Is Compass Diversified (CODI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Compass Diversified (CODI) research center and poll results.
NYSE : CODI
Compass Diversified
$9.86 USD
$0.11 (1.13%)
- Volume
- 401.74K
- Average Volume
- 977.34K
- Market Capitalization
- $741.83M
- P/E Ratio
- -2.59
- Dividend Yield
- 0.00%
- Price Target
- $15.00
- Year High
- $12.64
- Year Low
- $4.58
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.25
- Current Ratio
- $2.67
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
10.23
2026-07-16
Close Price
$10.46
Vol: 974387
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.93
Average
18.95
Maximum
30.98
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.23 | $10.46 | 974387 |
| 2026-07-15 | 10.21 | $9.86 | 576249 |
| 2026-07-14 | 10.23 | $9.75 | 669308 |
| 2026-07-13 | 10.26 | $9.93 | 1.5M |
| 2026-07-10 | 10.27 | $10.06 | 696344 |
| 2026-07-09 | 10.31 | $10.15 | 618300 |
| 2026-07-08 | 10.33 | $10.08 | 619626 |
| 2026-07-07 | 10.35 | $10.05 | 706933 |
| 2026-07-06 | 10.38 | $10.21 | 803909 |
| 2026-07-02 | 10.40 | $10.61 | 1.1M |
| 2026-07-01 | 10.41 | $11.59 | 1.2M |
| 2026-06-30 | 10.38 | $10.66 | 811030 |
| 2026-06-29 | 10.39 | $10.15 | 616100 |
| 2026-06-26 | 10.45 | $10.41 | 2.2M |
| 2026-06-25 | 10.50 | $9.85 | 488581 |
| 2026-06-24 | 10.59 | $10.15 | 525400 |
| 2026-06-23 | 10.66 | $10.25 | 563400 |
| 2026-06-22 | 10.72 | $10.33 | 1.1M |
| 2026-06-18 | 10.79 | $10.11 | 1.1M |
| 2026-06-17 | 10.88 | $9.92 | 655647 |
| 2026-06-16 | 10.98 | $10.14 | 718103 |
| 2026-06-15 | 11.07 | $10.26 | 1.2M |
| 2026-06-12 | 11.16 | $10.28 | 1.3M |
| 2026-06-11 | 11.25 | $10.08 | 2.7M |
| 2026-06-10 | 11.33 | $10.92 | 1.7M |
| 2026-06-09 | 11.39 | $10.64 | 1.1M |
| 2026-06-08 | 11.47 | $10.37 | 712000 |
| 2026-06-05 | 11.57 | $10.64 | 558829 |
| 2026-06-04 | 11.64 | $10.67 | 902700 |
| 2026-06-03 | 11.69 | $10.69 | 656312 |
| 2026-06-02 | 11.74 | $10.98 | 831317 |
| 2026-06-01 | 11.77 | $10.99 | 628772 |
| 2026-05-29 | 11.82 | $11.35 | 1.4M |
| 2026-05-28 | 11.84 | $11.42 | 754534 |
| 2026-05-27 | 11.83 | $11.56 | 586002 |
| 2026-05-26 | 11.85 | $11.59 | 1.1M |
| 2026-05-22 | 11.85 | $11.46 | 640422 |
| 2026-05-21 | 11.85 | $11.70 | 680540 |
| 2026-05-20 | 11.84 | $11.85 | 720200 |
| 2026-05-19 | 11.83 | $11.94 | 615398 |
| 2026-05-18 | 11.82 | $12.02 | 683300 |
| 2026-05-15 | 11.79 | $11.97 | 1.1M |
| 2026-05-14 | 11.72 | $12.06 | 1.0M |
| 2026-05-13 | 11.65 | $11.87 | 570384 |
| 2026-05-12 | 11.57 | $11.97 | 1.8M |
| 2026-05-11 | 11.49 | $12.21 | 952512 |
| 2026-05-08 | 11.39 | $12.48 | 1.1M |
| 2026-05-07 | 11.26 | $12.03 | 2.5M |
| 2026-05-06 | 11.15 | $11.62 | 528000 |
| 2026-05-05 | 11.05 | $11.63 | 439033 |
| 2026-05-04 | 10.95 | $11.77 | 649000 |
| 2026-05-01 | 10.84 | $11.80 | 1.1M |
| 2026-04-30 | 10.68 | $11.81 | 1.1M |
| 2026-04-29 | 10.49 | $11.35 | 678419 |
| 2026-04-28 | 10.32 | $11.80 | 540500 |
| 2026-04-27 | 10.11 | $11.60 | 707900 |
| 2026-04-24 | 9.87 | $11.49 | 444279 |
| 2026-04-23 | 9.62 | $11.44 | 545206 |
| 2026-04-22 | 9.37 | $11.68 | 845917 |
| 2026-04-21 | 9.12 | $11.81 | 1.7M |
| 2026-04-20 | 8.84 | $11.46 | 2.8M |
| 2026-04-17 | 8.54 | $10.51 | 977745 |
| 2026-04-16 | 8.30 | $10.58 | 1.0M |
| 2026-04-15 | 8.06 | $10.38 | 1.2M |
| 2026-04-14 | 7.84 | $10.42 | 735200 |
| 2026-04-13 | 7.62 | $10.19 | 960340 |
| 2026-04-10 | 7.42 | $9.79 | 762200 |
| 2026-04-09 | 7.23 | $9.84 | 1.1M |
| 2026-04-08 | 7.05 | $9.60 | 1.4M |
| 2026-04-07 | 6.89 | $9.61 | 1.7M |
| 2026-04-06 | 6.73 | $9.55 | 2.1M |
| 2026-04-02 | 6.57 | $8.59 | 1.4M |
| 2026-04-01 | 6.48 | $8.18 | 1.6M |
| 2026-03-31 | 6.43 | $7.86 | 1.2M |
| 2026-03-30 | 6.39 | $7.67 | 3.5M |
| 2026-03-27 | 6.37 | $6.68 | 1.3M |
| 2026-03-26 | 6.41 | $6.61 | 1.3M |
| 2026-03-25 | 6.50 | $6.38 | 930800 |
| 2026-03-24 | 6.59 | $6.70 | 1.3M |
| 2026-03-23 | 6.66 | $6.10 | 1.1M |
| 2026-03-20 | 6.74 | $5.58 | 1.7M |
| 2026-03-19 | 6.84 | $5.68 | 1.0M |
| 2026-03-18 | 6.92 | $5.80 | 976664 |
| 2026-03-17 | 6.97 | $6.00 | 891400 |
| 2026-03-16 | 7.01 | $6.05 | 922600 |
| 2026-03-13 | 7.03 | $6.05 | 838636 |
| 2026-03-12 | 7.04 | $6.12 | 859727 |
| 2026-03-11 | 7.07 | $6.18 | 791255 |
| 2026-03-10 | 7.10 | $6.40 | 689530 |
| 2026-03-09 | 7.13 | $6.44 | 877927 |
| 2026-03-06 | 7.15 | $6.33 | 1.2M |
| 2026-03-05 | 7.15 | $6.87 | 1.4M |
| 2026-03-04 | 7.13 | $7.10 | 1.1M |
| 2026-03-03 | 7.09 | $7.00 | 1.6M |
| 2026-03-02 | 7.06 | $7.32 | 1.3M |
| 2026-02-27 | 7.02 | $7.49 | 4.8M |
| 2026-02-26 | 6.97 | $8.36 | 1.5M |
| 2026-02-25 | 6.88 | $8.21 | 1.1M |
| 2026-02-24 | 6.81 | $8.10 | 1.6M |
| 2026-02-23 | 6.72 | $7.79 | 1.5M |
| 2026-02-20 | 6.63 | $7.57 | 1.2M |
| 2026-02-19 | 6.54 | $7.21 | 1.4M |
| 2026-02-18 | 6.45 | $6.85 | 1.2M |
| 2026-02-17 | 6.37 | $6.85 | 2.0M |
| 2026-02-13 | 6.31 | $6.39 | 1.3M |
| 2026-02-12 | 6.26 | $6.21 | 846832 |
| 2026-02-11 | 6.22 | $6.66 | 894100 |
| 2026-02-10 | 6.15 | $6.86 | 644100 |
| 2026-02-09 | 6.07 | $7.03 | 1.4M |
| 2026-02-06 | 5.99 | $6.85 | 1.7M |
| 2026-02-05 | 5.91 | $6.28 | 946200 |
| 2026-02-04 | 5.83 | $6.55 | 954838 |
| 2026-02-03 | 5.74 | $6.29 | 1.2M |
| 2026-02-02 | 5.67 | $6.28 | 1.1M |
| 2026-01-30 | 5.59 | $6.57 | 1.2M |
| 2026-01-29 | 5.50 | $6.56 | 1.1M |
| 2026-01-28 | 5.41 | $6.40 | 1.5M |
| 2026-01-27 | 5.33 | $6.87 | 1.6M |
| 2026-01-26 | 5.23 | $6.29 | 1.5M |
| 2026-01-23 | 5.16 | $6.10 | 1.3M |
| 2026-01-22 | 5.10 | $5.76 | 3.0M |
| 2026-01-21 | 5.07 | $5.37 | 1.0M |
| 2026-01-20 | 5.04 | $5.24 | 1.6M |
| 2026-01-16 | 5.02 | $5.58 | 1.8M |
| 2026-01-15 | 4.99 | $5.40 | 3.2M |
| 2026-01-14 | 4.96 | $5.39 | 1.0M |
| 2026-01-13 | 4.94 | $5.23 | 727844 |
| 2026-01-12 | 4.93 | $5.30 | 879521 |
| 2026-01-09 | 4.94 | $5.50 | 1.4M |
| 2026-01-08 | 4.94 | $5.17 | 1.3M |
| 2026-01-07 | 4.97 | $4.74 | 830812 |
| 2026-01-06 | 5.04 | $4.82 | 1.3M |
| 2026-01-05 | 5.08 | $4.77 | 1.3M |
| 2026-01-02 | 5.21 | $4.65 | 1.4M |
| 2025-12-31 | 5.35 | $4.80 | 1.5M |
| 2025-12-30 | 5.46 | $4.86 | 1.4M |
| 2025-12-29 | 5.57 | $4.68 | 1.5M |
| 2025-12-26 | 5.70 | $4.89 | 681400 |
| 2025-12-24 | 5.80 | $4.95 | 690900 |
| 2025-12-23 | 5.88 | $4.87 | 881904 |
| 2025-12-22 | 5.96 | $5.12 | 3.2M |
| 2025-12-19 | 6.01 | $4.79 | 1.9M |
| 2025-12-18 | 6.04 | $4.97 | 1.4M |
| 2025-12-17 | 6.07 | $4.87 | 1.3M |
| 2025-12-16 | 6.11 | $4.89 | 1.3M |
| 2025-12-15 | 6.16 | $4.85 | 3.3M |
| 2025-12-12 | 6.21 | $5.14 | 2.5M |
| 2025-12-11 | 6.24 | $5.39 | 1.8M |
| 2025-12-10 | 6.25 | $5.48 | 3.7M |
| 2025-12-09 | 6.25 | $5.85 | 1.7M |
| 2025-12-08 | 6.26 | $6.10 | 2.2M |
| 2025-12-05 | 6.25 | $5.73 | 4.1M |
| 2025-12-04 | 6.26 | $7.38 | 1.6M |
| 2025-12-03 | 6.21 | $7.30 | 1.2M |
| 2025-12-02 | 6.15 | $7.02 | 1.4M |
| 2025-12-01 | 6.10 | $7.04 | 1.2M |
| 2025-11-28 | 6.07 | $7.36 | 1.7M |
| 2025-11-26 | 6.02 | $6.91 | 1.3M |
| 2025-11-25 | 6.02 | $6.63 | 1.3M |
| 2025-11-24 | 6.05 | $6.42 | 2.5M |
| 2025-11-21 | 6.10 | $6.04 | 1.6M |
| 2025-11-20 | 6.20 | $5.33 | 1.2M |
| 2025-11-19 | 6.31 | $5.67 | 1.1M |
| 2025-11-18 | 6.39 | $5.75 | 1.7M |
| 2025-11-17 | 6.51 | $5.88 | 2.4M |
| 2025-11-14 | 6.61 | $5.75 | 1.3M |
| 2025-11-13 | 6.68 | $5.75 | 2.2M |
| 2025-11-12 | 6.77 | $5.54 | 1.1M |
| 2025-11-11 | 6.90 | $5.57 | 1.8M |
| 2025-11-10 | 7.05 | $5.98 | 946943 |
| 2025-11-07 | 7.18 | $5.95 | 916600 |
| 2025-11-06 | 7.30 | $5.90 | 1.3M |
| 2025-11-05 | 7.37 | $6.41 | 1.3M |
| 2025-11-04 | 7.37 | $6.00 | 1.3M |
| 2025-11-03 | 7.40 | $6.18 | 1.3M |
| 2025-10-31 | 7.43 | $6.38 | 1.3M |
| 2025-10-30 | 7.44 | $6.36 | 1.3M |
| 2025-10-29 | 7.46 | $6.81 | 1.1M |
| 2025-10-28 | 7.45 | $7.31 | 1.1M |
| 2025-10-27 | 7.41 | $7.45 | 1.6M |
| 2025-10-24 | 7.37 | $8.00 | 1.2M |
| 2025-10-23 | 7.31 | $7.64 | 1.2M |
| 2025-10-22 | 7.26 | $7.28 | 1.6M |
| 2025-10-21 | 7.24 | $8.04 | 1.8M |
| 2025-10-20 | 7.20 | $7.83 | 1.7M |
| 2025-10-17 | 7.16 | $7.30 | 2.5M |
| 2025-10-16 | 7.16 | $7.48 | 2.3M |
| 2025-10-15 | 7.15 | $8.11 | 3.3M |
| 2025-10-14 | 7.10 | $8.60 | 4.0M |
| 2025-10-13 | 7.04 | $8.48 | 7.8M |
| 2025-10-10 | 6.96 | $8.35 | 10.8M |
| 2025-10-09 | 6.90 | $7.35 | 4.6M |
| 2025-10-08 | 6.89 | $6.54 | 688680 |
| 2025-10-07 | 6.91 | $6.49 | 1.5M |
| 2025-10-06 | 6.94 | $6.72 | 967100 |
| 2025-10-03 | 6.97 | $6.73 | 685300 |
| 2025-10-02 | 7.00 | $6.67 | 916500 |
| 2025-10-01 | 7.03 | $6.56 | 946000 |
| 2025-09-30 | 7.06 | $6.62 | 740352 |
| 2025-09-29 | 7.09 | $6.59 | 519663 |
| 2025-09-26 | 7.14 | $6.72 | 607300 |
| 2025-09-25 | 7.16 | $6.74 | 596043 |
| 2025-09-24 | 7.20 | $6.94 | 620017 |
| 2025-09-23 | 7.23 | $7.14 | 1.5M |
| 2025-09-22 | 7.25 | $7.12 | 1.6M |
| 2025-09-19 | 7.28 | $7.20 | 1.4M |
| 2025-09-18 | 7.28 | $7.30 | 783228 |
| 2025-09-17 | 7.27 | $7.16 | 971011 |
| 2025-09-16 | 7.28 | $7.30 | 763123 |
| 2025-09-15 | 7.28 | $7.02 | 1.4M |
| 2025-09-12 | 7.29 | $7.01 | 421313 |
| 2025-09-11 | 7.32 | $7.18 | 645430 |
| 2025-09-10 | 7.34 | $7.02 | 586304 |
| 2025-09-09 | 7.33 | $7.13 | 505400 |
| 2025-09-08 | 7.31 | $7.23 | 596341 |
| 2025-09-05 | 7.29 | $7.28 | 699400 |
| 2025-09-04 | 7.26 | $7.29 | 435536 |
| 2025-09-03 | 7.22 | $7.19 | 516300 |
| 2025-09-02 | 7.22 | $7.23 | 592913 |
| 2025-08-29 | 7.18 | $7.50 | 976900 |
| 2025-08-28 | 7.12 | $7.19 | 585998 |
| 2025-08-27 | 7.08 | $7.53 | 519300 |
| 2025-08-26 | 7.03 | $7.49 | 608200 |
| 2025-08-25 | 6.98 | $7.69 | 781800 |
| 2025-08-22 | 6.94 | $7.65 | 830200 |
| 2025-08-21 | 6.89 | $7.15 | 545700 |
| 2025-08-20 | 6.87 | $7.16 | 483907 |
| 2025-08-19 | 6.86 | $7.31 | 584300 |
| 2025-08-18 | 6.83 | $7.30 | 835243 |
| 2025-08-15 | 6.78 | $7.34 | 723500 |
| 2025-08-14 | 6.72 | $7.45 | 1.1M |
| 2025-08-13 | 6.67 | $7.59 | 1.3M |
| 2025-08-12 | 6.61 | $6.92 | 844119 |
| 2025-08-11 | 6.56 | $6.66 | 717000 |
| 2025-08-08 | 6.54 | $6.78 | 837338 |
| 2025-08-07 | 6.52 | $6.79 | 928659 |
| 2025-08-06 | 6.51 | $6.56 | 941439 |
| 2025-08-05 | 6.51 | $7.01 | 2.3M |
| 2025-08-04 | 6.49 | $6.51 | 894538 |
| 2025-08-01 | 6.49 | $6.38 | 1.1M |
| 2025-07-31 | 6.50 | $6.39 | 756200 |
| 2025-07-30 | 6.50 | $6.45 | 911200 |
| 2025-07-29 | 6.50 | $6.53 | 810540 |
| 2025-07-28 | 6.49 | $6.77 | 1.0M |
| 2025-07-25 | 6.46 | $6.83 | 826101 |
| 2025-07-24 | 6.43 | $6.73 | 881700 |
| 2025-07-23 | 6.41 | $6.96 | 1.1M |
| 2025-07-22 | 6.38 | $6.67 | 1.1M |
| 2025-07-21 | 6.37 | $6.37 | 1.4M |
| 2025-07-18 | 6.37 | $6.13 | 880000 |
| 2025-07-17 | 6.38 | $6.41 | 1.0M |
| 2025-07-16 | 6.36 | $6.26 | 1.1M |
| 2025-07-15 | 6.36 | $6.04 | 1.1M |
| 2025-07-14 | 6.36 | $6.27 | 951600 |
| 2025-07-11 | 6.37 | $6.43 | 930270 |
| 2025-07-10 | 6.36 | $6.59 | 932473 |
| 2025-07-09 | 6.35 | $6.48 | 1.1M |
| 2025-07-08 | 6.35 | $6.55 | 1.5M |
| 2025-07-07 | 6.39 | $6.50 | 1.6M |
| 2025-07-03 | 6.42 | $6.62 | 829400 |
| 2025-07-02 | 6.44 | $6.49 | 1.1M |
| 2025-07-01 | 6.46 | $6.39 | 1.1M |
| 2025-06-30 | 6.47 | $6.28 | 1.1M |
| 2025-06-27 | 6.49 | $6.14 | 1.6M |
| 2025-06-26 | 6.52 | $6.26 | 1.1M |
| 2025-06-25 | 6.54 | $6.26 | 1.0M |
| 2025-06-24 | 6.60 | $6.43 | 1.4M |
| 2025-06-23 | 6.65 | $6.41 | 1.4M |
| 2025-06-20 | 6.70 | $6.38 | 2.5M |
| 2025-06-18 | 6.74 | $6.38 | 2.3M |
| 2025-06-17 | 6.81 | $6.10 | 1.9M |
| 2025-06-16 | 6.90 | $6.26 | 1.8M |
| 2025-06-13 | 6.98 | $6.00 | 2.3M |
| 2025-06-12 | 7.07 | $6.35 | 2.0M |
| 2025-06-11 | 7.15 | $6.39 | 2.1M |
| 2025-06-10 | 7.21 | $6.32 | 2.0M |
| 2025-06-09 | 7.25 | $6.56 | 2.5M |
| 2025-06-06 | 7.27 | $7.18 | 1.4M |
| 2025-06-05 | 7.24 | $7.16 | 1.3M |
| 2025-06-04 | 7.74 | $7.01 | 1.9M |
| 2025-06-03 | 8.25 | $6.95 | 2.1M |
| 2025-06-02 | 8.78 | $6.51 | 1.3M |
| 2025-05-30 | 9.34 | $6.72 | 1.9M |
| 2025-05-29 | 9.85 | $6.79 | 1.7M |
| 2025-05-28 | 10.37 | $6.61 | 3.1M |
| 2025-05-27 | 10.91 | $7.52 | 1.3M |
| 2025-05-23 | 11.40 | $7.37 | 1.1M |
| 2025-05-22 | 11.88 | $7.36 | 900300 |
| 2025-05-21 | 12.37 | $7.25 | 1.3M |
| 2025-05-20 | 12.84 | $7.83 | 1.0M |
| 2025-05-19 | 13.28 | $7.86 | 1.1M |
| 2025-05-16 | 13.68 | $7.90 | 1.2M |
| 2025-05-15 | 14.11 | $7.71 | 1.2M |
| 2025-05-14 | 14.57 | $7.97 | 2.5M |
| 2025-05-13 | 15.01 | $7.66 | 3.1M |
| 2025-05-12 | 15.47 | $7.02 | 3.4M |
| 2025-05-09 | 15.95 | $6.96 | 4.5M |
| 2025-05-08 | 16.42 | $6.55 | 14.9M |
| 2025-05-07 | 16.96 | $17.25 | 259700 |
| 2025-05-06 | 16.89 | $17.24 | 213700 |
| 2025-05-05 | 16.85 | $17.50 | 293325 |
| 2025-05-02 | 16.82 | $17.65 | 236407 |
| 2025-05-01 | 16.82 | $17.02 | 243014 |
| 2025-04-30 | 16.91 | $17.19 | 255400 |
| 2025-04-29 | 16.98 | $17.33 | 261543 |
| 2025-04-28 | 17.04 | $17.34 | 198300 |
| 2025-04-25 | 17.12 | $17.03 | 209000 |
| 2025-04-24 | 17.22 | $17.12 | 321319 |
| 2025-04-23 | 17.32 | $16.74 | 310849 |
| 2025-04-22 | 17.45 | $16.54 | 351400 |
| 2025-04-21 | 17.60 | $15.92 | 312706 |
| 2025-04-17 | 17.76 | $16.55 | 309200 |
| 2025-04-16 | 17.92 | $16.73 | 313949 |
| 2025-04-15 | 18.08 | $16.93 | 296500 |
| 2025-04-14 | 18.21 | $16.77 | 274304 |
| 2025-04-11 | 18.36 | $16.58 | 265900 |
| 2025-04-10 | 18.50 | $16.39 | 359905 |
| 2025-04-09 | 18.64 | $17.36 | 698230 |
| 2025-04-08 | 18.74 | $15.85 | 1.1M |
| 2025-04-07 | 18.93 | $16.48 | 730800 |
| 2025-04-04 | 19.08 | $16.93 | 825324 |
| 2025-04-03 | 19.22 | $17.59 | 542500 |
| 2025-04-02 | 19.35 | $18.81 | 355498 |
| 2025-04-01 | 19.43 | $18.52 | 387926 |
| 2025-03-31 | 19.52 | $18.67 | 271600 |
| 2025-03-28 | 19.65 | $18.81 | 266800 |
| 2025-03-27 | 19.81 | $19.09 | 280600 |
| 2025-03-26 | 19.86 | $19.21 | 316200 |
| 2025-03-25 | 19.92 | $19.20 | 318037 |
| 2025-03-24 | 20.00 | $19.58 | 394000 |
| 2025-03-21 | 20.05 | $19.17 | 696092 |
| 2025-03-20 | 20.13 | $19.71 | 149300 |
| 2025-03-19 | 20.19 | $19.92 | 212607 |
| 2025-03-18 | 20.25 | $19.65 | 176300 |
| 2025-03-17 | 20.32 | $19.65 | 164349 |
| 2025-03-14 | 20.39 | $19.44 | 201836 |
| 2025-03-13 | 20.46 | $19.06 | 183643 |
| 2025-03-12 | 20.54 | $19.46 | 206606 |
| 2025-03-11 | 20.61 | $19.73 | 364500 |
| 2025-03-10 | 20.67 | $19.30 | 482818 |
| 2025-03-07 | 20.73 | $19.86 | 409207 |
| 2025-03-06 | 20.78 | $20.19 | 421600 |
| 2025-03-05 | 20.82 | $20.30 | 370800 |
| 2025-03-04 | 20.83 | $20.43 | 289900 |
| 2025-03-03 | 20.85 | $21.30 | 345100 |
| 2025-02-28 | 20.84 | $21.89 | 429213 |
| 2025-02-27 | 20.83 | $20.12 | 288634 |
| 2025-02-26 | 20.88 | $20.47 | 252400 |
| 2025-02-25 | 20.92 | $20.70 | 193301 |
| 2025-02-24 | 20.95 | $20.63 | 327900 |
| 2025-02-21 | 20.98 | $20.80 | 188541 |
| 2025-02-20 | 21.02 | $20.96 | 163502 |
| 2025-02-19 | 21.04 | $21.06 | 195619 |
| 2025-02-18 | 21.05 | $21.14 | 175105 |
| 2025-02-14 | 21.07 | $20.97 | 102546 |
| 2025-02-13 | 21.10 | $20.78 | 180400 |
| 2025-02-12 | 21.14 | $20.68 | 240638 |
| 2025-02-11 | 21.17 | $20.96 | 100600 |
| 2025-02-10 | 21.18 | $20.84 | 166721 |
| 2025-02-07 | 21.18 | $20.50 | 143500 |
| 2025-02-06 | 21.25 | $20.94 | 237846 |
| 2025-02-05 | 21.30 | $20.86 | 143300 |
| 2025-02-04 | 21.38 | $20.60 | 107507 |
| 2025-02-03 | 21.49 | $20.72 | 193418 |
| 2025-01-31 | 21.60 | $21.25 | 221100 |
| 2025-01-30 | 21.69 | $21.52 | 194932 |
| 2025-01-29 | 21.76 | $21.23 | 131647 |
| 2025-01-28 | 21.86 | $21.31 | 190900 |
| 2025-01-27 | 21.96 | $21.29 | 221736 |
| 2025-01-24 | 22.06 | $21.24 | 199826 |
| 2025-01-23 | 22.15 | $21.50 | 231900 |
| 2025-01-22 | 22.24 | $21.36 | 311001 |
| 2025-01-21 | 22.32 | $21.37 | 229900 |
| 2025-01-17 | 22.40 | $21.49 | 180500 |
| 2025-01-16 | 22.53 | $21.47 | 192035 |
| 2025-01-15 | 22.67 | $21.62 | 182535 |
| 2025-01-14 | 22.77 | $21.25 | 175419 |
| 2025-01-13 | 22.89 | $21.14 | 241400 |
| 2025-01-10 | 23.03 | $20.93 | 225700 |
| 2025-01-08 | 23.18 | $21.89 | 152237 |
| 2025-01-07 | 23.27 | $21.91 | 206200 |
| 2025-01-06 | 23.34 | $22.48 | 203000 |
| 2025-01-03 | 23.38 | $22.90 | 117300 |
| 2025-01-02 | 23.43 | $22.75 | 129500 |
| 2024-12-31 | 23.46 | $23.08 | 122600 |
| 2024-12-30 | 23.49 | $23.08 | 126000 |
| 2024-12-27 | 23.52 | $23.10 | 125400 |
| 2024-12-26 | 23.55 | $23.39 | 123900 |
| 2024-12-24 | 23.56 | $23.23 | 70039 |
| 2024-12-23 | 23.57 | $23.04 | 196100 |
| 2024-12-20 | 23.59 | $23.35 | 686528 |
| 2024-12-19 | 23.58 | $23.01 | 230023 |
| 2024-12-18 | 23.57 | $22.96 | 293700 |
| 2024-12-17 | 23.57 | $23.92 | 239235 |
| 2024-12-16 | 23.52 | $24.27 | 236800 |
| 2024-12-13 | 23.45 | $23.62 | 127600 |
| 2024-12-12 | 23.41 | $23.75 | 163500 |
| 2024-12-11 | 23.38 | $23.99 | 317036 |
| 2024-12-10 | 23.35 | $23.95 | 307749 |
| 2024-12-09 | 23.30 | $23.66 | 227738 |
| 2024-12-06 | 23.26 | $23.18 | 191424 |
| 2024-12-05 | 23.21 | $23.43 | 139044 |
| 2024-12-04 | 23.18 | $23.74 | 153123 |
| 2024-12-03 | 23.05 | $23.40 | 185502 |
| 2024-12-02 | 22.93 | $23.77 | 261800 |
| 2024-11-29 | 22.80 | $23.70 | 188900 |
| 2024-11-27 | 22.70 | $23.64 | 288501 |
| 2024-11-26 | 22.55 | $23.55 | 173200 |
| 2024-11-25 | 22.41 | $23.53 | 188331 |
| 2024-11-22 | 22.28 | $23.44 | 280925 |
| 2024-11-21 | 22.13 | $23.02 | 217320 |
| 2024-11-20 | 22.02 | $22.96 | 125107 |
| 2024-11-19 | 21.92 | $22.97 | 118636 |
| 2024-11-18 | 21.82 | $22.83 | 114824 |
| 2024-11-15 | 21.75 | $22.95 | 175535 |
| 2024-11-14 | 21.69 | $22.79 | 222400 |
| 2024-11-13 | 21.65 | $23.15 | 250300 |
| 2024-11-12 | 21.58 | $23.27 | 267600 |
| 2024-11-11 | 21.47 | $23.08 | 294100 |
| 2024-11-08 | 21.36 | $22.70 | 193400 |
| 2024-11-07 | 21.27 | $22.26 | 170304 |
| 2024-11-06 | 21.20 | $22.77 | 386948 |
| 2024-11-05 | 21.11 | $21.28 | 149700 |
| 2024-11-04 | 21.10 | $21.03 | 199818 |
| 2024-11-01 | 21.12 | $21.02 | 200600 |
| 2024-10-31 | 21.16 | $21.70 | 250300 |
| 2024-10-30 | 21.14 | $20.60 | 135600 |
| 2024-10-29 | 21.19 | $20.84 | 133828 |
| 2024-10-28 | 21.24 | $20.89 | 133705 |
| 2024-10-25 | 21.30 | $20.55 | 98600 |
| 2024-10-24 | 21.38 | $20.80 | 167436 |
| 2024-10-23 | 21.44 | $20.91 | 130415 |
| 2024-10-22 | 21.49 | $21.02 | 181500 |
| 2024-10-21 | 21.54 | $21.39 | 177214 |
| 2024-10-18 | 21.56 | $21.78 | 151743 |
| 2024-10-17 | 21.55 | $22.00 | 310429 |
| 2024-10-16 | 21.54 | $21.71 | 202586 |
| 2024-10-15 | 21.53 | $21.02 | 169118 |
| 2024-10-14 | 21.55 | $20.90 | 162047 |
| 2024-10-11 | 21.57 | $20.93 | 140600 |
| 2024-10-10 | 21.57 | $20.83 | 189500 |
| 2024-10-09 | 21.56 | $20.93 | 129245 |
| 2024-10-08 | 21.52 | $21.15 | 156900 |
| 2024-10-07 | 21.49 | $21.39 | 129935 |
| 2024-10-04 | 21.43 | $21.76 | 140400 |
| 2024-10-03 | 21.36 | $21.36 | 132274 |
