.62 | 286241 |
| 2023-11-28 | 32.87 | $18.01 | 464000 |
| 2023-11-27 | 35.01 | $18.51 | 281900 |
| 2023-11-24 | 35.01 | $18.51 | 115726 |
| 2023-11-22 | 32.46 | $18.19 | 266746 |
| 2023-11-21 | 32.65 | $18.24 | 219500 |
| 2023-11-20 | 33.36 | $18.43 | 219730 |
| 2023-11-17 | 32.26 | $18.28 | 387211 |
| 2023-11-16 | 32.53 | $18.36 | 315246 |
| 2023-11-15 | 36.14 | $19.36 | 315612 |
| 2023-11-14 | 38.10 | $19.85 | 496001 |
| 2023-11-13 | 30.97 | $18.87 | 338532 |
| 2023-11-10 | 32.80 | $19.37 | 314736 |
| 2023-11-09 | 33.44 | $19.54 | 364900 |
| 2023-11-08 | 28.71 | $18.93 | 375116 |
| 2023-11-07 | 27.34 | $18.76 | 542600 |
| 2023-11-06 | 32.96 | $20.35 | 381100 |
| 2023-11-03 | 36.40 | $21.12 | 230335 |
| 2023-11-02 | 37.03 | $21.25 | 465323 |
| 2023-11-01 | 35.17 | $21.02 | 537136 |
| 2023-10-31 | 36.97 | $21.42 | 428600 |
| 2023-10-30 | 37.42 | $21.52 | 240139 |
| 2023-10-27 | 39.07 | $21.88 | 189519 |
| 2023-10-26 | 41.42 | $22.37 | 212400 |
| 2023-10-25 | 43.72 | $22.82 | 292000 |
| 2023-10-24 | 45.59 | $23.17 | 371323 |
| 2023-10-23 | 44.23 | $22.96 | 275100 |
| 2023-10-20 | 45.26 | $23.16 | 283505 |
| 2023-10-19 | 48.85 | $23.83 | 182336 |
| 2023-10-18 | 53.23 | $24.56 | 171500 |
| 2023-10-17 | 51.88 | $24.32 | 226600 |
| 2023-10-16 | 50.76 | $24.12 | 128410 |
| 2023-10-13 | 49.82 | $23.95 | 200700 |
| 2023-10-12 | 47.68 | $23.57 | 133735 |
| 2023-10-11 | 47.99 | $23.63 | 225700 |
| 2023-10-10 | 48.33 | $23.70 | 198600 |
| 2023-10-09 | 48.18 | $23.67 | 206500 |
| 2023-10-06 | 42.78 | $22.65 | 463248 |
| 2023-10-05 | 38.41 | $21.92 | 308600 |
| 2023-10-04 | 40.04 | $22.33 | 319200 |
| 2023-10-03 | 44.75 | $23.40 | 200600 |
| 2023-10-02 | 44.34 | $23.33 | 306000 |
| 2023-09-29 | 47.58 | $24.01 | 299031 |
| 2023-09-28 | 50.40 | $24.56 | 342035 |
| 2023-09-27 | 52.39 | $24.93 | 363600 |
| 2023-09-26 | 43.93 | $23.44 | 206100 |
| 2023-09-25 | 46.96 | $24.01 | 265010 |
| 2023-09-22 | 47.56 | $24.12 | 193700 |
| 2023-09-21 | 45.83 | $23.83 | 269039 |
| 2023-09-20 | 48.02 | $24.25 | 279901 |
| 2023-09-19 | 44.98 | $23.74 | 198835 |
| 2023-09-18 | 48.29 | $24.37 | 361039 |
| 2023-09-15 | 50.89 | $24.83 | 916244 |
| 2023-09-14 | 50.83 | $24.82 | 297500 |
| 2023-09-13 | 48.21 | $24.34 | 419437 |
| 2023-09-12 | 55.47 | $25.58 | 409213 |
| 2023-09-11 | 55.16 | $25.52 | 218945 |
| 2023-09-08 | 56.47 | $25.73 | 313900 |
| 2023-09-07 | 58.88 | $26.11 | 368300 |
| 2023-09-06 | 56.22 | $25.54 | 291140 |
| 2023-09-05 | 50.46 | $24.46 | 259008 |
| 2023-09-01 | 53.30 | $24.92 | 390814 |
| 2023-08-31 | 47.99 | $24.04 | 340600 |
| 2023-08-30 | 47.60 | $23.98 | 231000 |
| 2023-08-29 | 48.17 | $24.08 | 372610 |
| 2023-08-28 | 48.60 | $24.16 | 248114 |
| 2023-08-25 | 45.91 | $23.70 | 151100 |
| 2023-08-24 | 45.43 | $23.62 | 203500 |
| 2023-08-23 | 47.25 | $23.99 | 175600 |
| 2023-08-22 | 45.46 | $23.67 | 255200 |
| 2023-08-21 | 46.83 | $23.96 | 226136 |
| 2023-08-18 | 50.41 | $24.68 | 235636 |
| 2023-08-17 | 48.21 | $24.26 | 269400 |
| 2023-08-16 | 50.38 | $24.69 | 180400 |
| 2023-08-15 | 51.14 | $24.84 | 232624 |
| 2023-08-14 | 52.76 | $25.16 | 368500 |
| 2023-08-11 | 56.08 | $25.79 | 277310 |
| 2023-08-10 | 55.95 | $25.76 | 224700 |
| 2023-08-09 | 55.39 | $25.62 | 273953 |
| 2023-08-08 | 52.85 | $25.00 | 220800 |
| 2023-08-07 | 52.60 | $24.94 | 205800 |
| 2023-08-04 | 53.99 | $25.25 | 229247 |
| 2023-08-03 | 55.16 | $25.51 | 481708 |
| 2023-08-02 | 57.28 | $25.98 | 590502 |
| 2023-08-01 | 64.56 | $27.43 | 677601 |
| 2023-07-31 | 59.73 | $25.99 | 297700 |
| 2023-07-28 | 60.28 | $26.09 | 597700 |
| 2023-07-27 | 54.47 | $24.61 | 1.0M |
| 2023-07-26 | 55.46 | $24.80 | 439800 |
| 2023-07-25 | 54.17 | $24.49 | 345419 |
| 2023-07-24 | 55.10 | $24.68 | 593700 |
| 2023-07-21 | 54.07 | $24.42 | 219625 |
| 2023-07-20 | 54.44 | $24.50 | 227700 |
| 2023-07-19 | 55.27 | $24.69 | 271200 |
| 2023-07-18 | 54.79 | $24.55 | 284821 |
| 2023-07-17 | 51.91 | $23.74 | 377116 |
| 2023-07-14 | 50.05 | $23.24 | 557734 |
| 2023-07-13 | 53.81 | $24.19 | 458500 |
| 2023-07-12 | 53.57 | $24.12 | 286800 |
| 2023-07-11 | 54.66 | $24.40 | 424420 |
| 2023-07-10 | 54.38 | $24.31 | 443600 |
| 2023-07-07 | 54.16 | $24.24 | 442241 |
| 2023-07-06 | 45.23 | $21.67 | 345931 |
| 2023-07-05 | 46.29 | $21.99 | 489800 |
| 2023-07-03 | 47.32 | $22.30 | 416928 |
| 2023-06-30 | 50.59 | $23.25 | 1.1M |
| 2023-06-29 | 54.76 | $24.35 | 298818 |
| 2023-06-28 | 53.33 | $23.92 | 393600 |
| 2023-06-27 | 52.61 | $23.70 | 259903 |
| 2023-06-26 | 49.52 | $22.79 | 497000 |
| 2023-06-23 | 49.96 | $22.92 | 7.9M |
| 2023-06-22 | 51.23 | $23.30 | 487128 |
| 2023-06-21 | 53.12 | $23.86 | 460639 |
| 2023-06-20 | 48.23 | $22.35 | 584600 |
| 2023-06-16 | 49.10 | $22.62 | 981600 |
| 2023-06-15 | 48.51 | $22.44 | 1.4M |
| 2023-06-14 | 49.97 | $22.92 | 306939 |
| 2023-06-13 | 50.95 | $23.24 | 344200 |
| 2023-06-12 | 49.67 | $22.80 | 406340 |
| 2023-06-09 | 56.33 | $24.90 | 436003 |
| 2023-06-08 | 61.16 | $26.20 | 436400 |
| 2023-06-07 | 59.75 | $25.64 | 289300 |
| 2023-06-06 | 53.56 | $23.48 | 291100 |
| 2023-06-05 | 54.33 | $23.69 | 700319 |
| 2023-06-02 | 63.52 | $25.91 | 454900 |
| 2023-06-01 | 55.23 | $23.35 | 348101 |
| 2023-05-31 | 48.84 | $21.87 | 583000 |
| 2023-05-30 | 49.99 | $22.12 | 267710 |
| 2023-05-26 | 54.92 | $23.13 | 313100 |
| 2023-05-25 | 53.81 | $22.87 | 302200 |
| 2023-05-24 | 58.29 | $23.72 | 432900 |
| 2023-05-23 | 60.14 | $24.05 | 523606 |
| 2023-05-22 | 59.43 | $23.86 | 1.1M |
| 2023-05-19 | 50.37 | $21.79 | 1.6M |
| 2023-05-18 | 47.52 | $21.26 | 371007 |
| 2023-05-17 | 46.53 | $21.08 | 683300 |
| 2023-05-16 | 43.67 | $20.57 | 449903 |
| 2023-05-15 | 45.91 | $21.06 | 364832 |
| 2023-05-12 | 43.02 | $20.55 | 170005 |
| 2023-05-11 | 43.45 | $20.65 | 203600 |
| 2023-05-10 | 45.73 | $21.17 | 245819 |
| 2023-05-09 | 45.15 | $21.06 | 249621 |
| 2023-05-08 | 44.33 | $20.90 | 194000 |
| 2023-05-05 | 48.59 | $21.89 | 239947 |
| 2023-05-04 | 46.47 | $21.46 | 310800 |
| 2023-05-03 | 49.88 | $22.21 | 659649 |
| 2023-05-02 | 45.19 | $21.29 | 356512 |
| 2023-05-01 | 48.67 | $22.03 | 613400 |
| 2023-04-28 | 51.10 | $22.51 | 379043 |
| 2023-04-27 | 51.35 | $22.56 | 512300 |
| 2023-04-26 | 42.01 | $20.85 | 361913 |
| 2023-04-25 | 43.07 | $21.08 | 360000 |
| 2023-04-24 | 47.62 | $22.00 | 321339 |
| 2023-04-21 | 43.16 | $21.28 | 385932 |
| 2023-04-20 | 44.35 | $21.52 | 404800 |
| 2023-04-19 | 46.12 | $21.87 | 270900 |
| 2023-04-18 | 46.78 | $22.00 | 366600 |
| 2023-04-17 | 48.35 | $22.31 | 221100 |
| 2023-04-14 | 49.62 | $22.56 | 272911 |
| 2023-04-13 | 51.80 | $22.98 | 302000 |
| 2023-04-12 | 52.79 | $23.17 | 270039 |
| 2023-04-11 | 52.10 | $23.02 | 198700 |
| 2023-04-10 | 49.49 | $22.46 | 263225 |
| 2023-04-06 | 48.68 | $22.29 | 187200 |
| 2023-04-05 | 50.77 | $22.75 | 185500 |
| 2023-04-04 | 52.30 | $23.08 | 294108 |
| 2023-04-03 | 54.62 | $23.57 | 421502 |
| 2023-03-31 | 47.78 | $22.05 | 267240 |
| 2023-03-30 | 47.34 | $21.96 | 166343 |
| 2023-03-29 | 47.34 | $21.96 | 213100 |
| 2023-03-28 | 45.42 | $21.55 | 207100 |
| 2023-03-27 | 42.76 | $21.00 | 255410 |
| 2023-03-24 | 39.02 | $20.27 | 447748 |
| 2023-03-23 | 39.09 | $20.29 | 308939 |
| 2023-03-22 | 40.81 | $20.81 | 277625 |
| 2023-03-21 | 41.92 | $21.14 | 731200 |
| 2023-03-20 | 40.09 | $20.75 | 435100 |
| 2023-03-17 | 36.84 | $20.08 | 1.1M |
| 2023-03-16 | 37.21 | $20.21 | 723300 |
| 2023-03-15 | 37.43 | $20.29 | 653600 |
| 2023-03-14 | 40.92 | $21.50 | 503600 |
| 2023-03-13 | 40.31 | $21.36 | 464200 |
| 2023-03-10 | 45.78 | $23.06 | 495648 |
| 2023-03-09 | 48.90 | $23.90 | 642100 |
| 2023-03-08 | 51.68 | $24.60 | 231947 |
| 2023-03-07 | 53.38 | $25.01 | 265000 |
| 2023-03-06 | 55.70 | $25.56 | 270000 |
| 2023-03-03 | 60.18 | $26.55 | 200835 |
| 2023-03-02 | 57.03 | $25.60 | 469420 |
| 2023-03-01 | 59.13 | $26.05 | 724718 |
| 2023-02-28 | 50.77 | $23.87 | 441200 |
| 2023-02-27 | 51.64 | $24.06 | 210600 |
| 2023-02-24 | 50.75 | $23.85 | 179200 |
| 2023-02-23 | 48.20 | $23.26 | 231800 |
| 2023-02-22 | 44.01 | $22.36 | 363416 |
| 2023-02-21 | 46.01 | $22.87 | 238300 |
| 2023-02-17 | 50.10 | $23.83 | 343707 |
| 2023-02-16 | 58.78 | $25.51 | 249725 |
| 2023-02-15 | 56.79 | $25.04 | 304836 |
| 2023-02-14 | 58.51 | $25.34 | 292403 |
| 2023-02-13 | 62.00 | $25.93 | 286400 |
| 2023-02-10 | 61.89 | $25.90 | 221947 |
| 2023-02-09 | 60.81 | $25.60 | 360449 |
| 2023-02-08 | 65.31 | $26.37 | 193200 |
| 2023-02-07 | 65.49 | $26.40 | 223400 |
| 2023-02-06 | 63.15 | $25.67 | 313040 |
| 2023-02-03 | 66.07 | $26.17 | 330010 |
| 2023-02-02 | 63.51 | $25.37 | 413205 |
| 2023-02-01 | 65.99 | $25.79 | 555918 |
| 2023-01-31 | 65.41 | $25.60 | 358500 |
| 2023-01-30 | 63.14 | $24.88 | 354400 |
| 2023-01-27 | 64.20 | $25.07 | 318200 |
| 2023-01-26 | 62.24 | $24.45 | 397100 |
| 2023-01-25 | 65.25 | $25.00 | 278710 |
| 2023-01-24 | 62.33 | $24.07 | 243607 |
| 2023-01-23 | 64.09 | $24.39 | 169500 |
| 2023-01-20 | 63.78 | $24.29 | 186815 |
| 2023-01-19 | 60.93 | $23.38 | 183000 |
| 2023-01-18 | 62.84 | $23.75 | 618900 |
| 2023-01-17 | 64.94 | $24.15 | 311745 |
| 2023-01-13 | 62.63 | $23.37 | 181700 |
| 2023-01-12 | 62.36 | $23.28 | 571320 |
| 2023-01-11 | 60.64 | $22.71 | 186237 |
| 2023-01-10 | 60.54 | $22.68 | 293915 |
| 2023-01-09 | 58.78 | $22.09 | 621000 |
| 2023-01-06 | 55.34 | $21.02 | 684100 |
| 2023-01-05 | 49.11 | $19.37 | 245700 |
| 2023-01-04 | 49.51 | $19.47 | 308543 |
| 2023-01-03 | 47.99 | $19.09 | 244100 |
| 2022-12-30 | 52.66 | $20.27 | 257115 |
| 2022-12-29 | 51.29 | $19.91 | 248600 |
| 2022-12-28 | 46.49 | $18.74 | 280600 |
| 2022-12-27 | 50.22 | $19.67 | 157209 |
| 2022-12-23 | 50.18 | $19.66 | 285600 |
| 2022-12-22 | 48.07 | $19.14 | 343417 |
| 2022-12-21 | 52.50 | $20.23 | 356319 |
| 2022-12-20 | 49.54 | $19.50 | 399438 |
| 2022-12-19 | 44.12 | $18.30 | 291800 |
| 2022-12-16 | 45.55 | $18.67 | 1.1M |
| 2022-12-15 | 46.44 | $18.90 | 394233 |
| 2022-12-14 | 48.69 | $19.47 | 319800 |
| 2022-12-13 | 46.98 | $19.07 | 288200 |
| 2022-12-12 | 45.60 | $18.75 | 460115 |
| 2022-12-09 | 42.59 | $18.07 | 407400 |
| 2022-12-08 | 45.59 | $18.92 | 325600 |
| 2022-12-07 | 44.72 | $18.72 | 298800 |
| 2022-12-06 | 48.47 | $19.74 | 293935 |
| 2022-12-05 | 53.58 | $20.96 | 408133 |
| 2022-12-02 | 58.42 | $21.97 | 259100 |
| 2022-12-01 | 56.69 | $21.50 | 354800 |
| 2022-11-30 | 57.56 | $21.68 | 475500 |
| 2022-11-29 | 54.34 | $20.81 | 299300 |
| 2022-11-28 | 51.61 | $20.13 | 235200 |
| 2022-11-25 | 55.15 | $20.90 | 75100 |
| 2022-11-23 | 55.58 | $20.99 | 240505 |
| 2022-11-22 | 56.17 | $21.12 | 319401 |
| 2022-11-21 | 54.02 | $20.52 | 629643 |
| 2022-11-18 | 59.83 | $21.77 | 353437 |
| 2022-11-17 | 63.51 | $22.48 | 301050 |
| 2022-11-16 | 62.96 | $22.30 | 316000 |
| 2022-11-15 | 66.78 | $23.02 | 299600 |
| 2022-11-14 | 65.28 | $22.48 | 543734 |
| 2022-11-11 | 67.92 | $22.97 | 451500 |
| 2022-11-10 | 60.20 | $20.50 | 317015 |
| 2022-11-09 | 59.22 | $20.24 | 472806 |
| 2022-11-08 | 64.70 | $21.18 | 315700 |
| 2022-11-07 | 63.93 | $20.95 | 376100 |
| 2022-11-04 | 63.12 | $20.71 | 385938 |
| 2022-11-03 | 61.70 | $20.29 | 386700 |
| 2022-11-02 | 56.99 | $19.03 | 382542 |
| 2022-11-01 | 60.77 | $19.70 | 463600 |
| 2022-10-31 | 59.86 | $19.46 | 488830 |
| 2022-10-28 | 59.38 | $19.33 | 503425 |
| 2022-10-27 | 58.76 | $19.16 | 833100 |
| 2022-10-26 | 66.23 | $20.49 | 778149 |
| 2022-10-25 | 64.66 | $20.00 | 600904 |
| 2022-10-24 | 62.78 | $19.44 | 751500 |
| 2022-10-21 | 61.46 | $19.06 | 561688 |
| 2022-10-20 | 57.37 | $17.98 | 808502 |
| 2022-10-19 | 57.37 | $17.98 | 350963 |
| 2022-10-18 | 53.26 | $16.99 | 208905 |
| 2022-10-17 | 52.74 | $16.87 | 330842 |
| 2022-10-14 | 50.13 | $16.28 | 337500 |
| 2022-10-13 | 52.46 | $16.78 | 491835 |
| 2022-10-12 | 46.29 | $15.48 | 217300 |
| 2022-10-11 | 47.79 | $15.81 | 324300 |
| 2022-10-10 | 49.11 | $16.10 | 362815 |
| 2022-10-07 | 51.50 | $16.61 | 390200 |
| 2022-10-06 | 50.79 | $16.45 | 240385 |
| 2022-10-05 | 50.66 | $16.42 | 365200 |
| 2022-10-04 | 47.47 | $15.69 | 477400 |
| 2022-10-03 | 43.48 | $14.85 | 445203 |
| 2022-09-30 | 35.94 | $13.48 | 466000 |
| 2022-09-29 | 38.47 | $14.19 | 364206 |
| 2022-09-28 | 38.98 | $14.33 | 375110 |
| 2022-09-27 | 34.79 | $13.62 | 537242 |
| 2022-09-26 | 33.01 | $13.33 | 618208 |
| 2022-09-23 | 34.82 | $13.91 | 523191 |
| 2022-09-22 | 41.67 | $15.74 | 272200 |
| 2022-09-21 | 41.80 | $15.77 | 265901 |
| 2022-09-20 | 43.15 | $16.09 | 332222 |
| 2022-09-19 | 45.13 | $16.55 | 321134 |
| 2022-09-16 | 45.30 | $16.59 | 1.2M |
| 2022-09-15 | 50.62 | $17.75 | 349424 |
| 2022-09-14 | 53.66 | $18.34 | 437910 |
| 2022-09-13 | 48.53 | $17.31 | 399039 |
| 2022-09-12 | 52.55 | $18.06 | 501100 |
| 2022-09-09 | 52.72 | $18.09 | 552904 |
| 2022-09-08 | 44.30 | $16.58 | 429027 |
| 2022-09-07 | 44.05 | $16.54 | 420838 |
| 2022-09-06 | 46.54 | $17.04 | 704900 |
| 2022-09-02 | 45.90 | $16.93 | 347200 |
| 2022-09-01 | 41.30 | $16.17 | 679536 |
| 2022-08-31 | 41.17 | $16.15 | 377300 |
| 2022-08-30 | 41.85 | $16.31 | 406236 |
| 2022-08-29 | 44.05 | $16.82 | 203200 |
| 2022-08-26 | 44.17 | $16.85 | 353225 |
| 2022-08-25 | 47.97 | $17.70 | 257943 |
| 2022-08-24 | 47.92 | $17.69 | 299913 |
| 2022-08-23 | 46.20 | $17.34 | 544336 |
| 2022-08-22 | 41.42 | $16.43 | 392916 |
| 2022-08-19 | 41.10 | $16.37 | 189100 |
| 2022-08-18 | 43.44 | $16.98 | 184320 |
| 2022-08-17 | 39.97 | $16.33 | 211500 |
| 2022-08-16 | 38.99 | $16.15 | 243917 |
| 2022-08-15 | 40.53 | $16.59 | 295800 |
| 2022-08-12 | 42.61 | $17.16 | 372400 |
| 2022-08-11 | 42.90 | $17.24 | 229200 |
| 2022-08-10 | 39.23 | $16.50 | 303800 |
| 2022-08-09 | 38.98 | $16.45 | 462037 |
| 2022-08-08 | 39.41 | $16.59 | 540011 |
| 2022-08-05 | 38.29 | $16.35 | 567114 |
| 2022-08-04 | 38.02 | $16.29 | 376511 |
| 2022-08-03 | 40.72 | $17.24 | 419833 |
| 2022-08-02 | 44.31 | $18.38 | 711148 |
| 2022-08-01 | 42.80 | $18.02 | 536247 |
| 2022-07-29 | 45.82 | $18.94 | 442600 |
| 2022-07-28 | 44.19 | $18.54 | 669233 |
| 2022-07-27 | 44.80 | $18.73 | 500811 |
| 2022-07-26 | 38.69 | $17.28 | 572300 |
| 2022-07-25 | 40.42 | $17.87 | 502600 |
| 2022-07-22 | 37.92 | $17.31 | 789908 |
| 2022-07-21 | 36.24 | $16.94 | 341800 |
| 2022-07-20 | 38.15 | $17.66 | 285900 |
| 2022-07-19 | 38.20 | $17.68 | 348772 |
| 2022-07-18 | 33.87 | $16.69 | 312434 |
| 2022-07-15 | 30.06 | $15.88 | 353102 |
| 2022-07-14 | 27.71 | $15.40 | 480729 |
| 2022-07-13 | 30.22 | $16.65 | 519800 |
| 2022-07-12 | 30.37 | $16.72 | 507506 |
| 2022-07-11 | 32.80 | $17.85 | 283631 |
| 2022-07-08 | 34.86 | $18.73 | 344600 |
| 2022-07-07 | 34.86 | $18.73 | 564700 |
| 2022-07-06 | 32.28 | $18.14 | 640206 |
| 2022-07-05 | 33.24 | $18.59 | 520601 |
| 2022-07-01 | 36.02 | $19.83 | 308200 |
| 2022-06-30 | 35.94 | $19.81 | 351500 |
| 2022-06-29 | 37.64 | $20.55 | 327600 |
| 2022-06-28 | 36.80 | $20.33 | 375200 |
| 2022-06-27 | 35.55 | $20.00 | 347431 |
| 2022-06-24 | 32.21 | $19.13 | 458800 |
| 2022-06-23 | 30.35 | $18.66 | 503122 |
| 2022-06-22 | 32.49 | $19.85 | 358434 |
| 2022-06-21 | 34.57 | $20.92 | 427227 |
| 2022-06-17 | 31.33 | $20.09 | 1.0M |
| 2022-06-16 | 34.31 | $21.62 | 567100 |
| 2022-06-15 | 36.16 | $22.49 | 398622 |
| 2022-06-14 | 35.94 | $22.43 | 344900 |
| 2022-06-13 | 38.52 | $23.62 | 412842 |
| 2022-06-10 | 44.84 | $26.08 | 642000 |
| 2022-06-09 | 48.10 | $27.15 | 512300 |
| 2022-06-08 | 60.23 | $30.27 | 243500 |
| 2022-06-07 | 63.92 | $31.02 | 490700 |
| 2022-06-06 | 61.88 | $30.33 | 351400 |
| 2022-06-03 | 60.18 | $29.78 | 366900 |
| 2022-06-02 | 57.73 | $29.03 | 575700 |
| 2022-06-01 | 56.76 | $28.74 | 476200 |
| 2022-05-31 | 54.84 | $28.18 | 1.0M |
| 2022-05-27 | 52.72 | $27.58 | 270900 |
| 2022-05-26 | 50.15 | $26.89 | 240500 |
| 2022-05-25 | 47.23 | $26.15 | 335100 |
| 2022-05-24 | 46.71 | $26.02 | 335100 |
| 2022-05-23 | 46.17 | $25.88 | 293008 |
| 2022-05-20 | 40.58 | $24.52 | 276100 |
| 2022-05-19 | 41.11 | $24.70 | 269044 |
| 2022-05-18 | 39.38 | $24.29 | 488438 |
| 2022-05-17 | 39.87 | $24.47 | 263100 |
| 2022-05-16 | 37.99 | $24.01 | 223126 |
| 2022-05-13 | 35.29 | $23.36 | 433000 |
| 2022-05-12 | 33.72 | $22.99 | 907704 |
| 2022-05-11 | 34.45 | $23.33 | 522802 |
| 2022-05-10 | 34.87 | $23.53 | 601131 |