| 2024-10-02 | 21.34 | $21.70 | 196101 |
| 2024-10-01 | 21.31 | $21.81 | 225724 |
| 2024-09-30 | 21.29 | $22.13 | 142900 |
| 2024-09-27 | 21.29 | $22.09 | 176323 |
| 2024-09-26 | 21.28 | $22.00 | 233542 |
| 2024-09-25 | 21.27 | $21.97 | 320000 |
| 2024-09-24 | 21.25 | $21.95 | 236728 |
| 2024-09-23 | 21.25 | $21.73 | 309900 |
| 2024-09-20 | 21.27 | $21.59 | 706606 |
| 2024-09-19 | 21.25 | $21.85 | 287300 |
| 2024-09-18 | 21.23 | $21.56 | 267703 |
| 2024-09-17 | 21.21 | $21.33 | 173600 |
| 2024-09-16 | 21.22 | $21.29 | 156726 |
| 2024-09-13 | 21.22 | $21.01 | 186940 |
| 2024-09-12 | 21.23 | $20.56 | 220400 |
| 2024-09-11 | 21.22 | $20.26 | 172900 |
| 2024-09-10 | 21.24 | $20.36 | 138841 |
| 2024-09-09 | 21.24 | $20.23 | 213400 |
| 2024-09-06 | 21.24 | $20.47 | 152519 |
| 2024-09-05 | 21.25 | $20.87 | 146300 |
| 2024-09-04 | 21.22 | $21.16 | 135600 |
| 2024-09-03 | 21.18 | $21.35 | 157615 |
| 2024-08-30 | 21.13 | $22.15 | 163846 |
| 2024-08-29 | 21.09 | $21.88 | 136100 |
| 2024-08-28 | 21.08 | $21.74 | 123800 |
| 2024-08-27 | 21.19 | $21.74 | 89100 |
| 2024-08-26 | 21.30 | $21.93 | 167242 |
| 2024-08-23 | 21.37 | $22.12 | 185341 |
| 2024-08-22 | 21.47 | $21.15 | 89200 |
| 2024-08-21 | 21.59 | $21.38 | 107147 |
| 2024-08-20 | 21.69 | $21.20 | 155833 |
| 2024-08-19 | 21.82 | $21.63 | 226956 |
| 2024-08-16 | 21.91 | $21.17 | 251748 |
| 2024-08-15 | 22.01 | $21.19 | 201800 |
| 2024-08-14 | 22.12 | $20.46 | 117602 |
| 2024-08-13 | 22.30 | $20.63 | 144300 |
| 2024-08-12 | 22.45 | $20.32 | 188000 |
| 2024-08-09 | 22.59 | $20.31 | 129548 |
| 2024-08-08 | 22.71 | $20.64 | 182300 |
| 2024-08-07 | 22.81 | $20.31 | 302500 |
| 2024-08-06 | 22.88 | $20.31 | 323447 |
| 2024-08-05 | 22.93 | $20.26 | 392000 |
| 2024-08-02 | 23.00 | $21.52 | 314700 |
| 2024-08-01 | 23.01 | $21.49 | 425201 |
| 2024-07-31 | 23.02 | $24.06 | 378112 |
| 2024-07-30 | 22.91 | $23.85 | 165642 |
| 2024-07-29 | 22.80 | $23.48 | 225828 |
| 2024-07-26 | 22.72 | $23.95 | 223033 |
| 2024-07-25 | 22.61 | $23.69 | 297637 |
| 2024-07-24 | 22.50 | $23.36 | 326314 |
| 2024-07-23 | 22.41 | $23.77 | 171418 |
| 2024-07-22 | 22.33 | $23.49 | 187635 |
| 2024-07-19 | 22.24 | $23.10 | 136416 |
| 2024-07-18 | 22.17 | $23.43 | 243700 |
| 2024-07-17 | 22.11 | $24.00 | 295351 |
| 2024-07-16 | 22.03 | $23.70 | 405100 |
| 2024-07-15 | 21.95 | $23.10 | 246000 |
| 2024-07-12 | 21.92 | $22.74 | 208200 |
| 2024-07-11 | 21.93 | $22.62 | 390621 |
| 2024-07-10 | 21.91 | $21.67 | 161911 |
| 2024-07-09 | 21.94 | $21.23 | 153033 |
| 2024-07-08 | 21.99 | $21.76 | 166900 |
| 2024-07-05 | 22.01 | $21.61 | 179000 |
| 2024-07-03 | 22.07 | $21.86 | 96848 |
| 2024-07-02 | 22.11 | $21.81 | 142732 |
| 2024-07-01 | 22.16 | $21.67 | 205063 |
| 2024-06-28 | 22.21 | $21.89 | 1.2M |
| 2024-06-27 | 22.25 | $21.71 | 180200 |
| 2024-06-26 | 22.25 | $21.56 | 171027 |
| 2024-06-25 | 22.29 | $21.56 | 143418 |
| 2024-06-24 | 22.32 | $22.04 | 176201 |
| 2024-06-21 | 22.31 | $21.68 | 648005 |
| 2024-06-20 | 22.34 | $21.69 | 195034 |
| 2024-06-18 | 22.37 | $22.23 | 165900 |
| 2024-06-17 | 22.38 | $22.46 | 89807 |
| 2024-06-14 | 22.37 | $22.11 | 155015 |
| 2024-06-13 | 22.37 | $22.44 | 102400 |
| 2024-06-12 | 22.35 | $22.90 | 171425 |
| 2024-06-11 | 22.32 | $22.28 | 123600 |
| 2024-06-10 | 22.30 | $22.28 | 123400 |
| 2024-06-07 | 22.29 | $22.16 | 166519 |
| 2024-06-06 | 22.28 | $22.34 | 157321 |
| 2024-06-05 | 22.27 | $22.70 | 125755 |
| 2024-06-04 | 22.24 | $22.66 | 122040 |
| 2024-06-03 | 22.21 | $22.76 | 107226 |
| 2024-05-31 | 22.15 | $22.76 | 150400 |
| 2024-05-30 | 22.08 | $22.58 | 170820 |
| 2024-05-29 | 22.08 | $21.84 | 274600 |
| 2024-05-28 | 22.09 | $22.40 | 239612 |
| 2024-05-24 | 22.10 | $22.09 | 115923 |
| 2024-05-23 | 22.12 | $21.84 | 196016 |
| 2024-05-22 | 22.15 | $22.23 | 121247 |
| 2024-05-21 | 22.20 | $22.43 | 100500 |
| 2024-05-20 | 22.24 | $22.29 | 204848 |
| 2024-05-17 | 22.27 | $22.29 | 148042 |
| 2024-05-16 | 22.29 | $22.13 | 155039 |
| 2024-05-15 | 22.30 | $22.09 | 138371 |
| 2024-05-14 | 22.31 | $22.27 | 171300 |
| 2024-05-13 | 22.31 | $21.94 | 110737 |
| 2024-05-10 | 22.36 | $21.96 | 156900 |
| 2024-05-09 | 22.44 | $21.97 | 223500 |
| 2024-05-08 | 22.53 | $22.08 | 118518 |
| 2024-05-07 | 22.61 | $22.13 | 129200 |
| 2024-05-06 | 22.70 | $22.09 | 155600 |
| 2024-05-03 | 22.80 | $21.68 | 210200 |
| 2024-05-02 | 22.90 | $21.33 | 491224 |
| 2024-05-01 | 23.01 | $22.57 | 367500 |
| 2024-04-30 | 23.07 | $21.97 | 151600 |
| 2024-04-29 | 23.16 | $22.53 | 167713 |
| 2024-04-26 | 23.22 | $22.62 | 233207 |
| 2024-04-25 | 23.29 | $22.33 | 270021 |
| 2024-04-24 | 23.38 | $23.22 | 133702 |
| 2024-04-23 | 23.39 | $23.21 | 120000 |
| 2024-04-22 | 23.41 | $22.95 | 131702 |
| 2024-04-19 | 23.46 | $22.81 | 277400 |
| 2024-04-18 | 23.52 | $22.33 | 188248 |
| 2024-04-17 | 23.60 | $22.14 | 137536 |
| 2024-04-16 | 23.68 | $22.39 | 173700 |
| 2024-04-15 | 23.73 | $22.89 | 128542 |
| 2024-04-12 | 23.76 | $23.47 | 186724 |
| 2024-04-11 | 23.75 | $23.81 | 187400 |
| 2024-04-10 | 23.74 | $23.68 | 429100 |
| 2024-04-09 | 23.75 | $24.00 | 159505 |
| 2024-04-08 | 23.76 | $23.98 | 193700 |
| 2024-04-05 | 23.79 | $23.69 | 190100 |
| 2024-04-04 | 23.82 | $23.67 | 257103 |
| 2024-04-03 | 23.83 | $23.77 | 127500 |
| 2024-04-02 | 23.81 | $23.65 | 170321 |
| 2024-04-01 | 23.78 | $23.75 | 142519 |
| 2024-03-28 | 23.75 | $24.07 | 279100 |
| 2024-03-27 | 23.70 | $24.04 | 138100 |
| 2024-03-26 | 23.62 | $23.49 | 140436 |
| 2024-03-25 | 23.58 | $23.59 | 138844 |
| 2024-03-22 | 23.53 | $23.88 | 148100 |
| 2024-03-21 | 23.47 | $24.19 | 252800 |
| 2024-03-20 | 23.38 | $23.94 | 165045 |
| 2024-03-19 | 23.32 | $23.66 | 133200 |
| 2024-03-18 | 23.28 | $23.29 | 167500 |
| 2024-03-15 | 23.26 | $23.56 | 481504 |
| 2024-03-14 | 23.24 | $23.34 | 183700 |
| 2024-03-13 | 23.19 | $23.53 | 179524 |
| 2024-03-12 | 23.11 | $23.91 | 170813 |
| 2024-03-11 | 23.06 | $24.15 | 183927 |
| 2024-03-08 | 22.98 | $24.56 | 313807 |
| 2024-03-07 | 22.85 | $24.40 | 354900 |
| 2024-03-06 | 22.71 | $23.76 | 319004 |
| 2024-03-05 | 22.61 | $23.40 | 234607 |
| 2024-03-04 | 22.53 | $23.18 | 140977 |
| 2024-03-01 | 22.48 | $23.09 | 208100 |
| 2024-02-29 | 22.44 | $23.00 | 409806 |
| 2024-02-28 | 22.40 | $22.56 | 135349 |
| 2024-02-27 | 22.40 | $22.69 | 146432 |
| 2024-02-26 | 22.41 | $22.54 | 135332 |
| 2024-02-23 | 22.43 | $22.63 | 116100 |
| 2024-02-22 | 22.45 | $22.50 | 224300 |
| 2024-02-21 | 22.42 | $22.66 | 128300 |
| 2024-02-20 | 22.42 | $22.77 | 142613 |
| 2024-02-16 | 22.40 | $23.02 | 200638 |
| 2024-02-15 | 22.32 | $23.20 | 204600 |
| 2024-02-14 | 22.24 | $22.28 | 171700 |
| 2024-02-13 | 22.19 | $21.98 | 285200 |
| 2024-02-12 | 22.17 | $22.92 | 225837 |
| 2024-02-09 | 22.11 | $22.50 | 174200 |
| 2024-02-08 | 22.08 | $22.01 | 536000 |
| 2024-02-07 | 22.10 | $21.59 | 134410 |
| 2024-02-06 | 22.13 | $21.65 | 177615 |
| 2024-02-05 | 22.17 | $21.76 | 118300 |
| 2024-02-02 | 22.18 | $22.25 | 139701 |
| 2024-02-01 | 22.18 | $22.31 | 129245 |
| 2024-01-31 | 22.17 | $22.09 | 211600 |
| 2024-01-30 | 22.20 | $22.60 | 127835 |
| 2024-01-29 | 22.19 | $22.99 | 144410 |
| 2024-01-26 | 22.17 | $22.84 | 207000 |
| 2024-01-25 | 22.17 | $23.01 | 590400 |
| 2024-01-24 | 22.16 | $22.05 | 293300 |
| 2024-01-23 | 22.17 | $22.49 | 172600 |
| 2024-01-22 | 22.14 | $22.38 | 284068 |
| 2024-01-19 | 22.11 | $21.57 | 167000 |
| 2024-01-18 | 22.11 | $21.45 | 218600 |
| 2024-01-17 | 22.10 | $21.34 | 252900 |
| 2024-01-16 | 22.11 | $21.62 | 254300 |
| 2024-01-12 | 22.12 | $21.77 | 182800 |
| 2024-01-11 | 22.09 | $21.89 | 183100 |
| 2024-01-10 | 22.04 | $22.27 | 236400 |
| 2024-01-09 | 21.99 | $22.20 | 131709 |
| 2024-01-08 | 21.92 | $22.44 | 159400 |
| 2024-01-05 | 21.83 | $22.10 | 191527 |
| 2024-01-04 | 21.75 | $22.12 | 128430 |
| 2024-01-03 | 21.67 | $22.16 | 187443 |
| 2024-01-02 | 21.60 | $22.63 | 170900 |
| 2023-12-29 | 21.50 | $22.45 | 211400 |
| 2023-12-28 | 21.39 | $22.65 | 260600 |
| 2023-12-27 | 21.27 | $22.86 | 112800 |
| 2023-12-26 | 21.13 | $22.68 | 128800 |
| 2023-12-22 | 21.01 | $22.30 | 199300 |
| 2023-12-21 | 20.91 | $22.00 | 172709 |
| 2023-12-20 | 20.82 | $21.60 | 194700 |
| 2023-12-19 | 20.74 | $21.62 | 168930 |
| 2023-12-18 | 20.68 | $21.38 | 205429 |
| 2023-12-15 | 20.63 | $21.49 | 427000 |
| 2023-12-14 | 20.56 | $21.75 | 185300 |
| 2023-12-13 | 20.47 | $21.25 | 217307 |
| 2023-12-12 | 20.39 | $20.89 | 118600 |
| 2023-12-11 | 20.27 | $21.18 | 206618 |
| 2023-12-08 | 20.13 | $20.77 | 140421 |
| 2023-12-07 | 20.02 | $20.71 | 129811 |
| 2023-12-06 | 19.91 | $20.53 | 107200 |
| 2023-12-05 | 19.82 | $20.54 | 108022 |
| 2023-12-04 | 19.72 | $20.68 | 110600 |
| 2023-12-01 | 19.62 | $20.68 | 174117 |
| 2023-11-30 | 19.48 | $20.17 | 153200 |
| 2023-11-29 | 19.33 | $20.29 | 117746 |
| 2023-11-28 | 19.18 | $20.04 | 116405 |
| 2023-11-27 | 19.03 | $20.26 | 102318 |
| 2023-11-24 | 18.87 | $20.38 | 56800 |
| 2023-11-22 | 18.74 | $20.11 | 137200 |
| 2023-11-21 | 18.63 | $20.17 | 114953 |
| 2023-11-20 | 18.50 | $20.38 | 96400 |
| 2023-11-17 | 18.37 | $20.24 | 173214 |
| 2023-11-16 | 18.25 | $20.11 | 131840 |
| 2023-11-15 | 18.13 | $20.02 | 173500 |
| 2023-11-14 | 18.03 | $19.64 | 254500 |
| 2023-11-13 | 17.98 | $18.41 | 198700 |
| 2023-11-10 | 17.99 | $18.55 | 142436 |
| 2023-11-09 | 17.97 | $18.45 | 120033 |
| 2023-11-08 | 17.98 | $18.59 | 116300 |
| 2023-11-07 | 17.98 | $18.63 | 141641 |
| 2023-11-06 | 17.98 | $18.56 | 130812 |
| 2023-11-03 | 17.97 | $18.74 | 210900 |
| 2023-11-02 | 17.95 | $17.84 | 145145 |
| 2023-11-01 | 17.97 | $17.26 | 122200 |
| 2023-10-31 | 18.03 | $17.18 | 160100 |
| 2023-10-30 | 18.07 | $17.06 | 227812 |
| 2023-10-27 | 18.15 | $17.13 | 232700 |
| 2023-10-26 | 18.23 | $17.79 | 188900 |
| 2023-10-25 | 18.29 | $17.75 | 146908 |
| 2023-10-24 | 18.33 | $17.65 | 141100 |
| 2023-10-23 | 18.39 | $17.73 | 182500 |
| 2023-10-20 | 18.43 | $17.91 | 199619 |
| 2023-10-19 | 18.47 | $17.69 | 198400 |
| 2023-10-18 | 18.53 | $18.04 | 140148 |
| 2023-10-17 | 18.59 | $18.70 | 193000 |
| 2023-10-16 | 18.64 | $18.45 | 147934 |
| 2023-10-13 | 18.69 | $18.27 | 138616 |
| 2023-10-12 | 18.76 | $18.57 | 211900 |
| 2023-10-11 | 18.84 | $18.65 | 120349 |
| 2023-10-10 | 18.90 | $18.64 | 195043 |
| 2023-10-09 | 18.97 | $18.37 | 210648 |
| 2023-10-06 | 19.05 | $18.35 | 218503 |
| 2023-10-05 | 19.14 | $18.26 | 272300 |
| 2023-10-04 | 19.21 | $18.32 | 135728 |
| 2023-10-03 | 19.30 | $18.13 | 143011 |
| 2023-10-02 | 19.41 | $18.51 | 115000 |
| 2023-09-29 | 19.54 | $18.77 | 208646 |
| 2023-09-28 | 19.63 | $18.95 | 123900 |
| 2023-09-27 | 19.73 | $18.68 | 189100 |
| 2023-09-26 | 19.84 | $18.82 | 267900 |
| 2023-09-25 | 19.94 | $18.59 | 210200 |
| 2023-09-22 | 20.04 | $18.69 | 150112 |
| 2023-09-21 | 20.14 | $18.78 | 151700 |
| 2023-09-20 | 20.24 | $19.29 | 123500 |
| 2023-09-19 | 20.30 | $19.61 | 158309 |
| 2023-09-18 | 20.37 | $19.51 | 141717 |
| 2023-09-15 | 20.45 | $19.75 | 319934 |
| 2023-09-14 | 20.51 | $20.19 | 123329 |
| 2023-09-13 | 20.55 | $19.79 | 158626 |
| 2023-09-12 | 20.63 | $20.00 | 84922 |
| 2023-09-11 | 20.71 | $20.06 | 133700 |
| 2023-09-08 | 20.81 | $20.05 | 99957 |
| 2023-09-07 | 20.90 | $19.80 | 104341 |
| 2023-09-06 | 21.02 | $20.03 | 164439 |
| 2023-09-05 | 21.11 | $20.36 | 178347 |
| 2023-09-01 | 21.20 | $21.08 | 157001 |
| 2023-08-31 | 21.25 | $20.65 | 226700 |
| 2023-08-30 | 21.34 | $20.90 | 91442 |
| 2023-08-29 | 21.40 | $20.81 | 134547 |
| 2023-08-28 | 21.48 | $20.77 | 92608 |
| 2023-08-25 | 21.57 | $20.74 | 102424 |
| 2023-08-24 | 21.64 | $20.59 | 89105 |
| 2023-08-23 | 21.73 | $20.76 | 106000 |
| 2023-08-22 | 21.81 | $20.61 | 113816 |
| 2023-08-21 | 21.89 | $20.91 | 66201 |
| 2023-08-18 | 21.95 | $21.11 | 102700 |
| 2023-08-17 | 22.01 | $20.89 | 93300 |
| 2023-08-16 | 22.09 | $21.18 | 89900 |
| 2023-08-15 | 22.14 | $21.35 | 109738 |
| 2023-08-14 | 22.20 | $21.60 | 95900 |
| 2023-08-11 | 22.26 | $22.04 | 112143 |
| 2023-08-10 | 22.26 | $21.79 | 92600 |
| 2023-08-09 | 22.28 | $22.18 | 101000 |
| 2023-08-08 | 22.27 | $21.91 | 106600 |
| 2023-08-07 | 22.27 | $22.12 | 82622 |
| 2023-08-04 | 22.25 | $22.18 | 127309 |
| 2023-08-03 | 22.22 | $22.37 | 174500 |
| 2023-08-02 | 22.17 | $22.12 | 89130 |
| 2023-08-01 | 22.15 | $22.39 | 77542 |
| 2023-07-31 | 22.11 | $22.53 | 117344 |
| 2023-07-28 | 22.07 | $22.22 | 87606 |
| 2023-07-27 | 22.05 | $22.30 | 139100 |
| 2023-07-26 | 22.01 | $22.43 | 83000 |
| 2023-07-25 | 21.94 | $22.24 | 68930 |
| 2023-07-24 | 21.88 | $22.12 | 76800 |
| 2023-07-21 | 21.81 | $22.28 | 129642 |
| 2023-07-20 | 21.74 | $22.47 | 113500 |
| 2023-07-19 | 21.68 | $22.16 | 137800 |
| 2023-07-18 | 21.64 | $22.57 | 107347 |
| 2023-07-17 | 21.58 | $22.75 | 151625 |
| 2023-07-14 | 21.52 | $22.13 | 93626 |
| 2023-07-13 | 21.49 | $22.10 | 86239 |
| 2023-07-12 | 21.45 | $22.05 | 116000 |
| 2023-07-11 | 21.40 | $21.95 | 106900 |
| 2023-07-10 | 21.35 | $21.71 | 149301 |
| 2023-07-07 | 21.33 | $21.47 | 123000 |
| 2023-07-06 | 21.34 | $21.49 | 219039 |
| 2023-07-05 | 21.31 | $21.65 | 136900 |
| 2023-07-03 | 21.24 | $21.55 | 80613 |
| 2023-06-30 | 21.19 | $21.69 | 210831 |
| 2023-06-29 | 21.08 | $21.80 | 124521 |
| 2023-06-28 | 20.97 | $21.51 | 107446 |
| 2023-06-27 | 20.89 | $21.12 | 163500 |
| 2023-06-26 | 20.83 | $21.02 | 176200 |
| 2023-06-23 | 20.77 | $20.65 | 497535 |
| 2023-06-22 | 20.74 | $21.01 | 157803 |
| 2023-06-21 | 20.70 | $21.14 | 107811 |
| 2023-06-20 | 20.65 | $21.37 | 140700 |
| 2023-06-16 | 20.58 | $21.44 | 273600 |
| 2023-06-15 | 20.52 | $21.59 | 136500 |
| 2023-06-14 | 20.45 | $21.40 | 136900 |
| 2023-06-13 | 20.36 | $21.39 | 133019 |
| 2023-06-12 | 20.27 | $21.09 | 144449 |
| 2023-06-09 | 20.23 | $20.88 | 114600 |
| 2023-06-08 | 20.17 | $21.36 | 202000 |
| 2023-06-07 | 20.05 | $21.64 | 226700 |
| 2023-06-06 | 19.90 | $20.93 | 173300 |
| 2023-06-05 | 19.80 | $20.30 | 113131 |
| 2023-06-02 | 19.74 | $20.40 | 178915 |
| 2023-06-01 | 19.66 | $19.60 | 83624 |
| 2023-05-31 | 19.58 | $19.62 | 292130 |
| 2023-05-30 | 19.52 | $19.82 | 104522 |
| 2023-05-26 | 19.46 | $19.92 | 101233 |
| 2023-05-25 | 19.42 | $19.79 | 163504 |
| 2023-05-24 | 19.37 | $20.04 | 276424 |
| 2023-05-23 | 19.29 | $20.25 | 119100 |
| 2023-05-22 | 19.21 | $20.12 | 119000 |
| 2023-05-19 | 19.15 | $20.00 | 139800 |
| 2023-05-18 | 19.09 | $20.26 | 95251 |
| 2023-05-17 | 19.02 | $20.15 | 125400 |
| 2023-05-16 | 18.97 | $19.64 | 103841 |
| 2023-05-15 | 18.95 | $19.62 | 150800 |
| 2023-05-12 | 18.95 | $20.17 | 286548 |
| 2023-05-11 | 18.91 | $19.68 | 184000 |
| 2023-05-10 | 18.88 | $19.01 | 392144 |
| 2023-05-09 | 18.88 | $18.77 | 93900 |
| 2023-05-08 | 18.88 | $18.87 | 129604 |
| 2023-05-05 | 18.88 | $19.00 | 187534 |
| 2023-05-04 | 18.87 | $18.80 | 223000 |
| 2023-05-03 | 18.86 | $18.15 | 134200 |
| 2023-05-02 | 18.88 | $18.27 | 124933 |
| 2023-05-01 | 18.92 | $18.76 | 122200 |
| 2023-04-28 | 18.93 | $19.06 | 154600 |
| 2023-04-27 | 18.91 | $18.86 | 131800 |
| 2023-04-26 | 18.92 | $18.38 | 172100 |
| 2023-04-25 | 18.95 | $18.67 | 111806 |
| 2023-04-24 | 18.95 | $18.87 | 82500 |
| 2023-04-21 | 18.94 | $18.86 | 113430 |
| 2023-04-20 | 18.91 | $18.84 | 116500 |
| 2023-04-19 | 18.88 | $19.03 | 138543 |
| 2023-04-18 | 18.86 | $19.39 | 161000 |
| 2023-04-17 | 18.79 | $19.52 | 150025 |
| 2023-04-14 | 18.72 | $19.35 | 156421 |
| 2023-04-13 | 18.68 | $19.22 | 159600 |
| 2023-04-12 | 18.63 | $18.84 | 122000 |
| 2023-04-11 | 18.61 | $18.90 | 138547 |
| 2023-04-10 | 18.57 | $18.89 | 295400 |
| 2023-04-06 | 18.55 | $18.67 | 125000 |
| 2023-04-05 | 18.58 | $18.60 | 143316 |
| 2023-04-04 | 18.65 | $18.69 | 206400 |
| 2023-04-03 | 18.70 | $18.92 | 233600 |
| 2023-03-31 | 18.76 | $19.08 | 226400 |
| 2023-03-30 | 18.84 | $18.67 | 181600 |
| 2023-03-29 | 18.94 | $18.92 | 176540 |
| 2023-03-28 | 19.07 | $19.00 | 319629 |
| 2023-03-27 | 19.21 | $18.77 | 195615 |
| 2023-03-24 | 19.33 | $18.65 | 229700 |
| 2023-03-23 | 19.48 | $18.20 | 195127 |
| 2023-03-22 | 19.65 | $18.35 | 189958 |
| 2023-03-21 | 19.81 | $18.53 | 250634 |
| 2023-03-20 | 19.96 | $18.03 | 255300 |
| 2023-03-17 | 20.16 | $18.03 | 650003 |
| 2023-03-16 | 20.35 | $18.63 | 247686 |
| 2023-03-15 | 20.52 | $18.14 | 244100 |
| 2023-03-14 | 20.71 | $18.55 | 382649 |
| 2023-03-13 | 20.89 | $18.15 | 238734 |
| 2023-03-10 | 21.08 | $18.36 | 389400 |
| 2023-03-09 | 21.24 | $19.33 | 199301 |
| 2023-03-08 | 21.38 | $19.93 | 184000 |
| 2023-03-07 | 21.51 | $19.77 | 186700 |
| 2023-03-06 | 21.63 | $20.04 | 228600 |
| 2023-03-03 | 21.76 | $20.80 | 227439 |
| 2023-03-02 | 21.84 | $20.63 | 468083 |
| 2023-03-01 | 21.93 | $21.51 | 138646 |
| 2023-02-28 | 21.97 | $21.77 | 375800 |
| 2023-02-27 | 21.97 | $21.25 | 178400 |
| 2023-02-24 | 21.98 | $21.50 | 163936 |
| 2023-02-23 | 21.98 | $21.75 | 83600 |
| 2023-02-22 | 21.97 | $21.55 | 175400 |
| 2023-02-21 | 21.95 | $21.56 | 162719 |
| 2023-02-17 | 21.95 | $21.96 | 111300 |
| 2023-02-16 | 21.89 | $21.85 | 129502 |
| 2023-02-15 | 21.83 | $22.02 | 97903 |
| 2023-02-14 | 21.75 | $21.84 | 122729 |
| 2023-02-13 | 21.73 | $22.27 | 98100 |
| 2023-02-10 | 21.66 | $21.88 | 96237 |
| 2023-02-09 | 21.63 | $21.60 | 114336 |
| 2023-02-08 | 21.58 | $22.09 | 122800 |
| 2023-02-07 | 21.50 | $22.46 | 123262 |
| 2023-02-06 | 21.37 | $22.36 | 138027 |
| 2023-02-03 | 21.22 | $22.45 | 170139 |
| 2023-02-02 | 21.03 | $22.59 | 186922 |
| 2023-02-01 | 20.85 | $22.40 | 207200 |
| 2023-01-31 | 20.69 | $22.32 | 229700 |
| 2023-01-30 | 20.49 | $21.71 | 274200 |
| 2023-01-27 | 20.31 | $21.46 | 172800 |
| 2023-01-26 | 20.14 | $21.45 | 236031 |
| 2023-01-25 | 19.98 | $21.54 | 190900 |
| 2023-01-24 | 19.80 | $21.26 | 124143 |
| 2023-01-23 | 19.58 | $21.47 | 289405 |
| 2023-01-20 | 19.34 | $20.79 | 273635 |
| 2023-01-19 | 19.12 | $20.60 | 305546 |
| 2023-01-18 | 18.92 | $20.42 | 199858 |
| 2023-01-17 | 18.74 | $21.38 | 262518 |
| 2023-01-13 | 18.54 | $21.05 | 159310 |
| 2023-01-12 | 18.38 | $21.26 | 223300 |
| 2023-01-11 | 18.22 | $20.55 | 185601 |
| 2023-01-10 | 18.08 | $20.52 | 288600 |
| 2023-01-09 | 17.94 | $19.87 | 254615 |
| 2023-01-06 | 17.83 | $19.31 | 288219 |
| 2023-01-05 | 17.74 | $18.66 | 230018 |
| 2023-01-04 | 17.69 | $18.96 | 310818 |
| 2023-01-03 | 17.66 | $19.22 | 341600 |
| 2022-12-30 | 17.66 | $18.23 | 190536 |
| 2022-12-29 | 17.71 | $18.29 | 189000 |
| 2022-12-28 | 17.77 | $17.87 | 209200 |
| 2022-12-27 | 17.81 | $18.26 | 268423 |
| 2022-12-23 | 17.86 | $18.03 | 393013 |
| 2022-12-22 | 17.91 | $16.79 | 261407 |
| 2022-12-21 | 18.04 | $16.72 | 258516 |
| 2022-12-20 | 18.14 | $16.43 | 244807 |
| 2022-12-19 | 18.30 | $16.54 | 260408 |
| 2022-12-16 | 18.44 | $16.95 | 649086 |
| 2022-12-15 | 18.60 | $17.27 | 201000 |
| 2022-12-14 | 18.73 | $17.92 | 216749 |
| 2022-12-13 | 18.88 | $18.04 | 280900 |
| 2022-12-12 | 18.96 | $17.75 | 237485 |
| 2022-12-09 | 19.06 | $17.66 | 192827 |
| 2022-12-08 | 19.17 | $17.60 | 204908 |
| 2022-12-07 | 19.26 | $17.60 | 217000 |
| 2022-12-06 | 19.35 | $17.59 | 272345 |
| 2022-12-05 | 19.44 | $18.51 | 176300 |
| 2022-12-02 | 19.49 | $19.15 | 202200 |
| 2022-12-01 | 19.56 | $19.17 | 280041 |
| 2022-11-30 | 19.66 | $19.56 | 542548 |
| 2022-11-29 | 19.77 | $18.73 | 197434 |
| 2022-11-28 | 19.89 | $19.11 | 481339 |
| 2022-11-25 | 19.99 | $19.20 | 85717 |
| 2022-11-23 | 20.04 | $19.21 | 174303 |
| 2022-11-22 | 20.07 | $18.80 | 256039 |
| 2022-11-21 | 20.11 | $19.55 | 157200 |
| 2022-11-18 | 20.08 | $19.52 | 154325 |
| 2022-11-17 | 20.04 | $20.14 | 138837 |
| 2022-11-16 | 19.96 | $19.82 | 200800 |
| 2022-11-15 | 19.88 | $20.91 | 319500 |
| 2022-11-14 | 19.79 | $19.55 | 235200 |
| 2022-11-11 | 19.75 | $19.75 | 186620 |
| 2022-11-10 | 19.66 | $20.00 | 274800 |
| 2022-11-09 | 19.58 | $19.39 | 248225 |
| 2022-11-08 | 19.48 | $19.25 | 258638 |
| 2022-11-07 | 19.39 | $19.39 | 258600 |
| 2022-11-04 | 19.30 | $19.51 | 296574 |
| 2022-11-03 | 19.23 | $20.62 | 124464 |
| 2022-11-02 | 19.11 | $21.22 | 338700 |
| 2022-11-01 | 18.99 | $21.67 | 377603 |
| 2022-10-31 | 18.86 | $21.28 | 217406 |
| 2022-10-28 | 18.71 | $21.06 | 266529 |
| 2022-10-27 | 18.56 | $20.18 | 231100 |
| 2022-10-26 | 18.47 | $19.87 | 141116 |
| 2022-10-25 | 18.43 | $19.54 | 235900 |
| 2022-10-24 | 18.36 | $18.92 | 145124 |
| 2022-10-21 | 18.32 | $18.72 | 234702 |
| 2022-10-20 | 18.33 | $18.50 | 298100 |
| 2022-10-19 | 18.36 | $18.33 | 161345 |
| 2022-10-18 | 18.42 | $18.96 | 201961 |
| 2022-10-17 | 18.44 | $18.79 | 264527 |
| 2022-10-14 | 18.49 | $18.04 | 203536 |
| 2022-10-13 | 18.54 | $18.27 | 279004 |
| 2022-10-12 | 18.62 | $17.52 | 181000 |
| 2022-10-11 | 18.75 | $17.46 | 338300 |
| 2022-10-10 | 18.89 | $17.63 | 202536 |
| 2022-10-07 | 19.06 | $17.92 | 225600 |
| 2022-10-06 | 19.20 | $18.36 | 123500 |
| 2022-10-05 | 19.30 | $18.74 | 185500 |
| 2022-10-04 | 19.38 | $19.09 | 206300 |
| 2022-10-03 | 19.43 | $18.34 | 327140 |
| 2022-09-30 | 19.53 | $18.06 | 166900 |
| 2022-09-29 | 19.66 | $18.30 | 248634 |
| 2022-09-28 | 19.79 | $19.11 | 218340 |
| 2022-09-27 | 19.92 | $18.09 | 219700 |
| 2022-09-26 | 20.11 | $18.17 | 345336 |
| 2022-09-23 | 20.30 | $18.92 | 369928 |
| 2022-09-22 | 20.50 | $19.18 | 192902 |
| 2022-09-21 | 20.69 | $19.39 | 285300 |
| 2022-09-20 | 20.87 | $19.45 | 290800 |
| 2022-09-19 | 21.06 | $19.69 | 312516 |
| 2022-09-16 | 21.26 | $19.05 | 721700 |
| 2022-09-15 | 21.52 | $19.86 | 194100 |
| 2022-09-14 | 21.74 | $20.11 | 161038 |
| 2022-09-13 | 21.98 | $20.39 | 245200 |
| 2022-09-12 | 22.20 | $20.95 | 204200 |
| 2022-09-09 | 22.39 | $20.76 | 165942 |
| 2022-09-08 | 22.56 | $20.37 | 174400 |
| 2022-09-07 | 22.71 | $20.30 | 225800 |
| 2022-09-06 | 22.90 | $20.05 | 562528 |
| 2022-09-02 | 23.07 | $20.37 | 217609 |
| 2022-09-01 | 23.24 | $20.69 | 390000 |
| 2022-08-31 | 23.42 | $20.86 | 506400 |
| 2022-08-30 | 23.61 | $21.72 | 133500 |
| 2022-08-29 | 23.72 | $21.96 | 226500 |
| 2022-08-26 | 23.86 | $21.90 | 193125 |
| 2022-08-25 | 23.97 | $23.00 | 168102 |
| 2022-08-24 | 24.01 | $22.93 | 97443 |
| 2022-08-23 | 24.02 | $23.08 | 275000 |
| 2022-08-22 | 23.99 | $23.14 | 199926 |
| 2022-08-19 | 23.96 | $23.67 | 220049 |
| 2022-08-18 | 23.91 | $24.24 | 192000 |
| 2022-08-17 | 23.84 | $24.28 | 240100 |
| 2022-08-16 | 23.75 | $24.99 | 232600 |
| 2022-08-15 | 23.62 | $24.80 | 172231 |
| 2022-08-12 | 23.46 | $24.65 | 173807 |
| 2022-08-11 | 23.32 | $24.10 | 320031 |
| 2022-08-10 | 23.22 | $23.51 | 392700 |
| 2022-08-09 | 23.18 | $23.97 | 453800 |
| 2022-08-08 | 23.13 | $23.46 | 380600 |
| 2022-08-05 | 23.11 | $23.81 | 270515 |
| 2022-08-04 | 23.08 | $24.29 | 203437 |
| 2022-08-03 | 23.04 | $24.60 | 151300 |
| 2022-08-02 | 22.95 | $24.08 | 182300 |
| 2022-08-01 | 22.89 | $24.60 | 301707 |
| 2022-07-29 | 22.73 | $24.13 | 205700 |
| 2022-07-28 | 22.60 | $23.86 | 257800 |
| 2022-07-27 | 22.49 | $23.09 | 174024 |
| 2022-07-26 | 22.46 | $22.45 | 235200 |
| 2022-07-25 | 22.49 | $22.68 | 160300 |
| 2022-07-22 | 22.46 | $22.63 | 137600 |
| 2022-07-21 | 22.45 | $22.81 | 228524 |
| 2022-07-20 | 22.44 | $22.43 | 182400 |
| 2022-07-19 | 22.46 | $22.49 | 339636 |
| 2022-07-18 | 22.50 | $21.54 | 342500 |
| 2022-07-15 | 22.54 | $21.85 | 330406 |
| 2022-07-14 | 22.60 | $22.08 | 452700 |
| 2022-07-13 | 22.64 | $22.66 | 175621 |
| 2022-07-12 | 22.60 | $23.08 | 216700 |
| 2022-07-11 | 22.61 | $23.00 | 548700 |
| 2022-07-08 | 22.64 | $23.29 | 272700 |
| 2022-07-07 | 22.68 | $23.50 | 626830 |
| 2022-07-06 | 22.71 | $22.72 | 435331 |
| 2022-07-05 | 22.84 | $22.81 | 377700 |
| 2022-07-01 | 22.86 | $21.55 | 311511 |
| 2022-06-30 | 22.93 | $21.42 | 450230 |
| 2022-06-29 | 23.01 | $21.80 | 303150 |
| 2022-06-28 | 23.05 | $22.49 | 410332 |
| 2022-06-27 | 23.09 | $23.00 | 621100 |
| 2022-06-24 | 23.09 | $22.10 | 7.3M |
| 2022-06-23 | 23.10 | $22.31 | 605304 |
| 2022-06-22 | 23.06 | $22.59 | 677300 |
| 2022-06-21 | 23.04 | $22.95 | 859700 |
| 2022-06-17 | 22.97 | $23.20 | 904800 |
| 2022-06-16 | 22.91 | $22.37 | 580510 |
| 2022-06-15 | 22.91 | $23.10 | 532800 |
| 2022-06-14 | 22.91 | $22.92 | 520830 |
| 2022-06-13 | 22.90 | $21.87 | 594914 |
| 2022-06-10 | 22.95 | $23.25 | 521108 |
| 2022-06-09 | 22.84 | $23.56 | 441300 |
| 2022-06-08 | 22.71 | $24.00 | 416609 |
| 2022-06-07 | 22.56 | $24.19 | 674420 |
| 2022-06-06 | 22.45 | $25.25 | 981700 |
| 2022-06-03 | 22.34 | $23.19 | 228647 |
| 2022-06-02 | 22.21 | $23.04 | 310003 |
| 2022-06-01 | 22.13 | $22.97 | 278600 |
| 2022-05-31 | 22.05 | $22.68 | 1.2M |
| 2022-05-27 | 21.99 | $23.20 | 552233 |
| 2022-05-26 | 21.92 | $23.10 | 253818 |
| 2022-05-25 | 21.88 | $22.35 | 278719 |
| 2022-05-24 | 21.84 | $21.49 | 237100 |
| 2022-05-23 | 21.84 | $22.06 | 227200 |
| 2022-05-20 | 21.87 | $21.70 | 285823 |
| 2022-05-19 | 21.92 | $21.97 | 289600 |
| 2022-05-18 | 22.00 | $22.24 | 258218 |
| 2022-05-17 | 22.07 | $23.15 | 276600 |
| 2022-05-16 | 22.11 | $22.83 | 263790 |
| 2022-05-13 | 22.16 | $22.72 | 542900 |
| 2022-05-12 | 22.22 | $21.09 | 378810 |
| 2022-05-11 | 22.36 | $20.95 | 318019 |
| 2022-05-10 | 22.50 | $21.11 | 356400 |
| 2022-05-09 | 22.63 | $21.85 | 430847 |
| 2022-05-06 | 22.76 | $23.11 | 691502 |
| 2022-05-05 | 22.78 | $20.67 | 424655 |
| 2022-05-04 | 22.91 | $21.31 | 326600 |
| 2022-05-03 | 23.07 | $21.32 | 283600 |
| 2022-05-02 | 23.22 | $21.55 | 273039 |
| 2022-04-29 | 23.36 | $21.86 | 233217 |
| 2022-04-28 | 23.45 | $22.21 | 270803 |
| 2022-04-27 | 23.56 | $21.56 | 280300 |
| 2022-04-26 | 23.69 | $21.62 | 241300 |
| 2022-04-25 | 23.79 | $22.56 | 247044 |
| 2022-04-22 | 23.87 | $22.78 | 326400 |
| 2022-04-21 | 23.92 | $23.43 | 168503 |
| 2022-04-20 | 23.91 | $23.66 | 348700 |
| 2022-04-19 | 23.91 | $24.09 | 722400 |
| 2022-04-18 | 23.87 | $23.74 | 289100 |
| 2022-04-14 | 23.86 | $23.89 | 225800 |
| 2022-04-13 | 23.82 | $23.90 | 110000 |
| 2022-04-12 | 23.77 | $23.79 | 245900 |
| 2022-04-11 | 23.72 | $23.75 | 189200 |
| 2022-04-08 | 23.63 | $24.37 | 318500 |
| 2022-04-07 | 23.51 | $23.48 | 292000 |
| 2022-04-06 | 23.46 | $23.37 | 200200 |
| 2022-04-05 | 23.44 | $24.39 | 251000 |
| 2022-04-04 | 23.37 | $24.44 | 190334 |
| 2022-04-01 | 23.32 | $24.24 | 164500 |
| 2022-03-31 | 23.32 | $23.77 | 196700 |
| 2022-03-30 | 23.34 | $24.31 | 169500 |
| 2022-03-29 | 23.29 | $24.22 | 218637 |
| 2022-03-28 | 23.24 | $23.63 | 191500 |
| 2022-03-25 | 23.24 | $24.16 | 212700 |
| 2022-03-24 | 23.24 | $23.69 | 192808 |
| 2022-03-23 | 23.24 | $23.28 | 196230 |
| 2022-03-22 | 23.25 | $23.61 | 212100 |
| 2022-03-21 | 23.26 | $23.32 | 180900 |
| 2022-03-18 | 23.24 | $23.56 | 434003 |
| 2022-03-17 | 23.26 | $23.04 | 151545 |
| 2022-03-16 | 23.34 | $23.01 | 160404 |
| 2022-03-15 | 23.43 | $22.74 | 204600 |
| 2022-03-14 | 23.52 | $21.91 | 295700 |
| 2022-03-11 | 23.67 | $21.96 | 371700 |
| 2022-03-10 | 23.84 | $22.61 | 238319 |
| 2022-03-09 | 24.00 | $23.00 | 240045 |
| 2022-03-08 | 24.15 | $22.93 | 227604 |
| 2022-03-07 | 24.29 | $23.36 | 377213 |
| 2022-03-04 | 24.44 | $24.31 | 391731 |
| 2022-03-03 | 24.53 | $24.06 | 301300 |
| 2022-03-02 | 24.68 | $23.35 | 305000 |
| 2022-03-01 | 24.83 | $23.19 | 275800 |
| 2022-02-28 | 24.93 | $23.76 | 360708 |
| 2022-02-25 | 24.98 | $24.05 | 453049 |
| 2022-02-24 | 25.01 | $23.84 | 374800 |
| 2022-02-23 | 25.06 | $23.44 | 666900 |
| 2022-02-22 | 25.11 | $23.71 | 466500 |
| 2022-02-18 | 25.19 | $23.06 | 241900 |
| 2022-02-17 | 25.31 | $23.89 | 161802 |
| 2022-02-16 | 25.42 | $24.57 | 193600 |
| 2022-02-15 | 25.50 | $24.86 | 223100 |
| 2022-02-14 | 25.60 | $24.60 | 277300 |
| 2022-02-11 | 25.73 | $24.91 | 202500 |
| 2022-02-10 | 25.88 | $25.24 | 336000 |
| 2022-02-09 | 26.02 | $25.93 | 120500 |
| 2022-02-08 | 26.13 | $25.87 | 115800 |
| 2022-02-07 | 26.25 | $25.86 | 161834 |
| 2022-02-04 | 26.39 | $26.38 | 227634 |
| 2022-02-03 | 26.52 | $25.99 | 174907 |
| 2022-02-02 | 26.66 | $27.00 | 384800 |
| 2022-02-01 | 26.80 | $26.42 | 337700 |
| 2022-01-31 | 27.03 | $25.16 | 201874 |
| 2022-01-28 | 27.30 | $24.73 | 243000 |
| 2022-01-27 | 27.59 | $24.73 | 185715 |
| 2022-01-26 | 27.84 | $24.82 | 252000 |
| 2022-01-25 | 28.08 | $24.53 | 417328 |
| 2022-01-24 | 28.35 | $25.18 | 420110 |
| 2022-01-21 | 28.58 | $25.56 | 304216 |
| 2022-01-20 | 28.79 | $26.08 | 386207 |
| 2022-01-19 | 29.01 | $26.23 | 602647 |
| 2022-01-18 | 29.16 | $26.80 | 293635 |
| 2022-01-14 | 29.28 | $27.27 | 348922 |
| 2022-01-13 | 29.46 | $27.80 | 342242 |
| 2022-01-12 | 29.67 | $28.03 | 367947 |
| 2022-01-11 | 29.88 | $28.22 | 348105 |
| 2022-01-10 | 30.10 | $28.22 | 351544 |
| 2022-01-07 | 30.33 | $28.61 | 308604 |
| 2022-01-06 | 30.52 | $28.96 | 773700 |
| 2022-01-05 | 30.69 | $28.76 | 462336 |
| 2022-01-04 | 30.85 | $29.83 | 461768 |
| 2022-01-03 | 30.91 | $30.98 | 281440 |
| 2021-12-31 | 30.80 | $30.58 | 131300 |
| 2021-12-30 | 30.73 | $30.68 | 216049 |
| 2021-12-29 | 30.64 | $29.64 | 305733 |
| 2021-12-28 | 30.60 | $29.72 | 289000 |
| 2021-12-27 | 30.59 | $29.93 | 263127 |
| 2021-12-23 | 30.60 | $29.69 | 261143 |
| 2021-12-22 | 30.68 | $29.69 | 303200 |
| 2021-12-21 | 30.74 | $30.48 | 1.5M |
| 2021-12-20 | 30.78 | $29.30 | 1.4M |
| 2021-12-17 | 30.87 | $29.22 | 1.7M |
| 2021-12-16 | 30.96 | $30.95 | 1.4M |
| 2021-12-15 | 30.98 | $31.88 | 1.4M |
| 2021-12-14 | 30.96 | $32.32 | 339644 |
| 2021-12-13 | 30.92 | $32.48 | 414400 |
| 2021-12-10 | 30.84 | $32.83 | 645600 |
| 2021-12-09 | 30.74 | $32.41 | 474436 |
| 2021-12-08 | 30.67 | $32.52 | 556739 |
| 2021-12-07 | 30.60 | $31.92 | 815122 |
| 2021-12-06 | 30.56 | $30.90 | 871867 |
| 2021-12-03 | 30.57 | $28.89 | 213800 |
| 2021-12-02 | 30.65 | $29.15 | 209060 |
| 2021-12-01 | 30.72 | $28.84 | 207929 |
| 2021-11-30 | 30.76 | $28.81 | 914600 |
| 2021-11-29 | 30.82 | $29.63 | 252231 |
| 2021-11-26 | 30.83 | $30.16 | 260100 |
| 2021-11-24 | 30.80 | $31.12 | 356500 |
| 2021-11-23 | 30.71 | $30.96 | 175510 |
| 2021-11-22 | 30.64 | $31.36 | 302633 |
| 2021-11-19 | 30.58 | $31.07 | 155100 |
| 2021-11-18 | 30.49 | $31.02 | 161019 |
| 2021-11-17 | 30.42 | $31.26 | 131200 |
| 2021-11-16 | 30.33 | $31.55 | 188800 |
| 2021-11-15 | 30.24 | $31.55 | 136000 |
| 2021-11-12 | 30.15 | $30.75 | 103647 |
| 2021-11-11 | 30.12 | $30.90 | 115634 |
| 2021-11-10 | 30.10 | $31.05 | 127931 |
| 2021-11-09 | 30.10 | $31.13 | 96100 |
| 2021-11-08 | 30.10 | $31.16 | 99921 |
| 2021-11-05 | 30.04 | $31.12 | 111638 |
| 2021-11-04 | 29.94 | $30.46 | 104600 |
| 2021-11-03 | 29.87 | $30.53 | 178015 |
| 2021-11-02 | 29.80 | $29.70 | 173700 |
| 2021-11-01 | 29.73 | $29.90 | 336702 |
| 2021-10-29 | 29.65 | $29.85 | 175355 |
| 2021-10-28 | 29.56 | $29.48 | 173500 |
| 2021-10-27 | 29.49 | $29.39 | 89200 |
| 2021-10-26 | 29.45 | $29.65 | 93207 |
| 2021-10-25 | 29.40 | $30.00 | 138500 |
| 2021-10-22 | 29.31 | $29.25 | 231300 |
| 2021-10-21 | 29.23 | $29.66 | 193000 |
| 2021-10-20 | 29.18 | $29.46 | 167700 |
| 2021-10-19 | 29.16 | $29.78 | 175800 |
| 2021-10-18 | 29.11 | $29.86 | 96700 |
| 2021-10-15 | 29.08 | $30.10 | 180143 |
| 2021-10-14 | 29.05 | $30.46 | 139600 |
| 2021-10-13 | 29.03 | $31.10 | 218100 |
| 2021-10-12 | 28.98 | $31.01 | 273318 |
| 2021-10-11 | 28.92 | $29.95 | 308010 |
| 2021-10-08 | 28.93 | $29.19 | 82022 |
| 2021-10-07 | 28.99 | $29.07 | 84507 |
| 2021-10-06 | 29.07 | $29.10 | 167548 |
| 2021-10-05 | 29.16 | $28.40 | 327400 |
| 2021-10-04 | 29.30 | $28.27 | 235100 |
| 2021-10-01 | 29.46 | $28.02 | 185400 |
| 2021-09-30 | 29.62 | $28.17 | 232700 |
| 2021-09-29 | 29.76 | $28.55 | 428521 |
| 2021-09-28 | 29.76 | $28.57 | 305838 |
| 2021-09-27 | 29.76 | $28.28 | 198537 |
| 2021-09-24 | 29.83 | $27.61 | 486300 |
| 2021-09-23 | 29.88 | $28.73 | 947912 |
| 2021-09-22 | 29.88 | $28.90 | 645231 |
| 2021-09-21 | 29.83 | $28.89 | 726511 |
| 2021-09-20 | 29.78 | $29.28 | 399300 |
| 2021-09-17 | 29.68 | $29.53 | 442400 |
| 2021-09-16 | 29.53 | $30.00 | 238800 |
| 2021-09-15 | 29.40 | $30.13 | 286235 |
| 2021-09-14 | 29.27 | $29.83 | 216900 |
| 2021-09-13 | 29.17 | $30.00 | 278320 |
| 2021-09-10 | 29.06 | $30.44 | 339560 |
| 2021-09-09 | 28.92 | $30.69 | 500202 |
| 2021-09-08 | 28.75 | $30.92 | 709900 |
| 2021-09-07 | 28.55 | $31.20 | 495924 |
| 2021-09-03 | 28.31 | $31.44 | 683700 |
| 2021-09-02 | 28.06 | $31.24 | 1.1M |
| 2021-09-01 | 27.80 | $31.00 | 852131 |
| 2021-08-31 | 27.51 | $28.47 | 115700 |
| 2021-08-30 | 27.35 | $28.58 | 178300 |
| 2021-08-27 | 27.16 | $29.66 | 176200 |
| 2021-08-26 | 26.93 | $28.57 | 178500 |
| 2021-08-25 | 26.75 | $28.86 | 219900 |
| 2021-08-24 | 26.56 | $27.80 | 169300 |
| 2021-08-23 | 26.43 | $27.98 | 154800 |
| 2021-08-20 | 26.29 | $27.34 | 134628 |
| 2021-08-19 | 26.19 | $26.50 | 194000 |
| 2021-08-18 | 26.13 | $27.34 | 183429 |
| 2021-08-17 | 26.02 | $27.62 | 167150 |
| 2021-08-16 | 25.87 | $27.84 | 69397 |
| 2021-08-13 | 25.69 | $27.69 | 118844 |
| 2021-08-12 | 25.53 | $27.64 | 99914 |
| 2021-08-11 | 25.40 | $27.37 | 181300 |
| 2021-08-10 | 25.28 | $26.77 | 104600 |
| 2021-08-09 | 25.23 | $26.48 | 113915 |
| 2021-08-06 | 25.20 | $26.37 | 106928 |
| 2021-08-05 | 25.17 | $26.04 | 127916 |
| 2021-08-04 | 25.12 | $25.25 | 125053 |
| 2021-08-03 | 25.14 | $25.21 | 117500 |
| 2021-08-02 | 25.17 | $24.88 | 140905 |
| 2021-07-30 | 25.22 | $24.97 | 91600 |
| 2021-07-29 | 25.26 | $25.10 | 147504 |
| 2021-07-28 | 25.28 | $24.97 | 167400 |
| 2021-07-27 | 25.29 | $25.22 | 61100 |
| 2021-07-26 | 25.31 | $25.28 | 84540 |
| 2021-07-23 | 25.35 | $25.16 | 108928 |
| 2021-07-22 | 25.38 | $25.32 | 130800 |
| 2021-07-21 | 25.40 | $25.25 | 109447 |
| 2021-07-20 | 25.41 | $24.64 | 123111 |
| 2021-07-19 | 25.45 | $24.12 | 167827 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
10.27
2026-07-16
Close Price
$10.46
Vol: 974387
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.09
Average
18.95
Maximum
31.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.27 | $10.46 | 974387 |
| 2026-07-15 | 10.25 | $9.86 | 576249 |
| 2026-07-14 | 10.29 | $9.75 | 669308 |
| 2026-07-13 | 10.35 | $9.93 | 1.5M |
| 2026-07-10 | 10.39 | $10.06 | 696344 |
| 2026-07-09 | 10.43 | $10.15 | 618300 |
| 2026-07-08 | 10.45 | $10.08 | 619626 |
| 2026-07-07 | 10.49 | $10.05 | 706933 |
| 2026-07-06 | 10.54 | $10.21 | 803909 |
| 2026-07-02 | 10.58 | $10.61 | 1.1M |
| 2026-07-01 | 10.57 | $11.59 | 1.2M |
| 2026-06-30 | 10.46 | $10.66 | 811030 |
| 2026-06-29 | 10.44 | $10.15 | 616100 |
| 2026-06-26 | 10.48 | $10.41 | 2.2M |
| 2026-06-25 | 10.48 | $9.85 | 488581 |
| 2026-06-24 | 10.55 | $10.15 | 525400 |
| 2026-06-23 | 10.59 | $10.25 | 563400 |
| 2026-06-22 | 10.63 | $10.33 | 1.1M |
| 2026-06-18 | 10.66 | $10.11 | 1.1M |
| 2026-06-17 | 10.72 | $9.92 | 655647 |
| 2026-06-16 | 10.80 | $10.14 | 718103 |
| 2026-06-15 | 10.87 | $10.26 | 1.2M |
| 2026-06-12 | 10.93 | $10.28 | 1.3M |
| 2026-06-11 | 11.00 | $10.08 | 2.7M |
| 2026-06-10 | 11.10 | $10.92 | 1.7M |
| 2026-06-09 | 11.12 | $10.64 | 1.1M |
| 2026-06-08 | 11.17 | $10.37 | 712000 |
| 2026-06-05 | 11.25 | $10.64 | 558829 |
| 2026-06-04 | 11.31 | $10.67 | 902700 |
| 2026-06-03 | 11.38 | $10.69 | 656312 |
| 2026-06-02 | 11.46 | $10.98 | 831317 |
| 2026-06-01 | 11.51 | $10.99 | 628772 |
| 2026-05-29 | 11.56 | $11.35 | 1.4M |
| 2026-05-28 | 11.58 | $11.42 | 754534 |
| 2026-05-27 | 11.60 | $11.56 | 586002 |
| 2026-05-26 | 11.60 | $11.59 | 1.1M |
| 2026-05-22 | 11.60 | $11.46 | 640422 |
| 2026-05-21 | 11.62 | $11.70 | 680540 |
| 2026-05-20 | 11.61 | $11.85 | 720200 |
| 2026-05-19 | 11.59 | $11.94 | 615398 |
| 2026-05-18 | 11.55 | $12.02 | 683300 |
| 2026-05-15 | 11.50 | $11.97 | 1.1M |
| 2026-05-14 | 11.45 | $12.06 | 1.0M |
| 2026-05-13 | 11.38 | $11.87 | 570384 |
| 2026-05-12 | 11.33 | $11.97 | 1.8M |
| 2026-05-11 | 11.27 | $12.21 | 952512 |
| 2026-05-08 | 11.17 | $12.48 | 1.1M |
| 2026-05-07 | 11.03 | $12.03 | 2.5M |
| 2026-05-06 | 10.92 | $11.62 | 528000 |
| 2026-05-05 | 10.85 | $11.63 | 439033 |
| 2026-05-04 | 10.77 | $11.77 | 649000 |
| 2026-05-01 | 10.66 | $11.80 | 1.1M |
| 2026-04-30 | 10.54 | $11.81 | 1.1M |
| 2026-04-29 | 10.41 | $11.35 | 678419 |
| 2026-04-28 | 10.31 | $11.80 | 540500 |
| 2026-04-27 | 10.15 | $11.60 | 707900 |
| 2026-04-24 | 10.00 | $11.49 | 444279 |
| 2026-04-23 | 9.85 | $11.44 | 545206 |
| 2026-04-22 | 9.68 | $11.68 | 845917 |
| 2026-04-21 | 9.47 | $11.81 | 1.7M |
| 2026-04-20 | 9.22 | $11.46 | 2.8M |
| 2026-04-17 | 8.98 | $10.51 | 977745 |
| 2026-04-16 | 8.82 | $10.58 | 1.0M |
| 2026-04-15 | 8.64 | $10.38 | 1.2M |
| 2026-04-14 | 8.46 | $10.42 | 735200 |
| 2026-04-13 | 8.25 | $10.19 | 960340 |
| 2026-04-10 | 8.05 | $9.79 | 762200 |
| 2026-04-09 | 7.86 | $9.84 | 1.1M |
| 2026-04-08 | 7.65 | $9.60 | 1.4M |
| 2026-04-07 | 7.45 | $9.61 | 1.7M |
| 2026-04-06 | 7.22 | $9.55 | 2.1M |
| 2026-04-02 | 6.98 | $8.59 | 1.4M |
| 2026-04-01 | 6.81 | $8.18 | 1.6M |
| 2026-03-31 | 6.66 | $7.86 | 1.2M |