| 2022-05-09 | 36.17 | $24.15 | 544300 |
| 2022-05-06 | 44.63 | $27.47 | 434136 |
| 2022-05-05 | 38.77 | $26.04 | 420041 |
| 2022-05-04 | 38.90 | $26.09 | 385560 |
| 2022-05-03 | 34.61 | $25.11 | 583032 |
| 2022-05-02 | 35.50 | $25.48 | 493500 |
| 2022-04-29 | 36.77 | $26.00 | 653000 |
| 2022-04-28 | 37.29 | $26.21 | 687527 |
| 2022-04-27 | 38.85 | $26.85 | 389100 |
| 2022-04-26 | 39.29 | $27.03 | 467133 |
| 2022-04-25 | 40.21 | $27.41 | 550600 |
| 2022-04-22 | 44.79 | $29.17 | 593926 |
| 2022-04-21 | 46.48 | $29.76 | 417025 |
| 2022-04-20 | 49.68 | $30.82 | 634900 |
| 2022-04-19 | 54.41 | $32.23 | 496000 |
| 2022-04-18 | 58.91 | $33.42 | 631700 |
| 2022-04-14 | 59.66 | $33.61 | 281917 |
| 2022-04-13 | 58.06 | $33.01 | 285533 |
| 2022-04-12 | 57.55 | $32.82 | 333920 |
| 2022-04-11 | 54.86 | $31.83 | 740000 |
| 2022-04-08 | 61.57 | $33.62 | 651333 |
| 2022-04-07 | 58.90 | $32.62 | 645379 |
| 2022-04-06 | 56.82 | $31.89 | 533641 |
| 2022-04-05 | 55.86 | $31.56 | 499115 |
| 2022-04-04 | 59.97 | $32.63 | 458200 |
| 2022-04-01 | 59.44 | $32.43 | 824540 |
| 2022-03-31 | 57.29 | $31.63 | 338440 |
| 2022-03-30 | 59.04 | $32.10 | 455534 |
| 2022-03-29 | 58.58 | $31.92 | 562138 |
| 2022-03-28 | 57.06 | $31.32 | 465980 |
| 2022-03-25 | 59.33 | $31.98 | 488118 |
| 2022-03-24 | 54.65 | $30.18 | 354700 |
| 2022-03-23 | 51.68 | $29.17 | 417500 |
| 2022-03-22 | 51.90 | $29.24 | 357300 |
| 2022-03-21 | 52.08 | $29.30 | 552309 |
| 2022-03-18 | 51.26 | $29.00 | 961432 |
| 2022-03-17 | 58.23 | $31.21 | 1.1M |
| 2022-03-16 | 56.55 | $30.55 | 918601 |
| 2022-03-15 | 56.45 | $30.51 | 839200 |
| 2022-03-14 | 60.47 | $31.72 | 758100 |
| 2022-03-11 | 60.68 | $31.78 | 549400 |
| 2022-03-10 | 67.12 | $33.58 | 566446 |
| 2022-03-09 | 66.57 | $33.29 | 1.0M |
| 2022-03-08 | 73.53 | $35.04 | 1.7M |
| 2022-03-07 | 65.63 | $30.99 | 1.2M |
| 2022-03-04 | 52.96 | $27.14 | 734300 |
| 2022-03-03 | 52.96 | $27.14 | 546223 |
| 2022-03-02 | 56.52 | $27.87 | 460592 |
| 2022-03-01 | 55.11 | $27.51 | 953300 |
| 2022-02-28 | 55.35 | $27.56 | 446117 |
| 2022-02-25 | 51.70 | $26.64 | 328011 |
| 2022-02-24 | 49.75 | $26.18 | 582400 |
| 2022-02-23 | 47.84 | $25.74 | 267500 |
| 2022-02-22 | 49.59 | $26.17 | 387711 |
| 2022-02-18 | 50.03 | $26.28 | 371918 |
| 2022-02-17 | 52.35 | $26.85 | 340435 |
| 2022-02-16 | 54.06 | $27.26 | 356348 |
| 2022-02-15 | 54.60 | $27.39 | 458402 |
| 2022-02-14 | 57.17 | $28.01 | 623517 |
| 2022-02-11 | 57.71 | $28.14 | 513700 |
| 2022-02-10 | 50.27 | $25.98 | 281543 |
| 2022-02-09 | 50.16 | $25.95 | 637712 |
| 2022-02-08 | 48.99 | $25.64 | 717100 |
| 2022-02-07 | 51.89 | $26.42 | 917300 |
| 2022-02-04 | 54.23 | $27.02 | 911210 |
| 2022-02-03 | 48.02 | $25.35 | 847932 |
| 2022-02-02 | 54.70 | $26.93 | 345700 |
| 2022-02-01 | 58.35 | $27.68 | 364800 |
| 2022-01-31 | 54.46 | $26.67 | 266900 |
| 2022-01-28 | 53.56 | $26.45 | 290900 |
| 2022-01-27 | 53.97 | $26.54 | 305584 |
| 2022-01-26 | 59.08 | $27.60 | 347800 |
| 2022-01-25 | 59.38 | $27.66 | 502956 |
| 2022-01-24 | 56.42 | $26.82 | 415200 |
| 2022-01-21 | 52.88 | $25.91 | 367600 |
| 2022-01-20 | 52.60 | $25.84 | 249100 |
| 2022-01-19 | 55.85 | $26.56 | 254400 |
| 2022-01-18 | 56.50 | $26.70 | 668300 |
| 2022-01-14 | 59.54 | $27.35 | 317244 |
| 2022-01-13 | 55.48 | $26.19 | 253530 |
| 2022-01-12 | 56.79 | $26.47 | 309626 |
| 2022-01-11 | 59.50 | $27.04 | 347400 |
| 2022-01-10 | 57.64 | $26.49 | 283000 |
| 2022-01-07 | 56.58 | $26.18 | 263600 |
| 2022-01-06 | 53.77 | $25.39 | 284500 |
| 2022-01-05 | 51.26 | $24.73 | 238810 |
| 2022-01-04 | 55.51 | $25.71 | 373000 |
| 2022-01-03 | 50.41 | $24.43 | 532804 |
| 2021-12-31 | 39.53 | $22.31 | 496900 |
| 2021-12-30 | 40.98 | $22.67 | 268721 |
| 2021-12-29 | 41.91 | $22.90 | 215300 |
| 2021-12-28 | 41.95 | $22.91 | 179516 |
| 2021-12-27 | 44.09 | $23.45 | 176144 |
| 2021-12-23 | 43.07 | $23.25 | 247100 |
| 2021-12-22 | 42.77 | $23.19 | 191000 |
| 2021-12-21 | 42.68 | $23.17 | 317422 |
| 2021-12-20 | 36.93 | $22.01 | 256803 |
| 2021-12-17 | 38.25 | $22.43 | 990001 |
| 2021-12-16 | 37.64 | $22.31 | 358500 |
| 2021-12-15 | 38.48 | $22.59 | 414918 |
| 2021-12-14 | 38.86 | $22.72 | 317204 |
| 2021-12-13 | 41.62 | $23.64 | 468900 |
| 2021-12-10 | 44.96 | $24.65 | 377000 |
| 2021-12-09 | 44.42 | $24.52 | 752116 |
| 2021-12-08 | 45.33 | $24.80 | 334800 |
| 2021-12-07 | 45.98 | $25.00 | 408500 |
| 2021-12-06 | 44.17 | $24.52 | 462700 |
| 2021-12-03 | 40.07 | $23.49 | 509100 |
| 2021-12-02 | 38.02 | $23.00 | 497500 |
| 2021-12-01 | 35.49 | $22.41 | 641900 |
| 2021-11-30 | 36.64 | $22.89 | 1.0M |
| 2021-11-29 | 41.67 | $24.76 | 486122 |
| 2021-11-26 | 39.04 | $24.14 | 504800 |
| 2021-11-24 | 44.13 | $25.81 | 296134 |
| 2021-11-23 | 44.13 | $25.81 | 359322 |
| 2021-11-22 | 41.05 | $25.07 | 421000 |
| 2021-11-19 | 38.03 | $24.38 | 614700 |
| 2021-11-18 | 40.67 | $25.30 | 508500 |
| 2021-11-17 | 42.44 | $25.88 | 469000 |
| 2021-11-16 | 46.18 | $27.02 | 388504 |
| 2021-11-15 | 44.00 | $26.49 | 384713 |
| 2021-11-12 | 42.50 | $26.13 | 291940 |
| 2021-11-11 | 43.64 | $26.50 | 337500 |
| 2021-11-10 | 46.78 | $27.47 | 917747 |
| 2021-11-09 | 51.42 | $28.75 | 389400 |
| 2021-11-08 | 50.36 | $28.46 | 385031 |
| 2021-11-05 | 47.55 | $27.71 | 519508 |
| 2021-11-04 | 45.48 | $27.18 | 814102 |
| 2021-11-03 | 44.50 | $26.93 | 472300 |
| 2021-11-02 | 40.20 | $25.88 | 434235 |
| 2021-11-01 | 42.05 | $26.51 | 309800 |
| 2021-10-29 | 39.96 | $26.01 | 1.1M |
| 2021-10-28 | 35.83 | $25.07 | 1.1M |
| 2021-10-27 | 39.18 | $26.30 | 866034 |
| 2021-10-26 | 43.46 | $27.66 | 564169 |
| 2021-10-25 | 44.68 | $28.02 | 1.4M |
| 2021-10-22 | 45.39 | $28.23 | 418100 |
| 2021-10-21 | 45.69 | $28.32 | 501400 |
| 2021-10-20 | 49.79 | $29.52 | 296946 |
| 2021-10-19 | 50.65 | $29.76 | 359931 |
| 2021-10-18 | 51.97 | $30.13 | 585000 |
| 2021-10-15 | 57.39 | $31.54 | 284500 |
| 2021-10-14 | 58.09 | $31.71 | 322046 |
| 2021-10-13 | 55.94 | $30.99 | 270511 |
| 2021-10-12 | 55.61 | $30.88 | 447800 |
| 2021-10-11 | 52.52 | $29.87 | 345312 |
| 2021-10-08 | 54.01 | $30.29 | 507100 |
| 2021-10-07 | 48.49 | $28.62 | 700536 |
| 2021-10-06 | 44.81 | $27.64 | 1.1M |
| 2021-10-05 | 49.44 | $28.99 | 618005 |
| 2021-10-04 | 50.88 | $29.38 | 486639 |
| 2021-10-01 | 49.70 | $29.05 | 433400 |
| 2021-09-30 | 44.73 | $27.75 | 598600 |
| 2021-09-29 | 42.91 | $27.31 | 571225 |
| 2021-09-28 | 47.79 | $28.75 | 698021 |
| 2021-09-27 | 48.78 | $29.02 | 789200 |
| 2021-09-24 | 40.92 | $27.19 | 460222 |
| 2021-09-23 | 39.82 | $26.96 | 830116 |
| 2021-09-22 | 36.23 | $26.23 | 409700 |
| 2021-09-21 | 38.82 | $27.09 | 865633 |
| 2021-09-20 | 40.02 | $27.47 | 639434 |
| 2021-09-17 | 40.11 | $27.50 | 763300 |
| 2021-09-16 | 40.90 | $27.76 | 336246 |
| 2021-09-15 | 42.54 | $28.30 | 802000 |
| 2021-09-14 | 40.82 | $27.89 | 346700 |
| 2021-09-13 | 43.53 | $28.79 | 409400 |
| 2021-09-10 | 39.42 | $27.82 | 524100 |
| 2021-09-09 | 37.14 | $27.31 | 499928 |
| 2021-09-08 | 35.51 | $26.95 | 381700 |
| 2021-09-07 | 36.64 | $27.40 | 387708 |
| 2021-09-03 | 37.93 | $27.91 | 203200 |
| 2021-09-02 | 38.54 | $28.15 | 175831 |
| 2021-09-01 | 35.72 | $27.46 | 270428 |
| 2021-08-31 | 35.95 | $27.56 | 563122 |
| 2021-08-30 | 37.25 | $28.14 | 450900 |
| 2021-08-27 | 39.09 | $28.93 | 515939 |
| 2021-08-26 | 31.16 | $26.99 | 239900 |
| 2021-08-25 | 32.45 | $27.61 | 310400 |
| 2021-08-24 | 31.93 | $27.49 | 670829 |
| 2021-08-23 | 25.50 | $26.06 | 685100 |
| 2021-08-20 | 17.41 | $24.50 | 1.2M |
| 2021-08-19 | 17.66 | $24.71 | 594746 |
| 2021-08-18 | 19.22 | $25.99 | 521200 |
| 2021-08-17 | 19.89 | $26.50 | 678011 |
| 2021-08-16 | 21.20 | $27.45 | 433572 |
| 2021-08-13 | 22.81 | $28.53 | 389000 |
| 2021-08-12 | 23.52 | $28.98 | 344900 |
| 2021-08-11 | 24.34 | $29.49 | 709900 |
| 2021-08-10 | 24.35 | $29.50 | 687800 |
| 2021-08-09 | 24.43 | $29.55 | 454600 |
| 2021-08-06 | 25.61 | $30.34 | 506800 |
| 2021-08-05 | 25.79 | $30.46 | 236100 |
| 2021-08-04 | 24.99 | $30.27 | 539900 |
| 2021-08-03 | 29.19 | $32.96 | 508813 |
| 2021-08-02 | 29.38 | $33.07 | 656517 |
| 2021-07-30 | 29.88 | $33.36 | 389200 |
| 2021-07-29 | 30.06 | $33.47 | 538800 |
| 2021-07-28 | 32.98 | $35.16 | 863697 |
| 2021-07-27 | 28.15 | $33.93 | 414700 |
| 2021-07-26 | 28.39 | $34.08 | 206000 |
| 2021-07-23 | 24.40 | $33.09 | 369800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-55.97
2026-07-21
Close Price
$11.29
Vol: 246313
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -55.97 | $11.29 | 246313 |
| 2026-07-20 | -61.36 | $11.19 | 792527 |
| 2026-07-17 | -52.84 | $11.34 | 579400 |
| 2026-07-16 | -44.32 | $11.49 | 518100 |
| 2026-07-15 | -61.88 | $11.36 | 615555 |
| 2026-07-14 | -60.75 | $11.55 | 575000 |
| 2026-07-13 | -67.36 | $11.45 | 927056 |
| 2026-07-10 | -81.56 | $11.10 | 907985 |
| 2026-07-09 | -86.05 | $10.99 | 963324 |
| 2026-07-08 | -81.40 | $11.15 | 940478 |
| 2026-07-07 | -88.95 | $10.89 | 1.0M |
| 2026-07-06 | -83.14 | $11.09 | 904134 |
| 2026-07-02 | -72.38 | $11.46 | 1.1M |
| 2026-07-01 | -69.19 | $11.57 | 8.2M |
| 2026-06-30 | -69.27 | $11.65 | 1.0M |
| 2026-06-29 | -88.95 | $10.92 | 1.5M |
| 2026-06-26 | -86.25 | $11.02 | 1.5M |
| 2026-06-25 | -88.98 | $10.92 | 799233 |
| 2026-06-24 | -99.74 | $10.72 | 1.1M |
| 2026-06-23 | -87.54 | $11.64 | 689500 |
| 2026-06-22 | -83.77 | $11.77 | 752696 |
| 2026-06-18 | -86.09 | $11.69 | 1.4M |
| 2026-06-17 | -98.48 | $11.43 | 769500 |
| 2026-06-16 | -95.37 | $12.19 | 692700 |
| 2026-06-15 | -99.49 | $12.72 | 618365 |
| 2026-06-12 | -79.79 | $13.16 | 482600 |
| 2026-06-11 | -75.00 | $13.25 | 607851 |
| 2026-06-10 | -65.96 | $13.42 | 618876 |
| 2026-06-09 | -73.94 | $13.27 | 870205 |
| 2026-06-08 | -65.43 | $13.43 | 714032 |
| 2026-06-05 | -92.02 | $12.93 | 372800 |
| 2026-06-04 | -55.56 | $13.66 | 369100 |
| 2026-06-03 | -72.22 | $13.36 | 587600 |
| 2026-06-02 | -58.89 | $13.60 | 505509 |
| 2026-06-01 | -43.89 | $13.87 | 610600 |
| 2026-05-29 | -55.00 | $13.67 | 499200 |
| 2026-05-28 | -66.87 | $13.94 | 673700 |
| 2026-05-27 | -73.87 | $14.02 | 367000 |
| 2026-05-26 | -65.15 | $14.54 | 510600 |
| 2026-05-22 | -73.28 | $14.22 | 480024 |
| 2026-05-21 | -67.78 | $14.50 | 997900 |
| 2026-05-20 | -82.51 | $13.75 | 272751 |
| 2026-05-19 | -83.10 | $13.72 | 399919 |
| 2026-05-18 | -86.25 | $13.56 | 381644 |
| 2026-05-15 | -95.87 | $13.07 | 459200 |
| 2026-05-14 | -88.02 | $13.47 | 422900 |
| 2026-05-13 | -94.70 | $13.13 | 664423 |
| 2026-05-12 | -96.75 | $13.18 | 407113 |
| 2026-05-11 | -94.90 | $13.30 | 392300 |
| 2026-05-08 | -98.37 | $13.13 | 486816 |
| 2026-05-07 | -91.84 | $13.45 | 542724 |
| 2026-05-06 | -93.86 | $13.67 | 472730 |
| 2026-05-05 | -81.58 | $14.23 | 561046 |
| 2026-05-04 | -91.45 | $13.78 | 650234 |
| 2026-05-01 | -86.22 | $14.07 | 1.0M |
| 2026-04-30 | -88.00 | $14.65 | 1.6M |
| 2026-04-29 | -32.83 | $17.30 | 512361 |
| 2026-04-28 | -59.60 | $16.77 | 318331 |
| 2026-04-27 | -33.33 | $17.29 | 273200 |
| 2026-04-24 | -22.11 | $17.45 | 458300 |
| 2026-04-23 | -38.86 | $17.05 | 310144 |
| 2026-04-22 | -31.52 | $17.06 | 344320 |
| 2026-04-21 | -47.86 | $16.64 | 242689 |
| 2026-04-20 | -59.92 | $16.33 | 208800 |
| 2026-04-17 | -53.31 | $16.50 | 447625 |
| 2026-04-16 | -36.97 | $16.92 | 391800 |
| 2026-04-15 | -54.86 | $16.46 | 250024 |
| 2026-04-14 | -62.26 | $16.27 | 325500 |
| 2026-04-13 | -31.13 | $17.07 | 398020 |
| 2026-04-10 | -52.92 | $16.51 | 246300 |
| 2026-04-09 | -49.03 | $16.61 | 271600 |
| 2026-04-08 | -43.19 | $16.76 | 313600 |
| 2026-04-07 | -23.74 | $17.26 | 369131 |
| 2026-04-06 | -49.03 | $16.61 | 247400 |
| 2026-04-02 | -59.92 | $16.33 | 247100 |
| 2026-04-01 | -68.48 | $16.11 | 363000 |
| 2026-03-31 | -42.02 | $16.79 | 317500 |
| 2026-03-30 | -43.19 | $16.76 | 619500 |
| 2026-03-27 | -14.44 | $17.61 | 563534 |
| 2026-03-26 | -58.52 | $16.42 | 439542 |
| 2026-03-25 | -79.63 | $15.85 | 417746 |
| 2026-03-24 | -85.77 | $15.71 | 577400 |
| 2026-03-23 | -50.64 | $16.87 | 367900 |
| 2026-03-20 | -74.49 | $16.21 | 733300 |
| 2026-03-19 | -81.45 | $15.97 | 371522 |
| 2026-03-18 | -79.38 | $16.06 | 413700 |
| 2026-03-17 | -75.00 | $16.29 | 280300 |
| 2026-03-16 | -88.54 | $15.77 | 267100 |
| 2026-03-13 | -88.54 | $15.77 | 388944 |
| 2026-03-12 | -85.27 | $15.90 | 330055 |
| 2026-03-11 | -71.83 | $16.42 | 302330 |
| 2026-03-10 | -74.16 | $16.33 | 420300 |
| 2026-03-09 | -74.42 | $16.32 | 500103 |
| 2026-03-06 | -90.50 | $15.91 | 398722 |
| 2026-03-05 | -92.82 | $16.11 | 471079 |
| 2026-03-04 | -94.86 | $16.54 | 382000 |
| 2026-03-03 | -93.24 | $16.88 | 292000 |
| 2026-03-02 | -81.47 | $17.28 | 299400 |
| 2026-02-27 | -78.59 | $17.59 | 523408 |
| 2026-02-26 | -84.66 | $17.40 | 237617 |
| 2026-02-25 | -80.83 | $17.52 | 399200 |
| 2026-02-24 | -80.78 | $17.57 | 756700 |
| 2026-02-23 | -56.03 | $18.33 | 312639 |
| 2026-02-20 | -57.40 | $18.42 | 432843 |
| 2026-02-19 | -51.18 | $18.63 | 523448 |
| 2026-02-18 | -55.92 | $18.47 | 406109 |
| 2026-02-17 | -47.63 | $18.75 | 284925 |
| 2026-02-13 | -53.25 | $18.56 | 363918 |
| 2026-02-12 | -65.38 | $18.15 | 634400 |
| 2026-02-11 | -42.01 | $18.94 | 274600 |
| 2026-02-10 | -50.89 | $18.64 | 258444 |
| 2026-02-09 | -40.83 | $18.98 | 410339 |
| 2026-02-06 | -53.25 | $18.56 | 587000 |
| 2026-02-05 | -46.75 | $18.78 | 991427 |
| 2026-02-04 | -30.36 | $19.61 | 332900 |
| 2026-02-03 | -29.15 | $19.64 | 327222 |
| 2026-02-02 | -26.55 | $19.59 | 314739 |
| 2026-01-30 | -18.51 | $19.54 | 371300 |
| 2026-01-29 | -15.93 | $19.64 | 376600 |
| 2026-01-28 | -34.07 | $18.82 | 346731 |
| 2026-01-27 | -15.27 | $19.67 | 219238 |
| 2026-01-26 | -23.01 | $19.32 | 284619 |
| 2026-01-23 | -19.91 | $19.46 | 306493 |
| 2026-01-22 | -8.01 | $19.63 | 247100 |
| 2026-01-21 | -10.44 | $19.53 | 517600 |
| 2026-01-20 | -35.19 | $18.51 | 363212 |
| 2026-01-16 | -12.86 | $19.43 | 302600 |
| 2026-01-15 | -8.25 | $19.62 | 330756 |
| 2026-01-14 | -12.18 | $19.43 | 308925 |
| 2026-01-13 | -8.13 | $19.00 | 228445 |
| 2026-01-12 | -14.09 | $18.78 | 408114 |
| 2026-01-09 | -8.94 | $18.97 | 250232 |
| 2026-01-08 | -4.39 | $18.88 | 351004 |
| 2026-01-07 | -19.06 | $18.03 | 344928 |
| 2026-01-06 | -14.72 | $18.16 | 437027 |
| 2026-01-05 | -15.72 | $18.13 | 696543 |
| 2026-01-02 | -17.79 | $16.95 | 381900 |
| 2025-12-31 | -74.23 | $16.03 | 239156 |
| 2025-12-30 | -51.85 | $16.12 | 229600 |
| 2025-12-29 | -41.96 | $16.30 | 198028 |
| 2025-12-26 | -36.36 | $16.36 | 187848 |
| 2025-12-24 | -29.34 | $16.53 | 101000 |
| 2025-12-23 | -24.05 | $16.61 | 324542 |
| 2025-12-22 | -21.74 | $16.59 | 407409 |
| 2025-12-19 | -28.41 | $16.24 | 1.1M |
| 2025-12-18 | -33.52 | $16.06 | 433447 |
| 2025-12-17 | -29.26 | $16.21 | 233400 |
| 2025-12-16 | -32.95 | $16.08 | 421826 |
| 2025-12-15 | -19.60 | $16.55 | 469200 |
| 2025-12-12 | -21.59 | $16.48 | 370143 |
| 2025-12-11 | -6.53 | $17.01 | 259702 |
| 2025-12-10 | -4.90 | $17.02 | 376900 |
| 2025-12-09 | -10.47 | $16.80 | 364564 |
| 2025-12-08 | -21.22 | $16.43 | 242600 |
| 2025-12-05 | -9.59 | $16.83 | 486246 |
| 2025-12-04 | -7.05 | $16.49 | 334319 |
| 2025-12-03 | -4.59 | $16.42 | 392247 |
| 2025-12-02 | -28.98 | $15.73 | 277420 |
| 2025-12-01 | -40.99 | $15.39 | 286800 |
| 2025-11-28 | -51.24 | $15.10 | 178023 |
| 2025-11-26 | -56.99 | $14.95 | 425240 |
| 2025-11-25 | -56.86 | $15.04 | 404531 |
| 2025-11-24 | -68.03 | $14.74 | 501718 |
| 2025-11-21 | -73.26 | $14.72 | 564912 |
| 2025-11-20 | -98.62 | $13.89 | 768315 |
| 2025-11-19 | -84.39 | $14.92 | 473631 |
| 2025-11-18 | -39.85 | $15.32 | 312300 |
| 2025-11-17 | -41.35 | $15.14 | 459034 |
| 2025-11-14 | -34.16 | $15.39 | 359100 |
| 2025-11-13 | -38.10 | $15.06 | 525819 |
| 2025-11-12 | -32.06 | $15.44 | 560403 |
| 2025-11-11 | -20.79 | $16.15 | 399416 |
| 2025-11-10 | -29.46 | $15.46 | 391400 |
| 2025-11-07 | -29.43 | $15.35 | 750100 |
| 2025-11-06 | -30.27 | $15.29 | 418605 |
| 2025-11-05 | -24.55 | $15.70 | 473100 |
| 2025-11-04 | -22.73 | $15.83 | 708500 |
| 2025-11-03 | -18.27 | $16.15 | 770100 |
| 2025-10-31 | -21.20 | $15.94 | 536332 |
| 2025-10-30 | -20.92 | $15.96 | 523559 |
| 2025-10-29 | -18.83 | $16.11 | 849100 |
| 2025-10-28 | -13.81 | $16.47 | 696016 |
| 2025-10-27 | -8.37 | $16.86 | 1.4M |
| 2025-10-24 | -1.35 | $16.86 | 1.2M |
| 2025-10-23 | -7.51 | $16.45 | 1.7M |
| 2025-10-22 | -2.36 | $12.77 | 545642 |
| 2025-10-21 | -30.83 | $12.04 | 356000 |
| 2025-10-20 | -43.07 | $11.85 | 330148 |
| 2025-10-17 | -61.68 | $11.34 | 467900 |
| 2025-10-16 | -59.12 | $11.41 | 432200 |
| 2025-10-15 | -42.70 | $11.86 | 848357 |
| 2025-10-14 | -58.39 | $11.43 | 807246 |
| 2025-10-13 | -75.91 | $10.95 | 1.1M |
| 2025-10-10 | -99.26 | $10.33 | 1.1M |
| 2025-10-09 | -94.47 | $10.98 | 723900 |
| 2025-10-08 | -74.80 | $12.08 | 278300 |
| 2025-10-07 | -87.40 | $11.92 | 323200 |
| 2025-10-06 | -57.24 | $12.38 | 339200 |
| 2025-10-03 | -73.79 | $12.14 | 466436 |
| 2025-10-02 | -84.83 | $11.98 | 346800 |
| 2025-10-01 | -43.45 | $12.58 | 353300 |
| 2025-09-30 | -53.80 | $12.36 | 531309 |
| 2025-09-29 | -32.83 | $12.56 | 361000 |
| 2025-09-26 | -20.00 | $12.79 | 448514 |
| 2025-09-25 | -36.65 | $12.40 | 297928 |
| 2025-09-24 | -32.58 | $12.49 | 336000 |
| 2025-09-23 | -38.66 | $12.29 | 673747 |
| 2025-09-22 | -45.38 | $12.13 | 683412 |
| 2025-09-19 | -47.15 | $11.97 | 1.1M |
| 2025-09-18 | -17.32 | $12.68 | 624829 |
| 2025-09-17 | -23.86 | $12.48 | 758010 |
| 2025-09-16 | -11.76 | $12.85 | 406700 |
| 2025-09-15 | -25.16 | $12.44 | 489957 |
| 2025-09-12 | -27.12 | $12.38 | 369430 |
| 2025-09-11 | -17.65 | $12.67 | 480400 |
| 2025-09-10 | -29.74 | $12.30 | 520526 |
| 2025-09-09 | -11.70 | $12.81 | 960717 |
| 2025-09-08 | -12.38 | $12.41 | 1.0M |
| 2025-09-05 | -1.69 | $12.62 | 589237 |
| 2025-09-04 | -4.50 | $12.48 | 532600 |
| 2025-09-03 | -5.91 | $11.79 | 666021 |
| 2025-09-02 | -1.46 | $11.74 | 562043 |
| 2025-08-29 | -2.19 | $11.51 | 376900 |
| 2025-08-28 | -10.61 | $11.32 | 380500 |
| 2025-08-27 | -20.67 | $11.14 | 449200 |
| 2025-08-26 | -30.00 | $11.12 | 605003 |
| 2025-08-25 | -40.17 | $11.09 | 340900 |
| 2025-08-22 | -43.58 | $11.17 | 509936 |
| 2025-08-21 | -80.32 | $10.46 | 340351 |
| 2025-08-20 | -84.77 | $10.34 | 242340 |
| 2025-08-19 | -82.56 | $10.43 | 303700 |
| 2025-08-18 | -80.84 | $10.50 | 422946 |
| 2025-08-15 | -82.31 | $10.44 | 427500 |
| 2025-08-14 | -78.38 | $10.60 | 499628 |
| 2025-08-13 | -74.94 | $10.74 | 563946 |
| 2025-08-12 | -82.56 | $10.43 | 546400 |
| 2025-08-11 | -99.51 | $9.74 | 438146 |
| 2025-08-08 | -98.08 | $10.22 | 324400 |
| 2025-08-07 | -96.70 | $10.27 | 545807 |
| 2025-08-06 | -99.15 | $10.29 | 661314 |
| 2025-08-05 | -86.40 | $10.74 | 463600 |
| 2025-08-04 | -91.50 | $10.56 | 656700 |
| 2025-08-01 | -92.35 | $10.53 | 581606 |
| 2025-07-31 | -96.28 | $10.94 | 454900 |
| 2025-07-30 | -98.15 | $11.14 | 446021 |
| 2025-07-29 | -84.67 | $11.58 | 456900 |
| 2025-07-28 | -70.50 | $11.95 | 440729 |
| 2025-07-25 | -78.93 | $11.73 | 815135 |
| 2025-07-24 | -16.48 | $13.36 | 1.0M |
| 2025-07-23 | -29.06 | $12.62 | 889600 |
| 2025-07-22 | -70.94 | $11.77 | 543809 |
| 2025-07-21 | -88.18 | $11.42 | 291200 |
| 2025-07-18 | -89.16 | $11.40 | 298800 |
| 2025-07-17 | -76.85 | $11.65 | 435635 |
| 2025-07-16 | -95.94 | $11.32 | 313800 |
| 2025-07-15 | -79.27 | $11.68 | 269200 |
| 2025-07-14 | -39.90 | $12.44 | 230637 |
| 2025-07-11 | -18.13 | $12.86 | 247200 |
| 2025-07-10 | -13.09 | $12.94 | 281700 |
| 2025-07-09 | -32.46 | $12.57 | 251731 |
| 2025-07-08 | -20.92 | $12.78 | 477400 |
| 2025-07-07 | -43.39 | $12.23 | 459013 |
| 2025-07-03 | -11.82 | $12.79 | 337429 |
| 2025-07-02 | -6.82 | $12.90 | 976500 |
| 2025-07-01 | -43.31 | $11.95 | 925246 |
| 2025-06-30 | -60.24 | $11.52 | 554605 |
| 2025-06-27 | -51.57 | $11.74 | 1.7M |
| 2025-06-26 | -49.21 | $11.80 | 457900 |
| 2025-06-25 | -66.14 | $11.37 | 349400 |
| 2025-06-24 | -57.09 | $11.60 | 642400 |
| 2025-06-23 | -55.51 | $11.64 | 846600 |
| 2025-06-20 | -25.20 | $12.41 | 822040 |
| 2025-06-18 | -18.50 | $12.58 | 737662 |
| 2025-06-17 | -15.75 | $12.65 | 904136 |
| 2025-06-16 | -17.01 | $12.12 | 473500 |
| 2025-06-13 | -19.59 | $12.07 | 332241 |
| 2025-06-12 | -23.20 | $12.00 | 277000 |
| 2025-06-11 | -15.46 | $12.26 | 423900 |
| 2025-06-10 | -26.09 | $12.04 | 250209 |
| 2025-06-09 | -43.96 | $11.67 | 349194 |
| 2025-06-06 | -67.63 | $11.18 | 225600 |
| 2025-06-05 | -77.78 | $10.97 | 348600 |
| 2025-06-04 | -71.98 | $11.09 | 445000 |
| 2025-06-03 | -53.62 | $11.47 | 389000 |
| 2025-06-02 | -95.54 | $10.65 | 324700 |
| 2025-05-30 | -90.59 | $10.75 | 583220 |
| 2025-05-29 | -78.28 | $11.03 | 222300 |
| 2025-05-28 | -89.39 | $10.81 | 257600 |
| 2025-05-27 | -68.18 | $11.23 | 400000 |
| 2025-05-23 | -87.37 | $10.85 | 434700 |
| 2025-05-22 | -90.22 | $10.92 | 560200 |
| 2025-05-21 | -96.30 | $11.12 | 285334 |
| 2025-05-20 | -81.02 | $11.45 | 286100 |
| 2025-05-19 | -73.61 | $11.61 | 225035 |
| 2025-05-16 | -62.50 | $11.85 | 298429 |
| 2025-05-15 | -61.57 | $11.87 | 356048 |
| 2025-05-14 | -47.22 | $12.18 | 497600 |
| 2025-05-13 | -34.26 | $12.46 | 462800 |
| 2025-05-12 | -52.78 | $12.06 | 471400 |
| 2025-05-09 | -73.61 | $11.61 | 1.2M |
| 2025-05-08 | -97.22 | $11.10 | 1.3M |
| 2025-05-07 | -52.29 | $11.60 | 282700 |
| 2025-05-06 | -46.08 | $11.79 | 236500 |
| 2025-05-05 | -37.58 | $12.05 | 362400 |
| 2025-05-02 | -28.10 | $12.34 | 337225 |
| 2025-05-01 | -62.35 | $11.68 | 548400 |
| 2025-04-30 | -74.90 | $11.37 | 898000 |
| 2025-04-29 | -68.65 | $11.72 | 551400 |
| 2025-04-28 | -77.21 | $11.30 | 478231 |
| 2025-04-25 | -67.91 | $11.86 | 761200 |
| 2025-04-24 | -72.88 | $11.61 | 663146 |
| 2025-04-23 | -66.20 | $12.07 | 730440 |
| 2025-04-22 | -60.21 | $12.44 | 634229 |
| 2025-04-21 | -63.32 | $12.26 | 593038 |
| 2025-04-17 | -57.09 | $12.62 | 835700 |
| 2025-04-16 | -62.28 | $12.32 | 520512 |
| 2025-04-15 | -67.99 | $11.99 | 520700 |
| 2025-04-14 | -65.22 | $12.15 | 581700 |
| 2025-04-11 | -64.71 | $12.18 | 858301 |
| 2025-04-10 | -69.72 | $11.89 | 926700 |
| 2025-04-09 | -55.19 | $12.73 | 842133 |
| 2025-04-08 | -95.17 | $10.60 | 662600 |
| 2025-04-07 | -86.04 | $11.73 | 837800 |
| 2025-04-04 | -88.04 | $12.02 | 699238 |
| 2025-04-03 | -78.73 | $13.44 | 694100 |
| 2025-04-02 | -41.49 | $14.92 | 443700 |
| 2025-04-01 | -31.65 | $14.98 | 266700 |
| 2025-03-31 | -31.31 | $14.99 | 331700 |
| 2025-03-28 | -19.87 | $15.33 | 259000 |
| 2025-03-27 | -13.47 | $15.52 | 456800 |
| 2025-03-26 | -17.85 | $15.39 | 211800 |
| 2025-03-25 | -12.79 | $15.54 | 240730 |
| 2025-03-24 | -16.61 | $15.56 | 222728 |
| 2025-03-21 | -26.32 | $15.33 | 809311 |
| 2025-03-20 | -39.95 | $15.40 | 193242 |
| 2025-03-19 | -42.28 | $15.38 | 215600 |
| 2025-03-18 | -55.29 | $15.19 | 310200 |
| 2025-03-17 | -63.26 | $14.89 | 325234 |
| 2025-03-14 | -56.82 | $15.23 | 337300 |
| 2025-03-13 | -66.86 | $14.70 | 316300 |
| 2025-03-12 | -59.66 | $15.08 | 411918 |
| 2025-03-11 | -68.37 | $14.62 | 425200 |
| 2025-03-10 | -64.02 | $14.85 | 508100 |
| 2025-03-07 | -64.02 | $14.85 | 404500 |
| 2025-03-06 | -78.41 | $14.09 | 364100 |
| 2025-03-05 | -85.80 | $13.70 | 729800 |
| 2025-03-04 | -92.08 | $13.81 | 557413 |
| 2025-03-03 | -94.91 | $13.94 | 488226 |
| 2025-02-28 | -95.49 | $14.63 | 574330 |
| 2025-02-27 | -92.61 | $14.91 | 266900 |
| 2025-02-26 | -98.54 | $15.00 | 252106 |
| 2025-02-25 | -96.61 | $15.60 | 291407 |
| 2025-02-24 | -94.93 | $15.92 | 257400 |
| 2025-02-21 | -96.63 | $16.14 | 314800 |
| 2025-02-20 | -82.04 | $16.87 | 222300 |
| 2025-02-19 | -81.84 | $16.88 | 248200 |
| 2025-02-18 | -62.74 | $17.89 | 329300 |
| 2025-02-14 | -61.24 | $17.96 | 555100 |
| 2025-02-13 | -73.45 | $17.39 | 301500 |
| 2025-02-12 | -87.15 | $16.75 | 299133 |
| 2025-02-11 | -72.59 | $17.43 | 218000 |
| 2025-02-10 | -77.73 | $17.19 | 285404 |
| 2025-02-07 | -90.79 | $16.58 | 302016 |
| 2025-02-06 | -88.22 | $16.70 | 392007 |
| 2025-02-05 | -63.81 | $17.84 | 376313 |
| 2025-02-04 | -76.66 | $17.24 | 396100 |
| 2025-02-03 | -91.43 | $16.55 | 319700 |
| 2025-01-31 | -98.72 | $16.97 | 377200 |
| 2025-01-30 | -76.94 | $17.75 | 706720 |
| 2025-01-29 | -54.16 | $18.54 | 386711 |
| 2025-01-28 | -54.39 | $18.53 | 211644 |
| 2025-01-27 | -41.98 | $19.04 | 250237 |
| 2025-01-24 | -30.77 | $19.50 | 242300 |
| 2025-01-23 | -23.31 | $19.82 | 234900 |
| 2025-01-22 | -26.11 | $19.70 | 274900 |
| 2025-01-21 | -11.19 | $20.34 | 487145 |
| 2025-01-17 | -3.66 | $19.69 | 265946 |
| 2025-01-16 | -13.42 | $19.11 | 164800 |
| 2025-01-15 | -7.87 | $19.34 | 224622 |
| 2025-01-14 | -36.02 | $18.59 | 180022 |
| 2025-01-13 | -49.18 | $18.38 | 348117 |
| 2025-01-10 | -63.88 | $18.00 | 219820 |
| 2025-01-08 | -58.97 | $18.20 | 160227 |
| 2025-01-07 | -51.35 | $18.51 | 256539 |
| 2025-01-06 | -50.12 | $18.56 | 272200 |
| 2025-01-03 | -45.45 | $18.75 | 292148 |
| 2025-01-02 | -59.48 | $18.26 | 437040 |
| 2024-12-31 | -82.63 | $17.31 | 224400 |
| 2024-12-30 | -88.44 | $17.07 | 292139 |
| 2024-12-27 | -95.50 | $16.74 | 274200 |
| 2024-12-26 | -88.44 | $17.07 | 211835 |
| 2024-12-24 | -91.65 | $16.92 | 102500 |
| 2024-12-23 | -94.91 | $16.84 | 340506 |
| 2024-12-20 | -97.81 | $16.85 | 1.1M |
| 2024-12-19 | -98.81 | $17.63 | 363500 |
| 2024-12-18 | -90.13 | $18.21 | 526127 |
| 2024-12-17 | -77.13 | $19.14 | 346141 |
| 2024-12-16 | -94.30 | $18.96 | 376645 |
| 2024-12-13 | -82.92 | $19.44 | 264200 |
| 2024-12-12 | -72.24 | $19.74 | 222600 |
| 2024-12-11 | -53.38 | $20.27 | 304013 |
| 2024-12-10 | -78.65 | $19.56 | 235517 |
| 2024-12-09 | -84.70 | $19.39 | 204800 |
| 2024-12-06 | -85.05 | $19.38 | 242000 |
| 2024-12-05 | -79.25 | $19.86 | 160700 |
| 2024-12-04 | -67.21 | $20.17 | 273438 |
| 2024-12-03 | -40.38 | $20.78 | 287721 |
| 2024-12-02 | -27.80 | $21.01 | 269100 |
| 2024-11-29 | -48.05 | $20.35 | 121600 |
| 2024-11-27 | -46.10 | $20.41 | 198900 |
| 2024-11-26 | -41.56 | $20.55 | 364437 |
| 2024-11-25 | -32.14 | $20.84 | 369640 |
| 2024-11-22 | -17.41 | $21.28 | 266044 |
| 2024-11-21 | -22.47 | $21.12 | 329339 |
| 2024-11-20 | -33.55 | $20.31 | 176100 |
| 2024-11-19 | -41.68 | $19.80 | 157005 |
| 2024-11-18 | -47.02 | $19.54 | 129507 |
| 2024-11-15 | -47.23 | $19.53 | 293700 |
| 2024-11-14 | -38.60 | $19.95 | 277400 |
| 2024-11-13 | -34.91 | $20.13 | 350600 |
| 2024-11-12 | -18.07 | $20.95 | 232100 |
| 2024-11-11 | -12.73 | $21.21 | 387402 |
| 2024-11-08 | -21.97 | $20.76 | 274800 |
| 2024-11-07 | -19.71 | $20.87 | 398000 |
| 2024-11-06 | -4.52 | $21.61 | 543400 |
| 2024-11-05 | -5.15 | $19.54 | 268305 |
| 2024-11-04 | -17.25 | $19.31 | 224641 |
| 2024-11-01 | -44.89 | $18.90 | 260108 |
| 2024-10-31 | -44.89 | $18.90 | 216225 |
| 2024-10-30 | -34.09 | $19.28 | 197700 |
| 2024-10-29 | -27.84 | $19.50 | 422762 |
| 2024-10-28 | -36.93 | $19.18 | 239649 |
| 2024-10-25 | -29.83 | $19.43 | 285303 |
| 2024-10-24 | -43.75 | $18.94 | 684800 |
| 2024-10-23 | -96.59 | $17.08 | 590245 |
| 2024-10-22 | -95.28 | $17.25 | 468500 |
| 2024-10-21 | -65.60 | $18.63 | 270015 |
| 2024-10-18 | -64.89 | $18.65 | 321700 |
| 2024-10-17 | -73.76 | $18.40 | 274109 |
| 2024-10-16 | -59.93 | $18.79 | 298300 |
| 2024-10-15 | -83.69 | $18.12 | 312100 |
| 2024-10-14 | -51.93 | $19.00 | 267800 |
| 2024-10-11 | -32.59 | $19.31 | 421800 |
| 2024-10-10 | -37.74 | $19.08 | 280644 |
| 2024-10-09 | -34.96 | $19.05 | 342934 |
| 2024-10-08 | -31.30 | $19.20 | 360436 |
| 2024-10-07 | -9.29 | $20.10 | 248939 |
| 2024-10-04 | -3.11 | $19.82 | 156797 |
| 2024-10-03 | -5.26 | $19.63 | 358100 |
| 2024-10-02 | -17.03 | $19.07 | 206028 |
| 2024-10-01 | -12.69 | $19.21 | 302300 |
| 2024-09-30 | -33.75 | $18.53 | 272445 |
| 2024-09-27 | -41.98 | $18.27 | 295332 |
| 2024-09-26 | -58.52 | $17.85 | 292210 |
| 2024-09-25 | -35.23 | $18.67 | 277215 |
| 2024-09-24 | -19.89 | $19.21 | 237416 |
| 2024-09-23 | -20.74 | $19.18 | 231600 |
| 2024-09-20 | -37.78 | $18.58 | 861100 |
| 2024-09-19 | -37.50 | $18.59 | 280100 |
| 2024-09-18 | -45.74 | $18.30 | 485500 |
| 2024-09-17 | -44.03 | $18.36 | 357712 |
| 2024-09-16 | -68.18 | $17.51 | 266500 |
| 2024-09-13 | -82.67 | $17.00 | 313201 |
| 2024-09-12 | -92.07 | $16.67 | 391549 |
| 2024-09-11 | -99.42 | $16.52 | 430800 |
| 2024-09-10 | -89.55 | $16.87 | 285529 |
| 2024-09-09 | -89.31 | $17.28 | 328900 |
| 2024-09-06 | -89.24 | $17.69 | 270526 |
| 2024-09-05 | -98.95 | $18.04 | 251500 |
| 2024-09-04 | -86.73 | $18.50 | 454700 |
| 2024-09-03 | -78.47 | $18.78 | 413000 |
| 2024-08-30 | -55.46 | $19.56 | 283800 |
| 2024-08-29 | -66.38 | $19.64 | 358105 |
| 2024-08-28 | -85.63 | $18.97 | 283510 |
| 2024-08-27 | -89.55 | $18.79 | 240410 |
| 2024-08-26 | -93.36 | $18.52 | 469000 |
| 2024-08-23 | -95.48 | $18.37 | 488300 |
| 2024-08-22 | -99.15 | $18.11 | 254000 |
| 2024-08-21 | -98.11 | $18.37 | 323000 |
| 2024-08-20 | -98.69 | $18.33 | 348839 |
| 2024-08-19 | -95.92 | $19.26 | 269900 |
| 2024-08-16 | -92.16 | $19.49 | 407636 |
| 2024-08-15 | -93.79 | $19.39 | 780800 |
| 2024-08-14 | -95.92 | $19.26 | 573322 |
| 2024-08-13 | -100.00 | $19.50 | 555700 |
| 2024-08-12 | -95.33 | $20.03 | 569038 |
| 2024-08-09 | -95.70 | $20.01 | 369032 |
| 2024-08-08 | -86.54 | $20.50 | 663714 |
| 2024-08-07 | -87.48 | $20.45 | 557700 |
| 2024-08-06 | -79.07 | $20.90 | 538822 |
| 2024-08-05 | -79.07 | $20.90 | 607300 |
| 2024-08-02 | -75.10 | $21.48 | 484719 |
| 2024-08-01 | -37.06 | $23.24 | 292234 |
| 2024-07-31 | -12.55 | $24.49 | 535114 |
| 2024-07-30 | -6.46 | $24.48 | 468819 |
| 2024-07-29 | -21.26 | $23.74 | 482928 |
| 2024-07-26 | -7.89 | $24.17 | 519835 |
| 2024-07-25 | -3.63 | $24.35 | 1.1M |
| 2024-07-24 | -43.96 | $22.02 | 580768 |
| 2024-07-23 | -39.21 | $22.26 | 308708 |
| 2024-07-22 | -30.02 | $22.63 | 573429 |
| 2024-07-19 | -23.54 | $22.90 | 656314 |
| 2024-07-18 | -9.94 | $23.73 | 574314 |
| 2024-07-17 | -4.97 | $24.04 | 724716 |
| 2024-07-16 | -3.41 | $23.77 | 693900 |
| 2024-07-15 | -1.27 | $22.99 | 464008 |
| 2024-07-12 | -0.93 | $21.78 | 294795 |
| 2024-07-11 | -7.57 | $21.45 | 427225 |
| 2024-07-10 | -6.42 | $20.89 | 299700 |
| 2024-07-09 | -4.35 | $20.62 | 341100 |
| 2024-07-08 | -0.95 | $20.66 | 347926 |
| 2024-07-05 | -9.90 | $20.27 | 432200 |
| 2024-07-03 | -2.97 | $20.48 | 147847 |
| 2024-07-02 | -12.88 | $20.05 | 290031 |
| 2024-07-01 | -15.25 | $19.98 | 333430 |
| 2024-06-28 | -3.77 | $20.29 | 2.1M |
| 2024-06-27 | -0.43 | $19.77 | 324552 |
| 2024-06-26 | -2.04 | $19.40 | 185515 |
| 2024-06-25 | -1.02 | $19.42 | 316800 |
| 2024-06-24 | -4.59 | $19.35 | 267000 |
| 2024-06-21 | -27.52 | $18.56 | 1.0M |
| 2024-06-20 | -44.30 | $18.31 | 347500 |
| 2024-06-18 | -48.32 | $18.25 | 353201 |
| 2024-06-17 | -46.31 | $18.28 | 608941 |
| 2024-06-14 | -71.14 | $17.91 | 410900 |
| 2024-06-13 | -51.68 | $18.20 | 265300 |
| 2024-06-12 | -28.19 | $18.55 | 449500 |
| 2024-06-11 | -40.27 | $18.37 | 349700 |
| 2024-06-10 | -33.84 | $18.30 | 334009 |
| 2024-06-07 | -33.80 | $18.25 | 522200 |
| 2024-06-06 | -34.14 | $18.12 | 752200 |
| 2024-06-05 | -35.37 | $17.87 | 386008 |
| 2024-06-04 | -34.41 | $17.90 | 533000 |
| 2024-06-03 | -34.08 | $17.91 | 472700 |
| 2024-05-31 | -7.17 | $18.74 | 680700 |
| 2024-05-30 | -17.13 | $18.33 | 254600 |
| 2024-05-29 | -23.01 | $18.13 | 303203 |
| 2024-05-28 | -10.43 | $18.54 | 256100 |
| 2024-05-24 | -29.45 | $17.92 | 278100 |
| 2024-05-23 | -23.01 | $18.13 | 303700 |
| 2024-05-22 | -14.11 | $18.42 | 368200 |
| 2024-05-21 | -1.53 | $18.83 | 341501 |
| 2024-05-20 | -3.21 | $18.33 | 376517 |
| 2024-05-17 | -9.36 | $18.04 | 274447 |
| 2024-05-16 | -14.61 | $17.90 | 380800 |
| 2024-05-15 | -4.15 | $18.16 | 318037 |
| 2024-05-14 | -0.78 | $18.15 | 600300 |
| 2024-05-13 | -23.48 | $17.38 | 367300 |
| 2024-05-10 | -40.00 | $17.00 | 421327 |
| 2024-05-09 | -43.46 | $17.09 | 326416 |
| 2024-05-08 | -68.46 | $16.44 | 296300 |
| 2024-05-07 | -82.31 | $16.08 | 223900 |
| 2024-05-06 | -83.08 | $16.06 | 263500 |
| 2024-05-03 | -88.46 | $15.92 | 210604 |
| 2024-05-02 | -96.92 | $15.70 | 317500 |
| 2024-05-01 | -96.54 | $15.71 | 297600 |
| 2024-04-30 | -96.03 | $15.80 | 418318 |
| 2024-04-29 | -72.57 | $16.95 | 311100 |
| 2024-04-26 | -73.14 | $16.94 | 522902 |
| 2024-04-25 | -65.71 | $17.07 | 693900 |
| 2024-04-24 | -99.41 | $16.53 | 412749 |
| 2024-04-23 | -67.96 | $16.99 | 425546 |
| 2024-04-22 | -69.06 | $16.97 | 307800 |
| 2024-04-19 | -57.46 | $17.18 | 365200 |
| 2024-04-18 | -67.96 | $16.99 | 434718 |
| 2024-04-17 | -76.50 | $16.69 | 447685 |
| 2024-04-16 | -45.16 | $17.24 | 444300 |
| 2024-04-15 | -38.01 | $17.38 | 416400 |