| 2026-03-30 | 6.53 | $7.67 | 3.5M |
| 2026-03-27 | 6.42 | $6.68 | 1.3M |
| 2026-03-26 | 6.39 | $6.61 | 1.3M |
| 2026-03-25 | 6.36 | $6.38 | 930800 |
| 2026-03-24 | 6.36 | $6.70 | 1.3M |
| 2026-03-23 | 6.33 | $6.10 | 1.1M |
| 2026-03-20 | 6.35 | $5.58 | 1.7M |
| 2026-03-19 | 6.43 | $5.68 | 1.0M |
| 2026-03-18 | 6.51 | $5.80 | 976664 |
| 2026-03-17 | 6.59 | $6.00 | 891400 |
| 2026-03-16 | 6.65 | $6.05 | 922600 |
| 2026-03-13 | 6.71 | $6.05 | 838636 |
| 2026-03-12 | 6.78 | $6.12 | 859727 |
| 2026-03-11 | 6.85 | $6.18 | 791255 |
| 2026-03-10 | 6.92 | $6.40 | 689530 |
| 2026-03-09 | 6.97 | $6.44 | 877927 |
| 2026-03-06 | 7.03 | $6.33 | 1.2M |
| 2026-03-05 | 7.10 | $6.87 | 1.4M |
| 2026-03-04 | 7.13 | $7.10 | 1.1M |
| 2026-03-03 | 7.13 | $7.00 | 1.6M |
| 2026-03-02 | 7.14 | $7.32 | 1.3M |
| 2026-02-27 | 7.13 | $7.49 | 4.8M |
| 2026-02-26 | 7.09 | $8.36 | 1.5M |
| 2026-02-25 | 6.95 | $8.21 | 1.1M |
| 2026-02-24 | 6.82 | $8.10 | 1.6M |
| 2026-02-23 | 6.69 | $7.79 | 1.5M |
| 2026-02-20 | 6.57 | $7.57 | 1.2M |
| 2026-02-19 | 6.47 | $7.21 | 1.4M |
| 2026-02-18 | 6.39 | $6.85 | 1.2M |
| 2026-02-17 | 6.34 | $6.85 | 2.0M |
| 2026-02-13 | 6.29 | $6.39 | 1.3M |
| 2026-02-12 | 6.27 | $6.21 | 846832 |
| 2026-02-11 | 6.28 | $6.66 | 894100 |
| 2026-02-10 | 6.24 | $6.86 | 644100 |
| 2026-02-09 | 6.18 | $7.03 | 1.4M |
| 2026-02-06 | 6.09 | $6.85 | 1.7M |
| 2026-02-05 | 6.01 | $6.28 | 946200 |
| 2026-02-04 | 5.98 | $6.55 | 954838 |
| 2026-02-03 | 5.92 | $6.29 | 1.2M |
| 2026-02-02 | 5.88 | $6.28 | 1.1M |
| 2026-01-30 | 5.83 | $6.57 | 1.2M |
| 2026-01-29 | 5.76 | $6.56 | 1.1M |
| 2026-01-28 | 5.67 | $6.40 | 1.5M |
| 2026-01-27 | 5.60 | $6.87 | 1.6M |
| 2026-01-26 | 5.46 | $6.29 | 1.5M |
| 2026-01-23 | 5.37 | $6.10 | 1.3M |
| 2026-01-22 | 5.30 | $5.76 | 3.0M |
| 2026-01-21 | 5.25 | $5.37 | 1.0M |
| 2026-01-20 | 5.24 | $5.24 | 1.6M |
| 2026-01-16 | 5.24 | $5.58 | 1.8M |
| 2026-01-15 | 5.20 | $5.40 | 3.2M |
| 2026-01-14 | 5.18 | $5.39 | 1.0M |
| 2026-01-13 | 5.16 | $5.23 | 727844 |
| 2026-01-12 | 5.15 | $5.30 | 879521 |
| 2026-01-09 | 5.13 | $5.50 | 1.4M |
| 2026-01-08 | 5.10 | $5.17 | 1.3M |
| 2026-01-07 | 5.09 | $4.74 | 830812 |
| 2026-01-06 | 5.12 | $4.82 | 1.3M |
| 2026-01-05 | 5.16 | $4.77 | 1.3M |
| 2026-01-02 | 5.20 | $4.65 | 1.4M |
| 2025-12-31 | 5.25 | $4.80 | 1.5M |
| 2025-12-30 | 5.30 | $4.86 | 1.4M |
| 2025-12-29 | 5.35 | $4.68 | 1.5M |
| 2025-12-26 | 5.42 | $4.89 | 681400 |
| 2025-12-24 | 5.48 | $4.95 | 690900 |
| 2025-12-23 | 5.53 | $4.87 | 881904 |
| 2025-12-22 | 5.60 | $5.12 | 3.2M |
| 2025-12-19 | 5.65 | $4.79 | 1.9M |
| 2025-12-18 | 5.74 | $4.97 | 1.4M |
| 2025-12-17 | 5.82 | $4.87 | 1.3M |
| 2025-12-16 | 5.92 | $4.89 | 1.3M |
| 2025-12-15 | 6.03 | $4.85 | 3.3M |
| 2025-12-12 | 6.16 | $5.14 | 2.5M |
| 2025-12-11 | 6.26 | $5.39 | 1.8M |
| 2025-12-10 | 6.35 | $5.48 | 3.7M |
| 2025-12-09 | 6.45 | $5.85 | 1.7M |
| 2025-12-08 | 6.51 | $6.10 | 2.2M |
| 2025-12-05 | 6.55 | $5.73 | 4.1M |
| 2025-12-04 | 6.64 | $7.38 | 1.6M |
| 2025-12-03 | 6.56 | $7.30 | 1.2M |
| 2025-12-02 | 6.48 | $7.02 | 1.4M |
| 2025-12-01 | 6.43 | $7.04 | 1.2M |
| 2025-11-28 | 6.36 | $7.36 | 1.7M |
| 2025-11-26 | 6.26 | $6.91 | 1.3M |
| 2025-11-25 | 6.19 | $6.63 | 1.3M |
| 2025-11-24 | 6.14 | $6.42 | 2.5M |
| 2025-11-21 | 6.11 | $6.04 | 1.6M |
| 2025-11-20 | 6.12 | $5.33 | 1.2M |
| 2025-11-19 | 6.20 | $5.67 | 1.1M |
| 2025-11-18 | 6.26 | $5.75 | 1.7M |
| 2025-11-17 | 6.32 | $5.88 | 2.4M |
| 2025-11-14 | 6.36 | $5.75 | 1.3M |
| 2025-11-13 | 6.43 | $5.75 | 2.2M |
| 2025-11-12 | 6.50 | $5.54 | 1.1M |
| 2025-11-11 | 6.60 | $5.57 | 1.8M |
| 2025-11-10 | 6.70 | $5.98 | 946943 |
| 2025-11-07 | 6.78 | $5.95 | 916600 |
| 2025-11-06 | 6.87 | $5.90 | 1.3M |
| 2025-11-05 | 6.97 | $6.41 | 1.3M |
| 2025-11-04 | 7.03 | $6.00 | 1.3M |
| 2025-11-03 | 7.14 | $6.18 | 1.3M |
| 2025-10-31 | 7.24 | $6.38 | 1.3M |
| 2025-10-30 | 7.33 | $6.36 | 1.3M |
| 2025-10-29 | 7.43 | $6.81 | 1.1M |
| 2025-10-28 | 7.50 | $7.31 | 1.1M |
| 2025-10-27 | 7.52 | $7.45 | 1.6M |
| 2025-10-24 | 7.52 | $8.00 | 1.2M |
| 2025-10-23 | 7.47 | $7.64 | 1.2M |
| 2025-10-22 | 7.46 | $7.28 | 1.6M |
| 2025-10-21 | 7.47 | $8.04 | 1.8M |
| 2025-10-20 | 7.41 | $7.83 | 1.7M |
| 2025-10-17 | 7.37 | $7.30 | 2.5M |
| 2025-10-16 | 7.38 | $7.48 | 2.3M |
| 2025-10-15 | 7.37 | $8.11 | 3.3M |
| 2025-10-14 | 7.29 | $8.60 | 4.0M |
| 2025-10-13 | 7.15 | $8.48 | 7.8M |
| 2025-10-10 | 7.01 | $8.35 | 10.8M |
| 2025-10-09 | 6.87 | $7.35 | 4.6M |
| 2025-10-08 | 6.82 | $6.54 | 688680 |
| 2025-10-07 | 6.85 | $6.49 | 1.5M |
| 2025-10-06 | 6.89 | $6.72 | 967100 |
| 2025-10-03 | 6.91 | $6.73 | 685300 |
| 2025-10-02 | 6.92 | $6.67 | 916500 |
| 2025-10-01 | 6.95 | $6.56 | 946000 |
| 2025-09-30 | 6.99 | $6.62 | 740352 |
| 2025-09-29 | 7.03 | $6.59 | 519663 |
| 2025-09-26 | 7.08 | $6.72 | 607300 |
| 2025-09-25 | 7.11 | $6.74 | 596043 |
| 2025-09-24 | 7.15 | $6.94 | 620017 |
| 2025-09-23 | 7.18 | $7.14 | 1.5M |
| 2025-09-22 | 7.18 | $7.12 | 1.6M |
| 2025-09-19 | 7.19 | $7.20 | 1.4M |
| 2025-09-18 | 7.19 | $7.30 | 783228 |
| 2025-09-17 | 7.17 | $7.16 | 971011 |
| 2025-09-16 | 7.18 | $7.30 | 763123 |
| 2025-09-15 | 7.16 | $7.02 | 1.4M |
| 2025-09-12 | 7.18 | $7.01 | 421313 |
| 2025-09-11 | 7.19 | $7.18 | 645430 |
| 2025-09-10 | 7.20 | $7.02 | 586304 |
| 2025-09-09 | 7.21 | $7.13 | 505400 |
| 2025-09-08 | 7.22 | $7.23 | 596341 |
| 2025-09-05 | 7.22 | $7.28 | 699400 |
| 2025-09-04 | 7.22 | $7.29 | 435536 |
| 2025-09-03 | 7.21 | $7.19 | 516300 |
| 2025-09-02 | 7.21 | $7.23 | 592913 |
| 2025-08-29 | 7.21 | $7.50 | 976900 |
| 2025-08-28 | 7.18 | $7.19 | 585998 |
| 2025-08-27 | 7.18 | $7.53 | 519300 |
| 2025-08-26 | 7.14 | $7.49 | 608200 |
| 2025-08-25 | 7.10 | $7.69 | 781800 |
| 2025-08-22 | 7.04 | $7.65 | 830200 |
| 2025-08-21 | 6.98 | $7.15 | 545700 |
| 2025-08-20 | 6.96 | $7.16 | 483907 |
| 2025-08-19 | 6.94 | $7.31 | 584300 |
| 2025-08-18 | 6.90 | $7.30 | 835243 |
| 2025-08-15 | 6.86 | $7.34 | 723500 |
| 2025-08-14 | 6.81 | $7.45 | 1.1M |
| 2025-08-13 | 6.74 | $7.59 | 1.3M |
| 2025-08-12 | 6.65 | $6.92 | 844119 |
| 2025-08-11 | 6.62 | $6.66 | 717000 |
| 2025-08-08 | 6.61 | $6.78 | 837338 |
| 2025-08-07 | 6.60 | $6.79 | 928659 |
| 2025-08-06 | 6.58 | $6.56 | 941439 |
| 2025-08-05 | 6.58 | $7.01 | 2.3M |
| 2025-08-04 | 6.53 | $6.51 | 894538 |
| 2025-08-01 | 6.54 | $6.38 | 1.1M |
| 2025-07-31 | 6.55 | $6.39 | 756200 |
| 2025-07-30 | 6.57 | $6.45 | 911200 |
| 2025-07-29 | 6.58 | $6.53 | 810540 |
| 2025-07-28 | 6.59 | $6.77 | 1.0M |
| 2025-07-25 | 6.57 | $6.83 | 826101 |
| 2025-07-24 | 6.54 | $6.73 | 881700 |
| 2025-07-23 | 6.52 | $6.96 | 1.1M |
| 2025-07-22 | 6.47 | $6.67 | 1.1M |
| 2025-07-21 | 6.45 | $6.37 | 1.4M |
| 2025-07-18 | 6.46 | $6.13 | 880000 |
| 2025-07-17 | 6.50 | $6.41 | 1.0M |
| 2025-07-16 | 6.51 | $6.26 | 1.1M |
| 2025-07-15 | 6.53 | $6.04 | 1.1M |
| 2025-07-14 | 6.58 | $6.27 | 951600 |
| 2025-07-11 | 6.62 | $6.43 | 930270 |
| 2025-07-10 | 6.64 | $6.59 | 932473 |
| 2025-07-09 | 6.64 | $6.48 | 1.1M |
| 2025-07-08 | 6.66 | $6.55 | 1.5M |
| 2025-07-07 | 6.67 | $6.50 | 1.6M |
| 2025-07-03 | 6.69 | $6.62 | 829400 |
| 2025-07-02 | 6.70 | $6.49 | 1.1M |
| 2025-07-01 | 6.72 | $6.39 | 1.1M |
| 2025-06-30 | 6.75 | $6.28 | 1.1M |
| 2025-06-27 | 6.80 | $6.14 | 1.6M |
| 2025-06-26 | 6.87 | $6.26 | 1.1M |
| 2025-06-25 | 6.94 | $6.26 | 1.0M |
| 2025-06-24 | 7.01 | $6.43 | 1.4M |
| 2025-06-23 | 7.07 | $6.41 | 1.4M |
| 2025-06-20 | 7.14 | $6.38 | 2.5M |
| 2025-06-18 | 7.22 | $6.38 | 2.3M |
| 2025-06-17 | 7.31 | $6.10 | 1.9M |
| 2025-06-16 | 7.43 | $6.26 | 1.8M |
| 2025-06-13 | 7.56 | $6.00 | 2.3M |
| 2025-06-12 | 7.72 | $6.35 | 2.0M |
| 2025-06-11 | 7.87 | $6.39 | 2.1M |
| 2025-06-10 | 8.02 | $6.32 | 2.0M |
| 2025-06-09 | 8.20 | $6.56 | 2.5M |
| 2025-06-06 | 8.37 | $7.18 | 1.4M |
| 2025-06-05 | 8.50 | $7.16 | 1.3M |
| 2025-06-04 | 8.64 | $7.01 | 1.9M |
| 2025-06-03 | 8.81 | $6.95 | 2.1M |
| 2025-06-02 | 9.01 | $6.51 | 1.3M |
| 2025-05-30 | 9.27 | $6.72 | 1.9M |
| 2025-05-29 | 9.54 | $6.79 | 1.7M |
| 2025-05-28 | 9.83 | $6.61 | 3.1M |
| 2025-05-27 | 10.17 | $7.52 | 1.3M |
| 2025-05-23 | 10.44 | $7.37 | 1.1M |
| 2025-05-22 | 10.77 | $7.36 | 900300 |
| 2025-05-21 | 11.13 | $7.25 | 1.3M |
| 2025-05-20 | 11.53 | $7.83 | 1.0M |
| 2025-05-19 | 11.92 | $7.86 | 1.1M |
| 2025-05-16 | 12.35 | $7.90 | 1.2M |
| 2025-05-15 | 12.82 | $7.71 | 1.2M |
| 2025-05-14 | 13.36 | $7.97 | 2.5M |
| 2025-05-13 | 13.93 | $7.66 | 3.1M |
| 2025-05-12 | 14.59 | $7.02 | 3.4M |
| 2025-05-09 | 15.38 | $6.96 | 4.5M |
| 2025-05-08 | 16.27 | $6.55 | 14.9M |
| 2025-05-07 | 17.29 | $17.25 | 259700 |
| 2025-05-06 | 17.30 | $17.24 | 213700 |
| 2025-05-05 | 17.30 | $17.50 | 293325 |
| 2025-05-02 | 17.28 | $17.65 | 236407 |
| 2025-05-01 | 17.24 | $17.02 | 243014 |
| 2025-04-30 | 17.26 | $17.19 | 255400 |
| 2025-04-29 | 17.27 | $17.33 | 261543 |
| 2025-04-28 | 17.27 | $17.34 | 198300 |
| 2025-04-25 | 17.26 | $17.03 | 209000 |
| 2025-04-24 | 17.28 | $17.12 | 321319 |
| 2025-04-23 | 17.30 | $16.74 | 310849 |
| 2025-04-22 | 17.36 | $16.54 | 351400 |
| 2025-04-21 | 17.44 | $15.92 | 312706 |
| 2025-04-17 | 17.61 | $16.55 | 309200 |
| 2025-04-16 | 17.72 | $16.73 | 313949 |
| 2025-04-15 | 17.82 | $16.93 | 296500 |
| 2025-04-14 | 17.91 | $16.77 | 274304 |
| 2025-04-11 | 18.03 | $16.58 | 265900 |
| 2025-04-10 | 18.19 | $16.39 | 359905 |
| 2025-04-09 | 18.38 | $17.36 | 698230 |
| 2025-04-08 | 18.48 | $15.85 | 1.1M |
| 2025-04-07 | 18.76 | $16.48 | 730800 |
| 2025-04-04 | 19.00 | $16.93 | 825324 |
| 2025-04-03 | 19.22 | $17.59 | 542500 |
| 2025-04-02 | 19.39 | $18.81 | 355498 |
| 2025-04-01 | 19.45 | $18.52 | 387926 |
| 2025-03-31 | 19.55 | $18.67 | 271600 |
| 2025-03-28 | 19.64 | $18.81 | 266800 |
| 2025-03-27 | 19.73 | $19.09 | 280600 |
| 2025-03-26 | 19.80 | $19.21 | 316200 |
| 2025-03-25 | 19.86 | $19.20 | 318037 |
| 2025-03-24 | 19.93 | $19.58 | 394000 |
| 2025-03-21 | 19.96 | $19.17 | 696092 |
| 2025-03-20 | 20.05 | $19.71 | 149300 |
| 2025-03-19 | 20.08 | $19.92 | 212607 |
| 2025-03-18 | 20.10 | $19.65 | 176300 |
| 2025-03-17 | 20.15 | $19.65 | 164349 |
| 2025-03-14 | 20.20 | $19.44 | 201836 |
| 2025-03-13 | 20.28 | $19.06 | 183643 |
| 2025-03-12 | 20.41 | $19.46 | 206606 |
| 2025-03-11 | 20.51 | $19.73 | 364500 |
| 2025-03-10 | 20.59 | $19.30 | 482818 |
| 2025-03-07 | 20.73 | $19.86 | 409207 |
| 2025-03-06 | 20.82 | $20.19 | 421600 |
| 2025-03-05 | 20.89 | $20.30 | 370800 |
| 2025-03-04 | 20.95 | $20.43 | 289900 |
| 2025-03-03 | 21.00 | $21.30 | 345100 |
| 2025-02-28 | 20.97 | $21.89 | 429213 |
| 2025-02-27 | 20.87 | $20.12 | 288634 |
| 2025-02-26 | 20.95 | $20.47 | 252400 |
| 2025-02-25 | 21.00 | $20.70 | 193301 |
| 2025-02-24 | 21.03 | $20.63 | 327900 |
| 2025-02-21 | 21.08 | $20.80 | 188541 |
| 2025-02-20 | 21.11 | $20.96 | 163502 |
| 2025-02-19 | 21.12 | $21.06 | 195619 |
| 2025-02-18 | 21.13 | $21.14 | 175105 |
| 2025-02-14 | 21.13 | $20.97 | 102546 |
| 2025-02-13 | 21.14 | $20.78 | 180400 |
| 2025-02-12 | 21.18 | $20.68 | 240638 |
| 2025-02-11 | 21.23 | $20.96 | 100600 |
| 2025-02-10 | 21.26 | $20.84 | 166721 |
| 2025-02-07 | 21.31 | $20.50 | 143500 |
| 2025-02-06 | 21.39 | $20.94 | 237846 |
| 2025-02-05 | 21.44 | $20.86 | 143300 |
| 2025-02-04 | 21.50 | $20.60 | 107507 |
| 2025-02-03 | 21.60 | $20.72 | 193418 |
| 2025-01-31 | 21.69 | $21.25 | 221100 |
| 2025-01-30 | 21.74 | $21.52 | 194932 |
| 2025-01-29 | 21.76 | $21.23 | 131647 |
| 2025-01-28 | 21.81 | $21.31 | 190900 |
| 2025-01-27 | 21.87 | $21.29 | 221736 |
| 2025-01-24 | 21.93 | $21.24 | 199826 |
| 2025-01-23 | 22.00 | $21.50 | 231900 |
| 2025-01-22 | 22.05 | $21.36 | 311001 |
| 2025-01-21 | 22.13 | $21.37 | 229900 |
| 2025-01-17 | 22.21 | $21.49 | 180500 |
| 2025-01-16 | 22.28 | $21.47 | 192035 |
| 2025-01-15 | 22.37 | $21.62 | 182535 |
| 2025-01-14 | 22.45 | $21.25 | 175419 |
| 2025-01-13 | 22.57 | $21.14 | 241400 |
| 2025-01-10 | 22.72 | $20.93 | 225700 |
| 2025-01-08 | 22.91 | $21.89 | 152237 |
| 2025-01-07 | 23.02 | $21.91 | 206200 |
| 2025-01-06 | 23.14 | $22.48 | 203000 |
| 2025-01-03 | 23.20 | $22.90 | 117300 |
| 2025-01-02 | 23.24 | $22.75 | 129500 |
| 2024-12-31 | 23.29 | $23.08 | 122600 |
| 2024-12-30 | 23.31 | $23.08 | 126000 |
| 2024-12-27 | 23.33 | $23.10 | 125400 |
| 2024-12-26 | 23.36 | $23.39 | 123900 |
| 2024-12-24 | 23.36 | $23.23 | 70039 |
| 2024-12-23 | 23.37 | $23.04 | 196100 |
| 2024-12-20 | 23.40 | $23.35 | 686528 |
| 2024-12-19 | 23.41 | $23.01 | 230023 |
| 2024-12-18 | 23.45 | $22.96 | 293700 |
| 2024-12-17 | 23.50 | $23.92 | 239235 |
| 2024-12-16 | 23.46 | $24.27 | 236800 |
| 2024-12-13 | 23.37 | $23.62 | 127600 |
| 2024-12-12 | 23.35 | $23.75 | 163500 |
| 2024-12-11 | 23.31 | $23.99 | 317036 |
| 2024-12-10 | 23.23 | $23.95 | 307749 |
| 2024-12-09 | 23.16 | $23.66 | 227738 |
| 2024-12-06 | 23.11 | $23.18 | 191424 |
| 2024-12-05 | 23.10 | $23.43 | 139044 |
| 2024-12-04 | 23.06 | $23.74 | 153123 |
| 2024-12-03 | 22.99 | $23.40 | 185502 |
| 2024-12-02 | 22.95 | $23.77 | 261800 |
| 2024-11-29 | 22.86 | $23.70 | 188900 |
| 2024-11-27 | 22.77 | $23.64 | 288501 |
| 2024-11-26 | 22.68 | $23.55 | 173200 |
| 2024-11-25 | 22.59 | $23.53 | 188331 |
| 2024-11-22 | 22.49 | $23.44 | 280925 |
| 2024-11-21 | 22.39 | $23.02 | 217320 |
| 2024-11-20 | 22.33 | $22.96 | 125107 |
| 2024-11-19 | 22.26 | $22.97 | 118636 |
| 2024-11-18 | 22.18 | $22.83 | 114824 |
| 2024-11-15 | 22.12 | $22.95 | 175535 |
| 2024-11-14 | 22.03 | $22.79 | 222400 |
| 2024-11-13 | 21.95 | $23.15 | 250300 |
| 2024-11-12 | 21.82 | $23.27 | 267600 |
| 2024-11-11 | 21.67 | $23.08 | 294100 |
| 2024-11-08 | 21.52 | $22.70 | 193400 |
| 2024-11-07 | 21.40 | $22.26 | 170304 |
| 2024-11-06 | 21.31 | $22.77 | 386948 |
| 2024-11-05 | 21.15 | $21.28 | 149700 |
| 2024-11-04 | 21.14 | $21.03 | 199818 |
| 2024-11-01 | 21.15 | $21.02 | 200600 |
| 2024-10-31 | 21.16 | $21.70 | 250300 |
| 2024-10-30 | 21.11 | $20.60 | 135600 |
| 2024-10-29 | 21.16 | $20.84 | 133828 |
| 2024-10-28 | 21.19 | $20.89 | 133705 |
| 2024-10-25 | 21.23 | $20.55 | 98600 |
| 2024-10-24 | 21.30 | $20.80 | 167436 |
| 2024-10-23 | 21.35 | $20.91 | 130415 |
| 2024-10-22 | 21.40 | $21.02 | 181500 |
| 2024-10-21 | 21.44 | $21.39 | 177214 |
| 2024-10-18 | 21.44 | $21.78 | 151743 |
| 2024-10-17 | 21.40 | $22.00 | 310429 |
| 2024-10-16 | 21.34 | $21.71 | 202586 |
| 2024-10-15 | 21.30 | $21.02 | 169118 |
| 2024-10-14 | 21.33 | $20.90 | 162047 |
| 2024-10-11 | 21.38 | $20.93 | 140600 |
| 2024-10-10 | 21.43 | $20.83 | 189500 |
| 2024-10-09 | 21.49 | $20.93 | 129245 |
| 2024-10-08 | 21.55 | $21.15 | 156900 |
| 2024-10-07 | 21.59 | $21.39 | 129935 |
| 2024-10-04 | 21.61 | $21.76 | 140400 |
| 2024-10-03 | 21.59 | $21.36 | 132274 |
| 2024-10-02 | 21.62 | $21.70 | 196101 |
| 2024-10-01 | 21.61 | $21.81 | 225724 |
| 2024-09-30 | 21.59 | $22.13 | 142900 |
| 2024-09-27 | 21.53 | $22.09 | 176323 |
| 2024-09-26 | 21.47 | $22.00 | 233542 |
| 2024-09-25 | 21.42 | $21.97 | 320000 |
| 2024-09-24 | 21.36 | $21.95 | 236728 |
| 2024-09-23 | 21.30 | $21.73 | 309900 |
| 2024-09-20 | 21.25 | $21.59 | 706606 |
| 2024-09-19 | 21.22 | $21.85 | 287300 |
| 2024-09-18 | 21.15 | $21.56 | 267703 |
| 2024-09-17 | 21.11 | $21.33 | 173600 |
| 2024-09-16 | 21.08 | $21.29 | 156726 |
| 2024-09-13 | 21.06 | $21.01 | 186940 |
| 2024-09-12 | 21.07 | $20.56 | 220400 |
| 2024-09-11 | 21.12 | $20.26 | 172900 |
| 2024-09-10 | 21.21 | $20.36 | 138841 |
| 2024-09-09 | 21.30 | $20.23 | 213400 |
| 2024-09-06 | 21.41 | $20.47 | 152519 |
| 2024-09-05 | 21.51 | $20.87 | 146300 |
| 2024-09-04 | 21.58 | $21.16 | 135600 |
| 2024-09-03 | 21.62 | $21.35 | 157615 |
| 2024-08-30 | 21.65 | $22.15 | 163846 |
| 2024-08-29 | 21.60 | $21.88 | 136100 |
| 2024-08-28 | 21.57 | $21.74 | 123800 |
| 2024-08-27 | 21.55 | $21.74 | 89100 |
| 2024-08-26 | 21.53 | $21.93 | 167242 |
| 2024-08-23 | 21.49 | $22.12 | 185341 |
| 2024-08-22 | 21.42 | $21.15 | 89200 |
| 2024-08-21 | 21.45 | $21.38 | 107147 |
| 2024-08-20 | 21.46 | $21.20 | 155833 |
| 2024-08-19 | 21.49 | $21.63 | 226956 |
| 2024-08-16 | 21.47 | $21.17 | 251748 |
| 2024-08-15 | 21.50 | $21.19 | 201800 |
| 2024-08-14 | 21.54 | $20.46 | 117602 |
| 2024-08-13 | 21.65 | $20.63 | 144300 |
| 2024-08-12 | 21.76 | $20.32 | 188000 |
| 2024-08-09 | 21.91 | $20.31 | 129548 |
| 2024-08-08 | 22.08 | $20.64 | 182300 |
| 2024-08-07 | 22.23 | $20.31 | 302500 |
| 2024-08-06 | 22.43 | $20.31 | 323447 |
| 2024-08-05 | 22.65 | $20.26 | 392000 |
| 2024-08-02 | 22.90 | $21.52 | 314700 |
| 2024-08-01 | 23.05 | $21.49 | 425201 |
| 2024-07-31 | 23.21 | $24.06 | 378112 |
| 2024-07-30 | 23.13 | $23.85 | 165642 |
| 2024-07-29 | 23.05 | $23.48 | 225828 |
| 2024-07-26 | 23.00 | $23.95 | 223033 |
| 2024-07-25 | 22.90 | $23.69 | 297637 |
| 2024-07-24 | 22.82 | $23.36 | 326314 |
| 2024-07-23 | 22.77 | $23.77 | 171418 |
| 2024-07-22 | 22.66 | $23.49 | 187635 |
| 2024-07-19 | 22.57 | $23.10 | 136416 |
| 2024-07-18 | 22.52 | $23.43 | 243700 |
| 2024-07-17 | 22.42 | $24.00 | 295351 |
| 2024-07-16 | 22.25 | $23.70 | 405100 |
| 2024-07-15 | 22.10 | $23.10 | 246000 |
| 2024-07-12 | 22.00 | $22.74 | 208200 |
| 2024-07-11 | 21.92 | $22.62 | 390621 |
| 2024-07-10 | 21.85 | $21.67 | 161911 |
| 2024-07-09 | 21.86 | $21.23 | 153033 |
| 2024-07-08 | 21.93 | $21.76 | 166900 |
| 2024-07-05 | 21.95 | $21.61 | 179000 |
| 2024-07-03 | 21.98 | $21.86 | 96848 |
| 2024-07-02 | 22.00 | $21.81 | 142732 |
| 2024-07-01 | 22.02 | $21.67 | 205063 |
| 2024-06-28 | 22.05 | $21.89 | 1.2M |
| 2024-06-27 | 22.07 | $21.71 | 180200 |
| 2024-06-26 | 22.11 | $21.56 | 171027 |
| 2024-06-25 | 22.17 | $21.56 | 143418 |
| 2024-06-24 | 22.23 | $22.04 | 176201 |
| 2024-06-21 | 22.25 | $21.68 | 648005 |
| 2024-06-20 | 22.31 | $21.69 | 195034 |
| 2024-06-18 | 22.38 | $22.23 | 165900 |
| 2024-06-17 | 22.39 | $22.46 | 89807 |
| 2024-06-14 | 22.39 | $22.11 | 155015 |
| 2024-06-13 | 22.41 | $22.44 | 102400 |
| 2024-06-12 | 22.41 | $22.90 | 171425 |
| 2024-06-11 | 22.36 | $22.28 | 123600 |
| 2024-06-10 | 22.37 | $22.28 | 123400 |
| 2024-06-07 | 22.38 | $22.16 | 166519 |
| 2024-06-06 | 22.40 | $22.34 | 157321 |
| 2024-06-05 | 22.41 | $22.70 | 125755 |
| 2024-06-04 | 22.38 | $22.66 | 122040 |
| 2024-06-03 | 22.35 | $22.76 | 107226 |
| 2024-05-31 | 22.30 | $22.76 | 150400 |
| 2024-05-30 | 22.26 | $22.58 | 170820 |
| 2024-05-29 | 22.22 | $21.84 | 274600 |
| 2024-05-28 | 22.26 | $22.40 | 239612 |