| 2024-04-12 | -32.00 | $17.50 | 455500 |
| 2024-04-11 | -0.51 | $17.89 | 505217 |
| 2024-04-10 | -1.69 | $17.63 | 379100 |
| 2024-04-09 | -1.11 | $17.59 | 189900 |
| 2024-04-08 | -17.44 | $17.27 | 218149 |
| 2024-04-05 | -14.36 | $17.33 | 268346 |
| 2024-04-04 | -30.88 | $16.98 | 355628 |
| 2024-04-03 | -8.41 | $17.36 | 332743 |
| 2024-04-02 | -0.48 | $17.33 | 602600 |
| 2024-04-01 | -10.05 | $17.13 | 250800 |
| 2024-03-28 | -12.04 | $17.08 | 324701 |
| 2024-03-27 | -7.29 | $16.99 | 250800 |
| 2024-03-26 | -24.81 | $16.50 | 493600 |
| 2024-03-25 | -0.67 | $17.15 | 304700 |
| 2024-03-22 | -13.27 | $16.64 | 315600 |
| 2024-03-21 | -0.65 | $16.86 | 287500 |
| 2024-03-20 | -6.73 | $16.59 | 305100 |
| 2024-03-19 | -9.12 | $16.31 | 253300 |
| 2024-03-18 | -17.88 | $16.07 | 245212 |
| 2024-03-15 | -2.55 | $16.49 | 1.0M |
| 2024-03-14 | -16.73 | $16.06 | 365500 |
| 2024-03-13 | -15.99 | $16.08 | 276816 |
| 2024-03-12 | -9.02 | $16.04 | 200900 |
| 2024-03-11 | -1.64 | $16.22 | 296919 |
| 2024-03-08 | -13.11 | $15.94 | 345722 |
| 2024-03-07 | -4.44 | $15.97 | 474901 |
| 2024-03-06 | -14.15 | $15.58 | 325400 |
| 2024-03-05 | -12.57 | $15.49 | 371915 |
| 2024-03-04 | -11.52 | $15.51 | 409034 |
| 2024-03-01 | -12.77 | $15.46 | 376700 |
| 2024-02-29 | -63.49 | $14.97 | 558500 |
| 2024-02-28 | -68.57 | $14.81 | 447831 |
| 2024-02-27 | -64.13 | $14.95 | 369100 |
| 2024-02-26 | -90.48 | $14.12 | 342900 |
| 2024-02-23 | -84.86 | $14.30 | 460200 |
| 2024-02-22 | -92.60 | $14.11 | 583700 |
| 2024-02-21 | -80.39 | $14.49 | 1.1M |
| 2024-02-20 | -76.21 | $14.62 | 514120 |
| 2024-02-16 | -76.85 | $14.60 | 435324 |
| 2024-02-15 | -68.17 | $14.87 | 424900 |
| 2024-02-14 | -88.75 | $14.23 | 425433 |
| 2024-02-13 | -96.60 | $14.15 | 534133 |
| 2024-02-12 | -75.00 | $14.95 | 454800 |
| 2024-02-09 | -90.81 | $14.52 | 377704 |
| 2024-02-08 | -77.94 | $14.87 | 416600 |
| 2024-02-07 | -87.87 | $14.60 | 419322 |
| 2024-02-06 | -75.74 | $14.93 | 472500 |
| 2024-02-05 | -77.27 | $14.92 | 877347 |
| 2024-02-02 | -83.72 | $14.83 | 834225 |
| 2024-02-01 | -91.47 | $15.03 | 848015 |
| 2024-01-31 | -71.24 | $15.77 | 616900 |
| 2024-01-30 | -55.79 | $16.36 | 440700 |
| 2024-01-29 | -52.44 | $16.47 | 322904 |
| 2024-01-26 | -48.24 | $16.82 | 294838 |
| 2024-01-25 | -55.08 | $16.68 | 499443 |
| 2024-01-24 | -65.74 | $16.26 | 692707 |
| 2024-01-23 | -86.55 | $15.44 | 1.7M |
| 2024-01-22 | -86.29 | $15.45 | 629918 |
| 2024-01-19 | -88.94 | $15.42 | 1.1M |
| 2024-01-18 | -81.16 | $15.73 | 357329 |
| 2024-01-17 | -93.72 | $15.23 | 490300 |
| 2024-01-16 | -95.15 | $15.43 | 497600 |
| 2024-01-12 | -85.98 | $15.77 | 521635 |
| 2024-01-11 | -90.30 | $15.61 | 694431 |
| 2024-01-10 | -96.30 | $16.10 | 318816 |
| 2024-01-09 | -91.73 | $16.41 | 488248 |
| 2024-01-08 | -79.52 | $16.98 | 479548 |
| 2024-01-05 | -64.76 | $17.49 | 374114 |
| 2024-01-04 | -83.26 | $17.07 | 597826 |
| 2024-01-03 | -66.08 | $17.46 | 475600 |
| 2024-01-02 | -64.76 | $17.49 | 258793 |
| 2023-12-29 | -57.27 | $17.66 | 284463 |
| 2023-12-28 | -38.33 | $18.09 | 228420 |
| 2023-12-27 | -15.86 | $18.60 | 203100 |
| 2023-12-26 | -9.25 | $18.75 | 230900 |
| 2023-12-22 | -34.80 | $18.17 | 233192 |
| 2023-12-21 | -36.56 | $18.13 | 295902 |
| 2023-12-20 | -23.79 | $18.42 | 596900 |
| 2023-12-19 | -6.76 | $18.76 | 288400 |
| 2023-12-18 | -26.58 | $18.32 | 215800 |
| 2023-12-15 | -32.09 | $18.15 | 867100 |
| 2023-12-14 | -29.81 | $18.55 | 383700 |
| 2023-12-13 | -68.79 | $17.72 | 553664 |
| 2023-12-12 | -96.33 | $16.84 | 417200 |
| 2023-12-11 | -96.35 | $17.35 | 275013 |
| 2023-12-08 | -77.01 | $17.88 | 213200 |
| 2023-12-07 | -83.94 | $17.69 | 343247 |
| 2023-12-06 | -100.00 | $17.44 | 380200 |
| 2023-12-05 | -77.02 | $18.08 | 255144 |
| 2023-12-04 | -83.72 | $18.15 | 317900 |
| 2023-12-01 | -86.44 | $18.07 | 298744 |
| 2023-11-30 | -95.99 | $17.71 | 438200 |
| 2023-11-29 | -97.80 | $17.62 | 286241 |
| 2023-11-28 | -91.45 | $18.01 | 464000 |
| 2023-11-27 | -81.26 | $18.51 | 281900 |
| 2023-11-24 | -81.26 | $18.51 | 115726 |
| 2023-11-22 | -88.28 | $18.19 | 266746 |
| 2023-11-21 | -97.13 | $18.24 | 219500 |
| 2023-11-20 | -96.25 | $18.43 | 219730 |
| 2023-11-17 | -99.25 | $18.28 | 387211 |
| 2023-11-16 | -97.84 | $18.36 | 315246 |
| 2023-11-15 | -85.37 | $19.36 | 315612 |
| 2023-11-14 | -79.07 | $19.85 | 496001 |
| 2023-11-13 | -94.26 | $18.87 | 338532 |
| 2023-11-10 | -86.51 | $19.37 | 314736 |
| 2023-11-09 | -83.88 | $19.54 | 364900 |
| 2023-11-08 | -93.33 | $18.93 | 375116 |
| 2023-11-07 | -99.20 | $18.76 | 542600 |
| 2023-11-06 | -96.84 | $20.35 | 381100 |
| 2023-11-03 | -81.66 | $21.12 | 230335 |
| 2023-11-02 | -78.89 | $21.25 | 465323 |
| 2023-11-01 | -90.34 | $21.02 | 537136 |
| 2023-10-31 | -86.10 | $21.42 | 428600 |
| 2023-10-30 | -99.13 | $21.52 | 240139 |
| 2023-10-27 | -96.24 | $21.88 | 189519 |
| 2023-10-26 | -81.90 | $22.37 | 212400 |
| 2023-10-25 | -70.83 | $22.82 | 292000 |
| 2023-10-24 | -60.42 | $23.17 | 371323 |
| 2023-10-23 | -66.67 | $22.96 | 275100 |
| 2023-10-20 | -60.71 | $23.16 | 283505 |
| 2023-10-19 | -40.77 | $23.83 | 182336 |
| 2023-10-18 | -19.05 | $24.56 | 171500 |
| 2023-10-17 | -26.19 | $24.32 | 226600 |
| 2023-10-16 | -32.14 | $24.12 | 128410 |
| 2023-10-13 | -37.20 | $23.95 | 200700 |
| 2023-10-12 | -48.51 | $23.57 | 133735 |
| 2023-10-11 | -46.73 | $23.63 | 225700 |
| 2023-10-10 | -52.31 | $23.70 | 198600 |
| 2023-10-09 | -60.48 | $23.67 | 206500 |
| 2023-10-06 | -82.51 | $22.65 | 463248 |
| 2023-10-05 | -99.56 | $21.92 | 308600 |
| 2023-10-04 | -97.88 | $22.33 | 319200 |
| 2023-10-03 | -83.74 | $23.40 | 200600 |
| 2023-10-02 | -85.64 | $23.33 | 306000 |
| 2023-09-29 | -77.74 | $24.01 | 299031 |
| 2023-09-28 | -60.50 | $24.56 | 342035 |
| 2023-09-27 | -48.90 | $24.93 | 363600 |
| 2023-09-26 | -95.61 | $23.44 | 206100 |
| 2023-09-25 | -80.26 | $24.01 | 265010 |
| 2023-09-22 | -75.72 | $24.12 | 193700 |
| 2023-09-21 | -84.98 | $23.83 | 269039 |
| 2023-09-20 | -67.07 | $24.25 | 279901 |
| 2023-09-19 | -82.34 | $23.74 | 198835 |
| 2023-09-18 | -63.47 | $24.37 | 361039 |
| 2023-09-15 | -49.70 | $24.83 | 916244 |
| 2023-09-14 | -50.00 | $24.82 | 297500 |
| 2023-09-13 | -64.37 | $24.34 | 419437 |
| 2023-09-12 | -27.25 | $25.58 | 409213 |
| 2023-09-11 | -29.04 | $25.52 | 218945 |
| 2023-09-08 | -22.75 | $25.73 | 313900 |
| 2023-09-07 | -7.79 | $26.11 | 368300 |
| 2023-09-06 | -25.55 | $25.54 | 291140 |
| 2023-09-05 | -59.19 | $24.46 | 259008 |
| 2023-09-01 | -44.86 | $24.92 | 390814 |
| 2023-08-31 | -72.27 | $24.04 | 340600 |
| 2023-08-30 | -74.30 | $23.98 | 231000 |
| 2023-08-29 | -78.37 | $24.08 | 372610 |
| 2023-08-28 | -78.96 | $24.16 | 248114 |
| 2023-08-25 | -88.54 | $23.70 | 151100 |
| 2023-08-24 | -90.21 | $23.62 | 203500 |
| 2023-08-23 | -82.50 | $23.99 | 175600 |
| 2023-08-22 | -95.96 | $23.67 | 255200 |
| 2023-08-21 | -89.46 | $23.96 | 226136 |
| 2023-08-18 | -73.32 | $24.68 | 235636 |
| 2023-08-17 | -82.74 | $24.26 | 269400 |
| 2023-08-16 | -73.09 | $24.69 | 180400 |
| 2023-08-15 | -69.73 | $24.84 | 232624 |
| 2023-08-14 | -62.56 | $25.16 | 368500 |
| 2023-08-11 | -41.14 | $25.79 | 277310 |
| 2023-08-10 | -41.71 | $25.76 | 224700 |
| 2023-08-09 | -44.38 | $25.62 | 273953 |
| 2023-08-08 | -56.19 | $25.00 | 220800 |
| 2023-08-07 | -57.33 | $24.94 | 205800 |
| 2023-08-04 | -51.43 | $25.25 | 229247 |
| 2023-08-03 | -37.77 | $25.51 | 481708 |
| 2023-08-02 | -29.19 | $25.98 | 590502 |
| 2023-08-01 | -7.70 | $27.43 | 677601 |
| 2023-07-31 | -10.80 | $25.99 | 297700 |
| 2023-07-28 | -5.60 | $26.09 | 597700 |
| 2023-07-27 | -19.00 | $24.61 | 1.0M |
| 2023-07-26 | -14.49 | $24.80 | 439800 |
| 2023-07-25 | -21.85 | $24.49 | 345419 |
| 2023-07-24 | -17.34 | $24.68 | 593700 |
| 2023-07-21 | -17.01 | $24.42 | 219625 |
| 2023-07-20 | -14.95 | $24.50 | 227700 |
| 2023-07-19 | -9.35 | $24.69 | 271200 |
| 2023-07-18 | -12.99 | $24.55 | 284821 |
| 2023-07-17 | -32.63 | $23.74 | 377116 |
| 2023-07-14 | -45.89 | $23.24 | 557734 |
| 2023-07-13 | -20.69 | $24.19 | 458500 |
| 2023-07-12 | -20.44 | $24.12 | 286800 |
| 2023-07-11 | -8.31 | $24.40 | 424420 |
| 2023-07-10 | -35.34 | $24.31 | 443600 |
| 2023-07-07 | -41.98 | $24.24 | 442241 |
| 2023-07-06 | -91.03 | $21.67 | 345931 |
| 2023-07-05 | -90.08 | $21.99 | 489800 |
| 2023-07-03 | -83.81 | $22.30 | 416928 |
| 2023-06-30 | -64.57 | $23.25 | 1.1M |
| 2023-06-29 | -42.31 | $24.35 | 298818 |
| 2023-06-28 | -51.01 | $23.92 | 393600 |
| 2023-06-27 | -55.47 | $23.70 | 259903 |
| 2023-06-26 | -73.89 | $22.79 | 497000 |
| 2023-06-23 | -71.26 | $22.92 | 7.9M |
| 2023-06-22 | -63.56 | $23.30 | 487128 |
| 2023-06-21 | -52.23 | $23.86 | 460639 |
| 2023-06-20 | -82.79 | $22.35 | 584600 |
| 2023-06-16 | -69.20 | $22.62 | 981600 |
| 2023-06-15 | -65.25 | $22.44 | 1.4M |
| 2023-06-14 | -57.42 | $22.92 | 306939 |
| 2023-06-13 | -52.20 | $23.24 | 344200 |
| 2023-06-12 | -59.38 | $22.80 | 406340 |
| 2023-06-09 | -24.60 | $24.90 | 436003 |
| 2023-06-08 | -3.83 | $26.20 | 436400 |
| 2023-06-07 | -10.93 | $25.64 | 289300 |
| 2023-06-06 | -46.17 | $23.48 | 291100 |
| 2023-06-05 | -42.74 | $23.69 | 700319 |
| 2023-06-02 | -1.72 | $25.91 | 454900 |
| 2023-06-01 | -28.92 | $23.35 | 348101 |
| 2023-05-31 | -62.11 | $21.87 | 583000 |
| 2023-05-30 | -56.25 | $22.12 | 267710 |
| 2023-05-26 | -33.71 | $23.13 | 313100 |
| 2023-05-25 | -39.51 | $22.87 | 302200 |
| 2023-05-24 | -20.54 | $23.72 | 432900 |
| 2023-05-23 | -13.17 | $24.05 | 523606 |
| 2023-05-22 | -9.31 | $23.86 | 1.1M |
| 2023-05-19 | -42.61 | $21.79 | 1.6M |
| 2023-05-18 | -61.27 | $21.26 | 371007 |
| 2023-05-17 | -67.61 | $21.08 | 683300 |
| 2023-05-16 | -85.56 | $20.57 | 449903 |
| 2023-05-15 | -68.31 | $21.06 | 364832 |
| 2023-05-12 | -86.27 | $20.55 | 170005 |
| 2023-05-11 | -83.39 | $20.65 | 203600 |
| 2023-05-10 | -70.12 | $21.17 | 245819 |
| 2023-05-09 | -73.37 | $21.06 | 249621 |
| 2023-05-08 | -78.11 | $20.90 | 194000 |
| 2023-05-05 | -48.82 | $21.89 | 239947 |
| 2023-05-04 | -61.54 | $21.46 | 310800 |
| 2023-05-03 | -39.35 | $22.21 | 659649 |
| 2023-05-02 | -67.90 | $21.29 | 356512 |
| 2023-05-01 | -57.78 | $22.03 | 613400 |
| 2023-04-28 | -43.41 | $22.51 | 379043 |
| 2023-04-27 | -41.92 | $22.56 | 512300 |
| 2023-04-26 | -93.11 | $20.85 | 361913 |
| 2023-04-25 | -86.23 | $21.08 | 360000 |
| 2023-04-24 | -48.76 | $22.00 | 321339 |
| 2023-04-21 | -63.06 | $21.28 | 385932 |
| 2023-04-20 | -57.41 | $21.52 | 404800 |
| 2023-04-19 | -49.18 | $21.87 | 270900 |
| 2023-04-18 | -46.12 | $22.00 | 366600 |
| 2023-04-17 | -38.82 | $22.31 | 221100 |
| 2023-04-14 | -30.30 | $22.56 | 272911 |
| 2023-04-13 | -21.21 | $22.98 | 302000 |
| 2023-04-12 | -17.10 | $23.17 | 270039 |
| 2023-04-11 | -20.35 | $23.02 | 198700 |
| 2023-04-10 | -32.47 | $22.46 | 263225 |
| 2023-04-06 | -37.63 | $22.29 | 187200 |
| 2023-04-05 | -38.89 | $22.75 | 185500 |
| 2023-04-04 | -38.39 | $23.08 | 294108 |
| 2023-04-03 | -31.00 | $23.57 | 421502 |
| 2023-03-31 | -62.67 | $22.05 | 267240 |
| 2023-03-30 | -63.91 | $21.96 | 166343 |
| 2023-03-29 | -63.91 | $21.96 | 213100 |
| 2023-03-28 | -69.56 | $21.55 | 207100 |
| 2023-03-27 | -77.14 | $21.00 | 255410 |
| 2023-03-24 | -87.19 | $20.27 | 447748 |
| 2023-03-23 | -86.91 | $20.29 | 308939 |
| 2023-03-22 | -79.75 | $20.81 | 277625 |
| 2023-03-21 | -75.21 | $21.14 | 731200 |
| 2023-03-20 | -80.58 | $20.75 | 435100 |
| 2023-03-17 | -89.81 | $20.08 | 1.1M |
| 2023-03-16 | -90.77 | $20.21 | 723300 |
| 2023-03-15 | -91.72 | $20.29 | 653600 |
| 2023-03-14 | -89.47 | $21.50 | 503600 |
| 2023-03-13 | -97.76 | $21.36 | 464200 |
| 2023-03-10 | -79.55 | $23.06 | 495648 |
| 2023-03-09 | -60.67 | $23.90 | 642100 |
| 2023-03-08 | -47.31 | $24.60 | 231947 |
| 2023-03-07 | -38.49 | $25.01 | 265000 |
| 2023-03-06 | -26.67 | $25.56 | 270000 |
| 2023-03-03 | -5.38 | $26.55 | 200835 |
| 2023-03-02 | -25.81 | $25.60 | 469420 |
| 2023-03-01 | -16.13 | $26.05 | 724718 |
| 2023-02-28 | -63.01 | $23.87 | 441200 |
| 2023-02-27 | -58.92 | $24.06 | 210600 |
| 2023-02-24 | -63.44 | $23.85 | 179200 |
| 2023-02-23 | -76.13 | $23.26 | 231800 |
| 2023-02-22 | -95.48 | $22.36 | 363416 |
| 2023-02-21 | -96.09 | $22.87 | 238300 |
| 2023-02-17 | -80.71 | $23.83 | 343707 |
| 2023-02-16 | -35.05 | $25.51 | 249725 |
| 2023-02-15 | -43.24 | $25.04 | 304836 |
| 2023-02-14 | -35.87 | $25.34 | 292403 |
| 2023-02-13 | -21.38 | $25.93 | 286400 |
| 2023-02-10 | -22.11 | $25.90 | 221947 |
| 2023-02-09 | -29.34 | $25.60 | 360449 |
| 2023-02-08 | -9.41 | $26.37 | 193200 |
| 2023-02-07 | -2.67 | $26.40 | 223400 |
| 2023-02-06 | -17.70 | $25.67 | 313040 |
| 2023-02-03 | -5.21 | $26.17 | 330010 |
| 2023-02-02 | -13.15 | $25.37 | 413205 |
| 2023-02-01 | -4.21 | $25.79 | 555918 |
| 2023-01-31 | -4.72 | $25.60 | 358500 |
| 2023-01-30 | -7.10 | $24.88 | 354400 |
| 2023-01-27 | -4.23 | $25.07 | 318200 |
| 2023-01-26 | -13.27 | $24.45 | 397100 |
| 2023-01-25 | -4.46 | $25.00 | 278710 |
| 2023-01-24 | -9.98 | $24.07 | 243607 |
| 2023-01-23 | -4.75 | $24.39 | 169500 |
| 2023-01-20 | -6.38 | $24.29 | 186815 |
| 2023-01-19 | -20.28 | $23.38 | 183000 |
| 2023-01-18 | -14.35 | $23.75 | 618900 |
| 2023-01-17 | -2.40 | $24.15 | 311745 |
| 2023-01-13 | -14.86 | $23.37 | 181700 |
| 2023-01-12 | -16.29 | $23.28 | 571320 |
| 2023-01-11 | -5.85 | $22.71 | 186237 |
| 2023-01-10 | -3.54 | $22.68 | 293915 |
| 2023-01-09 | -12.02 | $22.09 | 621000 |
| 2023-01-06 | -9.22 | $21.02 | 684100 |
| 2023-01-05 | -44.25 | $19.37 | 245700 |
| 2023-01-04 | -50.87 | $19.47 | 308543 |
| 2023-01-03 | -71.30 | $19.09 | 244100 |
| 2022-12-30 | -45.65 | $20.27 | 257115 |
| 2022-12-29 | -53.48 | $19.91 | 248600 |
| 2022-12-28 | -78.91 | $18.74 | 280600 |
| 2022-12-27 | -58.70 | $19.67 | 157209 |
| 2022-12-23 | -58.91 | $19.66 | 285600 |
| 2022-12-22 | -70.22 | $19.14 | 343417 |
| 2022-12-21 | -46.52 | $20.23 | 356319 |
| 2022-12-20 | -62.39 | $19.50 | 399438 |
| 2022-12-19 | -88.48 | $18.30 | 291800 |
| 2022-12-16 | -80.43 | $18.67 | 1.1M |
| 2022-12-15 | -76.21 | $18.90 | 394233 |
| 2022-12-14 | -66.34 | $19.47 | 319800 |
| 2022-12-13 | -76.15 | $19.07 | 288200 |
| 2022-12-12 | -83.16 | $18.75 | 460115 |
| 2022-12-09 | -98.57 | $18.07 | 407400 |
| 2022-12-08 | -93.21 | $18.92 | 325600 |
| 2022-12-07 | -97.21 | $18.72 | 298800 |
| 2022-12-06 | -96.01 | $19.74 | 293935 |
| 2022-12-05 | -69.95 | $20.96 | 408133 |
| 2022-12-02 | -43.09 | $21.97 | 259100 |
| 2022-12-01 | -44.00 | $21.50 | 354800 |
| 2022-11-30 | -40.21 | $21.68 | 475500 |
| 2022-11-29 | -58.53 | $20.81 | 299300 |
| 2022-11-28 | -72.84 | $20.13 | 235200 |
| 2022-11-25 | -52.75 | $20.90 | 75100 |
| 2022-11-23 | -50.98 | $20.99 | 240505 |
| 2022-11-22 | -48.43 | $21.12 | 319401 |
| 2022-11-21 | -60.20 | $20.52 | 629643 |
| 2022-11-18 | -35.69 | $21.77 | 353437 |
| 2022-11-17 | -20.40 | $22.48 | 301050 |
| 2022-11-16 | -21.86 | $22.30 | 316000 |
| 2022-11-15 | -8.60 | $23.02 | 299600 |
| 2022-11-14 | -16.02 | $22.48 | 543734 |
| 2022-11-11 | -2.92 | $22.97 | 451500 |
| 2022-11-10 | -21.27 | $20.50 | 317015 |
| 2022-11-09 | -22.66 | $20.24 | 472806 |
| 2022-11-08 | -7.63 | $21.18 | 315700 |
| 2022-11-07 | -11.22 | $20.95 | 376100 |
| 2022-11-04 | -14.95 | $20.71 | 385938 |
| 2022-11-03 | -19.36 | $20.29 | 386700 |
| 2022-11-02 | -39.52 | $19.03 | 382542 |
| 2022-11-01 | -28.80 | $19.70 | 463600 |
| 2022-10-31 | -31.83 | $19.46 | 488830 |
| 2022-10-28 | -29.69 | $19.33 | 503425 |
| 2022-10-27 | -29.18 | $19.16 | 833100 |
| 2022-10-26 | -8.37 | $20.49 | 778149 |
| 2022-10-25 | 0.00 | $20.00 | 600904 |
| 2022-10-24 | -3.56 | $19.44 | 751500 |
| 2022-10-21 | -4.86 | $19.06 | 561688 |
| 2022-10-20 | -3.23 | $17.98 | 808502 |
| 2022-10-19 | -1.03 | $17.98 | 350963 |
| 2022-10-18 | -9.09 | $16.99 | 208905 |
| 2022-10-17 | -10.02 | $16.87 | 330842 |
| 2022-10-14 | -17.82 | $16.28 | 337500 |
| 2022-10-13 | -17.66 | $16.78 | 491835 |
| 2022-10-12 | -53.17 | $15.48 | 217300 |
| 2022-10-11 | -49.81 | $15.81 | 324300 |
| 2022-10-10 | -44.25 | $16.10 | 362815 |
| 2022-10-07 | -37.02 | $16.61 | 390200 |
| 2022-10-06 | -39.96 | $16.45 | 240385 |
| 2022-10-05 | -40.52 | $16.42 | 365200 |
| 2022-10-04 | -53.96 | $15.69 | 477400 |