| 2024-05-24 | 22.25 | $22.09 | 115923 |
| 2024-05-23 | 22.26 | $21.84 | 196016 |
| 2024-05-22 | 22.31 | $22.23 | 121247 |
| 2024-05-21 | 22.32 | $22.43 | 100500 |
| 2024-05-20 | 22.30 | $22.29 | 204848 |
| 2024-05-17 | 22.31 | $22.29 | 148042 |
| 2024-05-16 | 22.31 | $22.13 | 155039 |
| 2024-05-15 | 22.33 | $22.09 | 138371 |
| 2024-05-14 | 22.35 | $22.27 | 171300 |
| 2024-05-13 | 22.36 | $21.94 | 110737 |
| 2024-05-10 | 22.40 | $21.96 | 156900 |
| 2024-05-09 | 22.45 | $21.97 | 223500 |
| 2024-05-08 | 22.50 | $22.08 | 118518 |
| 2024-05-07 | 22.54 | $22.13 | 129200 |
| 2024-05-06 | 22.59 | $22.09 | 155600 |
| 2024-05-03 | 22.64 | $21.68 | 210200 |
| 2024-05-02 | 22.74 | $21.33 | 491224 |
| 2024-05-01 | 22.89 | $22.57 | 367500 |
| 2024-04-30 | 22.92 | $21.97 | 151600 |
| 2024-04-29 | 23.02 | $22.53 | 167713 |
| 2024-04-26 | 23.07 | $22.62 | 233207 |
| 2024-04-25 | 23.12 | $22.33 | 270021 |
| 2024-04-24 | 23.21 | $23.22 | 133702 |
| 2024-04-23 | 23.20 | $23.21 | 120000 |
| 2024-04-22 | 23.20 | $22.95 | 131702 |
| 2024-04-19 | 23.23 | $22.81 | 277400 |
| 2024-04-18 | 23.27 | $22.33 | 188248 |
| 2024-04-17 | 23.37 | $22.14 | 137536 |
| 2024-04-16 | 23.50 | $22.39 | 173700 |
| 2024-04-15 | 23.62 | $22.89 | 128542 |
| 2024-04-12 | 23.70 | $23.47 | 186724 |
| 2024-04-11 | 23.72 | $23.81 | 187400 |
| 2024-04-10 | 23.71 | $23.68 | 429100 |
| 2024-04-09 | 23.72 | $24.00 | 159505 |
| 2024-04-08 | 23.69 | $23.98 | 193700 |
| 2024-04-05 | 23.66 | $23.69 | 190100 |
| 2024-04-04 | 23.65 | $23.67 | 257103 |
| 2024-04-03 | 23.65 | $23.77 | 127500 |
| 2024-04-02 | 23.64 | $23.65 | 170321 |
| 2024-04-01 | 23.64 | $23.75 | 142519 |
| 2024-03-28 | 23.62 | $24.07 | 279100 |
| 2024-03-27 | 23.58 | $24.04 | 138100 |
| 2024-03-26 | 23.53 | $23.49 | 140436 |
| 2024-03-25 | 23.53 | $23.59 | 138844 |
| 2024-03-22 | 23.53 | $23.88 | 148100 |
| 2024-03-21 | 23.49 | $24.19 | 252800 |
| 2024-03-20 | 23.41 | $23.94 | 165045 |
| 2024-03-19 | 23.36 | $23.66 | 133200 |
| 2024-03-18 | 23.33 | $23.29 | 167500 |
| 2024-03-15 | 23.33 | $23.56 | 481504 |
| 2024-03-14 | 23.31 | $23.34 | 183700 |
| 2024-03-13 | 23.30 | $23.53 | 179524 |
| 2024-03-12 | 23.28 | $23.91 | 170813 |
| 2024-03-11 | 23.21 | $24.15 | 183927 |
| 2024-03-08 | 23.12 | $24.56 | 313807 |
| 2024-03-07 | 22.96 | $24.40 | 354900 |
| 2024-03-06 | 22.81 | $23.76 | 319004 |
| 2024-03-05 | 22.71 | $23.40 | 234607 |
| 2024-03-04 | 22.64 | $23.18 | 140977 |
| 2024-03-01 | 22.58 | $23.09 | 208100 |
| 2024-02-29 | 22.53 | $23.00 | 409806 |
| 2024-02-28 | 22.48 | $22.56 | 135349 |
| 2024-02-27 | 22.47 | $22.69 | 146432 |
| 2024-02-26 | 22.45 | $22.54 | 135332 |
| 2024-02-23 | 22.44 | $22.63 | 116100 |
| 2024-02-22 | 22.42 | $22.50 | 224300 |
| 2024-02-21 | 22.41 | $22.66 | 128300 |
| 2024-02-20 | 22.39 | $22.77 | 142613 |
| 2024-02-16 | 22.35 | $23.02 | 200638 |
| 2024-02-15 | 22.28 | $23.20 | 204600 |
| 2024-02-14 | 22.18 | $22.28 | 171700 |
| 2024-02-13 | 22.17 | $21.98 | 285200 |
| 2024-02-12 | 22.19 | $22.92 | 225837 |
| 2024-02-09 | 22.11 | $22.50 | 174200 |
| 2024-02-08 | 22.07 | $22.01 | 536000 |
| 2024-02-07 | 22.07 | $21.59 | 134410 |
| 2024-02-06 | 22.13 | $21.65 | 177615 |
| 2024-02-05 | 22.18 | $21.76 | 118300 |
| 2024-02-02 | 22.22 | $22.25 | 139701 |
| 2024-02-01 | 22.22 | $22.31 | 129245 |
| 2024-01-31 | 22.21 | $22.09 | 211600 |
| 2024-01-30 | 22.22 | $22.60 | 127835 |
| 2024-01-29 | 22.18 | $22.99 | 144410 |
| 2024-01-26 | 22.09 | $22.84 | 207000 |
| 2024-01-25 | 22.01 | $23.01 | 590400 |
| 2024-01-24 | 21.91 | $22.05 | 293300 |
| 2024-01-23 | 21.89 | $22.49 | 172600 |
| 2024-01-22 | 21.83 | $22.38 | 284068 |
| 2024-01-19 | 21.77 | $21.57 | 167000 |
| 2024-01-18 | 21.80 | $21.45 | 218600 |
| 2024-01-17 | 21.83 | $21.34 | 252900 |
| 2024-01-16 | 21.88 | $21.62 | 254300 |
| 2024-01-12 | 21.91 | $21.77 | 182800 |
| 2024-01-11 | 21.93 | $21.89 | 183100 |
| 2024-01-10 | 21.93 | $22.27 | 236400 |
| 2024-01-09 | 21.89 | $22.20 | 131709 |
| 2024-01-08 | 21.86 | $22.44 | 159400 |
| 2024-01-05 | 21.80 | $22.10 | 191527 |
| 2024-01-04 | 21.77 | $22.12 | 128430 |
| 2024-01-03 | 21.73 | $22.16 | 187443 |
| 2024-01-02 | 21.69 | $22.63 | 170900 |
| 2023-12-29 | 21.59 | $22.45 | 211400 |
| 2023-12-28 | 21.50 | $22.65 | 260600 |
| 2023-12-27 | 21.38 | $22.86 | 112800 |
| 2023-12-26 | 21.22 | $22.68 | 128800 |
| 2023-12-22 | 21.07 | $22.30 | 199300 |
| 2023-12-21 | 20.94 | $22.00 | 172709 |
| 2023-12-20 | 20.82 | $21.60 | 194700 |
| 2023-12-19 | 20.74 | $21.62 | 168930 |
| 2023-12-18 | 20.65 | $21.38 | 205429 |
| 2023-12-15 | 20.57 | $21.49 | 427000 |
| 2023-12-14 | 20.47 | $21.75 | 185300 |
| 2023-12-13 | 20.34 | $21.25 | 217307 |
| 2023-12-12 | 20.25 | $20.89 | 118600 |
| 2023-12-11 | 20.18 | $21.18 | 206618 |
| 2023-12-08 | 20.07 | $20.77 | 140421 |
| 2023-12-07 | 20.00 | $20.71 | 129811 |
| 2023-12-06 | 19.92 | $20.53 | 107200 |
| 2023-12-05 | 19.86 | $20.54 | 108022 |
| 2023-12-04 | 19.79 | $20.68 | 110600 |
| 2023-12-01 | 19.69 | $20.68 | 174117 |
| 2023-11-30 | 19.59 | $20.17 | 153200 |
| 2023-11-29 | 19.53 | $20.29 | 117746 |
| 2023-11-28 | 19.45 | $20.04 | 116405 |
| 2023-11-27 | 19.39 | $20.26 | 102318 |
| 2023-11-24 | 19.29 | $20.38 | 56800 |
| 2023-11-22 | 19.18 | $20.11 | 137200 |
| 2023-11-21 | 19.08 | $20.17 | 114953 |
| 2023-11-20 | 18.97 | $20.38 | 96400 |
| 2023-11-17 | 18.82 | $20.24 | 173214 |
| 2023-11-16 | 18.67 | $20.11 | 131840 |
| 2023-11-15 | 18.52 | $20.02 | 173500 |
| 2023-11-14 | 18.36 | $19.64 | 254500 |
| 2023-11-13 | 18.22 | $18.41 | 198700 |
| 2023-11-10 | 18.21 | $18.55 | 142436 |
| 2023-11-09 | 18.17 | $18.45 | 120033 |
| 2023-11-08 | 18.14 | $18.59 | 116300 |
| 2023-11-07 | 18.09 | $18.63 | 141641 |
| 2023-11-06 | 18.04 | $18.56 | 130812 |
| 2023-11-03 | 17.98 | $18.74 | 210900 |
| 2023-11-02 | 17.90 | $17.84 | 145145 |
| 2023-11-01 | 17.91 | $17.26 | 122200 |
| 2023-10-31 | 17.97 | $17.18 | 160100 |
| 2023-10-30 | 18.06 | $17.06 | 227812 |
| 2023-10-27 | 18.16 | $17.13 | 232700 |
| 2023-10-26 | 18.27 | $17.79 | 188900 |
| 2023-10-25 | 18.32 | $17.75 | 146908 |
| 2023-10-24 | 18.38 | $17.65 | 141100 |
| 2023-10-23 | 18.46 | $17.73 | 182500 |
| 2023-10-20 | 18.54 | $17.91 | 199619 |
| 2023-10-19 | 18.60 | $17.69 | 198400 |
| 2023-10-18 | 18.70 | $18.04 | 140148 |
| 2023-10-17 | 18.77 | $18.70 | 193000 |
| 2023-10-16 | 18.78 | $18.45 | 147934 |
| 2023-10-13 | 18.81 | $18.27 | 138616 |
| 2023-10-12 | 18.87 | $18.57 | 211900 |
| 2023-10-11 | 18.90 | $18.65 | 120349 |
| 2023-10-10 | 18.92 | $18.64 | 195043 |
| 2023-10-09 | 18.95 | $18.37 | 210648 |
| 2023-10-06 | 19.02 | $18.35 | 218503 |
| 2023-10-05 | 19.09 | $18.26 | 272300 |
| 2023-10-04 | 19.17 | $18.32 | 135728 |
| 2023-10-03 | 19.26 | $18.13 | 143011 |
| 2023-10-02 | 19.38 | $18.51 | 115000 |
| 2023-09-29 | 19.47 | $18.77 | 208646 |
| 2023-09-28 | 19.55 | $18.95 | 123900 |
| 2023-09-27 | 19.61 | $18.68 | 189100 |
| 2023-09-26 | 19.71 | $18.82 | 267900 |
| 2023-09-25 | 19.80 | $18.59 | 210200 |
| 2023-09-22 | 19.93 | $18.69 | 150112 |
| 2023-09-21 | 20.06 | $18.78 | 151700 |
| 2023-09-20 | 20.20 | $19.29 | 123500 |
| 2023-09-19 | 20.29 | $19.61 | 158309 |
| 2023-09-18 | 20.36 | $19.51 | 141717 |
| 2023-09-15 | 20.45 | $19.75 | 319934 |
| 2023-09-14 | 20.53 | $20.19 | 123329 |
| 2023-09-13 | 20.56 | $19.79 | 158626 |
| 2023-09-12 | 20.65 | $20.00 | 84922 |
| 2023-09-11 | 20.71 | $20.06 | 133700 |
| 2023-09-08 | 20.78 | $20.05 | 99957 |
| 2023-09-07 | 20.86 | $19.80 | 104341 |
| 2023-09-06 | 20.97 | $20.03 | 164439 |
| 2023-09-05 | 21.07 | $20.36 | 178347 |
| 2023-09-01 | 21.14 | $21.08 | 157001 |
| 2023-08-31 | 21.15 | $20.65 | 226700 |
| 2023-08-30 | 21.20 | $20.90 | 91442 |
| 2023-08-29 | 21.24 | $20.81 | 134547 |
| 2023-08-28 | 21.28 | $20.77 | 92608 |
| 2023-08-25 | 21.33 | $20.74 | 102424 |
| 2023-08-24 | 21.40 | $20.59 | 89105 |
| 2023-08-23 | 21.48 | $20.76 | 106000 |
| 2023-08-22 | 21.56 | $20.61 | 113816 |
| 2023-08-21 | 21.66 | $20.91 | 66201 |
| 2023-08-18 | 21.74 | $21.11 | 102700 |
| 2023-08-17 | 21.80 | $20.89 | 93300 |
| 2023-08-16 | 21.90 | $21.18 | 89900 |
| 2023-08-15 | 21.97 | $21.35 | 109738 |
| 2023-08-14 | 22.04 | $21.60 | 95900 |
| 2023-08-11 | 22.09 | $22.04 | 112143 |
| 2023-08-10 | 22.09 | $21.79 | 92600 |
| 2023-08-09 | 22.12 | $22.18 | 101000 |
| 2023-08-08 | 22.12 | $21.91 | 106600 |
| 2023-08-07 | 22.14 | $22.12 | 82622 |
| 2023-08-04 | 22.14 | $22.18 | 127309 |
| 2023-08-03 | 22.14 | $22.37 | 174500 |
| 2023-08-02 | 22.11 | $22.12 | 89130 |
| 2023-08-01 | 22.11 | $22.39 | 77542 |
| 2023-07-31 | 22.08 | $22.53 | 117344 |
| 2023-07-28 | 22.03 | $22.22 | 87606 |
| 2023-07-27 | 22.01 | $22.30 | 139100 |
| 2023-07-26 | 21.98 | $22.43 | 83000 |
| 2023-07-25 | 21.94 | $22.24 | 68930 |
| 2023-07-24 | 21.91 | $22.12 | 76800 |
| 2023-07-21 | 21.88 | $22.28 | 129642 |
| 2023-07-20 | 21.84 | $22.47 | 113500 |
| 2023-07-19 | 21.77 | $22.16 | 137800 |
| 2023-07-18 | 21.73 | $22.57 | 107347 |
| 2023-07-17 | 21.65 | $22.75 | 151625 |
| 2023-07-14 | 21.53 | $22.13 | 93626 |
| 2023-07-13 | 21.47 | $22.10 | 86239 |
| 2023-07-12 | 21.40 | $22.05 | 116000 |
| 2023-07-11 | 21.33 | $21.95 | 106900 |
| 2023-07-10 | 21.27 | $21.71 | 149301 |
| 2023-07-07 | 21.22 | $21.47 | 123000 |
| 2023-07-06 | 21.19 | $21.49 | 219039 |
| 2023-07-05 | 21.16 | $21.65 | 136900 |
| 2023-07-03 | 21.11 | $21.55 | 80613 |
| 2023-06-30 | 21.06 | $21.69 | 210831 |
| 2023-06-29 | 21.00 | $21.80 | 124521 |
| 2023-06-28 | 20.91 | $21.51 | 107446 |
| 2023-06-27 | 20.85 | $21.12 | 163500 |
| 2023-06-26 | 20.82 | $21.02 | 176200 |
| 2023-06-23 | 20.80 | $20.65 | 497535 |
| 2023-06-22 | 20.82 | $21.01 | 157803 |
| 2023-06-21 | 20.80 | $21.14 | 107811 |
| 2023-06-20 | 20.76 | $21.37 | 140700 |
| 2023-06-16 | 20.70 | $21.44 | 273600 |
| 2023-06-15 | 20.62 | $21.59 | 136500 |
| 2023-06-14 | 20.52 | $21.40 | 136900 |
| 2023-06-13 | 20.43 | $21.39 | 133019 |
| 2023-06-12 | 20.32 | $21.09 | 144449 |
| 2023-06-09 | 20.24 | $20.88 | 114600 |
| 2023-06-08 | 20.18 | $21.36 | 202000 |
| 2023-06-07 | 20.05 | $21.64 | 226700 |
| 2023-06-06 | 19.88 | $20.93 | 173300 |
| 2023-06-05 | 19.77 | $20.30 | 113131 |
| 2023-06-02 | 19.72 | $20.40 | 178915 |
| 2023-06-01 | 19.65 | $19.60 | 83624 |
| 2023-05-31 | 19.65 | $19.62 | 292130 |
| 2023-05-30 | 19.65 | $19.82 | 104522 |
| 2023-05-26 | 19.64 | $19.92 | 101233 |
| 2023-05-25 | 19.61 | $19.79 | 163504 |
| 2023-05-24 | 19.59 | $20.04 | 276424 |
| 2023-05-23 | 19.54 | $20.25 | 119100 |
| 2023-05-22 | 19.47 | $20.12 | 119000 |
| 2023-05-19 | 19.40 | $20.00 | 139800 |
| 2023-05-18 | 19.33 | $20.26 | 95251 |
| 2023-05-17 | 19.24 | $20.15 | 125400 |
| 2023-05-16 | 19.14 | $19.64 | 103841 |
| 2023-05-15 | 19.09 | $19.62 | 150800 |
| 2023-05-12 | 19.03 | $20.17 | 286548 |
| 2023-05-11 | 18.91 | $19.68 | 184000 |
| 2023-05-10 | 18.83 | $19.01 | 392144 |
| 2023-05-09 | 18.81 | $18.77 | 93900 |
| 2023-05-08 | 18.82 | $18.87 | 129604 |
| 2023-05-05 | 18.81 | $19.00 | 187534 |
| 2023-05-04 | 18.79 | $18.80 | 223000 |
| 2023-05-03 | 18.79 | $18.15 | 134200 |
| 2023-05-02 | 18.86 | $18.27 | 124933 |
| 2023-05-01 | 18.92 | $18.76 | 122200 |
| 2023-04-28 | 18.93 | $19.06 | 154600 |
| 2023-04-27 | 18.92 | $18.86 | 131800 |
| 2023-04-26 | 18.93 | $18.38 | 172100 |
| 2023-04-25 | 18.99 | $18.67 | 111806 |
| 2023-04-24 | 19.02 | $18.87 | 82500 |
| 2023-04-21 | 19.03 | $18.86 | 113430 |
| 2023-04-20 | 19.05 | $18.84 | 116500 |
| 2023-04-19 | 19.08 | $19.03 | 138543 |
| 2023-04-18 | 19.08 | $19.39 | 161000 |
| 2023-04-17 | 19.05 | $19.52 | 150025 |
| 2023-04-14 | 19.00 | $19.35 | 156421 |
| 2023-04-13 | 18.96 | $19.22 | 159600 |
| 2023-04-12 | 18.93 | $18.84 | 122000 |
| 2023-04-11 | 18.94 | $18.90 | 138547 |
| 2023-04-10 | 18.95 | $18.89 | 295400 |
| 2023-04-06 | 18.95 | $18.67 | 125000 |
| 2023-04-05 | 18.98 | $18.60 | 143316 |
| 2023-04-04 | 19.02 | $18.69 | 206400 |
| 2023-04-03 | 19.06 | $18.92 | 233600 |
| 2023-03-31 | 19.07 | $19.08 | 226400 |
| 2023-03-30 | 19.07 | $18.67 | 181600 |
| 2023-03-29 | 19.12 | $18.92 | 176540 |
| 2023-03-28 | 19.14 | $19.00 | 319629 |
| 2023-03-27 | 19.15 | $18.77 | 195615 |
| 2023-03-24 | 19.19 | $18.65 | 229700 |
| 2023-03-23 | 19.25 | $18.20 | 195127 |
| 2023-03-22 | 19.36 | $18.35 | 189958 |
| 2023-03-21 | 19.46 | $18.53 | 250634 |
| 2023-03-20 | 19.56 | $18.03 | 255300 |
| 2023-03-17 | 19.72 | $18.03 | 650003 |
| 2023-03-16 | 19.90 | $18.63 | 247686 |
| 2023-03-15 | 20.04 | $18.14 | 244100 |
| 2023-03-14 | 20.24 | $18.55 | 382649 |
| 2023-03-13 | 20.41 | $18.15 | 238734 |
| 2023-03-10 | 20.65 | $18.36 | 389400 |
| 2023-03-09 | 20.89 | $19.33 | 199301 |
| 2023-03-08 | 21.06 | $19.93 | 184000 |
| 2023-03-07 | 21.18 | $19.77 | 186700 |
| 2023-03-06 | 21.32 | $20.04 | 228600 |
| 2023-03-03 | 21.46 | $20.80 | 227439 |
| 2023-03-02 | 21.53 | $20.63 | 468083 |
| 2023-03-01 | 21.62 | $21.51 | 138646 |
| 2023-02-28 | 21.64 | $21.77 | 375800 |
| 2023-02-27 | 21.62 | $21.25 | 178400 |
| 2023-02-24 | 21.66 | $21.50 | 163936 |
| 2023-02-23 | 21.68 | $21.75 | 83600 |
| 2023-02-22 | 21.67 | $21.55 | 175400 |
| 2023-02-21 | 21.68 | $21.56 | 162719 |
| 2023-02-17 | 21.69 | $21.96 | 111300 |
| 2023-02-16 | 21.67 | $21.85 | 129502 |
| 2023-02-15 | 21.65 | $22.02 | 97903 |
| 2023-02-14 | 21.61 | $21.84 | 122729 |
| 2023-02-13 | 21.58 | $22.27 | 98100 |
| 2023-02-10 | 21.51 | $21.88 | 96237 |
| 2023-02-09 | 21.47 | $21.60 | 114336 |
| 2023-02-08 | 21.46 | $22.09 | 122800 |
| 2023-02-07 | 21.39 | $22.46 | 123262 |
| 2023-02-06 | 21.28 | $22.36 | 138027 |
| 2023-02-03 | 21.17 | $22.45 | 170139 |
| 2023-02-02 | 21.03 | $22.59 | 186922 |
| 2023-02-01 | 20.87 | $22.40 | 207200 |
| 2023-01-31 | 20.71 | $22.32 | 229700 |
| 2023-01-30 | 20.54 | $21.71 | 274200 |
| 2023-01-27 | 20.41 | $21.46 | 172800 |
| 2023-01-26 | 20.30 | $21.45 | 236031 |
| 2023-01-25 | 20.18 | $21.54 | 190900 |
| 2023-01-24 | 20.04 | $21.26 | 124143 |
| 2023-01-23 | 19.91 | $21.47 | 289405 |
| 2023-01-20 | 19.74 | $20.79 | 273635 |
| 2023-01-19 | 19.63 | $20.60 | 305546 |
| 2023-01-18 | 19.53 | $20.42 | 199858 |
| 2023-01-17 | 19.44 | $21.38 | 262518 |
| 2023-01-13 | 19.23 | $21.05 | 159310 |
| 2023-01-12 | 19.04 | $21.26 | 223300 |
| 2023-01-11 | 18.81 | $20.55 | 185601 |
| 2023-01-10 | 18.63 | $20.52 | 288600 |
| 2023-01-09 | 18.43 | $19.87 | 254615 |
| 2023-01-06 | 18.28 | $19.31 | 288219 |
| 2023-01-05 | 18.17 | $18.66 | 230018 |
| 2023-01-04 | 18.11 | $18.96 | 310818 |
| 2023-01-03 | 18.03 | $19.22 | 341600 |
| 2022-12-30 | 17.90 | $18.23 | 190536 |
| 2022-12-29 | 17.86 | $18.29 | 189000 |
| 2022-12-28 | 17.82 | $17.87 | 209200 |
| 2022-12-27 | 17.81 | $18.26 | 268423 |
| 2022-12-23 | 17.77 | $18.03 | 393013 |
| 2022-12-22 | 17.74 | $16.79 | 261407 |
| 2022-12-21 | 17.84 | $16.72 | 258516 |
| 2022-12-20 | 17.96 | $16.43 | 244807 |
| 2022-12-19 | 18.12 | $16.54 | 260408 |
| 2022-12-16 | 18.29 | $16.95 | 649086 |
| 2022-12-15 | 18.43 | $17.27 | 201000 |
| 2022-12-14 | 18.55 | $17.92 | 216749 |
| 2022-12-13 | 18.61 | $18.04 | 280900 |
| 2022-12-12 | 18.67 | $17.75 | 237485 |
| 2022-12-09 | 18.77 | $17.66 | 192827 |
| 2022-12-08 | 18.89 | $17.60 | 204908 |
| 2022-12-07 | 19.02 | $17.60 | 217000 |
| 2022-12-06 | 19.17 | $17.59 | 272345 |
| 2022-12-05 | 19.34 | $18.51 | 176300 |
| 2022-12-02 | 19.43 | $19.15 | 202200 |
| 2022-12-01 | 19.46 | $19.17 | 280041 |
| 2022-11-30 | 19.49 | $19.56 | 542548 |
| 2022-11-29 | 19.48 | $18.73 | 197434 |
| 2022-11-28 | 19.56 | $19.11 | 481339 |
| 2022-11-25 | 19.61 | $19.20 | 85717 |
| 2022-11-23 | 19.65 | $19.21 | 174303 |
| 2022-11-22 | 19.70 | $18.80 | 256039 |
| 2022-11-21 | 19.79 | $19.55 | 157200 |
| 2022-11-18 | 19.82 | $19.52 | 154325 |
| 2022-11-17 | 19.85 | $20.14 | 138837 |
| 2022-11-16 | 19.82 | $19.82 | 200800 |
| 2022-11-15 | 19.82 | $20.91 | 319500 |
| 2022-11-14 | 19.70 | $19.55 | 235200 |
| 2022-11-11 | 19.72 | $19.75 | 186620 |
| 2022-11-10 | 19.71 | $20.00 | 274800 |
| 2022-11-09 | 19.68 | $19.39 | 248225 |
| 2022-11-08 | 19.71 | $19.25 | 258638 |
| 2022-11-07 | 19.76 | $19.39 | 258600 |
| 2022-11-04 | 19.80 | $19.51 | 296574 |
| 2022-11-03 | 19.83 | $20.62 | 124464 |
| 2022-11-02 | 19.75 | $21.22 | 338700 |
| 2022-11-01 | 19.59 | $21.67 | 377603 |
| 2022-10-31 | 19.37 | $21.28 | 217406 |
| 2022-10-28 | 19.17 | $21.06 | 266529 |
| 2022-10-27 | 18.98 | $20.18 | 231100 |
| 2022-10-26 | 18.85 | $19.87 | 141116 |
| 2022-10-25 | 18.74 | $19.54 | 235900 |
| 2022-10-24 | 18.66 | $18.92 | 145124 |
| 2022-10-21 | 18.63 | $18.72 | 234702 |
| 2022-10-20 | 18.62 | $18.50 | 298100 |
| 2022-10-19 | 18.63 | $18.33 | 161345 |
| 2022-10-18 | 18.66 | $18.96 | 201961 |
| 2022-10-17 | 18.63 | $18.79 | 264527 |
| 2022-10-14 | 18.62 | $18.04 | 203536 |
| 2022-10-13 | 18.68 | $18.27 | 279004 |
| 2022-10-12 | 18.72 | $17.52 | 181000 |
| 2022-10-11 | 18.85 | $17.46 | 338300 |
| 2022-10-10 | 18.99 | $17.63 | 202536 |
| 2022-10-07 | 19.14 | $17.92 | 225600 |
| 2022-10-06 | 19.27 | $18.36 | 123500 |
| 2022-10-05 | 19.36 | $18.74 | 185500 |
| 2022-10-04 | 19.43 | $19.09 | 206300 |
| 2022-10-03 | 19.46 | $18.34 | 327140 |
| 2022-09-30 | 19.58 | $18.06 | 166900 |
| 2022-09-29 | 19.74 | $18.30 | 248634 |
| 2022-09-28 | 19.89 | $19.11 | 218340 |
| 2022-09-27 | 19.97 | $18.09 | 219700 |
| 2022-09-26 | 20.17 | $18.17 | 345336 |
| 2022-09-23 | 20.38 | $18.92 | 369928 |
| 2022-09-22 | 20.54 | $19.18 | 192902 |
| 2022-09-21 | 20.68 | $19.39 | 285300 |
| 2022-09-20 | 20.81 | $19.45 | 290800 |
| 2022-09-19 | 20.96 | $19.69 | 312516 |
| 2022-09-16 | 21.09 | $19.05 | 721700 |
| 2022-09-15 | 21.31 | $19.86 | 194100 |
| 2022-09-14 | 21.46 | $20.11 | 161038 |
| 2022-09-13 | 21.60 | $20.39 | 245200 |
| 2022-09-12 | 21.73 | $20.95 | 204200 |
| 2022-09-09 | 21.81 | $20.76 | 165942 |
| 2022-09-08 | 21.92 | $20.37 | 174400 |
| 2022-09-07 | 22.08 | $20.30 | 225800 |
| 2022-09-06 | 22.27 | $20.05 | 562528 |
| 2022-09-02 | 22.50 | $20.37 | 217609 |
| 2022-09-01 | 22.73 | $20.69 | 390000 |
| 2022-08-31 | 22.94 | $20.86 | 506400 |
| 2022-08-30 | 23.16 | $21.72 | 133500 |
| 2022-08-29 | 23.31 | $21.96 | 226500 |
| 2022-08-26 | 23.45 | $21.90 | 193125 |
| 2022-08-25 | 23.62 | $23.00 | 168102 |
| 2022-08-24 | 23.68 | $22.93 | 97443 |
| 2022-08-23 | 23.76 | $23.08 | 275000 |
| 2022-08-22 | 23.83 | $23.14 | 199926 |