| 2022-10-03 | -69.43 | $14.85 | 445203 |
| 2022-09-30 | -94.66 | $13.48 | 466000 |
| 2022-09-29 | -81.58 | $14.19 | 364206 |
| 2022-09-28 | -79.01 | $14.33 | 375110 |
| 2022-09-27 | -92.08 | $13.62 | 537242 |
| 2022-09-26 | -97.42 | $13.33 | 618208 |
| 2022-09-23 | -96.71 | $13.91 | 523191 |
| 2022-09-22 | -84.71 | $15.74 | 272200 |
| 2022-09-21 | -83.82 | $15.77 | 265901 |
| 2022-09-20 | -74.41 | $16.09 | 332222 |
| 2022-09-19 | -60.88 | $16.55 | 321134 |
| 2022-09-16 | -59.71 | $16.59 | 1.2M |
| 2022-09-15 | -25.59 | $17.75 | 349424 |
| 2022-09-14 | -8.24 | $18.34 | 437910 |
| 2022-09-13 | -38.53 | $17.31 | 399039 |
| 2022-09-12 | -16.47 | $18.06 | 501100 |
| 2022-09-09 | -1.03 | $18.09 | 552904 |
| 2022-09-08 | -50.55 | $16.58 | 429027 |
| 2022-09-07 | -52.00 | $16.54 | 420838 |
| 2022-09-06 | -33.82 | $17.04 | 704900 |
| 2022-09-02 | -37.82 | $16.93 | 347200 |
| 2022-09-01 | -65.45 | $16.17 | 679536 |
| 2022-08-31 | -78.45 | $16.15 | 377300 |
| 2022-08-30 | -78.71 | $16.31 | 406236 |
| 2022-08-29 | -65.28 | $16.82 | 203200 |
| 2022-08-26 | -64.39 | $16.85 | 353225 |
| 2022-08-25 | -45.62 | $17.70 | 257943 |
| 2022-08-24 | -45.89 | $17.69 | 299913 |
| 2022-08-23 | -55.17 | $17.34 | 544336 |
| 2022-08-22 | -79.31 | $16.43 | 392916 |
| 2022-08-19 | -86.16 | $16.37 | 189100 |
| 2022-08-18 | -68.93 | $16.98 | 184320 |
| 2022-08-17 | -87.29 | $16.33 | 211500 |
| 2022-08-16 | -92.37 | $16.15 | 243917 |
| 2022-08-15 | -79.94 | $16.59 | 295800 |
| 2022-08-12 | -65.13 | $17.16 | 372400 |
| 2022-08-11 | -51.78 | $17.24 | 229200 |
| 2022-08-10 | -69.36 | $16.50 | 303800 |
| 2022-08-09 | -70.55 | $16.45 | 462037 |
| 2022-08-08 | -67.22 | $16.59 | 540011 |
| 2022-08-05 | -72.92 | $16.35 | 567114 |
| 2022-08-04 | -74.35 | $16.29 | 376511 |
| 2022-08-03 | -53.55 | $17.24 | 419833 |
| 2022-08-02 | -27.46 | $18.38 | 711148 |
| 2022-08-01 | -35.70 | $18.02 | 536247 |
| 2022-07-29 | -26.28 | $18.94 | 442600 |
| 2022-07-28 | -36.21 | $18.54 | 669233 |
| 2022-07-27 | -37.48 | $18.73 | 500811 |
| 2022-07-26 | -63.75 | $17.28 | 572300 |
| 2022-07-25 | -53.42 | $17.87 | 502600 |
| 2022-07-22 | -63.22 | $17.31 | 789908 |
| 2022-07-21 | -69.70 | $16.94 | 341800 |
| 2022-07-20 | -57.09 | $17.66 | 285900 |
| 2022-07-19 | -61.71 | $17.68 | 348772 |
| 2022-07-18 | -78.30 | $16.69 | 312434 |
| 2022-07-15 | -90.40 | $15.88 | 353102 |
| 2022-07-14 | -97.70 | $15.40 | 480729 |
| 2022-07-13 | -94.29 | $16.65 | 519800 |
| 2022-07-12 | -96.96 | $16.72 | 507506 |
| 2022-07-11 | -94.88 | $17.85 | 283631 |
| 2022-07-08 | -88.95 | $18.73 | 344600 |
| 2022-07-07 | -90.19 | $18.73 | 564700 |
| 2022-07-06 | -94.39 | $18.14 | 640206 |
| 2022-07-05 | -94.55 | $18.59 | 520601 |
| 2022-07-01 | -89.09 | $19.83 | 308200 |
| 2022-06-30 | -89.24 | $19.81 | 351500 |
| 2022-06-29 | -83.55 | $20.55 | 327600 |
| 2022-06-28 | -85.24 | $20.33 | 375200 |
| 2022-06-27 | -87.78 | $20.00 | 347431 |
| 2022-06-24 | -94.47 | $19.13 | 458800 |
| 2022-06-23 | -98.08 | $18.66 | 503122 |
| 2022-06-22 | -98.22 | $19.85 | 358434 |
| 2022-06-21 | -92.27 | $20.92 | 427227 |
| 2022-06-17 | -99.56 | $20.09 | 1.0M |
| 2022-06-16 | -93.60 | $21.62 | 567100 |
| 2022-06-15 | -92.16 | $22.49 | 398622 |
| 2022-06-14 | -94.53 | $22.43 | 344900 |
| 2022-06-13 | -98.86 | $23.62 | 412842 |
| 2022-06-10 | -64.34 | $26.08 | 642000 |
| 2022-06-09 | -44.43 | $27.15 | 512300 |
| 2022-06-08 | -11.97 | $30.27 | 243500 |
| 2022-06-07 | -0.54 | $31.02 | 490700 |
| 2022-06-06 | -4.05 | $30.33 | 351400 |
| 2022-06-03 | -1.24 | $29.78 | 366900 |
| 2022-06-02 | -4.62 | $29.03 | 575700 |
| 2022-06-01 | -6.22 | $28.74 | 476200 |
| 2022-05-31 | -13.80 | $28.18 | 1.0M |
| 2022-05-27 | -7.53 | $27.58 | 270900 |
| 2022-05-26 | -11.34 | $26.89 | 240500 |
| 2022-05-25 | -24.39 | $26.15 | 335100 |
| 2022-05-24 | -26.66 | $26.02 | 335100 |
| 2022-05-23 | -33.28 | $25.88 | 293008 |
| 2022-05-20 | -58.44 | $24.52 | 276100 |
| 2022-05-19 | -66.16 | $24.70 | 269044 |
| 2022-05-18 | -73.81 | $24.29 | 488438 |
| 2022-05-17 | -74.45 | $24.47 | 263100 |
| 2022-05-16 | -81.15 | $24.01 | 223126 |
| 2022-05-13 | -87.31 | $23.36 | 433000 |
| 2022-05-12 | -90.37 | $22.99 | 907704 |
| 2022-05-11 | -92.74 | $23.33 | 522802 |
| 2022-05-10 | -91.01 | $23.53 | 601131 |
| 2022-05-09 | -98.80 | $24.15 | 544300 |
| 2022-05-06 | -69.87 | $27.47 | 434136 |
| 2022-05-05 | -84.99 | $26.04 | 420041 |
| 2022-05-04 | -85.73 | $26.09 | 385560 |
| 2022-05-03 | -96.24 | $25.11 | 583032 |
| 2022-05-02 | -92.27 | $25.48 | 493500 |
| 2022-04-29 | -86.70 | $26.00 | 653000 |
| 2022-04-28 | -84.44 | $26.21 | 687527 |
| 2022-04-27 | -93.90 | $26.85 | 389100 |
| 2022-04-26 | -93.63 | $27.03 | 467133 |
| 2022-04-25 | -89.89 | $27.41 | 550600 |
| 2022-04-22 | -91.78 | $29.17 | 593926 |
| 2022-04-21 | -85.21 | $29.76 | 417025 |
| 2022-04-20 | -64.30 | $30.82 | 634900 |
| 2022-04-19 | -34.71 | $32.23 | 496000 |
| 2022-04-18 | -12.38 | $33.42 | 631700 |
| 2022-04-14 | -8.70 | $33.61 | 281917 |
| 2022-04-13 | -19.81 | $33.01 | 285533 |
| 2022-04-12 | -23.33 | $32.82 | 333920 |
| 2022-04-11 | -41.67 | $31.83 | 740000 |
| 2022-04-08 | -8.52 | $33.62 | 651333 |
| 2022-04-07 | -18.26 | $32.62 | 645379 |
| 2022-04-06 | -41.64 | $31.89 | 533641 |
| 2022-04-05 | -54.93 | $31.56 | 499115 |
| 2022-04-04 | -44.76 | $32.63 | 458200 |
| 2022-04-01 | -39.91 | $32.43 | 824540 |
| 2022-03-31 | -44.97 | $31.63 | 338440 |
| 2022-03-30 | -39.94 | $32.10 | 455534 |
| 2022-03-29 | -41.86 | $31.92 | 562138 |
| 2022-03-28 | -48.29 | $31.32 | 465980 |
| 2022-03-25 | -40.40 | $31.98 | 488118 |
| 2022-03-24 | -54.64 | $30.18 | 354700 |
| 2022-03-23 | -61.50 | $29.17 | 417500 |
| 2022-03-22 | -60.85 | $29.24 | 357300 |
| 2022-03-21 | -60.30 | $29.30 | 552309 |
| 2022-03-18 | -63.07 | $29.00 | 961432 |
| 2022-03-17 | -42.66 | $31.21 | 1.1M |
| 2022-03-16 | -48.75 | $30.55 | 918601 |
| 2022-03-15 | -49.12 | $30.51 | 839200 |
| 2022-03-14 | -37.95 | $31.72 | 758100 |
| 2022-03-11 | -37.40 | $31.78 | 549400 |
| 2022-03-10 | -20.78 | $33.58 | 566446 |
| 2022-03-09 | -23.45 | $33.29 | 1.0M |
| 2022-03-08 | -7.05 | $35.04 | 1.7M |
| 2022-03-07 | -13.47 | $30.99 | 1.2M |
| 2022-03-04 | -37.41 | $27.14 | 734300 |
| 2022-03-03 | -35.80 | $27.14 | 546223 |
| 2022-03-02 | -18.38 | $27.87 | 460592 |
| 2022-03-01 | -26.97 | $27.51 | 953300 |
| 2022-02-28 | -25.78 | $27.56 | 446117 |
| 2022-02-25 | -47.73 | $26.64 | 328011 |
| 2022-02-24 | -58.71 | $26.18 | 582400 |
| 2022-02-23 | -69.21 | $25.74 | 267500 |
| 2022-02-22 | -58.95 | $26.17 | 387711 |
| 2022-02-18 | -56.32 | $26.28 | 371918 |
| 2022-02-17 | -42.72 | $26.85 | 340435 |
| 2022-02-16 | -32.94 | $27.26 | 356348 |
| 2022-02-15 | -29.83 | $27.39 | 458402 |
| 2022-02-14 | -15.04 | $28.01 | 623517 |
| 2022-02-11 | -10.44 | $28.14 | 513700 |
| 2022-02-10 | -62.86 | $25.98 | 281543 |
| 2022-02-09 | -63.59 | $25.95 | 637712 |
| 2022-02-08 | -71.12 | $25.64 | 717100 |
| 2022-02-07 | -52.18 | $26.42 | 917300 |
| 2022-02-04 | -37.62 | $27.02 | 911210 |
| 2022-02-03 | -78.16 | $25.35 | 847932 |
| 2022-02-02 | -41.31 | $26.93 | 345700 |
| 2022-02-01 | -22.42 | $27.68 | 364800 |
| 2022-01-31 | -30.65 | $26.67 | 266900 |
| 2022-01-28 | -32.12 | $26.45 | 290900 |
| 2022-01-27 | -30.76 | $26.54 | 305584 |
| 2022-01-26 | -14.70 | $27.60 | 347800 |
| 2022-01-25 | -7.03 | $27.66 | 502956 |
| 2022-01-24 | -20.75 | $26.82 | 415200 |
| 2022-01-21 | -35.62 | $25.91 | 367600 |
| 2022-01-20 | -36.76 | $25.84 | 249100 |
| 2022-01-19 | -25.00 | $26.56 | 254400 |
| 2022-01-18 | -20.35 | $26.70 | 668300 |
| 2022-01-14 | -0.48 | $27.35 | 317244 |
| 2022-01-13 | -17.05 | $26.19 | 253530 |
| 2022-01-12 | -12.50 | $26.47 | 309626 |
| 2022-01-11 | -3.25 | $27.04 | 347400 |
| 2022-01-10 | -1.10 | $26.49 | 283000 |
| 2022-01-07 | -5.20 | $26.18 | 263600 |
| 2022-01-06 | -16.96 | $25.39 | 284500 |
| 2022-01-05 | -29.67 | $24.73 | 238810 |
| 2022-01-04 | -8.32 | $25.71 | 373000 |
| 2022-01-03 | -29.32 | $24.43 | 532804 |
| 2021-12-31 | -74.05 | $22.31 | 496900 |
| 2021-12-30 | -66.46 | $22.67 | 268721 |
| 2021-12-29 | -61.60 | $22.90 | 215300 |
| 2021-12-28 | -61.39 | $22.91 | 179516 |
| 2021-12-27 | -50.00 | $23.45 | 176144 |
| 2021-12-23 | -54.22 | $23.25 | 247100 |
| 2021-12-22 | -58.13 | $23.19 | 191000 |
| 2021-12-21 | -60.42 | $23.17 | 317422 |
| 2021-12-20 | -82.39 | $22.01 | 256803 |
| 2021-12-17 | -74.43 | $22.43 | 990001 |
| 2021-12-16 | -84.73 | $22.31 | 358500 |
| 2021-12-15 | -80.87 | $22.59 | 414918 |
| 2021-12-14 | -84.68 | $22.72 | 317204 |
| 2021-12-13 | -68.11 | $23.64 | 468900 |
| 2021-12-10 | -49.91 | $24.65 | 377000 |
| 2021-12-09 | -53.75 | $24.52 | 752116 |
| 2021-12-08 | -54.71 | $24.80 | 334800 |
| 2021-12-07 | -55.60 | $25.00 | 408500 |
| 2021-12-06 | -62.41 | $24.52 | 462700 |
| 2021-12-03 | -77.02 | $23.49 | 509100 |
| 2021-12-02 | -83.97 | $23.00 | 497500 |
| 2021-12-01 | -99.39 | $22.41 | 641900 |
| 2021-11-30 | -97.73 | $22.89 | 1.0M |
| 2021-11-29 | -82.38 | $24.76 | 486122 |
| 2021-11-26 | -94.65 | $24.14 | 504800 |
| 2021-11-24 | -61.58 | $25.81 | 296134 |
| 2021-11-23 | -61.58 | $25.81 | 359322 |
| 2021-11-22 | -76.24 | $25.07 | 421000 |
| 2021-11-19 | -89.90 | $24.38 | 614700 |
| 2021-11-18 | -80.27 | $25.30 | 508500 |
| 2021-11-17 | -70.66 | $25.88 | 469000 |
| 2021-11-16 | -52.02 | $27.02 | 388504 |
| 2021-11-15 | -64.81 | $26.49 | 384713 |
| 2021-11-12 | -75.11 | $26.13 | 291940 |
| 2021-11-11 | -73.24 | $26.50 | 337500 |
| 2021-11-10 | -60.82 | $27.47 | 917747 |
| 2021-11-09 | -44.43 | $28.75 | 389400 |
| 2021-11-08 | -48.14 | $28.46 | 385031 |
| 2021-11-05 | -57.75 | $27.71 | 519508 |
| 2021-11-04 | -64.53 | $27.18 | 814102 |
| 2021-11-03 | -67.73 | $26.93 | 472300 |
| 2021-11-02 | -81.18 | $25.88 | 434235 |
| 2021-11-01 | -73.11 | $26.51 | 309800 |
| 2021-10-29 | -79.51 | $26.01 | 1.1M |
| 2021-10-28 | -91.55 | $25.07 | 1.1M |
| 2021-10-27 | -96.42 | $26.30 | 866034 |
| 2021-10-26 | -80.85 | $27.66 | 564169 |
| 2021-10-25 | -74.47 | $28.02 | 1.4M |
| 2021-10-22 | -70.74 | $28.23 | 418100 |
| 2021-10-21 | -69.15 | $28.32 | 501400 |
| 2021-10-20 | -44.41 | $29.52 | 296946 |
| 2021-10-19 | -40.46 | $29.76 | 359931 |
| 2021-10-18 | -34.38 | $30.13 | 585000 |
| 2021-10-15 | -10.99 | $31.54 | 284500 |
| 2021-10-14 | -0.18 | $31.71 | 322046 |
| 2021-10-13 | -4.06 | $30.99 | 270511 |
| 2021-10-12 | -6.19 | $30.88 | 447800 |
| 2021-10-11 | -25.73 | $29.87 | 345312 |
| 2021-10-08 | -3.18 | $30.29 | 507100 |
| 2021-10-07 | -41.14 | $28.62 | 700536 |
| 2021-10-06 | -63.41 | $27.64 | 1.1M |
| 2021-10-05 | -32.73 | $28.99 | 618005 |
| 2021-10-04 | -23.86 | $29.38 | 486639 |
| 2021-10-01 | -31.36 | $29.05 | 433400 |
| 2021-09-30 | -60.91 | $27.75 | 598600 |
| 2021-09-29 | -70.91 | $27.31 | 571225 |
| 2021-09-28 | -38.18 | $28.75 | 698021 |
| 2021-09-27 | -15.30 | $29.02 | 789200 |
| 2021-09-24 | -64.42 | $27.19 | 460222 |
| 2021-09-23 | -71.47 | $26.96 | 830116 |
| 2021-09-22 | -93.87 | $26.23 | 409700 |
| 2021-09-21 | -67.48 | $27.09 | 865633 |
| 2021-09-20 | -43.23 | $27.47 | 639434 |
| 2021-09-17 | -32.25 | $27.50 | 763300 |
| 2021-09-16 | -27.57 | $27.76 | 336246 |
| 2021-09-15 | -17.84 | $28.30 | 802000 |
| 2021-09-14 | -25.23 | $27.89 | 346700 |
| 2021-09-13 | -9.01 | $28.79 | 409400 |
| 2021-09-10 | -26.49 | $27.82 | 524100 |
| 2021-09-09 | -41.38 | $27.31 | 499928 |
| 2021-09-08 | -51.58 | $26.95 | 381700 |
| 2021-09-07 | -46.41 | $27.40 | 387708 |
| 2021-09-03 | -38.95 | $27.91 | 203200 |
| 2021-09-02 | -43.39 | $28.15 | 175831 |
| 2021-09-01 | -52.25 | $27.46 | 270428 |
| 2021-08-31 | -54.36 | $27.56 | 563122 |
| 2021-08-30 | -53.09 | $28.14 | 450900 |
| 2021-08-27 | -53.91 | $28.93 | 515939 |
| 2021-08-26 | -71.14 | $26.99 | 239900 |
| 2021-08-25 | -68.36 | $27.61 | 310400 |
| 2021-08-24 | -69.34 | $27.49 | 670829 |
| 2021-08-23 | -81.03 | $26.06 | 685100 |
| 2021-08-20 | -93.79 | $24.50 | 1.2M |
| 2021-08-19 | -97.07 | $24.71 | 594746 |
| 2021-08-18 | -99.50 | $25.99 | 521200 |
| 2021-08-17 | -97.73 | $26.50 | 678011 |
| 2021-08-16 | -98.61 | $27.45 | 433572 |
| 2021-08-13 | -98.54 | $28.53 | 389000 |
| 2021-08-12 | -97.22 | $28.98 | 344900 |
| 2021-08-11 | -91.48 | $29.49 | 709900 |
| 2021-08-10 | -97.96 | $29.50 | 687800 |
| 2021-08-09 | -97.40 | $29.55 | 454600 |
| 2021-08-06 | -98.12 | $30.34 | 506800 |
| 2021-08-05 | -96.61 | $30.46 | 236100 |
| 2021-08-04 | -99.00 | $30.27 | 539900 |
| 2021-08-03 | -81.00 | $32.96 | 508813 |
| 2021-08-02 | -84.71 | $33.07 | 656517 |
| 2021-07-30 | -80.87 | $33.36 | 389200 |
| 2021-07-29 | -83.61 | $33.47 | 538800 |
| 2021-07-28 | -64.77 | $35.16 | 863697 |
| 2021-07-27 | -78.48 | $33.93 | 414700 |
| 2021-07-26 | -79.69 | $34.08 | 206000 |
| 2021-07-23 | -90.35 | $33.09 | 369800 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.69
2026-07-21
Close Price
$11.29
Vol: 246313Average Directional Index - Detailed Analysis
Minimum
8.02
Average
20.09
Maximum
44.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 26.69 | $11.29 | 246313 |
| 2026-07-20 | 27.02 | $11.19 | 792527 |
| 2026-07-17 | 27.37 | $11.34 | 579400 |
| 2026-07-16 | 27.89 | $11.49 | 518100 |
| 2026-07-15 | 28.53 | $11.36 | 615555 |
| 2026-07-14 | 29.20 | $11.55 | 575000 |
| 2026-07-13 | 29.79 | $11.45 | 927056 |
| 2026-07-10 | 30.48 | $11.10 | 907985 |
| 2026-07-09 | 30.45 | $10.99 | 963324 |
| 2026-07-08 | 30.22 | $11.15 | 940478 |
| 2026-07-07 | 30.17 | $10.89 | 1.0M |
| 2026-07-06 | 30.12 | $11.09 | 904134 |
| 2026-07-02 | 30.06 | $11.46 | 1.1M |
| 2026-07-01 | 30.45 | $11.57 | 8.2M |
| 2026-06-30 | 30.87 | $11.65 | 1.0M |
| 2026-06-29 | 30.60 | $10.92 | 1.5M |
| 2026-06-26 | 29.52 | $11.02 | 1.5M |
| 2026-06-25 | 28.29 | $10.92 | 799233 |
| 2026-06-24 | 26.99 | $10.72 | 1.1M |
| 2026-06-23 | 25.71 | $11.64 | 689500 |
| 2026-06-22 | 24.78 | $11.77 | 752696 |
| 2026-06-18 | 23.77 | $11.69 | 1.4M |
| 2026-06-17 | 22.63 | $11.43 | 769500 |
| 2026-06-16 | 21.51 | $12.19 | 692700 |
| 2026-06-15 | 20.71 | $12.72 | 618365 |
| 2026-06-12 | 20.30 | $13.16 | 482600 |
| 2026-06-11 | 20.17 | $13.25 | 607851 |
| 2026-06-10 | 20.09 | $13.42 | 618876 |
| 2026-06-09 | 20.13 | $13.27 | 870205 |
| 2026-06-08 | 19.49 | $13.43 | 714032 |
| 2026-06-05 | 19.04 | $12.93 | 372800 |
| 2026-06-04 | 18.56 | $13.66 | 369100 |
| 2026-06-03 | 18.49 | $13.36 | 587600 |
| 2026-06-02 | 18.29 | $13.60 | 505509 |
| 2026-06-01 | 18.52 | $13.87 | 610600 |
| 2026-05-29 | 18.55 | $13.67 | 499200 |
| 2026-05-28 | 18.58 | $13.94 | 673700 |
| 2026-05-27 | 18.79 | $14.02 | 367000 |
| 2026-05-26 | 19.35 | $14.54 | 510600 |
| 2026-05-22 | 19.95 | $14.22 | 480024 |
| 2026-05-21 | 20.66 | $14.50 | 997900 |
| 2026-05-20 | 21.34 | $13.75 | 272751 |
| 2026-05-19 | 21.40 | $13.72 | 399919 |
| 2026-05-18 | 21.47 | $13.56 | 381644 |
| 2026-05-15 | 21.45 | $13.07 | 459200 |
| 2026-05-14 | 21.07 | $13.47 | 422900 |
| 2026-05-13 | 20.78 | $13.13 | 664423 |
| 2026-05-12 | 20.19 | $13.18 | 407113 |
| 2026-05-11 | 19.66 | $13.30 | 392300 |
| 2026-05-08 | 18.99 | $13.13 | 486816 |
| 2026-05-07 | 18.30 | $13.45 | 542724 |
| 2026-05-06 | 17.57 | $13.67 | 472730 |
| 2026-05-05 | 17.08 | $14.23 | 561046 |
| 2026-05-04 | 16.63 | $13.78 | 650234 |
| 2026-05-01 | 15.85 | $14.07 | 1.0M |
| 2026-04-30 | 15.06 | $14.65 | 1.6M |
| 2026-04-29 | 14.60 | $17.30 | 512361 |
| 2026-04-28 | 14.80 | $16.77 | 318331 |
| 2026-04-27 | 14.89 | $17.29 | 273200 |
| 2026-04-24 | 14.28 | $17.45 | 458300 |
| 2026-04-23 | 13.97 | $17.05 | 310144 |
| 2026-04-22 | 13.64 | $17.06 | 344320 |
| 2026-04-21 | 13.51 | $16.64 | 242689 |
| 2026-04-20 | 13.70 | $16.33 | 208800 |
| 2026-04-17 | 14.29 | $16.50 | 447625 |
| 2026-04-16 | 14.92 | $16.92 | 391800 |
| 2026-04-15 | 15.58 | $16.46 | 250024 |
| 2026-04-14 | 16.14 | $16.27 | 325500 |
| 2026-04-13 | 16.99 | $17.07 | 398020 |
| 2026-04-10 | 17.66 | $16.51 | 246300 |
| 2026-04-09 | 18.56 | $16.61 | 271600 |
| 2026-04-08 | 19.30 | $16.76 | 313600 |
| 2026-04-07 | 20.02 | $17.26 | 369131 |
| 2026-04-06 | 20.77 | $16.61 | 247400 |
| 2026-04-02 | 21.81 | $16.33 | 247100 |
| 2026-04-01 | 22.75 | $16.11 | 363000 |
| 2026-03-31 | 23.75 | $16.79 | 317500 |
| 2026-03-30 | 24.86 | $16.76 | 619500 |
| 2026-03-27 | 25.85 | $17.61 | 563534 |
| 2026-03-26 | 27.08 | $16.42 | 439542 |
| 2026-03-25 | 27.78 | $15.85 | 417746 |
| 2026-03-24 | 27.95 | $15.71 | 577400 |
| 2026-03-23 | 28.22 | $16.87 | 367900 |
| 2026-03-20 | 29.00 | $16.21 | 733300 |
| 2026-03-19 | 28.87 | $15.97 | 371522 |
| 2026-03-18 | 28.79 | $16.06 | 413700 |
| 2026-03-17 | 28.88 | $16.29 | 280300 |
| 2026-03-16 | 28.84 | $15.77 | 267100 |
| 2026-03-13 | 28.44 | $15.77 | 388944 |
| 2026-03-12 | 28.02 | $15.90 | 330055 |
| 2026-03-11 | 27.67 | $16.42 | 302330 |
| 2026-03-10 | 27.49 | $16.33 | 420300 |
| 2026-03-09 | 27.38 | $16.32 | 500103 |
| 2026-03-06 | 26.91 | $15.91 | 398722 |
| 2026-03-05 | 26.03 | $16.11 | 471079 |
| 2026-03-04 | 25.27 | $16.54 | 382000 |
| 2026-03-03 | 24.73 | $16.88 | 292000 |
| 2026-03-02 | 24.37 | $17.28 | 299400 |
| 2026-02-27 | 24.00 | $17.59 | 523408 |
| 2026-02-26 | 23.84 | $17.40 | 237617 |
| 2026-02-25 | 23.49 | $17.52 | 399200 |
| 2026-02-24 | 23.11 | $17.57 | 756700 |
| 2026-02-23 | 23.02 | $18.33 | 312639 |
| 2026-02-20 | 23.27 | $18.42 | 432843 |
| 2026-02-19 | 23.35 | $18.63 | 523448 |
| 2026-02-18 | 23.66 | $18.47 | 406109 |
| 2026-02-17 | 23.99 | $18.75 | 284925 |
| 2026-02-13 | 24.08 | $18.56 | 363918 |
| 2026-02-12 | 24.27 | $18.15 | 634400 |
| 2026-02-11 | 24.47 | $18.94 | 274600 |
| 2026-02-10 | 25.05 | $18.64 | 258444 |
| 2026-02-09 | 25.61 | $18.98 | 410339 |
| 2026-02-06 | 26.27 | $18.56 | 587000 |
| 2026-02-05 | 27.17 | $18.78 | 991427 |
| 2026-02-04 | 27.86 | $19.61 | 332900 |
| 2026-02-03 | 28.09 | $19.64 | 327222 |
| 2026-02-02 | 28.47 | $19.59 | 314739 |
| 2026-01-30 | 28.88 | $19.54 | 371300 |
| 2026-01-29 | 29.52 | $19.64 | 376600 |
| 2026-01-28 | 30.02 | $18.82 | 346731 |
| 2026-01-27 | 30.53 | $19.67 | 219238 |
| 2026-01-26 | 30.14 | $19.32 | 284619 |
| 2026-01-23 | 29.86 | $19.46 | 306493 |
| 2026-01-22 | 29.43 | $19.63 | 247100 |
| 2026-01-21 | 29.29 | $19.53 | 517600 |
| 2026-01-20 | 29.24 | $18.51 | 363212 |
| 2026-01-16 | 29.28 | $19.43 | 302600 |
| 2026-01-15 | 28.45 | $19.62 | 330756 |
| 2026-01-14 | 27.58 | $19.43 | 308925 |
| 2026-01-13 | 26.19 | $19.00 | 228445 |
| 2026-01-12 | 25.06 | $18.78 | 408114 |
| 2026-01-09 | 23.89 | $18.97 | 250232 |
| 2026-01-08 | 22.65 | $18.88 | 351004 |
| 2026-01-07 | 21.46 | $18.03 | 344928 |
| 2026-01-06 | 20.62 | $18.16 | 437027 |
| 2026-01-05 | 19.67 | $18.13 | 696543 |
| 2026-01-02 | 18.66 | $16.95 | 381900 |
| 2025-12-31 | 18.61 | $16.03 | 239156 |
| 2025-12-30 | 19.33 | $16.12 | 229600 |
| 2025-12-29 | 19.73 | $16.30 | 198028 |
| 2025-12-26 | 20.04 | $16.36 | 187848 |
| 2025-12-24 | 20.36 | $16.53 | 101000 |
| 2025-12-23 | 20.54 | $16.61 | 324542 |
| 2025-12-22 | 20.67 | $16.59 | 407409 |
| 2025-12-19 | 20.72 | $16.24 | 1.1M |
| 2025-12-18 | 21.08 | $16.06 | 433447 |
| 2025-12-17 | 21.52 | $16.21 | 233400 |
| 2025-12-16 | 22.07 | $16.08 | 421826 |
| 2025-12-15 | 22.71 | $16.55 | 469200 |
| 2025-12-12 | 22.68 | $16.48 | 370143 |
| 2025-12-11 | 22.54 | $17.01 | 259702 |
| 2025-12-10 | 21.95 | $17.02 | 376900 |
| 2025-12-09 | 21.37 | $16.80 | 364564 |
| 2025-12-08 | 20.87 | $16.43 | 242600 |
| 2025-12-05 | 20.45 | $16.83 | 486246 |
| 2025-12-04 | 19.89 | $16.49 | 334319 |
| 2025-12-03 | 19.56 | $16.42 | 392247 |
| 2025-12-02 | 19.34 | $15.73 | 277420 |
| 2025-12-01 | 19.59 | $15.39 | 286800 |
| 2025-11-28 | 19.92 | $15.10 | 178023 |
| 2025-11-26 | 20.61 | $14.95 | 425240 |
| 2025-11-25 | 21.27 | $15.04 | 404531 |
| 2025-11-24 | 22.01 | $14.74 | 501718 |
| 2025-11-21 | 22.97 | $14.72 | 564912 |
| 2025-11-20 | 24.13 | $13.89 | 768315 |
| 2025-11-19 | 25.27 | $14.92 | 473631 |
| 2025-11-18 | 25.70 | $15.32 | 312300 |
| 2025-11-17 | 26.10 | $15.14 | 459034 |
| 2025-11-14 | 26.35 | $15.39 | 359100 |
| 2025-11-13 | 26.71 | $15.06 | 525819 |
| 2025-11-12 | 26.91 | $15.44 | 560403 |
| 2025-11-11 | 26.62 | $16.15 | 399416 |
| 2025-11-10 | 26.10 | $15.46 | 391400 |
| 2025-11-07 | 26.02 | $15.35 | 750100 |
| 2025-11-06 | 26.04 | $15.29 | 418605 |
| 2025-11-05 | 26.00 | $15.70 | 473100 |
| 2025-11-04 | 25.57 | $15.83 | 708500 |
| 2025-11-03 | 24.92 | $16.15 | 770100 |
| 2025-10-31 | 24.21 | $15.94 | 536332 |
| 2025-10-30 | 23.58 | $15.96 | 523559 |
| 2025-10-29 | 22.74 | $16.11 | 849100 |
| 2025-10-28 | 21.64 | $16.47 | 696016 |
| 2025-10-27 | 20.26 | $16.86 | 1.4M |
| 2025-10-24 | 18.48 | $16.86 | 1.2M |
| 2025-10-23 | 16.75 | $16.45 | 1.7M |
| 2025-10-22 | 14.94 | $12.77 | 545642 |
| 2025-10-21 | 15.08 | $12.04 | 356000 |
| 2025-10-20 | 15.79 | $11.85 | 330148 |
| 2025-10-17 | 16.37 | $11.34 | 467900 |
| 2025-10-16 | 16.62 | $11.41 | 432200 |
| 2025-10-15 | 17.03 | $11.86 | 848357 |
| 2025-10-14 | 17.46 | $11.43 | 807246 |
| 2025-10-13 | 17.39 | $10.95 | 1.1M |
| 2025-10-10 | 16.57 | $10.33 | 1.1M |
| 2025-10-09 | 15.71 | $10.98 | 723900 |
| 2025-10-08 | 15.24 | $12.08 | 278300 |
| 2025-10-07 | 15.80 | $11.92 | 323200 |
| 2025-10-06 | 16.38 | $12.38 | 339200 |
| 2025-10-03 | 17.03 | $12.14 | 466436 |
| 2025-10-02 | 17.73 | $11.98 | 346800 |
| 2025-10-01 | 18.46 | $12.58 | 353300 |
| 2025-09-30 | 18.81 | $12.36 | 531309 |
| 2025-09-29 | 19.18 | $12.56 | 361000 |
| 2025-09-26 | 18.97 | $12.79 | 448514 |
| 2025-09-25 | 18.74 | $12.40 | 297928 |
| 2025-09-24 | 18.69 | $12.49 | 336000 |
| 2025-09-23 | 18.45 | $12.29 | 673747 |
| 2025-09-22 | 18.20 | $12.13 | 683412 |
| 2025-09-19 | 18.63 | $11.97 | 1.1M |
| 2025-09-18 | 18.86 | $12.68 | 624829 |
| 2025-09-17 | 18.19 | $12.48 | 758010 |
| 2025-09-16 | 17.49 | $12.85 | 406700 |
| 2025-09-15 | 16.78 | $12.44 | 489957 |
| 2025-09-12 | 16.35 | $12.38 | 369430 |
| 2025-09-11 | 15.89 | $12.67 | 480400 |
| 2025-09-10 | 15.43 | $12.30 | 520526 |
| 2025-09-09 | 14.68 | $12.81 | 960717 |
| 2025-09-08 | 13.60 | $12.41 | 1.0M |
| 2025-09-05 | 12.78 | $12.62 | 589237 |
| 2025-09-04 | 12.02 | $12.48 | 532600 |
| 2025-09-03 | 11.26 | $11.79 | 666021 |
| 2025-09-02 | 11.08 | $11.74 | 562043 |
| 2025-08-29 | 11.03 | $11.51 | 376900 |
| 2025-08-28 | 11.21 | $11.32 | 380500 |
| 2025-08-27 | 11.63 | $11.14 | 449200 |
| 2025-08-26 | 11.97 | $11.12 | 605003 |
| 2025-08-25 | 12.47 | $11.09 | 340900 |
| 2025-08-22 | 13.09 | $11.17 | 509936 |
| 2025-08-21 | 13.75 | $10.46 | 340351 |
| 2025-08-20 | 13.71 | $10.34 | 242340 |
| 2025-08-19 | 13.59 | $10.43 | 303700 |
| 2025-08-18 | 13.55 | $10.50 | 422946 |
| 2025-08-15 | 13.51 | $10.44 | 427500 |
| 2025-08-14 | 13.57 | $10.60 | 499628 |
| 2025-08-13 | 13.56 | $10.74 | 563946 |
| 2025-08-12 | 13.67 | $10.43 | 546400 |
| 2025-08-11 | 13.43 | $9.74 | 438146 |
| 2025-08-08 | 13.00 | $10.22 | 324400 |
| 2025-08-07 | 12.87 | $10.27 | 545807 |
| 2025-08-06 | 12.72 | $10.29 | 661314 |
| 2025-08-05 | 12.67 | $10.74 | 463600 |
| 2025-08-04 | 12.76 | $10.56 | 656700 |
| 2025-08-01 | 12.63 | $10.53 | 581606 |
| 2025-07-31 | 12.50 | $10.94 | 454900 |
| 2025-07-30 | 12.77 | $11.14 | 446021 |
| 2025-07-29 | 13.25 | $11.58 | 456900 |
| 2025-07-28 | 13.74 | $11.95 | 440729 |
| 2025-07-25 | 14.11 | $11.73 | 815135 |
| 2025-07-24 | 14.50 | $13.36 | 1.0M |
| 2025-07-23 | 13.94 | $12.62 | 889600 |
| 2025-07-22 | 13.93 | $11.77 | 543809 |
| 2025-07-21 | 14.52 | $11.42 | 291200 |
| 2025-07-18 | 14.81 | $11.40 | 298800 |
| 2025-07-17 | 15.12 | $11.65 | 435635 |
| 2025-07-16 | 15.35 | $11.32 | 313800 |
| 2025-07-15 | 15.64 | $11.68 | 269200 |
| 2025-07-14 | 16.33 | $12.44 | 230637 |
| 2025-07-11 | 16.65 | $12.86 | 247200 |
| 2025-07-10 | 16.41 | $12.94 | 281700 |
| 2025-07-09 | 16.30 | $12.57 | 251731 |
| 2025-07-08 | 16.36 | $12.78 | 477400 |
| 2025-07-07 | 16.42 | $12.23 | 459013 |
| 2025-07-03 | 16.71 | $12.79 | 337429 |
| 2025-07-02 | 16.37 | $12.90 | 976500 |
| 2025-07-01 | 16.01 | $11.95 | 925246 |
| 2025-06-30 | 16.31 | $11.52 | 554605 |
| 2025-06-27 | 17.08 | $11.74 | 1.7M |
| 2025-06-26 | 17.77 | $11.80 | 457900 |
| 2025-06-25 | 18.66 | $11.37 | 349400 |
| 2025-06-24 | 19.62 | $11.60 | 642400 |
| 2025-06-23 | 20.58 | $11.64 | 846600 |
| 2025-06-20 | 21.41 | $12.41 | 822040 |
| 2025-06-18 | 21.30 | $12.58 | 737662 |
| 2025-06-17 | 21.01 | $12.65 | 904136 |
| 2025-06-16 | 20.70 | $12.12 | 473500 |
| 2025-06-13 | 21.20 | $12.07 | 332241 |
| 2025-06-12 | 21.68 | $12.00 | 277000 |
| 2025-06-11 | 22.35 | $12.26 | 423900 |
| 2025-06-10 | 22.98 | $12.04 | 250209 |
| 2025-06-09 | 23.69 | $11.67 | 349194 |
| 2025-06-06 | 24.83 | $11.18 | 225600 |
| 2025-06-05 | 25.62 | $10.97 | 348600 |
| 2025-06-04 | 26.09 | $11.09 | 445000 |
| 2025-06-03 | 26.69 | $11.47 | 389000 |
| 2025-06-02 | 27.33 | $10.65 | 324700 |
| 2025-05-30 | 27.16 | $10.75 | 583220 |
| 2025-05-29 | 26.89 | $11.03 | 222300 |
| 2025-05-28 | 26.81 | $10.81 | 257600 |
| 2025-05-27 | 26.73 | $11.23 | 400000 |
| 2025-05-23 | 26.57 | $10.85 | 434700 |
| 2025-05-22 | 26.00 | $10.92 | 560200 |
| 2025-05-21 | 25.48 | $11.12 | 285334 |
| 2025-05-20 | 25.18 | $11.45 | 286100 |
| 2025-05-19 | 25.07 | $11.61 | 225035 |
| 2025-05-16 | 25.04 | $11.85 | 298429 |
| 2025-05-15 | 25.10 | $11.87 | 356048 |
| 2025-05-14 | 25.16 | $12.18 | 497600 |
| 2025-05-13 | 25.85 | $12.46 | 462800 |
| 2025-05-12 | 26.56 | $12.06 | 471400 |
| 2025-05-09 | 27.23 | $11.61 | 1.2M |
| 2025-05-08 | 27.24 | $11.10 | 1.3M |
| 2025-05-07 | 27.25 | $11.60 | 282700 |
| 2025-05-06 | 27.55 | $11.79 | 236500 |
| 2025-05-05 | 28.08 | $12.05 | 362400 |
| 2025-05-02 | 28.85 | $12.34 | 337225 |
| 2025-05-01 | 29.56 | $11.68 | 548400 |
| 2025-04-30 | 29.90 | $11.37 | 898000 |
| 2025-04-29 | 29.81 | $11.72 | 551400 |
| 2025-04-28 | 29.78 | $11.30 | 478231 |
| 2025-04-25 | 29.74 | $11.86 | 761200 |
| 2025-04-24 | 29.79 | $11.61 | 663146 |
| 2025-04-23 | 30.00 | $12.07 | 730440 |
| 2025-04-22 | 30.39 | $12.44 | 634229 |
| 2025-04-21 | 30.27 | $12.26 | 593038 |
| 2025-04-17 | 29.98 | $12.62 | 835700 |
| 2025-04-16 | 29.72 | $12.32 | 520512 |
| 2025-04-15 | 29.13 | $11.99 | 520700 |
| 2025-04-14 | 28.47 | $12.15 | 581700 |
| 2025-04-11 | 27.72 | $12.18 | 858301 |
| 2025-04-10 | 26.79 | $11.89 | 926700 |
| 2025-04-09 | 25.87 | $12.73 | 842133 |
| 2025-04-08 | 24.91 | $10.60 | 662600 |
| 2025-04-07 | 23.07 | $11.73 | 837800 |
| 2025-04-04 | 21.34 | $12.02 | 699238 |
| 2025-04-03 | 19.66 | $13.44 | 694100 |
| 2025-04-02 | 18.38 | $14.92 | 443700 |
| 2025-04-01 | 18.18 | $14.98 | 266700 |
| 2025-03-31 | 18.02 | $14.99 | 331700 |
| 2025-03-28 | 18.05 | $15.33 | 259000 |
| 2025-03-27 | 18.14 | $15.52 | 456800 |
| 2025-03-26 | 18.45 | $15.39 | 211800 |
| 2025-03-25 | 18.90 | $15.54 | 240730 |
| 2025-03-24 | 19.44 | $15.56 | 222728 |
| 2025-03-21 | 19.89 | $15.33 | 809311 |
| 2025-03-20 | 20.09 | $15.40 | 193242 |
| 2025-03-19 | 20.34 | $15.38 | 215600 |
| 2025-03-18 | 20.57 | $15.19 | 310200 |
| 2025-03-17 | 20.57 | $14.89 | 325234 |
| 2025-03-14 | 20.56 | $15.23 | 337300 |
| 2025-03-13 | 20.49 | $14.70 | 316300 |
| 2025-03-12 | 20.42 | $15.08 | 411918 |
| 2025-03-11 | 20.53 | $14.62 | 425200 |
| 2025-03-10 | 20.51 | $14.85 | 508100 |
| 2025-03-07 | 20.57 | $14.85 | 404500 |
| 2025-03-06 | 20.37 | $14.09 | 364100 |
| 2025-03-05 | 19.48 | $13.70 | 729800 |
| 2025-03-04 | 18.19 | $13.81 | 557413 |
| 2025-03-03 | 17.03 | $13.94 | 488226 |
| 2025-02-28 | 15.91 | $14.63 | 574330 |
| 2025-02-27 | 15.08 | $14.91 | 266900 |
| 2025-02-26 | 14.26 | $15.00 | 252106 |
| 2025-02-25 | 13.57 | $15.60 | 291407 |
| 2025-02-24 | 13.11 | $15.92 | 257400 |
| 2025-02-21 | 12.75 | $16.14 | 314800 |
| 2025-02-20 | 12.53 | $16.87 | 222300 |
| 2025-02-19 | 12.62 | $16.88 | 248200 |
| 2025-02-18 | 12.89 | $17.89 | 329300 |
| 2025-02-14 | 13.32 | $17.96 | 555100 |
| 2025-02-13 | 13.85 | $17.39 | 301500 |
| 2025-02-12 | 14.25 | $16.75 | 299133 |
| 2025-02-11 | 14.54 | $17.43 | 218000 |
| 2025-02-10 | 15.02 | $17.19 | 285404 |
| 2025-02-07 | 15.38 | $16.58 | 302016 |
| 2025-02-06 | 15.32 | $16.70 | 392007 |
| 2025-02-05 | 15.38 | $17.84 | 376313 |
| 2025-02-04 | 15.80 | $17.24 | 396100 |
| 2025-02-03 | 15.80 | $16.55 | 319700 |
| 2025-01-31 | 15.56 | $16.97 | 377200 |
| 2025-01-30 | 15.78 | $17.75 | 706720 |
| 2025-01-29 | 16.10 | $18.54 | 386711 |
| 2025-01-28 | 16.45 | $18.53 | 211644 |
| 2025-01-27 | 16.81 | $19.04 | 250237 |
| 2025-01-24 | 16.57 | $19.50 | 242300 |
| 2025-01-23 | 15.83 | $19.82 | 234900 |
| 2025-01-22 | 14.95 | $19.70 | 274900 |
| 2025-01-21 | 14.03 | $20.34 | 487145 |
| 2025-01-17 | 13.06 | $19.69 | 265946 |
| 2025-01-16 | 12.60 | $19.11 | 164800 |
| 2025-01-15 | 12.37 | $19.34 | 224622 |
| 2025-01-14 | 12.16 | $18.59 | 180022 |
| 2025-01-13 | 12.45 | $18.38 | 348117 |
| 2025-01-10 | 12.79 | $18.00 | 219820 |
| 2025-01-08 | 13.14 | $18.20 | 160227 |
| 2025-01-07 | 13.71 | $18.51 | 256539 |
| 2025-01-06 | 14.29 | $18.56 | 272200 |
| 2025-01-03 | 14.83 | $18.75 | 292148 |
| 2025-01-02 | 15.57 | $18.26 | 437040 |
| 2024-12-31 | 16.15 | $17.31 | 224400 |
| 2024-12-30 | 15.92 | $17.07 | 292139 |
| 2024-12-27 | 15.47 | $16.74 | 274200 |
| 2024-12-26 | 15.06 | $17.07 | 211835 |
| 2024-12-24 | 14.48 | $16.92 | 102500 |
| 2024-12-23 | 13.74 | $16.84 | 340506 |
| 2024-12-20 | 12.99 | $16.85 | 1.1M |
| 2024-12-19 | 12.28 | $17.63 | 363500 |
| 2024-12-18 | 11.97 | $18.21 | 526127 |
| 2024-12-17 | 11.78 | $19.14 | 346141 |
| 2024-12-16 | 11.91 | $18.96 | 376645 |
| 2024-12-13 | 12.33 | $19.44 | 264200 |
| 2024-12-12 | 12.84 | $19.74 | 222600 |
| 2024-12-11 | 13.06 | $20.27 | 304013 |
| 2024-12-10 | 13.28 | $19.56 | 235517 |
| 2024-12-09 | 13.92 | $19.39 | 204800 |
| 2024-12-06 | 14.43 | $19.38 | 242000 |
| 2024-12-05 | 15.10 | $19.86 | 160700 |
| 2024-12-04 | 15.32 | $20.17 | 273438 |
| 2024-12-03 | 15.53 | $20.78 | 287721 |
| 2024-12-02 | 15.34 | $21.01 | 269100 |
| 2024-11-29 | 15.15 | $20.35 | 121600 |
| 2024-11-27 | 15.16 | $20.41 | 198900 |
| 2024-11-26 | 15.16 | $20.55 | 364437 |
| 2024-11-25 | 15.20 | $20.84 | 369640 |
| 2024-11-22 | 14.93 | $21.28 | 266044 |
| 2024-11-21 | 14.29 | $21.12 | 329339 |
| 2024-11-20 | 13.71 | $20.31 | 176100 |
| 2024-11-19 | 13.68 | $19.80 | 157005 |
| 2024-11-18 | 14.00 | $19.54 | 129507 |
| 2024-11-15 | 14.22 | $19.53 | 293700 |
| 2024-11-14 | 14.46 | $19.95 | 277400 |
| 2024-11-13 | 14.43 | $20.13 | 350600 |
| 2024-11-12 | 14.15 | $20.95 | 232100 |
| 2024-11-11 | 13.27 | $21.21 | 387402 |
| 2024-11-08 | 12.34 | $20.76 | 274800 |
| 2024-11-07 | 11.62 | $20.87 | 398000 |
| 2024-11-06 | 10.78 | $21.61 | 543400 |
| 2024-11-05 | 9.89 | $19.54 | 268305 |
| 2024-11-04 | 10.06 | $19.31 | 224641 |
| 2024-11-01 | 10.35 | $18.90 | 260108 |
| 2024-10-31 | 10.75 | $18.90 | 216225 |
| 2024-10-30 | 11.08 | $19.28 | 197700 |
| 2024-10-29 | 11.19 | $19.50 | 422762 |
| 2024-10-28 | 11.30 | $19.18 | 239649 |
| 2024-10-25 | 11.61 | $19.43 | 285303 |
| 2024-10-24 | 11.73 | $18.94 | 684800 |
| 2024-10-23 | 12.25 | $17.08 | 590245 |
| 2024-10-22 | 11.92 | $17.25 | 468500 |
| 2024-10-21 | 11.64 | $18.63 | 270015 |
| 2024-10-18 | 12.22 | $18.65 | 321700 |
| 2024-10-17 | 12.59 | $18.40 | 274109 |
| 2024-10-16 | 12.87 | $18.79 | 298300 |
| 2024-10-15 | 13.47 | $18.12 | 312100 |
| 2024-10-14 | 13.83 | $19.00 | 267800 |
| 2024-10-11 | 14.45 | $19.31 | 421800 |
| 2024-10-10 | 14.85 | $19.08 | 280644 |
| 2024-10-09 | 15.45 | $19.05 | 342934 |
| 2024-10-08 | 16.07 | $19.20 | 360436 |
| 2024-10-07 | 16.49 | $20.10 | 248939 |
| 2024-10-04 | 16.26 | $19.82 | 156797 |
| 2024-10-03 | 16.36 | $19.63 | 358100 |
| 2024-10-02 | 16.53 | $19.07 | 206028 |
| 2024-10-01 | 16.89 | $19.21 | 302300 |
| 2024-09-30 | 17.40 | $18.53 | 272445 |
| 2024-09-27 | 18.29 | $18.27 | 295332 |
| 2024-09-26 | 19.08 | $17.85 | 292210 |
| 2024-09-25 | 19.72 | $18.67 | 277215 |
| 2024-09-24 | 20.48 | $19.21 | 237416 |
| 2024-09-23 | 20.95 | $19.18 | 231600 |
| 2024-09-20 | 21.74 | $18.58 | 861100 |
| 2024-09-19 | 22.81 | $18.59 | 280100 |
| 2024-09-18 | 23.94 | $18.30 | 485500 |
| 2024-09-17 | 25.13 | $18.36 | 357712 |
| 2024-09-16 | 26.08 | $17.51 | 266500 |
| 2024-09-13 | 26.19 | $17.00 | 313201 |
| 2024-09-12 | 26.13 | $16.67 | 391549 |
| 2024-09-11 | 25.65 | $16.52 | 430800 |
| 2024-09-10 | 25.20 | $16.87 | 285529 |
| 2024-09-09 | 24.72 | $17.28 | 328900 |
| 2024-09-06 | 24.41 | $17.69 | 270526 |
| 2024-09-05 | 24.31 | $18.04 | 251500 |
| 2024-09-04 | 24.55 | $18.50 | 454700 |