| 2022-08-19 | 23.91 | $23.67 | 220049 |
| 2022-08-18 | 23.93 | $24.24 | 192000 |
| 2022-08-17 | 23.90 | $24.28 | 240100 |
| 2022-08-16 | 23.86 | $24.99 | 232600 |
| 2022-08-15 | 23.74 | $24.80 | 172231 |
| 2022-08-12 | 23.63 | $24.65 | 173807 |
| 2022-08-11 | 23.52 | $24.10 | 320031 |
| 2022-08-10 | 23.46 | $23.51 | 392700 |
| 2022-08-09 | 23.46 | $23.97 | 453800 |
| 2022-08-08 | 23.40 | $23.46 | 380600 |
| 2022-08-05 | 23.40 | $23.81 | 270515 |
| 2022-08-04 | 23.35 | $24.29 | 203437 |
| 2022-08-03 | 23.26 | $24.60 | 151300 |
| 2022-08-02 | 23.11 | $24.08 | 182300 |
| 2022-08-01 | 23.01 | $24.60 | 301707 |
| 2022-07-29 | 22.84 | $24.13 | 205700 |
| 2022-07-28 | 22.71 | $23.86 | 257800 |
| 2022-07-27 | 22.59 | $23.09 | 174024 |
| 2022-07-26 | 22.54 | $22.45 | 235200 |
| 2022-07-25 | 22.54 | $22.68 | 160300 |
| 2022-07-22 | 22.53 | $22.63 | 137600 |
| 2022-07-21 | 22.52 | $22.81 | 228524 |
| 2022-07-20 | 22.49 | $22.43 | 182400 |
| 2022-07-19 | 22.49 | $22.49 | 339636 |
| 2022-07-18 | 22.50 | $21.54 | 342500 |
| 2022-07-15 | 22.60 | $21.85 | 330406 |
| 2022-07-14 | 22.67 | $22.08 | 452700 |
| 2022-07-13 | 22.74 | $22.66 | 175621 |
| 2022-07-12 | 22.75 | $23.08 | 216700 |
| 2022-07-11 | 22.71 | $23.00 | 548700 |
| 2022-07-08 | 22.68 | $23.29 | 272700 |
| 2022-07-07 | 22.62 | $23.50 | 626830 |
| 2022-07-06 | 22.52 | $22.72 | 435331 |
| 2022-07-05 | 22.50 | $22.81 | 377700 |
| 2022-07-01 | 22.47 | $21.55 | 311511 |
| 2022-06-30 | 22.57 | $21.42 | 450230 |
| 2022-06-29 | 22.69 | $21.80 | 303150 |
| 2022-06-28 | 22.78 | $22.49 | 410332 |
| 2022-06-27 | 22.81 | $23.00 | 621100 |
| 2022-06-24 | 22.79 | $22.10 | 7.3M |
| 2022-06-23 | 22.86 | $22.31 | 605304 |
| 2022-06-22 | 22.92 | $22.59 | 677300 |
| 2022-06-21 | 22.96 | $22.95 | 859700 |
| 2022-06-17 | 22.96 | $23.20 | 904800 |
| 2022-06-16 | 22.93 | $22.37 | 580510 |
| 2022-06-15 | 22.99 | $23.10 | 532800 |
| 2022-06-14 | 22.98 | $22.92 | 520830 |
| 2022-06-13 | 22.98 | $21.87 | 594914 |
| 2022-06-10 | 23.10 | $23.25 | 521108 |
| 2022-06-09 | 23.08 | $23.56 | 441300 |
| 2022-06-08 | 23.03 | $24.00 | 416609 |
| 2022-06-07 | 22.93 | $24.19 | 674420 |
| 2022-06-06 | 22.80 | $25.25 | 981700 |
| 2022-06-03 | 22.54 | $23.19 | 228647 |
| 2022-06-02 | 22.47 | $23.04 | 310003 |
| 2022-06-01 | 22.42 | $22.97 | 278600 |
| 2022-05-31 | 22.36 | $22.68 | 1.2M |
| 2022-05-27 | 22.32 | $23.20 | 552233 |
| 2022-05-26 | 22.23 | $23.10 | 253818 |
| 2022-05-25 | 22.14 | $22.35 | 278719 |
| 2022-05-24 | 22.12 | $21.49 | 237100 |
| 2022-05-23 | 22.18 | $22.06 | 227200 |
| 2022-05-20 | 22.20 | $21.70 | 285823 |
| 2022-05-19 | 22.25 | $21.97 | 289600 |
| 2022-05-18 | 22.28 | $22.24 | 258218 |
| 2022-05-17 | 22.28 | $23.15 | 276600 |
| 2022-05-16 | 22.19 | $22.83 | 263790 |
| 2022-05-13 | 22.12 | $22.72 | 542900 |
| 2022-05-12 | 22.06 | $21.09 | 378810 |
| 2022-05-11 | 22.16 | $20.95 | 318019 |
| 2022-05-10 | 22.29 | $21.11 | 356400 |
| 2022-05-09 | 22.41 | $21.85 | 430847 |
| 2022-05-06 | 22.47 | $23.11 | 691502 |
| 2022-05-05 | 22.40 | $20.67 | 424655 |
| 2022-05-04 | 22.59 | $21.31 | 326600 |
| 2022-05-03 | 22.72 | $21.32 | 283600 |
| 2022-05-02 | 22.87 | $21.55 | 273039 |
| 2022-04-29 | 23.01 | $21.86 | 233217 |
| 2022-04-28 | 23.13 | $22.21 | 270803 |
| 2022-04-27 | 23.23 | $21.56 | 280300 |
| 2022-04-26 | 23.40 | $21.62 | 241300 |
| 2022-04-25 | 23.59 | $22.56 | 247044 |
| 2022-04-22 | 23.70 | $22.78 | 326400 |
| 2022-04-21 | 23.79 | $23.43 | 168503 |
| 2022-04-20 | 23.83 | $23.66 | 348700 |
| 2022-04-19 | 23.85 | $24.09 | 722400 |
| 2022-04-18 | 23.82 | $23.74 | 289100 |
| 2022-04-14 | 23.83 | $23.89 | 225800 |
| 2022-04-13 | 23.83 | $23.90 | 110000 |
| 2022-04-12 | 23.82 | $23.79 | 245900 |
| 2022-04-11 | 23.82 | $23.75 | 189200 |
| 2022-04-08 | 23.83 | $24.37 | 318500 |
| 2022-04-07 | 23.77 | $23.48 | 292000 |
| 2022-04-06 | 23.80 | $23.37 | 200200 |
| 2022-04-05 | 23.85 | $24.39 | 251000 |
| 2022-04-04 | 23.79 | $24.44 | 190334 |
| 2022-04-01 | 23.72 | $24.24 | 164500 |
| 2022-03-31 | 23.67 | $23.77 | 196700 |
| 2022-03-30 | 23.66 | $24.31 | 169500 |
| 2022-03-29 | 23.59 | $24.22 | 218637 |
| 2022-03-28 | 23.52 | $23.63 | 191500 |
| 2022-03-25 | 23.51 | $24.16 | 212700 |
| 2022-03-24 | 23.44 | $23.69 | 192808 |
| 2022-03-23 | 23.42 | $23.28 | 196230 |
| 2022-03-22 | 23.43 | $23.61 | 212100 |
| 2022-03-21 | 23.41 | $23.32 | 180900 |
| 2022-03-18 | 23.42 | $23.56 | 434003 |
| 2022-03-17 | 23.41 | $23.04 | 151545 |
| 2022-03-16 | 23.45 | $23.01 | 160404 |
| 2022-03-15 | 23.49 | $22.74 | 204600 |
| 2022-03-14 | 23.57 | $21.91 | 295700 |
| 2022-03-11 | 23.75 | $21.96 | 371700 |
| 2022-03-10 | 23.93 | $22.61 | 238319 |
| 2022-03-09 | 24.07 | $23.00 | 240045 |
| 2022-03-08 | 24.19 | $22.93 | 227604 |
| 2022-03-07 | 24.32 | $23.36 | 377213 |
| 2022-03-04 | 24.42 | $24.31 | 391731 |
| 2022-03-03 | 24.43 | $24.06 | 301300 |
| 2022-03-02 | 24.47 | $23.35 | 305000 |
| 2022-03-01 | 24.59 | $23.19 | 275800 |
| 2022-02-28 | 24.73 | $23.76 | 360708 |
| 2022-02-25 | 24.84 | $24.05 | 453049 |
| 2022-02-24 | 24.92 | $23.84 | 374800 |
| 2022-02-23 | 25.03 | $23.44 | 666900 |
| 2022-02-22 | 25.20 | $23.71 | 466500 |
| 2022-02-18 | 25.36 | $23.06 | 241900 |
| 2022-02-17 | 25.60 | $23.89 | 161802 |
| 2022-02-16 | 25.78 | $24.57 | 193600 |
| 2022-02-15 | 25.91 | $24.86 | 223100 |
| 2022-02-14 | 26.02 | $24.60 | 277300 |
| 2022-02-11 | 26.17 | $24.91 | 202500 |
| 2022-02-10 | 26.30 | $25.24 | 336000 |
| 2022-02-09 | 26.41 | $25.93 | 120500 |
| 2022-02-08 | 26.46 | $25.87 | 115800 |
| 2022-02-07 | 26.52 | $25.86 | 161834 |
| 2022-02-04 | 26.59 | $26.38 | 227634 |
| 2022-02-03 | 26.61 | $25.99 | 174907 |
| 2022-02-02 | 26.68 | $27.00 | 384800 |
| 2022-02-01 | 26.65 | $26.42 | 337700 |
| 2022-01-31 | 26.67 | $25.16 | 201874 |
| 2022-01-28 | 26.83 | $24.73 | 243000 |
| 2022-01-27 | 27.05 | $24.73 | 185715 |
| 2022-01-26 | 27.29 | $24.82 | 252000 |
| 2022-01-25 | 27.55 | $24.53 | 417328 |
| 2022-01-24 | 27.87 | $25.18 | 420110 |
| 2022-01-21 | 28.15 | $25.56 | 304216 |
| 2022-01-20 | 28.43 | $26.08 | 386207 |
| 2022-01-19 | 28.67 | $26.23 | 602647 |
| 2022-01-18 | 28.93 | $26.80 | 293635 |
| 2022-01-14 | 29.16 | $27.27 | 348922 |
| 2022-01-13 | 29.35 | $27.80 | 342242 |
| 2022-01-12 | 29.52 | $28.03 | 367947 |
| 2022-01-11 | 29.68 | $28.22 | 348105 |
| 2022-01-10 | 29.83 | $28.22 | 351544 |
| 2022-01-07 | 30.00 | $28.61 | 308604 |
| 2022-01-06 | 30.14 | $28.96 | 773700 |
| 2022-01-05 | 30.27 | $28.76 | 462336 |
| 2022-01-04 | 30.43 | $29.83 | 461768 |
| 2022-01-03 | 30.49 | $30.98 | 281440 |
| 2021-12-31 | 30.44 | $30.58 | 131300 |
| 2021-12-30 | 30.42 | $30.68 | 216049 |
| 2021-12-29 | 30.40 | $29.64 | 305733 |
| 2021-12-28 | 30.48 | $29.72 | 289000 |
| 2021-12-27 | 30.56 | $29.93 | 263127 |
| 2021-12-23 | 30.62 | $29.69 | 261143 |
| 2021-12-22 | 30.72 | $29.69 | 303200 |
| 2021-12-21 | 30.83 | $30.48 | 1.5M |
| 2021-12-20 | 30.86 | $29.30 | 1.4M |
| 2021-12-17 | 31.03 | $29.22 | 1.7M |
| 2021-12-16 | 31.22 | $30.95 | 1.4M |
| 2021-12-15 | 31.25 | $31.88 | 1.4M |
| 2021-12-14 | 31.18 | $32.32 | 339644 |
| 2021-12-13 | 31.06 | $32.48 | 414400 |
| 2021-12-10 | 30.91 | $32.83 | 645600 |
| 2021-12-09 | 30.71 | $32.41 | 474436 |
| 2021-12-08 | 30.53 | $32.52 | 556739 |
| 2021-12-07 | 30.32 | $31.92 | 815122 |
| 2021-12-06 | 30.16 | $30.90 | 871867 |
| 2021-12-03 | 30.08 | $28.89 | 213800 |
| 2021-12-02 | 30.20 | $29.15 | 209060 |
| 2021-12-01 | 30.31 | $28.84 | 207929 |
| 2021-11-30 | 30.47 | $28.81 | 914600 |
| 2021-11-29 | 30.64 | $29.63 | 252231 |
| 2021-11-26 | 30.75 | $30.16 | 260100 |
| 2021-11-24 | 30.81 | $31.12 | 356500 |
| 2021-11-23 | 30.78 | $30.96 | 175510 |
| 2021-11-22 | 30.76 | $31.36 | 302633 |
| 2021-11-19 | 30.70 | $31.07 | 155100 |
| 2021-11-18 | 30.66 | $31.02 | 161019 |
| 2021-11-17 | 30.62 | $31.26 | 131200 |
| 2021-11-16 | 30.55 | $31.55 | 188800 |
| 2021-11-15 | 30.44 | $31.55 | 136000 |
| 2021-11-12 | 30.33 | $30.75 | 103647 |
| 2021-11-11 | 30.28 | $30.90 | 115634 |
| 2021-11-10 | 30.22 | $31.05 | 127931 |
| 2021-11-09 | 30.13 | $31.13 | 96100 |
| 2021-11-08 | 30.03 | $31.16 | 99921 |
| 2021-11-05 | 29.91 | $31.12 | 111638 |
| 2021-11-04 | 29.78 | $30.46 | 104600 |
| 2021-11-03 | 29.71 | $30.53 | 178015 |
| 2021-11-02 | 29.62 | $29.70 | 173700 |
| 2021-11-01 | 29.61 | $29.90 | 336702 |
| 2021-10-29 | 29.58 | $29.85 | 175355 |
| 2021-10-28 | 29.55 | $29.48 | 173500 |
| 2021-10-27 | 29.56 | $29.39 | 89200 |
| 2021-10-26 | 29.58 | $29.65 | 93207 |
| 2021-10-25 | 29.57 | $30.00 | 138500 |
| 2021-10-22 | 29.53 | $29.25 | 231300 |
| 2021-10-21 | 29.56 | $29.66 | 193000 |
| 2021-10-20 | 29.55 | $29.46 | 167700 |
| 2021-10-19 | 29.55 | $29.78 | 175800 |
| 2021-10-18 | 29.53 | $29.86 | 96700 |
| 2021-10-15 | 29.50 | $30.10 | 180143 |
| 2021-10-14 | 29.43 | $30.46 | 139600 |
| 2021-10-13 | 29.32 | $31.10 | 218100 |
| 2021-10-12 | 29.14 | $31.01 | 273318 |
| 2021-10-11 | 28.94 | $29.95 | 308010 |
| 2021-10-08 | 28.83 | $29.19 | 82022 |
| 2021-10-07 | 28.80 | $29.07 | 84507 |
| 2021-10-06 | 28.77 | $29.10 | 167548 |
| 2021-10-05 | 28.73 | $28.40 | 327400 |
| 2021-10-04 | 28.77 | $28.27 | 235100 |
| 2021-10-01 | 28.82 | $28.02 | 185400 |
| 2021-09-30 | 28.91 | $28.17 | 232700 |
| 2021-09-29 | 28.98 | $28.55 | 428521 |
| 2021-09-28 | 29.03 | $28.57 | 305838 |
| 2021-09-27 | 29.08 | $28.28 | 198537 |
| 2021-09-24 | 29.16 | $27.61 | 486300 |
| 2021-09-23 | 29.32 | $28.73 | 947912 |
| 2021-09-22 | 29.39 | $28.90 | 645231 |
| 2021-09-21 | 29.44 | $28.89 | 726511 |
| 2021-09-20 | 29.50 | $29.28 | 399300 |
| 2021-09-17 | 29.52 | $29.53 | 442400 |
| 2021-09-16 | 29.52 | $30.00 | 238800 |
| 2021-09-15 | 29.47 | $30.13 | 286235 |
| 2021-09-14 | 29.40 | $29.83 | 216900 |
| 2021-09-13 | 29.35 | $30.00 | 278320 |
| 2021-09-10 | 29.28 | $30.44 | 339560 |
| 2021-09-09 | 29.16 | $30.69 | 500202 |
| 2021-09-08 | 29.00 | $30.92 | 709900 |
| 2021-09-07 | 28.80 | $31.20 | 495924 |
| 2021-09-03 | 28.54 | $31.44 | 683700 |
| 2021-09-02 | 28.24 | $31.24 | 1.1M |
| 2021-09-01 | 27.92 | $31.00 | 852131 |
| 2021-08-31 | 27.60 | $28.47 | 115700 |
| 2021-08-30 | 27.51 | $28.58 | 178300 |
| 2021-08-27 | 27.39 | $29.66 | 176200 |
| 2021-08-26 | 27.16 | $28.57 | 178500 |
| 2021-08-25 | 27.01 | $28.86 | 219900 |
| 2021-08-24 | 26.81 | $27.80 | 169300 |
| 2021-08-23 | 26.71 | $27.98 | 154800 |
| 2021-08-20 | 26.57 | $27.34 | 134628 |
| 2021-08-19 | 26.49 | $26.50 | 194000 |
| 2021-08-18 | 26.49 | $27.34 | 183429 |
| 2021-08-17 | 26.40 | $27.62 | 167150 |
| 2021-08-16 | 26.28 | $27.84 | 69397 |
| 2021-08-13 | 26.11 | $27.69 | 118844 |
| 2021-08-12 | 25.94 | $27.64 | 99914 |
| 2021-08-11 | 25.77 | $27.37 | 181300 |
| 2021-08-10 | 25.60 | $26.77 | 104600 |
| 2021-08-09 | 25.47 | $26.48 | 113915 |
| 2021-08-06 | 25.37 | $26.37 | 106928 |
| 2021-08-05 | 25.26 | $26.04 | 127916 |
| 2021-08-04 | 25.18 | $25.25 | 125053 |
| 2021-08-03 | 25.17 | $25.21 | 117500 |
| 2021-08-02 | 25.17 | $24.88 | 140905 |
| 2021-07-30 | 25.20 | $24.97 | 91600 |
| 2021-07-29 | 25.22 | $25.10 | 147504 |
| 2021-07-28 | 25.24 | $24.97 | 167400 |
| 2021-07-27 | 25.26 | $25.22 | 61100 |
| 2021-07-26 | 25.27 | $25.28 | 84540 |
| 2021-07-23 | 25.27 | $25.16 | 108928 |
| 2021-07-22 | 25.28 | $25.32 | 130800 |
| 2021-07-21 | 25.28 | $25.25 | 109447 |
| 2021-07-20 | 25.28 | $24.64 | 123111 |
| 2021-07-19 | 25.35 | $24.12 | 167827 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
10.20
2026-07-16
Close Price
$10.46
Vol: 974387
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.85
Average
18.91
Maximum
31.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.20 | $10.46 | 974387 |
| 2026-07-15 | 10.18 | $9.86 | 576249 |
| 2026-07-14 | 10.22 | $9.75 | 669308 |
| 2026-07-13 | 10.27 | $9.93 | 1.5M |
| 2026-07-10 | 10.30 | $10.06 | 696344 |
| 2026-07-09 | 10.32 | $10.15 | 618300 |
| 2026-07-08 | 10.34 | $10.08 | 619626 |
| 2026-07-07 | 10.36 | $10.05 | 706933 |
| 2026-07-06 | 10.40 | $10.21 | 803909 |
| 2026-07-02 | 10.41 | $10.61 | 1.1M |
| 2026-07-01 | 10.39 | $11.59 | 1.2M |
| 2026-06-30 | 10.28 | $10.66 | 811030 |
| 2026-06-29 | 10.25 | $10.15 | 616100 |
| 2026-06-26 | 10.28 | $10.41 | 2.2M |
| 2026-06-25 | 10.29 | $9.85 | 488581 |
| 2026-06-24 | 10.36 | $10.15 | 525400 |
| 2026-06-23 | 10.41 | $10.25 | 563400 |
| 2026-06-22 | 10.45 | $10.33 | 1.1M |
| 2026-06-18 | 10.50 | $10.11 | 1.1M |
| 2026-06-17 | 10.57 | $9.92 | 655647 |
| 2026-06-16 | 10.67 | $10.14 | 718103 |
| 2026-06-15 | 10.76 | $10.26 | 1.2M |
| 2026-06-12 | 10.85 | $10.28 | 1.3M |
| 2026-06-11 | 10.94 | $10.08 | 2.7M |
| 2026-06-10 | 11.06 | $10.92 | 1.7M |
| 2026-06-09 | 11.10 | $10.64 | 1.1M |
| 2026-06-08 | 11.18 | $10.37 | 712000 |
| 2026-06-05 | 11.29 | $10.64 | 558829 |
| 2026-06-04 | 11.39 | $10.67 | 902700 |
| 2026-06-03 | 11.49 | $10.69 | 656312 |
| 2026-06-02 | 11.59 | $10.98 | 831317 |
| 2026-06-01 | 11.66 | $10.99 | 628772 |
| 2026-05-29 | 11.74 | $11.35 | 1.4M |
| 2026-05-28 | 11.79 | $11.42 | 754534 |
| 2026-05-27 | 11.83 | $11.56 | 586002 |
| 2026-05-26 | 11.85 | $11.59 | 1.1M |
| 2026-05-22 | 11.88 | $11.46 | 640422 |
| 2026-05-21 | 11.91 | $11.70 | 680540 |
| 2026-05-20 | 11.93 | $11.85 | 720200 |
| 2026-05-19 | 11.93 | $11.94 | 615398 |
| 2026-05-18 | 11.91 | $12.02 | 683300 |
| 2026-05-15 | 11.89 | $11.97 | 1.1M |
| 2026-05-14 | 11.87 | $12.06 | 1.0M |
| 2026-05-13 | 11.83 | $11.87 | 570384 |
| 2026-05-12 | 11.80 | $11.97 | 1.8M |
| 2026-05-11 | 11.76 | $12.21 | 952512 |
| 2026-05-08 | 11.68 | $12.48 | 1.1M |
| 2026-05-07 | 11.56 | $12.03 | 2.5M |
| 2026-05-06 | 11.48 | $11.62 | 528000 |
| 2026-05-05 | 11.42 | $11.63 | 439033 |
| 2026-05-04 | 11.36 | $11.77 | 649000 |
| 2026-05-01 | 11.27 | $11.80 | 1.1M |
| 2026-04-30 | 11.16 | $11.81 | 1.1M |
| 2026-04-29 | 11.04 | $11.35 | 678419 |
| 2026-04-28 | 10.94 | $11.80 | 540500 |
| 2026-04-27 | 10.78 | $11.60 | 707900 |
| 2026-04-24 | 10.61 | $11.49 | 444279 |
| 2026-04-23 | 10.43 | $11.44 | 545206 |
| 2026-04-22 | 10.24 | $11.68 | 845917 |
| 2026-04-21 | 9.99 | $11.81 | 1.7M |
| 2026-04-20 | 9.71 | $11.46 | 2.8M |
| 2026-04-17 | 9.43 | $10.51 | 977745 |
| 2026-04-16 | 9.22 | $10.58 | 1.0M |
| 2026-04-15 | 8.98 | $10.38 | 1.2M |
| 2026-04-14 | 8.74 | $10.42 | 735200 |
| 2026-04-13 | 8.47 | $10.19 | 960340 |
| 2026-04-10 | 8.21 | $9.79 | 762200 |
| 2026-04-09 | 7.97 | $9.84 | 1.1M |
| 2026-04-08 | 7.70 | $9.60 | 1.4M |
| 2026-04-07 | 7.44 | $9.61 | 1.7M |
| 2026-04-06 | 7.17 | $9.55 | 2.1M |
| 2026-04-02 | 6.88 | $8.59 | 1.4M |
| 2026-04-01 | 6.68 | $8.18 | 1.6M |
| 2026-03-31 | 6.52 | $7.86 | 1.2M |
| 2026-03-30 | 6.38 | $7.67 | 3.5M |
| 2026-03-27 | 6.25 | $6.68 | 1.3M |
| 2026-03-26 | 6.23 | $6.61 | 1.3M |
| 2026-03-25 | 6.22 | $6.38 | 930800 |
| 2026-03-24 | 6.24 | $6.70 | 1.3M |
| 2026-03-23 | 6.23 | $6.10 | 1.1M |
| 2026-03-20 | 6.29 | $5.58 | 1.7M |
| 2026-03-19 | 6.41 | $5.68 | 1.0M |
| 2026-03-18 | 6.53 | $5.80 | 976664 |
| 2026-03-17 | 6.64 | $6.00 | 891400 |
| 2026-03-16 | 6.74 | $6.05 | 922600 |
| 2026-03-13 | 6.83 | $6.05 | 838636 |
| 2026-03-12 | 6.93 | $6.12 | 859727 |
| 2026-03-11 | 7.02 | $6.18 | 791255 |
| 2026-03-10 | 7.10 | $6.40 | 689530 |
| 2026-03-09 | 7.17 | $6.44 | 877927 |
| 2026-03-06 | 7.24 | $6.33 | 1.2M |
| 2026-03-05 | 7.32 | $6.87 | 1.4M |
| 2026-03-04 | 7.35 | $7.10 | 1.1M |
| 2026-03-03 | 7.35 | $7.00 | 1.6M |
| 2026-03-02 | 7.35 | $7.32 | 1.3M |
| 2026-02-27 | 7.32 | $7.49 | 4.8M |
| 2026-02-26 | 7.27 | $8.36 | 1.5M |
| 2026-02-25 | 7.13 | $8.21 | 1.1M |
| 2026-02-24 | 7.00 | $8.10 | 1.6M |
| 2026-02-23 | 6.87 | $7.79 | 1.5M |
| 2026-02-20 | 6.76 | $7.57 | 1.2M |
| 2026-02-19 | 6.66 | $7.21 | 1.4M |
| 2026-02-18 | 6.59 | $6.85 | 1.2M |
| 2026-02-17 | 6.54 | $6.85 | 2.0M |
| 2026-02-13 | 6.49 | $6.39 | 1.3M |
| 2026-02-12 | 6.48 | $6.21 | 846832 |
| 2026-02-11 | 6.48 | $6.66 | 894100 |
| 2026-02-10 | 6.43 | $6.86 | 644100 |
| 2026-02-09 | 6.35 | $7.03 | 1.4M |
| 2026-02-06 | 6.25 | $6.85 | 1.7M |
| 2026-02-05 | 6.16 | $6.28 | 946200 |
| 2026-02-04 | 6.12 | $6.55 | 954838 |
| 2026-02-03 | 6.04 | $6.29 | 1.2M |
| 2026-02-02 | 5.98 | $6.28 | 1.1M |
| 2026-01-30 | 5.92 | $6.57 | 1.2M |
| 2026-01-29 | 5.82 | $6.56 | 1.1M |
| 2026-01-28 | 5.71 | $6.40 | 1.5M |
| 2026-01-27 | 5.60 | $6.87 | 1.6M |
| 2026-01-26 | 5.45 | $6.29 | 1.5M |
| 2026-01-23 | 5.34 | $6.10 | 1.3M |
| 2026-01-22 | 5.24 | $5.76 | 3.0M |
| 2026-01-21 | 5.18 | $5.37 | 1.0M |
| 2026-01-20 | 5.15 | $5.24 | 1.6M |
| 2026-01-16 | 5.13 | $5.58 | 1.8M |
| 2026-01-15 | 5.07 | $5.40 | 3.2M |
| 2026-01-14 | 5.03 | $5.39 | 1.0M |
| 2026-01-13 | 4.99 | $5.23 | 727844 |
| 2026-01-12 | 4.96 | $5.30 | 879521 |
| 2026-01-09 | 4.92 | $5.50 | 1.4M |
| 2026-01-08 | 4.87 | $5.17 | 1.3M |
| 2026-01-07 | 4.85 | $4.74 | 830812 |
| 2026-01-06 | 4.88 | $4.82 | 1.3M |
| 2026-01-05 | 4.90 | $4.77 | 1.3M |
| 2026-01-02 | 4.94 | $4.65 | 1.4M |
| 2025-12-31 | 5.01 | $4.80 | 1.5M |
| 2025-12-30 | 5.07 | $4.86 | 1.4M |
| 2025-12-29 | 5.14 | $4.68 | 1.5M |
| 2025-12-26 | 5.24 | $4.89 | 681400 |
| 2025-12-24 | 5.32 | $4.95 | 690900 |
| 2025-12-23 | 5.41 | $4.87 | 881904 |
| 2025-12-22 | 5.52 | $5.12 | 3.2M |
| 2025-12-19 | 5.60 | $4.79 | 1.9M |
| 2025-12-18 | 5.72 | $4.97 | 1.4M |
| 2025-12-17 | 5.83 | $4.87 | 1.3M |
| 2025-12-16 | 5.94 | $4.89 | 1.3M |
| 2025-12-15 | 6.07 | $4.85 | 3.3M |
| 2025-12-12 | 6.19 | $5.14 | 2.5M |
| 2025-12-11 | 6.30 | $5.39 | 1.8M |
| 2025-12-10 | 6.38 | $5.48 | 3.7M |
| 2025-12-09 | 6.45 | $5.85 | 1.7M |
| 2025-12-08 | 6.49 | $6.10 | 2.2M |
| 2025-12-05 | 6.51 | $5.73 | 4.1M |
| 2025-12-04 | 6.56 | $7.38 | 1.6M |
| 2025-12-03 | 6.45 | $7.30 | 1.2M |
| 2025-12-02 | 6.34 | $7.02 | 1.4M |
| 2025-12-01 | 6.25 | $7.04 | 1.2M |
| 2025-11-28 | 6.16 | $7.36 | 1.7M |
| 2025-11-26 | 6.03 | $6.91 | 1.3M |
| 2025-11-25 | 5.94 | $6.63 | 1.3M |
| 2025-11-24 | 5.89 | $6.42 | 2.5M |
| 2025-11-21 | 5.86 | $6.04 | 1.6M |
| 2025-11-20 | 5.87 | $5.33 | 1.2M |
| 2025-11-19 | 5.97 | $5.67 | 1.1M |
| 2025-11-18 | 6.04 | $5.75 | 1.7M |
| 2025-11-17 | 6.11 | $5.88 | 2.4M |
| 2025-11-14 | 6.18 | $5.75 | 1.3M |
| 2025-11-13 | 6.27 | $5.75 | 2.2M |
| 2025-11-12 | 6.36 | $5.54 | 1.1M |
| 2025-11-11 | 6.49 | $5.57 | 1.8M |
| 2025-11-10 | 6.63 | $5.98 | 946943 |
| 2025-11-07 | 6.75 | $5.95 | 916600 |
| 2025-11-06 | 6.88 | $5.90 | 1.3M |