| 2024-09-03 | 25.01 | $18.78 | 413000 |
| 2024-08-30 | 25.60 | $19.56 | 283800 |
| 2024-08-29 | 26.69 | $19.64 | 358105 |
| 2024-08-28 | 27.83 | $18.97 | 283510 |
| 2024-08-27 | 28.37 | $18.79 | 240410 |
| 2024-08-26 | 28.70 | $18.52 | 469000 |
| 2024-08-23 | 29.05 | $18.37 | 488300 |
| 2024-08-22 | 29.22 | $18.11 | 254000 |
| 2024-08-21 | 29.25 | $18.37 | 323000 |
| 2024-08-20 | 29.38 | $18.33 | 348839 |
| 2024-08-19 | 29.50 | $19.26 | 269900 |
| 2024-08-16 | 30.08 | $19.49 | 407636 |
| 2024-08-15 | 30.76 | $19.39 | 780800 |
| 2024-08-14 | 31.49 | $19.26 | 573322 |
| 2024-08-13 | 32.08 | $19.50 | 555700 |
| 2024-08-12 | 32.93 | $20.03 | 569038 |
| 2024-08-09 | 34.03 | $20.01 | 369032 |
| 2024-08-08 | 35.24 | $20.50 | 663714 |
| 2024-08-07 | 36.77 | $20.45 | 557700 |
| 2024-08-06 | 38.37 | $20.90 | 538822 |
| 2024-08-05 | 39.88 | $20.90 | 607300 |
| 2024-08-02 | 41.46 | $21.48 | 484719 |
| 2024-08-01 | 43.32 | $23.24 | 292234 |
| 2024-07-31 | 44.17 | $24.49 | 535114 |
| 2024-07-30 | 43.73 | $24.48 | 468819 |
| 2024-07-29 | 43.45 | $23.74 | 482928 |
| 2024-07-26 | 43.15 | $24.17 | 519835 |
| 2024-07-25 | 42.94 | $24.35 | 1.1M |
| 2024-07-24 | 42.71 | $22.02 | 580768 |
| 2024-07-23 | 43.32 | $22.26 | 308708 |
| 2024-07-22 | 43.72 | $22.63 | 573429 |
| 2024-07-19 | 44.15 | $22.90 | 656314 |
| 2024-07-18 | 43.68 | $23.73 | 574314 |
| 2024-07-17 | 42.40 | $24.04 | 724716 |
| 2024-07-16 | 40.69 | $23.77 | 693900 |
| 2024-07-15 | 38.97 | $22.99 | 464008 |
| 2024-07-12 | 37.40 | $21.78 | 294795 |
| 2024-07-11 | 36.19 | $21.45 | 427225 |
| 2024-07-10 | 34.93 | $20.89 | 299700 |
| 2024-07-09 | 33.92 | $20.62 | 341100 |
| 2024-07-08 | 33.07 | $20.66 | 347926 |
| 2024-07-05 | 32.21 | $20.27 | 432200 |
| 2024-07-03 | 31.42 | $20.48 | 147847 |
| 2024-07-02 | 30.53 | $20.05 | 290031 |
| 2024-07-01 | 29.72 | $19.98 | 333430 |
| 2024-06-28 | 28.87 | $20.29 | 2.1M |
| 2024-06-27 | 27.78 | $19.77 | 324552 |
| 2024-06-26 | 26.98 | $19.40 | 185515 |
| 2024-06-25 | 26.37 | $19.42 | 316800 |
| 2024-06-24 | 25.72 | $19.35 | 267000 |
| 2024-06-21 | 25.04 | $18.56 | 1.0M |
| 2024-06-20 | 24.91 | $18.31 | 347500 |
| 2024-06-18 | 24.98 | $18.25 | 353201 |
| 2024-06-17 | 24.90 | $18.28 | 608941 |
| 2024-06-14 | 25.19 | $17.91 | 410900 |
| 2024-06-13 | 25.74 | $18.20 | 265300 |
| 2024-06-12 | 25.68 | $18.55 | 449500 |
| 2024-06-11 | 25.45 | $18.37 | 349700 |
| 2024-06-10 | 25.56 | $18.30 | 334009 |
| 2024-06-07 | 25.41 | $18.25 | 522200 |
| 2024-06-06 | 25.32 | $18.12 | 752200 |
| 2024-06-05 | 25.24 | $17.87 | 386008 |
| 2024-06-04 | 25.29 | $17.90 | 533000 |
| 2024-06-03 | 25.51 | $17.91 | 472700 |
| 2024-05-31 | 25.33 | $18.74 | 680700 |
| 2024-05-30 | 24.29 | $18.33 | 254600 |
| 2024-05-29 | 23.53 | $18.13 | 303203 |
| 2024-05-28 | 22.85 | $18.54 | 256100 |
| 2024-05-24 | 22.06 | $17.92 | 278100 |
| 2024-05-23 | 21.51 | $18.13 | 303700 |
| 2024-05-22 | 20.68 | $18.42 | 368200 |
| 2024-05-21 | 19.55 | $18.83 | 341501 |
| 2024-05-20 | 18.37 | $18.33 | 376517 |
| 2024-05-17 | 17.44 | $18.04 | 274447 |
| 2024-05-16 | 16.70 | $17.90 | 380800 |
| 2024-05-15 | 15.85 | $18.16 | 318037 |
| 2024-05-14 | 14.98 | $18.15 | 600300 |
| 2024-05-13 | 14.13 | $17.38 | 367300 |
| 2024-05-10 | 13.88 | $17.00 | 421327 |
| 2024-05-09 | 13.83 | $17.09 | 326416 |
| 2024-05-08 | 13.84 | $16.44 | 296300 |
| 2024-05-07 | 14.56 | $16.08 | 223900 |
| 2024-05-06 | 15.08 | $16.06 | 263500 |
| 2024-05-03 | 15.63 | $15.92 | 210604 |
| 2024-05-02 | 16.31 | $15.70 | 317500 |
| 2024-05-01 | 17.03 | $15.71 | 297600 |
| 2024-04-30 | 17.54 | $15.80 | 418318 |
| 2024-04-29 | 18.17 | $16.95 | 311100 |
| 2024-04-26 | 18.06 | $16.94 | 522902 |
| 2024-04-25 | 17.91 | $17.07 | 693900 |
| 2024-04-24 | 17.76 | $16.53 | 412749 |
| 2024-04-23 | 18.66 | $16.99 | 425546 |
| 2024-04-22 | 19.25 | $16.97 | 307800 |
| 2024-04-19 | 19.91 | $17.18 | 365200 |
| 2024-04-18 | 20.46 | $16.99 | 434718 |
| 2024-04-17 | 20.96 | $16.69 | 447685 |
| 2024-04-16 | 21.73 | $17.24 | 444300 |
| 2024-04-15 | 22.03 | $17.38 | 416400 |
| 2024-04-12 | 21.69 | $17.50 | 455500 |
| 2024-04-11 | 21.34 | $17.89 | 505217 |
| 2024-04-10 | 21.30 | $17.63 | 379100 |
| 2024-04-09 | 21.55 | $17.59 | 189900 |
| 2024-04-08 | 21.64 | $17.27 | 218149 |
| 2024-04-05 | 21.82 | $17.33 | 268346 |
| 2024-04-04 | 22.12 | $16.98 | 355628 |
| 2024-04-03 | 22.32 | $17.36 | 332743 |
| 2024-04-02 | 22.04 | $17.33 | 602600 |
| 2024-04-01 | 21.95 | $17.13 | 250800 |
| 2024-03-28 | 21.99 | $17.08 | 324701 |
| 2024-03-27 | 21.74 | $16.99 | 250800 |
| 2024-03-26 | 21.78 | $16.50 | 493600 |
| 2024-03-25 | 21.82 | $17.15 | 304700 |
| 2024-03-22 | 21.32 | $16.64 | 315600 |
| 2024-03-21 | 20.93 | $16.86 | 287500 |
| 2024-03-20 | 20.66 | $16.59 | 305100 |
| 2024-03-19 | 20.45 | $16.31 | 253300 |
| 2024-03-18 | 20.69 | $16.07 | 245212 |
| 2024-03-15 | 20.93 | $16.49 | 1.0M |
| 2024-03-14 | 21.19 | $16.06 | 365500 |
| 2024-03-13 | 21.65 | $16.08 | 276816 |
| 2024-03-12 | 22.13 | $16.04 | 200900 |
| 2024-03-11 | 22.98 | $16.22 | 296919 |
| 2024-03-08 | 23.89 | $15.94 | 345722 |
| 2024-03-07 | 24.68 | $15.97 | 474901 |
| 2024-03-06 | 25.69 | $15.58 | 325400 |
| 2024-03-05 | 26.96 | $15.49 | 371915 |
| 2024-03-04 | 28.21 | $15.51 | 409034 |
| 2024-03-01 | 29.58 | $15.46 | 376700 |
| 2024-02-29 | 30.99 | $14.97 | 558500 |
| 2024-02-28 | 32.05 | $14.81 | 447831 |
| 2024-02-27 | 32.67 | $14.95 | 369100 |
| 2024-02-26 | 33.32 | $14.12 | 342900 |
| 2024-02-23 | 33.45 | $14.30 | 460200 |
| 2024-02-22 | 33.39 | $14.11 | 583700 |
| 2024-02-21 | 33.46 | $14.49 | 1.1M |
| 2024-02-20 | 33.53 | $14.62 | 514120 |
| 2024-02-16 | 33.87 | $14.60 | 435324 |
| 2024-02-15 | 34.27 | $14.87 | 424900 |
| 2024-02-14 | 34.69 | $14.23 | 425433 |
| 2024-02-13 | 34.42 | $14.15 | 534133 |
| 2024-02-12 | 34.23 | $14.95 | 454800 |
| 2024-02-09 | 34.34 | $14.52 | 377704 |
| 2024-02-08 | 34.08 | $14.87 | 416600 |
| 2024-02-07 | 33.88 | $14.60 | 419322 |
| 2024-02-06 | 33.58 | $14.93 | 472500 |
| 2024-02-05 | 33.39 | $14.92 | 877347 |
| 2024-02-02 | 33.10 | $14.83 | 834225 |
| 2024-02-01 | 32.68 | $15.03 | 848015 |
| 2024-01-31 | 32.48 | $15.77 | 616900 |
| 2024-01-30 | 32.79 | $16.36 | 440700 |
| 2024-01-29 | 32.99 | $16.47 | 322904 |
| 2024-01-26 | 33.60 | $16.82 | 294838 |
| 2024-01-25 | 34.46 | $16.68 | 499443 |
| 2024-01-24 | 35.08 | $16.26 | 692707 |
| 2024-01-23 | 35.51 | $15.44 | 1.7M |
| 2024-01-22 | 35.24 | $15.45 | 629918 |
| 2024-01-19 | 34.53 | $15.42 | 1.1M |
| 2024-01-18 | 33.99 | $15.73 | 357329 |
| 2024-01-17 | 33.41 | $15.23 | 490300 |
| 2024-01-16 | 32.30 | $15.43 | 497600 |
| 2024-01-12 | 31.32 | $15.77 | 521635 |
| 2024-01-11 | 30.37 | $15.61 | 694431 |
| 2024-01-10 | 29.30 | $16.10 | 318816 |
| 2024-01-09 | 28.51 | $16.41 | 488248 |
| 2024-01-08 | 27.78 | $16.98 | 479548 |
| 2024-01-05 | 27.16 | $17.49 | 374114 |
| 2024-01-04 | 26.81 | $17.07 | 597826 |
| 2024-01-03 | 26.38 | $17.46 | 475600 |
| 2024-01-02 | 26.07 | $17.49 | 258793 |
| 2023-12-29 | 25.94 | $17.66 | 284463 |
| 2023-12-28 | 25.92 | $18.09 | 228420 |
| 2023-12-27 | 26.21 | $18.60 | 203100 |
| 2023-12-26 | 26.85 | $18.75 | 230900 |
| 2023-12-22 | 27.52 | $18.17 | 233192 |
| 2023-12-21 | 27.90 | $18.13 | 295902 |
| 2023-12-20 | 28.30 | $18.42 | 596900 |
| 2023-12-19 | 29.01 | $18.76 | 288400 |
| 2023-12-18 | 29.64 | $18.32 | 215800 |
| 2023-12-15 | 30.36 | $18.15 | 867100 |
| 2023-12-14 | 30.82 | $18.55 | 383700 |
| 2023-12-13 | 31.39 | $17.72 | 553664 |
| 2023-12-12 | 31.29 | $16.84 | 417200 |
| 2023-12-11 | 30.78 | $17.35 | 275013 |
| 2023-12-08 | 30.52 | $17.88 | 213200 |
| 2023-12-07 | 30.45 | $17.69 | 343247 |
| 2023-12-06 | 29.94 | $17.44 | 380200 |
| 2023-12-05 | 29.50 | $18.08 | 255144 |
| 2023-12-04 | 29.17 | $18.15 | 317900 |
| 2023-12-01 | 28.82 | $18.07 | 298744 |
| 2023-11-30 | 28.38 | $17.71 | 438200 |
| 2023-11-29 | 27.93 | $17.62 | 286241 |
| 2023-11-28 | 27.46 | $18.01 | 464000 |
| 2023-11-27 | 27.17 | $18.51 | 281900 |
| 2023-11-24 | 26.63 | $18.51 | 115726 |
| 2023-11-22 | 26.19 | $18.19 | 266746 |
| 2023-11-21 | 25.35 | $18.24 | 219500 |
| 2023-11-20 | 24.65 | $18.43 | 219730 |
| 2023-11-17 | 23.98 | $18.28 | 387211 |
| 2023-11-16 | 23.27 | $18.36 | 315246 |
| 2023-11-15 | 22.53 | $19.36 | 315612 |
| 2023-11-14 | 22.19 | $19.85 | 496001 |
| 2023-11-13 | 21.81 | $18.87 | 338532 |
| 2023-11-10 | 20.97 | $19.37 | 314736 |
| 2023-11-09 | 20.39 | $19.54 | 364900 |
| 2023-11-08 | 19.64 | $18.93 | 375116 |
| 2023-11-07 | 18.42 | $18.76 | 542600 |
| 2023-11-06 | 17.21 | $20.35 | 381100 |
| 2023-11-03 | 16.53 | $21.12 | 230335 |
| 2023-11-02 | 16.17 | $21.25 | 465323 |
| 2023-11-01 | 15.79 | $21.02 | 537136 |
| 2023-10-31 | 14.66 | $21.42 | 428600 |
| 2023-10-30 | 13.59 | $21.52 | 240139 |
| 2023-10-27 | 12.76 | $21.88 | 189519 |
| 2023-10-26 | 12.02 | $22.37 | 212400 |
| 2023-10-25 | 11.26 | $22.82 | 292000 |
| 2023-10-24 | 10.96 | $23.17 | 371323 |
| 2023-10-23 | 10.67 | $22.96 | 275100 |
| 2023-10-20 | 10.01 | $23.16 | 283505 |
| 2023-10-19 | 9.47 | $23.83 | 182336 |
| 2023-10-18 | 9.34 | $24.56 | 171500 |
| 2023-10-17 | 9.60 | $24.32 | 226600 |
| 2023-10-16 | 9.71 | $24.12 | 128410 |
| 2023-10-13 | 10.14 | $23.95 | 200700 |
| 2023-10-12 | 10.61 | $23.57 | 133735 |
| 2023-10-11 | 10.96 | $23.63 | 225700 |
| 2023-10-10 | 11.23 | $23.70 | 198600 |
| 2023-10-09 | 11.66 | $23.67 | 206500 |
| 2023-10-06 | 11.93 | $22.65 | 463248 |
| 2023-10-05 | 11.68 | $21.92 | 308600 |
| 2023-10-04 | 11.10 | $22.33 | 319200 |
| 2023-10-03 | 10.68 | $23.40 | 200600 |
| 2023-10-02 | 10.75 | $23.33 | 306000 |
| 2023-09-29 | 10.83 | $24.01 | 299031 |
| 2023-09-28 | 11.07 | $24.56 | 342035 |
| 2023-09-27 | 11.11 | $24.93 | 363600 |
| 2023-09-26 | 11.34 | $23.44 | 206100 |
| 2023-09-25 | 11.83 | $24.01 | 265010 |
| 2023-09-22 | 12.41 | $24.12 | 193700 |
| 2023-09-21 | 12.81 | $23.83 | 269039 |
| 2023-09-20 | 13.23 | $24.25 | 279901 |
| 2023-09-19 | 13.71 | $23.74 | 198835 |
| 2023-09-18 | 14.21 | $24.37 | 361039 |
| 2023-09-15 | 14.33 | $24.83 | 916244 |
| 2023-09-14 | 14.42 | $24.82 | 297500 |
| 2023-09-13 | 14.70 | $24.34 | 419437 |
| 2023-09-12 | 14.99 | $25.58 | 409213 |
| 2023-09-11 | 14.42 | $25.52 | 218945 |
| 2023-09-08 | 13.99 | $25.73 | 313900 |
| 2023-09-07 | 13.20 | $26.11 | 368300 |
| 2023-09-06 | 12.46 | $25.54 | 291140 |
| 2023-09-05 | 12.01 | $24.46 | 259008 |
| 2023-09-01 | 11.64 | $24.92 | 390814 |
| 2023-08-31 | 11.17 | $24.04 | 340600 |
| 2023-08-30 | 11.42 | $23.98 | 231000 |
| 2023-08-29 | 11.61 | $24.08 | 372610 |
| 2023-08-28 | 11.73 | $24.16 | 248114 |
| 2023-08-25 | 12.15 | $23.70 | 151100 |
| 2023-08-24 | 12.40 | $23.62 | 203500 |
| 2023-08-23 | 12.76 | $23.99 | 175600 |
| 2023-08-22 | 13.14 | $23.67 | 255200 |
| 2023-08-21 | 13.81 | $23.96 | 226136 |
| 2023-08-18 | 14.53 | $24.68 | 235636 |
| 2023-08-17 | 15.12 | $24.26 | 269400 |
| 2023-08-16 | 15.64 | $24.69 | 180400 |
| 2023-08-15 | 15.93 | $24.84 | 232624 |
| 2023-08-14 | 16.12 | $25.16 | 368500 |
| 2023-08-11 | 16.27 | $25.79 | 277310 |
| 2023-08-10 | 15.92 | $25.76 | 224700 |
| 2023-08-09 | 15.55 | $25.62 | 273953 |
| 2023-08-08 | 15.31 | $25.00 | 220800 |
| 2023-08-07 | 15.42 | $24.94 | 205800 |
| 2023-08-04 | 15.26 | $25.25 | 229247 |
| 2023-08-03 | 14.85 | $25.51 | 481708 |
| 2023-08-02 | 14.32 | $25.98 | 590502 |
| 2023-08-01 | 13.45 | $27.43 | 677601 |
| 2023-07-31 | 12.53 | $25.99 | 297700 |
| 2023-07-28 | 12.04 | $26.09 | 597700 |
| 2023-07-27 | 11.60 | $24.61 | 1.0M |
| 2023-07-26 | 11.61 | $24.80 | 439800 |
| 2023-07-25 | 11.18 | $24.49 | 345419 |
| 2023-07-24 | 10.99 | $24.68 | 593700 |
| 2023-07-21 | 10.71 | $24.42 | 219625 |
| 2023-07-20 | 10.73 | $24.50 | 227700 |
| 2023-07-19 | 10.63 | $24.69 | 271200 |
| 2023-07-18 | 10.63 | $24.55 | 284821 |
| 2023-07-17 | 10.64 | $23.74 | 377116 |
| 2023-07-14 | 11.04 | $23.24 | 557734 |
| 2023-07-13 | 11.36 | $24.19 | 458500 |
| 2023-07-12 | 11.24 | $24.12 | 286800 |
| 2023-07-11 | 11.16 | $24.40 | 424420 |
| 2023-07-10 | 11.16 | $24.31 | 443600 |
| 2023-07-07 | 11.26 | $24.24 | 442241 |
| 2023-07-06 | 11.36 | $21.67 | 345931 |
| 2023-07-05 | 11.57 | $21.99 | 489800 |
| 2023-07-03 | 12.00 | $22.30 | 416928 |
| 2023-06-30 | 12.62 | $23.25 | 1.1M |
| 2023-06-29 | 13.06 | $24.35 | 298818 |
| 2023-06-28 | 12.85 | $23.92 | 393600 |
| 2023-06-27 | 12.81 | $23.70 | 259903 |
| 2023-06-26 | 12.93 | $22.79 | 497000 |
| 2023-06-23 | 13.15 | $22.92 | 7.9M |
| 2023-06-22 | 13.44 | $23.30 | 487128 |
| 2023-06-21 | 13.55 | $23.86 | 460639 |
| 2023-06-20 | 13.65 | $22.35 | 584600 |
| 2023-06-16 | 14.31 | $22.62 | 981600 |
| 2023-06-15 | 14.84 | $22.44 | 1.4M |
| 2023-06-14 | 15.43 | $22.92 | 306939 |
| 2023-06-13 | 15.78 | $23.24 | 344200 |
| 2023-06-12 | 16.05 | $22.80 | 406340 |
| 2023-06-09 | 16.33 | $24.90 | 436003 |
| 2023-06-08 | 15.69 | $26.20 | 436400 |
| 2023-06-07 | 14.70 | $25.64 | 289300 |
| 2023-06-06 | 13.86 | $23.48 | 291100 |
| 2023-06-05 | 13.38 | $23.69 | 700319 |
| 2023-06-02 | 12.58 | $25.91 | 454900 |
| 2023-06-01 | 11.83 | $23.35 | 348101 |
| 2023-05-31 | 11.99 | $21.87 | 583000 |
| 2023-05-30 | 12.51 | $22.12 | 267710 |
| 2023-05-26 | 13.09 | $23.13 | 313100 |
| 2023-05-25 | 13.21 | $22.87 | 302200 |
| 2023-05-24 | 13.40 | $23.72 | 432900 |
| 2023-05-23 | 12.92 | $24.05 | 523606 |
| 2023-05-22 | 12.41 | $23.86 | 1.1M |
| 2023-05-19 | 12.04 | $21.79 | 1.6M |
| 2023-05-18 | 12.48 | $21.26 | 371007 |
| 2023-05-17 | 12.57 | $21.08 | 683300 |
| 2023-05-16 | 12.77 | $20.57 | 449903 |
| 2023-05-15 | 12.80 | $21.06 | 364832 |
| 2023-05-12 | 12.86 | $20.55 | 170005 |
| 2023-05-11 | 12.51 | $20.65 | 203600 |
| 2023-05-10 | 12.20 | $21.17 | 245819 |
| 2023-05-09 | 12.04 | $21.06 | 249621 |
| 2023-05-08 | 11.74 | $20.90 | 194000 |
| 2023-05-05 | 11.59 | $21.89 | 239947 |
| 2023-05-04 | 11.72 | $21.46 | 310800 |
| 2023-05-03 | 11.73 | $22.21 | 659649 |
| 2023-05-02 | 11.75 | $21.29 | 356512 |
| 2023-05-01 | 11.40 | $22.03 | 613400 |
| 2023-04-28 | 11.85 | $22.51 | 379043 |
| 2023-04-27 | 12.32 | $22.56 | 512300 |
| 2023-04-26 | 12.82 | $20.85 | 361913 |
| 2023-04-25 | 12.68 | $21.08 | 360000 |
| 2023-04-24 | 12.72 | $22.00 | 321339 |
| 2023-04-21 | 12.85 | $21.28 | 385932 |
| 2023-04-20 | 12.60 | $21.52 | 404800 |
| 2023-04-19 | 12.44 | $21.87 | 270900 |
| 2023-04-18 | 12.39 | $22.00 | 366600 |
| 2023-04-17 | 12.34 | $22.31 | 221100 |
| 2023-04-14 | 12.83 | $22.56 | 272911 |
| 2023-04-13 | 13.34 | $22.98 | 302000 |
| 2023-04-12 | 13.51 | $23.17 | 270039 |
| 2023-04-11 | 13.77 | $23.02 | 198700 |
| 2023-04-10 | 14.08 | $22.46 | 263225 |
| 2023-04-06 | 14.64 | $22.29 | 187200 |
| 2023-04-05 | 15.33 | $22.75 | 185500 |
| 2023-04-04 | 15.99 | $23.08 | 294108 |
| 2023-04-03 | 16.58 | $23.57 | 421502 |
| 2023-03-31 | 16.78 | $22.05 | 267240 |
| 2023-03-30 | 17.63 | $21.96 | 166343 |
| 2023-03-29 | 18.42 | $21.96 | 213100 |
| 2023-03-28 | 19.16 | $21.55 | 207100 |
| 2023-03-27 | 19.64 | $21.00 | 255410 |
| 2023-03-24 | 19.92 | $20.27 | 447748 |
| 2023-03-23 | 19.89 | $20.29 | 308939 |
| 2023-03-22 | 19.96 | $20.81 | 277625 |
| 2023-03-21 | 20.39 | $21.14 | 731200 |
| 2023-03-20 | 20.84 | $20.75 | 435100 |
| 2023-03-17 | 21.05 | $20.08 | 1.1M |
| 2023-03-16 | 20.57 | $20.21 | 723300 |
| 2023-03-15 | 20.15 | $20.29 | 653600 |
| 2023-03-14 | 19.76 | $21.50 | 503600 |
| 2023-03-13 | 19.80 | $21.36 | 464200 |
| 2023-03-10 | 19.98 | $23.06 | 495648 |
| 2023-03-09 | 20.99 | $23.90 | 642100 |
| 2023-03-08 | 21.57 | $24.60 | 231947 |
| 2023-03-07 | 21.90 | $25.01 | 265000 |
| 2023-03-06 | 21.95 | $25.56 | 270000 |
| 2023-03-03 | 21.58 | $26.55 | 200835 |
| 2023-03-02 | 21.20 | $25.60 | 469420 |
| 2023-03-01 | 20.91 | $26.05 | 724718 |
| 2023-02-28 | 20.69 | $23.87 | 441200 |
| 2023-02-27 | 21.39 | $24.06 | 210600 |
| 2023-02-24 | 22.13 | $23.85 | 179200 |
| 2023-02-23 | 23.26 | $23.26 | 231800 |
| 2023-02-22 | 24.15 | $22.36 | 363416 |
| 2023-02-21 | 25.07 | $22.87 | 238300 |
| 2023-02-17 | 26.37 | $23.83 | 343707 |
| 2023-02-16 | 27.53 | $25.51 | 249725 |
| 2023-02-15 | 27.61 | $25.04 | 304836 |
| 2023-02-14 | 28.05 | $25.34 | 292403 |
| 2023-02-13 | 28.08 | $25.93 | 286400 |
| 2023-02-10 | 27.84 | $25.90 | 221947 |
| 2023-02-09 | 27.67 | $25.60 | 360449 |
| 2023-02-08 | 27.29 | $26.37 | 193200 |
| 2023-02-07 | 26.51 | $26.40 | 223400 |
| 2023-02-06 | 25.83 | $25.67 | 313040 |
| 2023-02-03 | 25.12 | $26.17 | 330010 |
| 2023-02-02 | 24.36 | $25.37 | 413205 |
| 2023-02-01 | 23.63 | $25.79 | 555918 |
| 2023-01-31 | 22.95 | $25.60 | 358500 |
| 2023-01-30 | 22.06 | $24.88 | 354400 |
| 2023-01-27 | 21.40 | $25.07 | 318200 |
| 2023-01-26 | 20.71 | $24.45 | 397100 |
| 2023-01-25 | 19.98 | $25.00 | 278710 |
| 2023-01-24 | 19.22 | $24.07 | 243607 |
| 2023-01-23 | 18.67 | $24.39 | 169500 |
| 2023-01-20 | 18.02 | $24.29 | 186815 |
| 2023-01-19 | 17.45 | $23.38 | 183000 |
| 2023-01-18 | 17.03 | $23.75 | 618900 |
| 2023-01-17 | 16.00 | $24.15 | 311745 |
| 2023-01-13 | 15.08 | $23.37 | 181700 |
| 2023-01-12 | 14.36 | $23.28 | 571320 |
| 2023-01-11 | 13.60 | $22.71 | 186237 |
| 2023-01-10 | 13.30 | $22.68 | 293915 |
| 2023-01-09 | 13.03 | $22.09 | 621000 |
| 2023-01-06 | 12.82 | $21.02 | 684100 |
| 2023-01-05 | 13.19 | $19.37 | 245700 |
| 2023-01-04 | 13.25 | $19.47 | 308543 |
| 2023-01-03 | 13.30 | $19.09 | 244100 |
| 2022-12-30 | 13.42 | $20.27 | 257115 |
| 2022-12-29 | 13.91 | $19.91 | 248600 |
| 2022-12-28 | 14.23 | $18.74 | 280600 |
| 2022-12-27 | 14.37 | $19.67 | 157209 |
| 2022-12-23 | 14.94 | $19.66 | 285600 |
| 2022-12-22 | 15.39 | $19.14 | 343417 |
| 2022-12-21 | 15.85 | $20.23 | 356319 |
| 2022-12-20 | 16.64 | $19.50 | 399438 |
| 2022-12-19 | 17.19 | $18.30 | 291800 |
| 2022-12-16 | 17.55 | $18.67 | 1.1M |
| 2022-12-15 | 17.64 | $18.90 | 394233 |
| 2022-12-14 | 17.94 | $19.47 | 319800 |
| 2022-12-13 | 18.46 | $19.07 | 288200 |
| 2022-12-12 | 19.00 | $18.75 | 460115 |
| 2022-12-09 | 18.99 | $18.07 | 407400 |
| 2022-12-08 | 19.07 | $18.92 | 325600 |
| 2022-12-07 | 19.47 | $18.72 | 298800 |
| 2022-12-06 | 19.90 | $19.74 | 293935 |
| 2022-12-05 | 20.80 | $20.96 | 408133 |
| 2022-12-02 | 21.40 | $21.97 | 259100 |
| 2022-12-01 | 21.76 | $21.50 | 354800 |
| 2022-11-30 | 21.96 | $21.68 | 475500 |
| 2022-11-29 | 22.40 | $20.81 | 299300 |
| 2022-11-28 | 23.15 | $20.13 | 235200 |
| 2022-11-25 | 24.07 | $20.90 | 75100 |
| 2022-11-23 | 24.63 | $20.99 | 240505 |
| 2022-11-22 | 25.35 | $21.12 | 319401 |
| 2022-11-21 | 26.04 | $20.52 | 629643 |
| 2022-11-18 | 26.82 | $21.77 | 353437 |
| 2022-11-17 | 26.64 | $22.48 | 301050 |
| 2022-11-16 | 26.46 | $22.30 | 316000 |
| 2022-11-15 | 25.72 | $23.02 | 299600 |
| 2022-11-14 | 24.94 | $22.48 | 543734 |
| 2022-11-11 | 23.90 | $22.97 | 451500 |
| 2022-11-10 | 22.92 | $20.50 | 317015 |
| 2022-11-09 | 22.52 | $20.24 | 472806 |
| 2022-11-08 | 22.25 | $21.18 | 315700 |
| 2022-11-07 | 21.54 | $20.95 | 376100 |
| 2022-11-04 | 20.86 | $20.71 | 385938 |
| 2022-11-03 | 20.15 | $20.29 | 386700 |
| 2022-11-02 | 19.89 | $19.03 | 382542 |
| 2022-11-01 | 19.86 | $19.70 | 463600 |
| 2022-10-31 | 19.48 | $19.46 | 488830 |
| 2022-10-28 | 19.33 | $19.33 | 503425 |
| 2022-10-27 | 19.17 | $19.16 | 833100 |
| 2022-10-26 | 18.65 | $20.49 | 778149 |
| 2022-10-25 | 17.46 | $20.00 | 600904 |
| 2022-10-24 | 16.61 | $19.44 | 751500 |
| 2022-10-21 | 15.85 | $19.06 | 561688 |
| 2022-10-20 | 15.18 | $17.98 | 808502 |
| 2022-10-19 | 15.02 | $17.98 | 350963 |
| 2022-10-18 | 14.92 | $16.99 | 208905 |
| 2022-10-17 | 15.16 | $16.87 | 330842 |
| 2022-10-14 | 15.46 | $16.28 | 337500 |
| 2022-10-13 | 16.04 | $16.78 | 491835 |
| 2022-10-12 | 16.65 | $15.48 | 217300 |
| 2022-10-11 | 17.03 | $15.81 | 324300 |
| 2022-10-10 | 17.56 | $16.10 | 362815 |
| 2022-10-07 | 18.17 | $16.61 | 390200 |
| 2022-10-06 | 19.13 | $16.45 | 240385 |
| 2022-10-05 | 20.06 | $16.42 | 365200 |
| 2022-10-04 | 20.98 | $15.69 | 477400 |
| 2022-10-03 | 21.54 | $14.85 | 445203 |
| 2022-09-30 | 21.62 | $13.48 | 466000 |
| 2022-09-29 | 21.16 | $14.19 | 364206 |
| 2022-09-28 | 20.71 | $14.33 | 375110 |
| 2022-09-27 | 20.27 | $13.62 | 537242 |
| 2022-09-26 | 19.81 | $13.33 | 618208 |
| 2022-09-23 | 18.90 | $13.91 | 523191 |
| 2022-09-22 | 18.14 | $15.74 | 272200 |
| 2022-09-21 | 18.01 | $15.77 | 265901 |
| 2022-09-20 | 18.04 | $16.09 | 332222 |
| 2022-09-19 | 18.06 | $16.55 | 321134 |
| 2022-09-16 | 18.23 | $16.59 | 1.2M |
| 2022-09-15 | 18.54 | $17.75 | 349424 |
| 2022-09-14 | 19.46 | $18.34 | 437910 |
| 2022-09-13 | 20.42 | $17.31 | 399039 |
| 2022-09-12 | 21.23 | $18.06 | 501100 |
| 2022-09-09 | 22.33 | $18.09 | 552904 |
| 2022-09-08 | 23.25 | $16.58 | 429027 |
| 2022-09-07 | 23.64 | $16.54 | 420838 |
| 2022-09-06 | 23.83 | $17.04 | 704900 |
| 2022-09-02 | 24.14 | $16.93 | 347200 |
| 2022-09-01 | 24.42 | $16.17 | 679536 |
| 2022-08-31 | 24.18 | $16.15 | 377300 |
| 2022-08-30 | 24.18 | $16.31 | 406236 |
| 2022-08-29 | 24.18 | $16.82 | 203200 |
| 2022-08-26 | 24.50 | $16.85 | 353225 |
| 2022-08-25 | 24.91 | $17.70 | 257943 |
| 2022-08-24 | 25.68 | $17.69 | 299913 |
| 2022-08-23 | 26.36 | $17.34 | 544336 |
| 2022-08-22 | 27.01 | $16.43 | 392916 |
| 2022-08-19 | 27.04 | $16.37 | 189100 |
| 2022-08-18 | 27.35 | $16.98 | 184320 |
| 2022-08-17 | 27.78 | $16.33 | 211500 |
| 2022-08-16 | 27.93 | $16.15 | 243917 |
| 2022-08-15 | 28.12 | $16.59 | 295800 |
| 2022-08-12 | 28.17 | $17.16 | 372400 |
| 2022-08-11 | 28.56 | $17.24 | 229200 |
| 2022-08-10 | 29.04 | $16.50 | 303800 |
| 2022-08-09 | 29.20 | $16.45 | 462037 |
| 2022-08-08 | 29.48 | $16.59 | 540011 |
| 2022-08-05 | 29.55 | $16.35 | 567114 |
| 2022-08-04 | 29.63 | $16.29 | 376511 |
| 2022-08-03 | 29.75 | $17.24 | 419833 |
| 2022-08-02 | 30.13 | $18.38 | 711148 |
| 2022-08-01 | 30.81 | $18.02 | 536247 |
| 2022-07-29 | 31.19 | $18.94 | 442600 |
| 2022-07-28 | 32.09 | $18.54 | 669233 |
| 2022-07-27 | 32.81 | $18.73 | 500811 |
| 2022-07-26 | 33.55 | $17.28 | 572300 |
| 2022-07-25 | 34.02 | $17.87 | 502600 |
| 2022-07-22 | 34.61 | $17.31 | 789908 |
| 2022-07-21 | 34.90 | $16.94 | 341800 |
| 2022-07-20 | 34.88 | $17.66 | 285900 |
| 2022-07-19 | 35.06 | $17.68 | 348772 |
| 2022-07-18 | 35.24 | $16.69 | 312434 |
| 2022-07-15 | 35.02 | $15.88 | 353102 |
| 2022-07-14 | 34.15 | $15.40 | 480729 |
| 2022-07-13 | 33.25 | $16.65 | 519800 |
| 2022-07-12 | 32.49 | $16.72 | 507506 |
| 2022-07-11 | 31.74 | $17.85 | 283631 |
| 2022-07-08 | 31.22 | $18.73 | 344600 |
| 2022-07-07 | 30.74 | $18.73 | 564700 |
| 2022-07-06 | 30.35 | $18.14 | 640206 |
| 2022-07-05 | 29.53 | $18.59 | 520601 |
| 2022-07-01 | 28.78 | $19.83 | 308200 |
| 2022-06-30 | 28.17 | $19.81 | 351500 |
| 2022-06-29 | 27.67 | $20.55 | 327600 |
| 2022-06-28 | 27.27 | $20.33 | 375200 |
| 2022-06-27 | 26.92 | $20.00 | 347431 |
| 2022-06-24 | 26.17 | $19.13 | 458800 |
| 2022-06-23 | 25.19 | $18.66 | 503122 |
| 2022-06-22 | 24.16 | $19.85 | 358434 |
| 2022-06-21 | 23.30 | $20.92 | 427227 |
| 2022-06-17 | 22.57 | $20.09 | 1.0M |
| 2022-06-16 | 21.80 | $21.62 | 567100 |
| 2022-06-15 | 21.18 | $22.49 | 398622 |
| 2022-06-14 | 20.69 | $22.43 | 344900 |
| 2022-06-13 | 20.23 | $23.62 | 412842 |
| 2022-06-10 | 20.12 | $26.08 | 642000 |
| 2022-06-09 | 20.47 | $27.15 | 512300 |
| 2022-06-08 | 21.48 | $30.27 | 243500 |
| 2022-06-07 | 21.43 | $31.02 | 490700 |
| 2022-06-06 | 21.50 | $30.33 | 351400 |
| 2022-06-03 | 21.70 | $29.78 | 366900 |
| 2022-06-02 | 22.21 | $29.03 | 575700 |
| 2022-06-01 | 22.94 | $28.74 | 476200 |
| 2022-05-31 | 23.90 | $28.18 | 1.0M |
| 2022-05-27 | 24.92 | $27.58 | 270900 |
| 2022-05-26 | 26.00 | $26.89 | 240500 |
| 2022-05-25 | 26.72 | $26.15 | 335100 |
| 2022-05-24 | 27.14 | $26.02 | 335100 |
| 2022-05-23 | 27.42 | $25.88 | 293008 |
| 2022-05-20 | 27.61 | $24.52 | 276100 |
| 2022-05-19 | 27.47 | $24.70 | 269044 |
| 2022-05-18 | 27.18 | $24.29 | 488438 |
| 2022-05-17 | 26.93 | $24.47 | 263100 |
| 2022-05-16 | 26.77 | $24.01 | 223126 |
| 2022-05-13 | 26.37 | $23.36 | 433000 |
| 2022-05-12 | 25.87 | $22.99 | 907704 |
| 2022-05-11 | 24.83 | $23.33 | 522802 |
| 2022-05-10 | 24.02 | $23.53 | 601131 |
| 2022-05-09 | 23.17 | $24.15 | 544300 |
| 2022-05-06 | 22.62 | $27.47 | 434136 |
| 2022-05-05 | 22.65 | $26.04 | 420041 |
| 2022-05-04 | 22.21 | $26.09 | 385560 |
| 2022-05-03 | 21.53 | $25.11 | 583032 |
| 2022-05-02 | 20.64 | $25.48 | 493500 |
| 2022-04-29 | 19.71 | $26.00 | 653000 |
| 2022-04-28 | 18.89 | $26.21 | 687527 |
| 2022-04-27 | 18.03 | $26.85 | 389100 |
| 2022-04-26 | 17.55 | $27.03 | 467133 |
| 2022-04-25 | 17.09 | $27.41 | 550600 |
| 2022-04-22 | 16.63 | $29.17 | 593926 |
| 2022-04-21 | 16.77 | $29.76 | 417025 |
| 2022-04-20 | 17.07 | $30.82 | 634900 |
| 2022-04-19 | 17.60 | $32.23 | 496000 |
| 2022-04-18 | 17.96 | $33.42 | 631700 |
| 2022-04-14 | 18.03 | $33.61 | 281917 |
| 2022-04-13 | 18.11 | $33.01 | 285533 |
| 2022-04-12 | 18.31 | $32.82 | 333920 |
| 2022-04-11 | 18.49 | $31.83 | 740000 |
| 2022-04-08 | 18.80 | $33.62 | 651333 |
| 2022-04-07 | 18.59 | $32.62 | 645379 |
| 2022-04-06 | 18.78 | $31.89 | 533641 |
| 2022-04-05 | 18.62 | $31.56 | 499115 |
| 2022-04-04 | 18.45 | $32.63 | 458200 |
| 2022-04-01 | 18.04 | $32.43 | 824540 |
| 2022-03-31 | 17.87 | $31.63 | 338440 |
| 2022-03-30 | 17.60 | $32.10 | 455534 |
| 2022-03-29 | 17.30 | $31.92 | 562138 |
| 2022-03-28 | 17.24 | $31.32 | 465980 |
| 2022-03-25 | 16.68 | $31.98 | 488118 |
| 2022-03-24 | 16.08 | $30.18 | 354700 |
| 2022-03-23 | 15.95 | $29.17 | 417500 |
| 2022-03-22 | 15.88 | $29.24 | 357300 |
| 2022-03-21 | 15.80 | $29.30 | 552309 |
| 2022-03-18 | 15.59 | $29.00 | 961432 |
| 2022-03-17 | 15.38 | $31.21 | 1.1M |
| 2022-03-16 | 15.00 | $30.55 | 918601 |
| 2022-03-15 | 15.02 | $30.51 | 839200 |
| 2022-03-14 | 15.05 | $31.72 | 758100 |
| 2022-03-11 | 14.77 | $31.78 | 549400 |
| 2022-03-10 | 13.83 | $33.58 | 566446 |
| 2022-03-09 | 12.31 | $33.29 | 1.0M |
| 2022-03-08 | 10.70 | $35.04 | 1.7M |
| 2022-03-07 | 9.00 | $30.99 | 1.2M |
| 2022-03-04 | 8.02 | $27.14 | 734300 |
| 2022-03-03 | 8.31 | $27.14 | 546223 |
| 2022-03-02 | 8.66 | $27.87 | 460592 |
| 2022-03-01 | 8.77 | $27.51 | 953300 |
| 2022-02-28 | 8.89 | $27.56 | 446117 |
| 2022-02-25 | 9.27 | $26.64 | 328011 |
| 2022-02-24 | 9.23 | $26.18 | 582400 |
| 2022-02-23 | 9.06 | $25.74 | 267500 |
| 2022-02-22 | 9.11 | $26.17 | 387711 |
| 2022-02-18 | 9.30 | $26.28 | 371918 |
| 2022-02-17 | 9.31 | $26.85 | 340435 |
| 2022-02-16 | 9.61 | $27.26 | 356348 |
| 2022-02-15 | 9.96 | $27.39 | 458402 |
| 2022-02-14 | 10.45 | $28.01 | 623517 |
| 2022-02-11 | 10.83 | $28.14 | 513700 |
| 2022-02-10 | 11.40 | $25.98 | 281543 |
| 2022-02-09 | 11.50 | $25.95 | 637712 |
| 2022-02-08 | 11.47 | $25.64 | 717100 |
| 2022-02-07 | 11.19 | $26.42 | 917300 |
| 2022-02-04 | 11.36 | $27.02 | 911210 |
| 2022-02-03 | 11.54 | $25.35 | 847932 |
| 2022-02-02 | 11.73 | $26.93 | 345700 |
| 2022-02-01 | 11.77 | $27.68 | 364800 |
| 2022-01-31 | 11.82 | $26.67 | 266900 |
| 2022-01-28 | 12.38 | $26.45 | 290900 |
| 2022-01-27 | 12.79 | $26.54 | 305584 |
| 2022-01-26 | 13.14 | $27.60 | 347800 |
| 2022-01-25 | 12.95 | $27.66 | 502956 |
| 2022-01-24 | 13.03 | $26.82 | 415200 |
| 2022-01-21 | 13.56 | $25.91 | 367600 |
| 2022-01-20 | 13.87 | $25.84 | 249100 |
| 2022-01-19 | 13.86 | $26.56 | 254400 |
| 2022-01-18 | 14.04 | $26.70 | 668300 |
| 2022-01-14 | 13.62 | $27.35 | 317244 |
| 2022-01-13 | 13.47 | $26.19 | 253530 |
| 2022-01-12 | 13.47 | $26.47 | 309626 |
| 2022-01-11 | 13.27 | $27.04 | 347400 |
| 2022-01-10 | 13.06 | $26.49 | 283000 |
| 2022-01-07 | 13.10 | $26.18 | 263600 |
| 2022-01-06 | 13.16 | $25.39 | 284500 |
| 2022-01-05 | 13.41 | $24.73 | 238810 |
| 2022-01-04 | 13.68 | $25.71 | 373000 |
| 2022-01-03 | 14.02 | $24.43 | 532804 |
| 2021-12-31 | 14.45 | $22.31 | 496900 |
| 2021-12-30 | 14.10 | $22.67 | 268721 |
| 2021-12-29 | 13.99 | $22.90 | 215300 |
| 2021-12-28 | 13.87 | $22.91 | 179516 |
| 2021-12-27 | 13.83 | $23.45 | 176144 |
| 2021-12-23 | 13.75 | $23.25 | 247100 |
| 2021-12-22 | 13.80 | $23.19 | 191000 |
| 2021-12-21 | 13.85 | $23.17 | 317422 |
| 2021-12-20 | 13.85 | $22.01 | 256803 |
| 2021-12-17 | 13.43 | $22.43 | 990001 |
| 2021-12-16 | 12.99 | $22.31 | 358500 |
| 2021-12-15 | 12.87 | $22.59 | 414918 |
| 2021-12-14 | 12.36 | $22.72 | 317204 |
| 2021-12-13 | 12.16 | $23.64 | 468900 |
| 2021-12-10 | 12.14 | $24.65 | 377000 |
| 2021-12-09 | 12.37 | $24.52 | 752116 |
| 2021-12-08 | 12.44 | $24.80 | 334800 |
| 2021-12-07 | 12.79 | $25.00 | 408500 |
| 2021-12-06 | 13.20 | $24.52 | 462700 |
| 2021-12-03 | 13.31 | $23.49 | 509100 |
| 2021-12-02 | 12.93 | $23.00 | 497500 |
| 2021-12-01 | 12.26 | $22.41 | 641900 |
| 2021-11-30 | 11.70 | $22.89 | 1.0M |
| 2021-11-29 | 11.21 | $24.76 | 486122 |
| 2021-11-26 | 11.22 | $24.14 | 504800 |
| 2021-11-24 | 10.87 | $25.81 | 296134 |
| 2021-11-23 | 11.13 | $25.81 | 359322 |
| 2021-11-22 | 11.40 | $25.07 | 421000 |
| 2021-11-19 | 11.31 | $24.38 | 614700 |
| 2021-11-18 | 10.83 | $25.30 | 508500 |
| 2021-11-17 | 10.64 | $25.88 | 469000 |
| 2021-11-16 | 10.69 | $27.02 | 388504 |
| 2021-11-15 | 10.95 | $26.49 | 384713 |
| 2021-11-12 | 10.91 | $26.13 | 291940 |
| 2021-11-11 | 10.77 | $26.50 | 337500 |
| 2021-11-10 | 10.76 | $27.47 | 917747 |
| 2021-11-09 | 11.04 | $28.75 | 389400 |
| 2021-11-08 | 11.52 | $28.46 | 385031 |
| 2021-11-05 | 12.11 | $27.71 | 519508 |
| 2021-11-04 | 12.34 | $27.18 | 814102 |
| 2021-11-03 | 12.57 | $26.93 | 472300 |
| 2021-11-02 | 12.66 | $25.88 | 434235 |
| 2021-11-01 | 12.27 | $26.51 | 309800 |
| 2021-10-29 | 11.93 | $26.01 | 1.1M |
| 2021-10-28 | 11.54 | $25.07 | 1.1M |
| 2021-10-27 | 10.85 | $26.30 | 866034 |
| 2021-10-26 | 10.60 | $27.66 | 564169 |
| 2021-10-25 | 10.85 | $28.02 | 1.4M |
| 2021-10-22 | 11.19 | $28.23 | 418100 |
| 2021-10-21 | 11.60 | $28.32 | 501400 |
| 2021-10-20 | 12.02 | $29.52 | 296946 |
| 2021-10-19 | 12.47 | $29.76 | 359931 |
| 2021-10-18 | 12.92 | $30.13 | 585000 |
| 2021-10-15 | 13.21 | $31.54 | 284500 |
| 2021-10-14 | 12.85 | $31.71 | 322046 |
| 2021-10-13 | 12.60 | $30.99 | 270511 |
| 2021-10-12 | 12.51 | $30.88 | 447800 |
| 2021-10-11 | 12.41 | $29.87 | 345312 |
| 2021-10-08 | 12.16 | $30.29 | 507100 |
| 2021-10-07 | 12.09 | $28.62 | 700536 |
| 2021-10-06 | 12.42 | $27.64 | 1.1M |
| 2021-10-05 | 12.94 | $28.99 | 618005 |
| 2021-10-04 | 12.95 | $29.38 | 486639 |
| 2021-10-01 | 12.82 | $29.05 | 433400 |
| 2021-09-30 | 12.92 | $27.75 | 598600 |
| 2021-09-29 | 13.43 | $27.31 | 571225 |
| 2021-09-28 | 13.79 | $28.75 | 698021 |
| 2021-09-27 | 13.63 | $29.02 | 789200 |
| 2021-09-24 | 13.71 | $27.19 | 460222 |
| 2021-09-23 | 14.42 | $26.96 | 830116 |
| 2021-09-22 | 15.03 | $26.23 | 409700 |
| 2021-09-21 | 15.71 | $27.09 | 865633 |
| 2021-09-20 | 16.37 | $27.47 | 639434 |
| 2021-09-17 | 17.17 | $27.50 | 763300 |
| 2021-09-16 | 17.60 | $27.76 | 336246 |
| 2021-09-15 | 18.06 | $28.30 | 802000 |
| 2021-09-14 | 18.28 | $27.89 | 346700 |
| 2021-09-13 | 18.52 | $28.79 | 409400 |
| 2021-09-10 | 18.67 | $27.82 | 524100 |
| 2021-09-09 | 18.96 | $27.31 | 499928 |
| 2021-09-08 | 19.43 | $26.95 | 381700 |
| 2021-09-07 | 19.89 | $27.40 | 387708 |
| 2021-09-03 | 20.18 | $27.91 | 203200 |
| 2021-09-02 | 20.34 | $28.15 | 175831 |
| 2021-09-01 | 20.46 | $27.46 | 270428 |
| 2021-08-31 | 20.74 | $27.56 | 563122 |
| 2021-08-30 | 20.95 | $28.14 | 450900 |
| 2021-08-27 | 20.99 | $28.93 | 515939 |
| 2021-08-26 | 21.06 | $26.99 | 239900 |
| 2021-08-25 | 21.39 | $27.61 | 310400 |
| 2021-08-24 | 21.69 | $27.49 | 670829 |
| 2021-08-23 | 22.06 | $26.06 | 685100 |
| 2021-08-20 | 22.63 | $24.50 | 1.2M |
| 2021-08-19 | 23.61 | $24.71 | 594746 |
| 2021-08-18 | 24.51 | $25.99 | 521200 |
| 2021-08-17 | 25.12 | $26.50 | 678011 |
| 2021-08-16 | 25.68 | $27.45 | 433572 |
| 2021-08-13 | 26.04 | $28.53 | 389000 |
| 2021-08-12 | 26.17 | $28.98 | 344900 |
| 2021-08-11 | 26.20 | $29.49 | 709900 |
| 2021-08-10 | 26.24 | $29.50 | 687800 |
| 2021-08-09 | 26.14 | $29.55 | 454600 |
| 2021-08-06 | 26.07 | $30.34 | 506800 |
| 2021-08-05 | 25.80 | $30.46 | 236100 |
| 2021-08-04 | 25.53 | $30.27 | 539900 |
| 2021-08-03 | 25.24 | $32.96 | 508813 |
| 2021-08-02 | 24.65 | $33.07 | 656517 |
| 2021-07-30 | 23.82 | $33.36 | 389200 |
| 2021-07-29 | 23.05 | $33.47 | 538800 |
| 2021-07-28 | 22.23 | $35.16 | 863697 |
| 2021-07-27 | 21.21 | $33.93 | 414700 |
| 2021-07-26 | 20.25 | $34.08 | 206000 |
| 2021-07-23 | 19.18 | $33.09 | 369800 |
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