| 2025-11-05 | 7.02 | $6.41 | 1.3M |
| 2025-11-04 | 7.11 | $6.00 | 1.3M |
| 2025-11-03 | 7.24 | $6.18 | 1.3M |
| 2025-10-31 | 7.36 | $6.38 | 1.3M |
| 2025-10-30 | 7.46 | $6.36 | 1.3M |
| 2025-10-29 | 7.57 | $6.81 | 1.1M |
| 2025-10-28 | 7.63 | $7.31 | 1.1M |
| 2025-10-27 | 7.64 | $7.45 | 1.6M |
| 2025-10-24 | 7.63 | $8.00 | 1.2M |
| 2025-10-23 | 7.56 | $7.64 | 1.2M |
| 2025-10-22 | 7.53 | $7.28 | 1.6M |
| 2025-10-21 | 7.52 | $8.04 | 1.8M |
| 2025-10-20 | 7.44 | $7.83 | 1.7M |
| 2025-10-17 | 7.38 | $7.30 | 2.5M |
| 2025-10-16 | 7.36 | $7.48 | 2.3M |
| 2025-10-15 | 7.33 | $8.11 | 3.3M |
| 2025-10-14 | 7.24 | $8.60 | 4.0M |
| 2025-10-13 | 7.09 | $8.48 | 7.8M |
| 2025-10-10 | 6.94 | $8.35 | 10.8M |
| 2025-10-09 | 6.81 | $7.35 | 4.6M |
| 2025-10-08 | 6.76 | $6.54 | 688680 |
| 2025-10-07 | 6.80 | $6.49 | 1.5M |
| 2025-10-06 | 6.84 | $6.72 | 967100 |
| 2025-10-03 | 6.86 | $6.73 | 685300 |
| 2025-10-02 | 6.89 | $6.67 | 916500 |
| 2025-10-01 | 6.92 | $6.56 | 946000 |
| 2025-09-30 | 6.97 | $6.62 | 740352 |
| 2025-09-29 | 7.02 | $6.59 | 519663 |
| 2025-09-26 | 7.07 | $6.72 | 607300 |
| 2025-09-25 | 7.11 | $6.74 | 596043 |
| 2025-09-24 | 7.15 | $6.94 | 620017 |
| 2025-09-23 | 7.18 | $7.14 | 1.5M |
| 2025-09-22 | 7.19 | $7.12 | 1.6M |
| 2025-09-19 | 7.21 | $7.20 | 1.4M |
| 2025-09-18 | 7.21 | $7.30 | 783228 |
| 2025-09-17 | 7.21 | $7.16 | 971011 |
| 2025-09-16 | 7.22 | $7.30 | 763123 |
| 2025-09-15 | 7.22 | $7.02 | 1.4M |
| 2025-09-12 | 7.25 | $7.01 | 421313 |
| 2025-09-11 | 7.27 | $7.18 | 645430 |
| 2025-09-10 | 7.29 | $7.02 | 586304 |
| 2025-09-09 | 7.32 | $7.13 | 505400 |
| 2025-09-08 | 7.34 | $7.23 | 596341 |
| 2025-09-05 | 7.34 | $7.28 | 699400 |
| 2025-09-04 | 7.34 | $7.29 | 435536 |
| 2025-09-03 | 7.33 | $7.19 | 516300 |
| 2025-09-02 | 7.33 | $7.23 | 592913 |
| 2025-08-29 | 7.33 | $7.50 | 976900 |
| 2025-08-28 | 7.29 | $7.19 | 585998 |
| 2025-08-27 | 7.28 | $7.53 | 519300 |
| 2025-08-26 | 7.24 | $7.49 | 608200 |
| 2025-08-25 | 7.19 | $7.69 | 781800 |
| 2025-08-22 | 7.12 | $7.65 | 830200 |
| 2025-08-21 | 7.04 | $7.15 | 545700 |
| 2025-08-20 | 7.02 | $7.16 | 483907 |
| 2025-08-19 | 6.99 | $7.31 | 584300 |
| 2025-08-18 | 6.94 | $7.30 | 835243 |
| 2025-08-15 | 6.89 | $7.34 | 723500 |
| 2025-08-14 | 6.84 | $7.45 | 1.1M |
| 2025-08-13 | 6.76 | $7.59 | 1.3M |
| 2025-08-12 | 6.67 | $6.92 | 844119 |
| 2025-08-11 | 6.63 | $6.66 | 717000 |
| 2025-08-08 | 6.62 | $6.78 | 837338 |
| 2025-08-07 | 6.60 | $6.79 | 928659 |
| 2025-08-06 | 6.57 | $6.56 | 941439 |
| 2025-08-05 | 6.57 | $7.01 | 2.3M |
| 2025-08-04 | 6.52 | $6.51 | 894538 |
| 2025-08-01 | 6.52 | $6.38 | 1.1M |
| 2025-07-31 | 6.53 | $6.39 | 756200 |
| 2025-07-30 | 6.54 | $6.45 | 911200 |
| 2025-07-29 | 6.54 | $6.53 | 810540 |
| 2025-07-28 | 6.54 | $6.77 | 1.0M |
| 2025-07-25 | 6.51 | $6.83 | 826101 |
| 2025-07-24 | 6.47 | $6.73 | 881700 |
| 2025-07-23 | 6.44 | $6.96 | 1.1M |
| 2025-07-22 | 6.38 | $6.67 | 1.1M |
| 2025-07-21 | 6.36 | $6.37 | 1.4M |
| 2025-07-18 | 6.35 | $6.13 | 880000 |
| 2025-07-17 | 6.38 | $6.41 | 1.0M |
| 2025-07-16 | 6.37 | $6.26 | 1.1M |
| 2025-07-15 | 6.38 | $6.04 | 1.1M |
| 2025-07-14 | 6.41 | $6.27 | 951600 |
| 2025-07-11 | 6.42 | $6.43 | 930270 |
| 2025-07-10 | 6.42 | $6.59 | 932473 |
| 2025-07-09 | 6.39 | $6.48 | 1.1M |
| 2025-07-08 | 6.38 | $6.55 | 1.5M |
| 2025-07-07 | 6.37 | $6.50 | 1.6M |
| 2025-07-03 | 6.36 | $6.62 | 829400 |
| 2025-07-02 | 6.34 | $6.49 | 1.1M |
| 2025-07-01 | 6.34 | $6.39 | 1.1M |
| 2025-06-30 | 6.35 | $6.28 | 1.1M |
| 2025-06-27 | 6.37 | $6.14 | 1.6M |
| 2025-06-26 | 6.40 | $6.26 | 1.1M |
| 2025-06-25 | 6.43 | $6.26 | 1.0M |
| 2025-06-24 | 6.46 | $6.43 | 1.4M |
| 2025-06-23 | 6.48 | $6.41 | 1.4M |
| 2025-06-20 | 6.51 | $6.38 | 2.5M |
| 2025-06-18 | 6.54 | $6.38 | 2.3M |
| 2025-06-17 | 6.58 | $6.10 | 1.9M |
| 2025-06-16 | 6.66 | $6.26 | 1.8M |
| 2025-06-13 | 6.73 | $6.00 | 2.3M |
| 2025-06-12 | 6.83 | $6.35 | 2.0M |
| 2025-06-11 | 6.91 | $6.39 | 2.1M |
| 2025-06-10 | 6.99 | $6.32 | 2.0M |
| 2025-06-09 | 7.07 | $6.56 | 2.5M |
| 2025-06-06 | 7.14 | $7.18 | 1.4M |
| 2025-06-05 | 7.15 | $7.16 | 1.3M |
| 2025-06-04 | 7.20 | $7.01 | 1.9M |
| 2025-06-03 | 7.32 | $6.95 | 2.1M |
| 2025-06-02 | 7.49 | $6.51 | 1.3M |
| 2025-05-30 | 7.76 | $6.72 | 1.9M |
| 2025-05-29 | 8.06 | $6.79 | 1.7M |
| 2025-05-28 | 8.40 | $6.61 | 3.1M |
| 2025-05-27 | 8.81 | $7.52 | 1.3M |
| 2025-05-23 | 9.18 | $7.37 | 1.1M |
| 2025-05-22 | 9.61 | $7.36 | 900300 |
| 2025-05-21 | 10.09 | $7.25 | 1.3M |
| 2025-05-20 | 10.62 | $7.83 | 1.0M |
| 2025-05-19 | 11.14 | $7.86 | 1.1M |
| 2025-05-16 | 11.69 | $7.90 | 1.2M |
| 2025-05-15 | 12.29 | $7.71 | 1.2M |
| 2025-05-14 | 12.94 | $7.97 | 2.5M |
| 2025-05-13 | 13.61 | $7.66 | 3.1M |
| 2025-05-12 | 14.35 | $7.02 | 3.4M |
| 2025-05-09 | 15.20 | $6.96 | 4.5M |
| 2025-05-08 | 16.10 | $6.55 | 14.9M |
| 2025-05-07 | 17.10 | $17.25 | 259700 |
| 2025-05-06 | 17.06 | $17.24 | 213700 |
| 2025-05-05 | 17.02 | $17.50 | 293325 |
| 2025-05-02 | 16.96 | $17.65 | 236407 |
| 2025-05-01 | 16.88 | $17.02 | 243014 |
| 2025-04-30 | 16.87 | $17.19 | 255400 |
| 2025-04-29 | 16.85 | $17.33 | 261543 |
| 2025-04-28 | 16.82 | $17.34 | 198300 |
| 2025-04-25 | 16.80 | $17.03 | 209000 |
| 2025-04-24 | 16.82 | $17.12 | 321319 |
| 2025-04-23 | 16.84 | $16.74 | 310849 |
| 2025-04-22 | 16.91 | $16.54 | 351400 |
| 2025-04-21 | 17.01 | $15.92 | 312706 |
| 2025-04-17 | 17.18 | $16.55 | 309200 |
| 2025-04-16 | 17.31 | $16.73 | 313949 |
| 2025-04-15 | 17.44 | $16.93 | 296500 |
| 2025-04-14 | 17.56 | $16.77 | 274304 |
| 2025-04-11 | 17.71 | $16.58 | 265900 |
| 2025-04-10 | 17.90 | $16.39 | 359905 |
| 2025-04-09 | 18.11 | $17.36 | 698230 |
| 2025-04-08 | 18.24 | $15.85 | 1.1M |
| 2025-04-07 | 18.54 | $16.48 | 730800 |
| 2025-04-04 | 18.78 | $16.93 | 825324 |
| 2025-04-03 | 19.00 | $17.59 | 542500 |
| 2025-04-02 | 19.17 | $18.81 | 355498 |
| 2025-04-01 | 19.23 | $18.52 | 387926 |
| 2025-03-31 | 19.32 | $18.67 | 271600 |
| 2025-03-28 | 19.42 | $18.81 | 266800 |
| 2025-03-27 | 19.51 | $19.09 | 280600 |
| 2025-03-26 | 19.58 | $19.21 | 316200 |
| 2025-03-25 | 19.65 | $19.20 | 318037 |
| 2025-03-24 | 19.73 | $19.58 | 394000 |
| 2025-03-21 | 19.77 | $19.17 | 696092 |
| 2025-03-20 | 19.86 | $19.71 | 149300 |
| 2025-03-19 | 19.91 | $19.92 | 212607 |
| 2025-03-18 | 19.94 | $19.65 | 176300 |
| 2025-03-17 | 20.01 | $19.65 | 164349 |
| 2025-03-14 | 20.08 | $19.44 | 201836 |
| 2025-03-13 | 20.17 | $19.06 | 183643 |
| 2025-03-12 | 20.31 | $19.46 | 206606 |
| 2025-03-11 | 20.42 | $19.73 | 364500 |
| 2025-03-10 | 20.51 | $19.30 | 482818 |
| 2025-03-07 | 20.65 | $19.86 | 409207 |
| 2025-03-06 | 20.74 | $20.19 | 421600 |
| 2025-03-05 | 20.80 | $20.30 | 370800 |
| 2025-03-04 | 20.85 | $20.43 | 289900 |
| 2025-03-03 | 20.89 | $21.30 | 345100 |
| 2025-02-28 | 20.84 | $21.89 | 429213 |
| 2025-02-27 | 20.74 | $20.12 | 288634 |
| 2025-02-26 | 20.81 | $20.47 | 252400 |
| 2025-02-25 | 20.86 | $20.70 | 193301 |
| 2025-02-24 | 20.88 | $20.63 | 327900 |
| 2025-02-21 | 20.92 | $20.80 | 188541 |
| 2025-02-20 | 20.94 | $20.96 | 163502 |
| 2025-02-19 | 20.94 | $21.06 | 195619 |
| 2025-02-18 | 20.94 | $21.14 | 175105 |
| 2025-02-14 | 20.94 | $20.97 | 102546 |
| 2025-02-13 | 20.95 | $20.78 | 180400 |
| 2025-02-12 | 20.98 | $20.68 | 240638 |
| 2025-02-11 | 21.03 | $20.96 | 100600 |
| 2025-02-10 | 21.05 | $20.84 | 166721 |
| 2025-02-07 | 21.08 | $20.50 | 143500 |
| 2025-02-06 | 21.15 | $20.94 | 237846 |
| 2025-02-05 | 21.19 | $20.86 | 143300 |
| 2025-02-04 | 21.24 | $20.60 | 107507 |
| 2025-02-03 | 21.32 | $20.72 | 193418 |
| 2025-01-31 | 21.40 | $21.25 | 221100 |
| 2025-01-30 | 21.45 | $21.52 | 194932 |
| 2025-01-29 | 21.47 | $21.23 | 131647 |
| 2025-01-28 | 21.53 | $21.31 | 190900 |
| 2025-01-27 | 21.59 | $21.29 | 221736 |
| 2025-01-24 | 21.66 | $21.24 | 199826 |
| 2025-01-23 | 21.75 | $21.50 | 231900 |
| 2025-01-22 | 21.82 | $21.36 | 311001 |
| 2025-01-21 | 21.91 | $21.37 | 229900 |
| 2025-01-17 | 22.01 | $21.49 | 180500 |
| 2025-01-16 | 22.11 | $21.47 | 192035 |
| 2025-01-15 | 22.22 | $21.62 | 182535 |
| 2025-01-14 | 22.33 | $21.25 | 175419 |
| 2025-01-13 | 22.49 | $21.14 | 241400 |
| 2025-01-10 | 22.67 | $20.93 | 225700 |
| 2025-01-08 | 22.88 | $21.89 | 152237 |
| 2025-01-07 | 23.02 | $21.91 | 206200 |
| 2025-01-06 | 23.15 | $22.48 | 203000 |
| 2025-01-03 | 23.24 | $22.90 | 117300 |
| 2025-01-02 | 23.29 | $22.75 | 129500 |
| 2024-12-31 | 23.36 | $23.08 | 122600 |
| 2024-12-30 | 23.39 | $23.08 | 126000 |
| 2024-12-27 | 23.44 | $23.10 | 125400 |
| 2024-12-26 | 23.48 | $23.39 | 123900 |
| 2024-12-24 | 23.50 | $23.23 | 70039 |
| 2024-12-23 | 23.53 | $23.04 | 196100 |
| 2024-12-20 | 23.58 | $23.35 | 686528 |
| 2024-12-19 | 23.60 | $23.01 | 230023 |
| 2024-12-18 | 23.66 | $22.96 | 293700 |
| 2024-12-17 | 23.71 | $23.92 | 239235 |
| 2024-12-16 | 23.68 | $24.27 | 236800 |
| 2024-12-13 | 23.60 | $23.62 | 127600 |
| 2024-12-12 | 23.58 | $23.75 | 163500 |
| 2024-12-11 | 23.54 | $23.99 | 317036 |
| 2024-12-10 | 23.48 | $23.95 | 307749 |
| 2024-12-09 | 23.42 | $23.66 | 227738 |
| 2024-12-06 | 23.38 | $23.18 | 191424 |
| 2024-12-05 | 23.39 | $23.43 | 139044 |
| 2024-12-04 | 23.36 | $23.74 | 153123 |
| 2024-12-03 | 23.30 | $23.40 | 185502 |
| 2024-12-02 | 23.25 | $23.77 | 261800 |
| 2024-11-29 | 23.16 | $23.70 | 188900 |
| 2024-11-27 | 23.06 | $23.64 | 288501 |
| 2024-11-26 | 22.96 | $23.55 | 173200 |
| 2024-11-25 | 22.85 | $23.53 | 188331 |
| 2024-11-22 | 22.73 | $23.44 | 280925 |
| 2024-11-21 | 22.61 | $23.02 | 217320 |
| 2024-11-20 | 22.51 | $22.96 | 125107 |
| 2024-11-19 | 22.41 | $22.97 | 118636 |
| 2024-11-18 | 22.30 | $22.83 | 114824 |
| 2024-11-15 | 22.20 | $22.95 | 175535 |
| 2024-11-14 | 22.08 | $22.79 | 222400 |
| 2024-11-13 | 21.97 | $23.15 | 250300 |
| 2024-11-12 | 21.82 | $23.27 | 267600 |
| 2024-11-11 | 21.65 | $23.08 | 294100 |
| 2024-11-08 | 21.49 | $22.70 | 193400 |
| 2024-11-07 | 21.35 | $22.26 | 170304 |
| 2024-11-06 | 21.25 | $22.77 | 386948 |
| 2024-11-05 | 21.09 | $21.28 | 149700 |
| 2024-11-04 | 21.07 | $21.03 | 199818 |
| 2024-11-01 | 21.08 | $21.02 | 200600 |
| 2024-10-31 | 21.10 | $21.70 | 250300 |
| 2024-10-30 | 21.04 | $20.60 | 135600 |
| 2024-10-29 | 21.10 | $20.84 | 133828 |
| 2024-10-28 | 21.14 | $20.89 | 133705 |
| 2024-10-25 | 21.18 | $20.55 | 98600 |
| 2024-10-24 | 21.25 | $20.80 | 167436 |
| 2024-10-23 | 21.32 | $20.91 | 130415 |
| 2024-10-22 | 21.37 | $21.02 | 181500 |
| 2024-10-21 | 21.42 | $21.39 | 177214 |
| 2024-10-18 | 21.44 | $21.78 | 151743 |
| 2024-10-17 | 21.41 | $22.00 | 310429 |
| 2024-10-16 | 21.37 | $21.71 | 202586 |
| 2024-10-15 | 21.35 | $21.02 | 169118 |
| 2024-10-14 | 21.40 | $20.90 | 162047 |
| 2024-10-11 | 21.47 | $20.93 | 140600 |
| 2024-10-10 | 21.53 | $20.83 | 189500 |
| 2024-10-09 | 21.60 | $20.93 | 129245 |
| 2024-10-08 | 21.66 | $21.15 | 156900 |
| 2024-10-07 | 21.69 | $21.39 | 129935 |
| 2024-10-04 | 21.69 | $21.76 | 140400 |
| 2024-10-03 | 21.65 | $21.36 | 132274 |
| 2024-10-02 | 21.65 | $21.70 | 196101 |
| 2024-10-01 | 21.61 | $21.81 | 225724 |
| 2024-09-30 | 21.56 | $22.13 | 142900 |
| 2024-09-27 | 21.48 | $22.09 | 176323 |
| 2024-09-26 | 21.41 | $22.00 | 233542 |
| 2024-09-25 | 21.34 | $21.97 | 320000 |
| 2024-09-24 | 21.27 | $21.95 | 236728 |
| 2024-09-23 | 21.20 | $21.73 | 309900 |
| 2024-09-20 | 21.16 | $21.59 | 706606 |
| 2024-09-19 | 21.13 | $21.85 | 287300 |
| 2024-09-18 | 21.07 | $21.56 | 267703 |
| 2024-09-17 | 21.03 | $21.33 | 173600 |
| 2024-09-16 | 21.02 | $21.29 | 156726 |
| 2024-09-13 | 21.02 | $21.01 | 186940 |
| 2024-09-12 | 21.04 | $20.56 | 220400 |
| 2024-09-11 | 21.10 | $20.26 | 172900 |
| 2024-09-10 | 21.19 | $20.36 | 138841 |
| 2024-09-09 | 21.28 | $20.23 | 213400 |
| 2024-09-06 | 21.37 | $20.47 | 152519 |
| 2024-09-05 | 21.45 | $20.87 | 146300 |
| 2024-09-04 | 21.48 | $21.16 | 135600 |
| 2024-09-03 | 21.48 | $21.35 | 157615 |
| 2024-08-30 | 21.46 | $22.15 | 163846 |
| 2024-08-29 | 21.36 | $21.88 | 136100 |
| 2024-08-28 | 21.28 | $21.74 | 123800 |
| 2024-08-27 | 21.23 | $21.74 | 89100 |
| 2024-08-26 | 21.19 | $21.93 | 167242 |
| 2024-08-23 | 21.14 | $22.12 | 185341 |
| 2024-08-22 | 21.08 | $21.15 | 89200 |
| 2024-08-21 | 21.12 | $21.38 | 107147 |
| 2024-08-20 | 21.15 | $21.20 | 155833 |
| 2024-08-19 | 21.21 | $21.63 | 226956 |
| 2024-08-16 | 21.23 | $21.17 | 251748 |
| 2024-08-15 | 21.31 | $21.19 | 201800 |
| 2024-08-14 | 21.40 | $20.46 | 117602 |
| 2024-08-13 | 21.58 | $20.63 | 144300 |
| 2024-08-12 | 21.75 | $20.32 | 188000 |
| 2024-08-09 | 21.97 | $20.31 | 129548 |
| 2024-08-08 | 22.20 | $20.64 | 182300 |
| 2024-08-07 | 22.40 | $20.31 | 302500 |
| 2024-08-06 | 22.65 | $20.31 | 323447 |
| 2024-08-05 | 22.90 | $20.26 | 392000 |
| 2024-08-02 | 23.16 | $21.52 | 314700 |
| 2024-08-01 | 23.30 | $21.49 | 425201 |
| 2024-07-31 | 23.44 | $24.06 | 378112 |
| 2024-07-30 | 23.33 | $23.85 | 165642 |
| 2024-07-29 | 23.24 | $23.48 | 225828 |
| 2024-07-26 | 23.16 | $23.95 | 223033 |
| 2024-07-25 | 23.04 | $23.69 | 297637 |
| 2024-07-24 | 22.92 | $23.36 | 326314 |
| 2024-07-23 | 22.83 | $23.77 | 171418 |
| 2024-07-22 | 22.69 | $23.49 | 187635 |
| 2024-07-19 | 22.58 | $23.10 | 136416 |
| 2024-07-18 | 22.49 | $23.43 | 243700 |
| 2024-07-17 | 22.36 | $24.00 | 295351 |
| 2024-07-16 | 22.17 | $23.70 | 405100 |
| 2024-07-15 | 22.01 | $23.10 | 246000 |
| 2024-07-12 | 21.89 | $22.74 | 208200 |
| 2024-07-11 | 21.82 | $22.62 | 390621 |
| 2024-07-10 | 21.75 | $21.67 | 161911 |
| 2024-07-09 | 21.77 | $21.23 | 153033 |
| 2024-07-08 | 21.85 | $21.76 | 166900 |
| 2024-07-05 | 21.87 | $21.61 | 179000 |
| 2024-07-03 | 21.91 | $21.86 | 96848 |
| 2024-07-02 | 21.94 | $21.81 | 142732 |
| 2024-07-01 | 21.97 | $21.67 | 205063 |
| 2024-06-28 | 22.02 | $21.89 | 1.2M |
| 2024-06-27 | 22.06 | $21.71 | 180200 |
| 2024-06-26 | 22.11 | $21.56 | 171027 |
| 2024-06-25 | 22.18 | $21.56 | 143418 |
| 2024-06-24 | 22.25 | $22.04 | 176201 |
| 2024-06-21 | 22.27 | $21.68 | 648005 |
| 2024-06-20 | 22.34 | $21.69 | 195034 |
| 2024-06-18 | 22.40 | $22.23 | 165900 |
| 2024-06-17 | 22.42 | $22.46 | 89807 |
| 2024-06-14 | 22.41 | $22.11 | 155015 |
| 2024-06-13 | 22.43 | $22.44 | 102400 |
| 2024-06-12 | 22.42 | $22.90 | 171425 |
| 2024-06-11 | 22.37 | $22.28 | 123600 |
| 2024-06-10 | 22.37 | $22.28 | 123400 |
| 2024-06-07 | 22.37 | $22.16 | 166519 |
| 2024-06-06 | 22.38 | $22.34 | 157321 |
| 2024-06-05 | 22.38 | $22.70 | 125755 |
| 2024-06-04 | 22.33 | $22.66 | 122040 |
| 2024-06-03 | 22.29 | $22.76 | 107226 |
| 2024-05-31 | 22.23 | $22.76 | 150400 |
| 2024-05-30 | 22.17 | $22.58 | 170820 |
| 2024-05-29 | 22.12 | $21.84 | 274600 |
| 2024-05-28 | 22.14 | $22.40 | 239612 |
| 2024-05-24 | 22.11 | $22.09 | 115923 |
| 2024-05-23 | 22.12 | $21.84 | 196016 |
| 2024-05-22 | 22.15 | $22.23 | 121247 |
| 2024-05-21 | 22.14 | $22.43 | 100500 |
| 2024-05-20 | 22.13 | $22.29 | 204848 |
| 2024-05-17 | 22.12 | $22.29 | 148042 |
| 2024-05-16 | 22.12 | $22.13 | 155039 |
| 2024-05-15 | 22.14 | $22.09 | 138371 |
| 2024-05-14 | 22.16 | $22.27 | 171300 |
| 2024-05-13 | 22.16 | $21.94 | 110737 |
| 2024-05-10 | 22.20 | $21.96 | 156900 |
| 2024-05-09 | 22.25 | $21.97 | 223500 |
| 2024-05-08 | 22.30 | $22.08 | 118518 |
| 2024-05-07 | 22.35 | $22.13 | 129200 |
| 2024-05-06 | 22.41 | $22.09 | 155600 |
| 2024-05-03 | 22.47 | $21.68 | 210200 |
| 2024-05-02 | 22.59 | $21.33 | 491224 |
| 2024-05-01 | 22.75 | $22.57 | 367500 |
| 2024-04-30 | 22.80 | $21.97 | 151600 |
| 2024-04-29 | 22.91 | $22.53 | 167713 |
| 2024-04-26 | 22.98 | $22.62 | 233207 |
| 2024-04-25 | 23.04 | $22.33 | 270021 |
| 2024-04-24 | 23.14 | $23.22 | 133702 |
| 2024-04-23 | 23.16 | $23.21 | 120000 |
| 2024-04-22 | 23.18 | $22.95 | 131702 |
| 2024-04-19 | 23.22 | $22.81 | 277400 |
| 2024-04-18 | 23.29 | $22.33 | 188248 |
| 2024-04-17 | 23.41 | $22.14 | 137536 |
| 2024-04-16 | 23.56 | $22.39 | 173700 |
| 2024-04-15 | 23.69 | $22.89 | 128542 |
| 2024-04-12 | 23.77 | $23.47 | 186724 |
| 2024-04-11 | 23.80 | $23.81 | 187400 |
| 2024-04-10 | 23.79 | $23.68 | 429100 |
| 2024-04-09 | 23.80 | $24.00 | 159505 |
| 2024-04-08 | 23.77 | $23.98 | 193700 |
| 2024-04-05 | 23.76 | $23.69 | 190100 |
| 2024-04-04 | 23.77 | $23.67 | 257103 |
| 2024-04-03 | 23.78 | $23.77 | 127500 |
| 2024-04-02 | 23.79 | $23.65 | 170321 |
| 2024-04-01 | 23.80 | $23.75 | 142519 |
| 2024-03-28 | 23.80 | $24.07 | 279100 |
| 2024-03-27 | 23.76 | $24.04 | 138100 |
| 2024-03-26 | 23.72 | $23.49 | 140436 |
| 2024-03-25 | 23.73 | $23.59 | 138844 |
| 2024-03-22 | 23.73 | $23.88 | 148100 |
| 2024-03-21 | 23.69 | $24.19 | 252800 |
| 2024-03-20 | 23.61 | $23.94 | 165045 |
| 2024-03-19 | 23.55 | $23.66 | 133200 |
| 2024-03-18 | 23.52 | $23.29 | 167500 |
| 2024-03-15 | 23.51 | $23.56 | 481504 |
| 2024-03-14 | 23.48 | $23.34 | 183700 |
| 2024-03-13 | 23.47 | $23.53 | 179524 |
| 2024-03-12 | 23.43 | $23.91 | 170813 |
| 2024-03-11 | 23.35 | $24.15 | 183927 |
| 2024-03-08 | 23.24 | $24.56 | 313807 |
| 2024-03-07 | 23.08 | $24.40 | 354900 |
| 2024-03-06 | 22.92 | $23.76 | 319004 |
| 2024-03-05 | 22.81 | $23.40 | 234607 |
| 2024-03-04 | 22.72 | $23.18 | 140977 |
| 2024-03-01 | 22.66 | $23.09 | 208100 |
| 2024-02-29 | 22.59 | $23.00 | 409806 |
| 2024-02-28 | 22.54 | $22.56 | 135349 |
| 2024-02-27 | 22.52 | $22.69 | 146432 |
| 2024-02-26 | 22.49 | $22.54 | 135332 |
| 2024-02-23 | 22.48 | $22.63 | 116100 |
| 2024-02-22 | 22.47 | $22.50 | 224300 |
| 2024-02-21 | 22.46 | $22.66 | 128300 |
| 2024-02-20 | 22.44 | $22.77 | 142613 |
| 2024-02-16 | 22.40 | $23.02 | 200638 |
| 2024-02-15 | 22.33 | $23.20 | 204600 |
| 2024-02-14 | 22.24 | $22.28 | 171700 |
| 2024-02-13 | 22.23 | $21.98 | 285200 |
| 2024-02-12 | 22.25 | $22.92 | 225837 |
| 2024-02-09 | 22.17 | $22.50 | 174200 |
| 2024-02-08 | 22.13 | $22.01 | 536000 |
| 2024-02-07 | 22.14 | $21.59 | 134410 |
| 2024-02-06 | 22.19 | $21.65 | 177615 |
| 2024-02-05 | 22.24 | $21.76 | 118300 |
| 2024-02-02 | 22.28 | $22.25 | 139701 |
| 2024-02-01 | 22.28 | $22.31 | 129245 |
| 2024-01-31 | 22.26 | $22.09 | 211600 |
| 2024-01-30 | 22.27 | $22.60 | 127835 |
| 2024-01-29 | 22.23 | $22.99 | 144410 |
| 2024-01-26 | 22.16 | $22.84 | 207000 |
| 2024-01-25 | 22.09 | $23.01 | 590400 |
| 2024-01-24 | 22.01 | $22.05 | 293300 |
| 2024-01-23 | 22.02 | $22.49 | 172600 |
| 2024-01-22 | 21.99 | $22.38 | 284068 |
| 2024-01-19 | 21.96 | $21.57 | 167000 |
| 2024-01-18 | 22.01 | $21.45 | 218600 |
| 2024-01-17 | 22.08 | $21.34 | 252900 |
| 2024-01-16 | 22.15 | $21.62 | 254300 |
| 2024-01-12 | 22.20 | $21.77 | 182800 |
| 2024-01-11 | 22.23 | $21.89 | 183100 |
| 2024-01-10 | 22.24 | $22.27 | 236400 |
| 2024-01-09 | 22.22 | $22.20 | 131709 |
| 2024-01-08 | 22.19 | $22.44 | 159400 |
| 2024-01-05 | 22.13 | $22.10 | 191527 |
| 2024-01-04 | 22.10 | $22.12 | 128430 |
| 2024-01-03 | 22.05 | $22.16 | 187443 |
| 2024-01-02 | 22.00 | $22.63 | 170900 |
| 2023-12-29 | 21.89 | $22.45 | 211400 |
| 2023-12-28 | 21.79 | $22.65 | 260600 |
| 2023-12-27 | 21.66 | $22.86 | 112800 |
| 2023-12-26 | 21.50 | $22.68 | 128800 |
| 2023-12-22 | 21.34 | $22.30 | 199300 |
| 2023-12-21 | 21.20 | $22.00 | 172709 |
| 2023-12-20 | 21.09 | $21.60 | 194700 |
| 2023-12-19 | 21.01 | $21.62 | 168930 |
| 2023-12-18 | 20.92 | $21.38 | 205429 |
| 2023-12-15 | 20.85 | $21.49 | 427000 |
| 2023-12-14 | 20.76 | $21.75 | 185300 |
| 2023-12-13 | 20.64 | $21.25 | 217307 |
| 2023-12-12 | 20.56 | $20.89 | 118600 |
| 2023-12-11 | 20.50 | $21.18 | 206618 |
| 2023-12-08 | 20.40 | $20.77 | 140421 |
| 2023-12-07 | 20.33 | $20.71 | 129811 |
| 2023-12-06 | 20.25 | $20.53 | 107200 |
| 2023-12-05 | 20.18 | $20.54 | 108022 |
| 2023-12-04 | 20.10 | $20.68 | 110600 |
| 2023-12-01 | 20.00 | $20.68 | 174117 |
| 2023-11-30 | 19.89 | $20.17 | 153200 |
| 2023-11-29 | 19.81 | $20.29 | 117746 |
| 2023-11-28 | 19.70 | $20.04 | 116405 |
| 2023-11-27 | 19.61 | $20.26 | 102318 |
| 2023-11-24 | 19.47 | $20.38 | 56800 |
| 2023-11-22 | 19.32 | $20.11 | 137200 |
| 2023-11-21 | 19.18 | $20.17 | 114953 |
| 2023-11-20 | 19.02 | $20.38 | 96400 |
| 2023-11-17 | 18.83 | $20.24 | 173214 |
| 2023-11-16 | 18.64 | $20.11 | 131840 |
| 2023-11-15 | 18.45 | $20.02 | 173500 |
| 2023-11-14 | 18.26 | $19.64 | 254500 |
| 2023-11-13 | 18.10 | $18.41 | 198700 |
| 2023-11-10 | 18.06 | $18.55 | 142436 |
| 2023-11-09 | 18.00 | $18.45 | 120033 |
| 2023-11-08 | 17.96 | $18.59 | 116300 |
| 2023-11-07 | 17.90 | $18.63 | 141641 |
| 2023-11-06 | 17.84 | $18.56 | 130812 |
| 2023-11-03 | 17.78 | $18.74 | 210900 |
| 2023-11-02 | 17.71 | $17.84 | 145145 |
| 2023-11-01 | 17.72 | $17.26 | 122200 |
| 2023-10-31 | 17.79 | $17.18 | 160100 |
| 2023-10-30 | 17.88 | $17.06 | 227812 |
| 2023-10-27 | 17.98 | $17.13 | 232700 |
| 2023-10-26 | 18.09 | $17.79 | 188900 |
| 2023-10-25 | 18.13 | $17.75 | 146908 |
| 2023-10-24 | 18.19 | $17.65 | 141100 |
| 2023-10-23 | 18.26 | $17.73 | 182500 |
| 2023-10-20 | 18.33 | $17.91 | 199619 |
| 2023-10-19 | 18.38 | $17.69 | 198400 |
| 2023-10-18 | 18.46 | $18.04 | 140148 |
| 2023-10-17 | 18.51 | $18.70 | 193000 |
| 2023-10-16 | 18.51 | $18.45 | 147934 |
| 2023-10-13 | 18.53 | $18.27 | 138616 |
| 2023-10-12 | 18.58 | $18.57 | 211900 |
| 2023-10-11 | 18.60 | $18.65 | 120349 |
| 2023-10-10 | 18.63 | $18.64 | 195043 |
| 2023-10-09 | 18.66 | $18.37 | 210648 |
| 2023-10-06 | 18.72 | $18.35 | 218503 |
| 2023-10-05 | 18.80 | $18.26 | 272300 |
| 2023-10-04 | 18.89 | $18.32 | 135728 |
| 2023-10-03 | 18.98 | $18.13 | 143011 |
| 2023-10-02 | 19.10 | $18.51 | 115000 |
| 2023-09-29 | 19.20 | $18.77 | 208646 |
| 2023-09-28 | 19.28 | $18.95 | 123900 |
| 2023-09-27 | 19.36 | $18.68 | 189100 |
| 2023-09-26 | 19.47 | $18.82 | 267900 |
| 2023-09-25 | 19.57 | $18.59 | 210200 |
| 2023-09-22 | 19.71 | $18.69 | 150112 |
| 2023-09-21 | 19.85 | $18.78 | 151700 |
| 2023-09-20 | 19.99 | $19.29 | 123500 |
| 2023-09-19 | 20.09 | $19.61 | 158309 |
| 2023-09-18 | 20.16 | $19.51 | 141717 |
| 2023-09-15 | 20.25 | $19.75 | 319934 |
| 2023-09-14 | 20.32 | $20.19 | 123329 |
| 2023-09-13 | 20.35 | $19.79 | 158626 |
| 2023-09-12 | 20.43 | $20.00 | 84922 |
| 2023-09-11 | 20.50 | $20.06 | 133700 |
| 2023-09-08 | 20.57 | $20.05 | 99957 |
| 2023-09-07 | 20.65 | $19.80 | 104341 |
| 2023-09-06 | 20.77 | $20.03 | 164439 |
| 2023-09-05 | 20.87 | $20.36 | 178347 |
| 2023-09-01 | 20.95 | $21.08 | 157001 |
| 2023-08-31 | 20.97 | $20.65 | 226700 |
| 2023-08-30 | 21.04 | $20.90 | 91442 |
| 2023-08-29 | 21.08 | $20.81 | 134547 |
| 2023-08-28 | 21.15 | $20.77 | 92608 |
| 2023-08-25 | 21.22 | $20.74 | 102424 |
| 2023-08-24 | 21.31 | $20.59 | 89105 |
| 2023-08-23 | 21.42 | $20.76 | 106000 |
| 2023-08-22 | 21.52 | $20.61 | 113816 |
| 2023-08-21 | 21.64 | $20.91 | 66201 |
| 2023-08-18 | 21.74 | $21.11 | 102700 |
| 2023-08-17 | 21.83 | $20.89 | 93300 |
| 2023-08-16 | 21.94 | $21.18 | 89900 |
| 2023-08-15 | 22.03 | $21.35 | 109738 |
| 2023-08-14 | 22.11 | $21.60 | 95900 |
| 2023-08-11 | 22.18 | $22.04 | 112143 |
| 2023-08-10 | 22.20 | $21.79 | 92600 |
| 2023-08-09 | 22.24 | $22.18 | 101000 |
| 2023-08-08 | 22.25 | $21.91 | 106600 |
| 2023-08-07 | 22.29 | $22.12 | 82622 |
| 2023-08-04 | 22.30 | $22.18 | 127309 |
| 2023-08-03 | 22.30 | $22.37 | 174500 |
| 2023-08-02 | 22.28 | $22.12 | 89130 |
| 2023-08-01 | 22.29 | $22.39 | 77542 |
| 2023-07-31 | 22.26 | $22.53 | 117344 |
| 2023-07-28 | 22.22 | $22.22 | 87606 |
| 2023-07-27 | 22.20 | $22.30 | 139100 |
| 2023-07-26 | 22.17 | $22.43 | 83000 |
| 2023-07-25 | 22.12 | $22.24 | 68930 |
| 2023-07-24 | 22.09 | $22.12 | 76800 |
| 2023-07-21 | 22.06 | $22.28 | 129642 |
| 2023-07-20 | 22.01 | $22.47 | 113500 |
| 2023-07-19 | 21.93 | $22.16 | 137800 |
| 2023-07-18 | 21.88 | $22.57 | 107347 |
| 2023-07-17 | 21.79 | $22.75 | 151625 |
| 2023-07-14 | 21.67 | $22.13 | 93626 |
| 2023-07-13 | 21.61 | $22.10 | 86239 |
| 2023-07-12 | 21.55 | $22.05 | 116000 |
| 2023-07-11 | 21.49 | $21.95 | 106900 |
| 2023-07-10 | 21.43 | $21.71 | 149301 |
| 2023-07-07 | 21.39 | $21.47 | 123000 |
| 2023-07-06 | 21.38 | $21.49 | 219039 |
| 2023-07-05 | 21.36 | $21.65 | 136900 |
| 2023-07-03 | 21.33 | $21.55 | 80613 |
| 2023-06-30 | 21.29 | $21.69 | 210831 |
| 2023-06-29 | 21.23 | $21.80 | 124521 |
| 2023-06-28 | 21.15 | $21.51 | 107446 |
| 2023-06-27 | 21.10 | $21.12 | 163500 |
| 2023-06-26 | 21.07 | $21.02 | 176200 |
| 2023-06-23 | 21.04 | $20.65 | 497535 |
| 2023-06-22 | 21.05 | $21.01 | 157803 |
| 2023-06-21 | 21.02 | $21.14 | 107811 |
| 2023-06-20 | 20.98 | $21.37 | 140700 |
| 2023-06-16 | 20.90 | $21.44 | 273600 |
| 2023-06-15 | 20.81 | $21.59 | 136500 |
| 2023-06-14 | 20.70 | $21.40 | 136900 |
| 2023-06-13 | 20.60 | $21.39 | 133019 |
| 2023-06-12 | 20.50 | $21.09 | 144449 |
| 2023-06-09 | 20.42 | $20.88 | 114600 |
| 2023-06-08 | 20.35 | $21.36 | 202000 |
| 2023-06-07 | 20.22 | $21.64 | 226700 |
| 2023-06-06 | 20.06 | $20.93 | 173300 |
| 2023-06-05 | 19.95 | $20.30 | 113131 |
| 2023-06-02 | 19.90 | $20.40 | 178915 |
| 2023-06-01 | 19.83 | $19.60 | 83624 |
| 2023-05-31 | 19.82 | $19.62 | 292130 |
| 2023-05-30 | 19.81 | $19.82 | 104522 |
| 2023-05-26 | 19.78 | $19.92 | 101233 |
| 2023-05-25 | 19.73 | $19.79 | 163504 |
| 2023-05-24 | 19.69 | $20.04 | 276424 |
| 2023-05-23 | 19.62 | $20.25 | 119100 |
| 2023-05-22 | 19.52 | $20.12 | 119000 |
| 2023-05-19 | 19.43 | $20.00 | 139800 |
| 2023-05-18 | 19.34 | $20.26 | 95251 |
| 2023-05-17 | 19.23 | $20.15 | 125400 |
| 2023-05-16 | 19.11 | $19.64 | 103841 |
| 2023-05-15 | 19.05 | $19.62 | 150800 |
| 2023-05-12 | 18.98 | $20.17 | 286548 |
| 2023-05-11 | 18.86 | $19.68 | 184000 |
| 2023-05-10 | 18.79 | $19.01 | 392144 |
| 2023-05-09 | 18.77 | $18.77 | 93900 |
| 2023-05-08 | 18.79 | $18.87 | 129604 |
| 2023-05-05 | 18.79 | $19.00 | 187534 |
| 2023-05-04 | 18.77 | $18.80 | 223000 |
| 2023-05-03 | 18.78 | $18.15 | 134200 |
| 2023-05-02 | 18.85 | $18.27 | 124933 |
| 2023-05-01 | 18.91 | $18.76 | 122200 |
| 2023-04-28 | 18.93 | $19.06 | 154600 |
| 2023-04-27 | 18.91 | $18.86 | 131800 |
| 2023-04-26 | 18.92 | $18.38 | 172100 |
| 2023-04-25 | 18.97 | $18.67 | 111806 |
| 2023-04-24 | 19.00 | $18.87 | 82500 |
| 2023-04-21 | 19.01 | $18.86 | 113430 |
| 2023-04-20 | 19.01 | $18.84 | 116500 |
| 2023-04-19 | 19.01 | $19.03 | 138543 |
| 2023-04-18 | 19.00 | $19.39 | 161000 |
| 2023-04-17 | 18.94 | $19.52 | 150025 |
| 2023-04-14 | 18.86 | $19.35 | 156421 |
| 2023-04-13 | 18.80 | $19.22 | 159600 |
| 2023-04-12 | 18.74 | $18.84 | 122000 |
| 2023-04-11 | 18.72 | $18.90 | 138547 |
| 2023-04-10 | 18.69 | $18.89 | 295400 |
| 2023-04-06 | 18.66 | $18.67 | 125000 |
| 2023-04-05 | 18.65 | $18.60 | 143316 |
| 2023-04-04 | 18.65 | $18.69 | 206400 |
| 2023-04-03 | 18.66 | $18.92 | 233600 |
| 2023-03-31 | 18.64 | $19.08 | 226400 |
| 2023-03-30 | 18.62 | $18.67 | 181600 |
| 2023-03-29 | 18.64 | $18.92 | 176540 |
| 2023-03-28 | 18.66 | $19.00 | 319629 |
| 2023-03-27 | 18.68 | $18.77 | 195615 |
| 2023-03-24 | 18.73 | $18.65 | 229700 |
| 2023-03-23 | 18.81 | $18.20 | 195127 |
| 2023-03-22 | 18.95 | $18.35 | 189958 |
| 2023-03-21 | 19.09 | $18.53 | 250634 |
| 2023-03-20 | 19.22 | $18.03 | 255300 |
| 2023-03-17 | 19.43 | $18.03 | 650003 |
| 2023-03-16 | 19.65 | $18.63 | 247686 |
| 2023-03-15 | 19.83 | $18.14 | 244100 |
| 2023-03-14 | 20.07 | $18.55 | 382649 |
| 2023-03-13 | 20.29 | $18.15 | 238734 |
| 2023-03-10 | 20.57 | $18.36 | 389400 |
| 2023-03-09 | 20.85 | $19.33 | 199301 |
| 2023-03-08 | 21.04 | $19.93 | 184000 |
| 2023-03-07 | 21.19 | $19.77 | 186700 |
| 2023-03-06 | 21.37 | $20.04 | 228600 |
| 2023-03-03 | 21.53 | $20.80 | 227439 |
| 2023-03-02 | 21.63 | $20.63 | 468083 |
| 2023-03-01 | 21.76 | $21.51 | 138646 |
| 2023-02-28 | 21.80 | $21.77 | 375800 |
| 2023-02-27 | 21.82 | $21.25 | 178400 |
| 2023-02-24 | 21.89 | $21.50 | 163936 |
| 2023-02-23 | 21.94 | $21.75 | 83600 |
| 2023-02-22 | 21.96 | $21.55 | 175400 |
| 2023-02-21 | 22.00 | $21.56 | 162719 |
| 2023-02-17 | 22.03 | $21.96 | 111300 |
| 2023-02-16 | 22.03 | $21.85 | 129502 |
| 2023-02-15 | 22.02 | $22.02 | 97903 |
| 2023-02-14 | 22.00 | $21.84 | 122729 |
| 2023-02-13 | 21.99 | $22.27 | 98100 |
| 2023-02-10 | 21.93 | $21.88 | 96237 |
| 2023-02-09 | 21.91 | $21.60 | 114336 |
| 2023-02-08 | 21.90 | $22.09 | 122800 |
| 2023-02-07 | 21.85 | $22.46 | 123262 |
| 2023-02-06 | 21.74 | $22.36 | 138027 |
| 2023-02-03 | 21.64 | $22.45 | 170139 |
| 2023-02-02 | 21.50 | $22.59 | 186922 |
| 2023-02-01 | 21.33 | $22.40 | 207200 |
| 2023-01-31 | 21.17 | $22.32 | 229700 |
| 2023-01-30 | 21.00 | $21.71 | 274200 |
| 2023-01-27 | 20.86 | $21.46 | 172800 |
| 2023-01-26 | 20.74 | $21.45 | 236031 |
| 2023-01-25 | 20.60 | $21.54 | 190900 |
| 2023-01-24 | 20.43 | $21.26 | 124143 |
| 2023-01-23 | 20.27 | $21.47 | 289405 |
| 2023-01-20 | 20.07 | $20.79 | 273635 |
| 2023-01-19 | 19.91 | $20.60 | 305546 |
| 2023-01-18 | 19.75 | $20.42 | 199858 |
| 2023-01-17 | 19.59 | $21.38 | 262518 |
| 2023-01-13 | 19.32 | $21.05 | 159310 |
| 2023-01-12 | 19.07 | $21.26 | 223300 |
| 2023-01-11 | 18.78 | $20.55 | 185601 |
| 2023-01-10 | 18.54 | $20.52 | 288600 |
| 2023-01-09 | 18.29 | $19.87 | 254615 |
| 2023-01-06 | 18.10 | $19.31 | 288219 |
| 2023-01-05 | 17.95 | $18.66 | 230018 |
| 2023-01-04 | 17.86 | $18.96 | 310818 |
| 2023-01-03 | 17.73 | $19.22 | 341600 |
| 2022-12-30 | 17.59 | $18.23 | 190536 |
| 2022-12-29 | 17.54 | $18.29 | 189000 |
| 2022-12-28 | 17.49 | $17.87 | 209200 |
| 2022-12-27 | 17.48 | $18.26 | 268423 |
| 2022-12-23 | 17.44 | $18.03 | 393013 |
| 2022-12-22 | 17.43 | $16.79 | 261407 |
| 2022-12-21 | 17.55 | $16.72 | 258516 |
| 2022-12-20 | 17.69 | $16.43 | 244807 |
| 2022-12-19 | 17.86 | $16.54 | 260408 |
| 2022-12-16 | 18.04 | $16.95 | 649086 |
| 2022-12-15 | 18.20 | $17.27 | 201000 |
| 2022-12-14 | 18.34 | $17.92 | 216749 |
| 2022-12-13 | 18.43 | $18.04 | 280900 |
| 2022-12-12 | 18.52 | $17.75 | 237485 |
| 2022-12-09 | 18.64 | $17.66 | 192827 |
| 2022-12-08 | 18.79 | $17.60 | 204908 |
| 2022-12-07 | 18.95 | $17.60 | 217000 |
| 2022-12-06 | 19.11 | $17.59 | 272345 |
| 2022-12-05 | 19.29 | $18.51 | 176300 |
| 2022-12-02 | 19.38 | $19.15 | 202200 |
| 2022-12-01 | 19.42 | $19.17 | 280041 |
| 2022-11-30 | 19.47 | $19.56 | 542548 |
| 2022-11-29 | 19.49 | $18.73 | 197434 |
| 2022-11-28 | 19.60 | $19.11 | 481339 |
| 2022-11-25 | 19.68 | $19.20 | 85717 |
| 2022-11-23 | 19.76 | $19.21 | 174303 |
| 2022-11-22 | 19.84 | $18.80 | 256039 |
| 2022-11-21 | 19.97 | $19.55 | 157200 |
| 2022-11-18 | 20.02 | $19.52 | 154325 |
| 2022-11-17 | 20.07 | $20.14 | 138837 |
| 2022-11-16 | 20.05 | $19.82 | 200800 |
| 2022-11-15 | 20.06 | $20.91 | 319500 |
| 2022-11-14 | 19.95 | $19.55 | 235200 |
| 2022-11-11 | 19.97 | $19.75 | 186620 |
| 2022-11-10 | 19.96 | $20.00 | 274800 |
| 2022-11-09 | 19.92 | $19.39 | 248225 |
| 2022-11-08 | 19.93 | $19.25 | 258638 |
| 2022-11-07 | 19.94 | $19.39 | 258600 |
| 2022-11-04 | 19.93 | $19.51 | 296574 |
| 2022-11-03 | 19.91 | $20.62 | 124464 |
| 2022-11-02 | 19.76 | $21.22 | 338700 |
| 2022-11-01 | 19.55 | $21.67 | 377603 |
| 2022-10-31 | 19.28 | $21.28 | 217406 |
| 2022-10-28 | 19.04 | $21.06 | 266529 |
| 2022-10-27 | 18.80 | $20.18 | 231100 |
| 2022-10-26 | 18.64 | $19.87 | 141116 |
| 2022-10-25 | 18.50 | $19.54 | 235900 |
| 2022-10-24 | 18.39 | $18.92 | 145124 |
| 2022-10-21 | 18.33 | $18.72 | 234702 |
| 2022-10-20 | 18.29 | $18.50 | 298100 |
| 2022-10-19 | 18.28 | $18.33 | 161345 |
| 2022-10-18 | 18.29 | $18.96 | 201961 |
| 2022-10-17 | 18.24 | $18.79 | 264527 |
| 2022-10-14 | 18.21 | $18.04 | 203536 |
| 2022-10-13 | 18.26 | $18.27 | 279004 |
| 2022-10-12 | 18.29 | $17.52 | 181000 |
| 2022-10-11 | 18.41 | $17.46 | 338300 |
| 2022-10-10 | 18.54 | $17.63 | 202536 |
| 2022-10-07 | 18.68 | $17.92 | 225600 |
| 2022-10-06 | 18.80 | $18.36 | 123500 |
| 2022-10-05 | 18.89 | $18.74 | 185500 |
| 2022-10-04 | 18.95 | $19.09 | 206300 |
| 2022-10-03 | 18.99 | $18.34 | 327140 |
| 2022-09-30 | 19.10 | $18.06 | 166900 |
| 2022-09-29 | 19.25 | $18.30 | 248634 |
| 2022-09-28 | 19.39 | $19.11 | 218340 |
| 2022-09-27 | 19.47 | $18.09 | 219700 |
| 2022-09-26 | 19.66 | $18.17 | 345336 |
| 2022-09-23 | 19.87 | $18.92 | 369928 |
| 2022-09-22 | 20.02 | $19.18 | 192902 |
| 2022-09-21 | 20.16 | $19.39 | 285300 |
| 2022-09-20 | 20.30 | $19.45 | 290800 |
| 2022-09-19 | 20.45 | $19.69 | 312516 |
| 2022-09-16 | 20.60 | $19.05 | 721700 |
| 2022-09-15 | 20.84 | $19.86 | 194100 |
| 2022-09-14 | 21.02 | $20.11 | 161038 |
| 2022-09-13 | 21.20 | $20.39 | 245200 |
| 2022-09-12 | 21.37 | $20.95 | 204200 |
| 2022-09-09 | 21.51 | $20.76 | 165942 |
| 2022-09-08 | 21.68 | $20.37 | 174400 |
| 2022-09-07 | 21.90 | $20.30 | 225800 |
| 2022-09-06 | 22.15 | $20.05 | 562528 |
| 2022-09-02 | 22.43 | $20.37 | 217609 |
| 2022-09-01 | 22.71 | $20.69 | 390000 |
| 2022-08-31 | 22.97 | $20.86 | 506400 |
| 2022-08-30 | 23.23 | $21.72 | 133500 |
| 2022-08-29 | 23.42 | $21.96 | 226500 |
| 2022-08-26 | 23.60 | $21.90 | 193125 |
| 2022-08-25 | 23.80 | $23.00 | 168102 |
| 2022-08-24 | 23.89 | $22.93 | 97443 |
| 2022-08-23 | 24.00 | $23.08 | 275000 |
| 2022-08-22 | 24.08 | $23.14 | 199926 |
| 2022-08-19 | 24.16 | $23.67 | 220049 |
| 2022-08-18 | 24.18 | $24.24 | 192000 |
| 2022-08-17 | 24.15 | $24.28 | 240100 |
| 2022-08-16 | 24.09 | $24.99 | 232600 |
| 2022-08-15 | 23.96 | $24.80 | 172231 |
| 2022-08-12 | 23.84 | $24.65 | 173807 |
| 2022-08-11 | 23.71 | $24.10 | 320031 |
| 2022-08-10 | 23.63 | $23.51 | 392700 |
| 2022-08-09 | 23.59 | $23.97 | 453800 |
| 2022-08-08 | 23.51 | $23.46 | 380600 |
| 2022-08-05 | 23.48 | $23.81 | 270515 |
| 2022-08-04 | 23.41 | $24.29 | 203437 |
| 2022-08-03 | 23.29 | $24.60 | 151300 |
| 2022-08-02 | 23.14 | $24.08 | 182300 |
| 2022-08-01 | 23.02 | $24.60 | 301707 |
| 2022-07-29 | 22.84 | $24.13 | 205700 |
| 2022-07-28 | 22.70 | $23.86 | 257800 |
| 2022-07-27 | 22.57 | $23.09 | 174024 |
| 2022-07-26 | 22.51 | $22.45 | 235200 |
| 2022-07-25 | 22.51 | $22.68 | 160300 |
| 2022-07-22 | 22.49 | $22.63 | 137600 |
| 2022-07-21 | 22.47 | $22.81 | 228524 |
| 2022-07-20 | 22.44 | $22.43 | 182400 |
| 2022-07-19 | 22.44 | $22.49 | 339636 |
| 2022-07-18 | 22.44 | $21.54 | 342500 |
| 2022-07-15 | 22.54 | $21.85 | 330406 |
| 2022-07-14 | 22.61 | $22.08 | 452700 |
| 2022-07-13 | 22.66 | $22.66 | 175621 |
| 2022-07-12 | 22.66 | $23.08 | 216700 |
| 2022-07-11 | 22.61 | $23.00 | 548700 |
| 2022-07-08 | 22.58 | $23.29 | 272700 |
| 2022-07-07 | 22.52 | $23.50 | 626830 |
| 2022-07-06 | 22.44 | $22.72 | 435331 |
| 2022-07-05 | 22.45 | $22.81 | 377700 |
| 2022-07-01 | 22.46 | $21.55 | 311511 |
| 2022-06-30 | 22.59 | $21.42 | 450230 |
| 2022-06-29 | 22.74 | $21.80 | 303150 |
| 2022-06-28 | 22.86 | $22.49 | 410332 |
| 2022-06-27 | 22.92 | $23.00 | 621100 |
| 2022-06-24 | 22.93 | $22.10 | 7.3M |
| 2022-06-23 | 23.02 | $22.31 | 605304 |
| 2022-06-22 | 23.09 | $22.59 | 677300 |
| 2022-06-21 | 23.14 | $22.95 | 859700 |
| 2022-06-17 | 23.14 | $23.20 | 904800 |
| 2022-06-16 | 23.11 | $22.37 | 580510 |
| 2022-06-15 | 23.16 | $23.10 | 532800 |
| 2022-06-14 | 23.14 | $22.92 | 520830 |
| 2022-06-13 | 23.14 | $21.87 | 594914 |
| 2022-06-10 | 23.25 | $23.25 | 521108 |
| 2022-06-09 | 23.21 | $23.56 | 441300 |
| 2022-06-08 | 23.13 | $24.00 | 416609 |
| 2022-06-07 | 22.99 | $24.19 | 674420 |
| 2022-06-06 | 22.82 | $25.25 | 981700 |
| 2022-06-03 | 22.55 | $23.19 | 228647 |
| 2022-06-02 | 22.45 | $23.04 | 310003 |
| 2022-06-01 | 22.37 | $22.97 | 278600 |
| 2022-05-31 | 22.28 | $22.68 | 1.2M |
| 2022-05-27 | 22.21 | $23.20 | 552233 |
| 2022-05-26 | 22.09 | $23.10 | 253818 |
| 2022-05-25 | 21.97 | $22.35 | 278719 |
| 2022-05-24 | 21.92 | $21.49 | 237100 |
| 2022-05-23 | 21.96 | $22.06 | 227200 |
| 2022-05-20 | 21.94 | $21.70 | 285823 |
| 2022-05-19 | 21.96 | $21.97 | 289600 |
| 2022-05-18 | 21.96 | $22.24 | 258218 |
| 2022-05-17 | 21.95 | $23.15 | 276600 |
| 2022-05-16 | 21.85 | $22.83 | 263790 |
| 2022-05-13 | 21.78 | $22.72 | 542900 |
| 2022-05-12 | 21.74 | $21.09 | 378810 |
| 2022-05-11 | 21.86 | $20.95 | 318019 |
| 2022-05-10 | 22.01 | $21.11 | 356400 |
| 2022-05-09 | 22.15 | $21.85 | 430847 |
| 2022-05-06 | 22.24 | $23.11 | 691502 |
| 2022-05-05 | 22.21 | $20.67 | 424655 |
| 2022-05-04 | 22.42 | $21.31 | 326600 |
| 2022-05-03 | 22.59 | $21.32 | 283600 |
| 2022-05-02 | 22.77 | $21.55 | 273039 |
| 2022-04-29 | 22.94 | $21.86 | 233217 |
| 2022-04-28 | 23.09 | $22.21 | 270803 |
| 2022-04-27 | 23.22 | $21.56 | 280300 |
| 2022-04-26 | 23.42 | $21.62 | 241300 |
| 2022-04-25 | 23.63 | $22.56 | 247044 |
| 2022-04-22 | 23.75 | $22.78 | 326400 |
| 2022-04-21 | 23.86 | $23.43 | 168503 |
| 2022-04-20 | 23.91 | $23.66 | 348700 |
| 2022-04-19 | 23.93 | $24.09 | 722400 |
| 2022-04-18 | 23.91 | $23.74 | 289100 |
| 2022-04-14 | 23.92 | $23.89 | 225800 |
| 2022-04-13 | 23.91 | $23.90 | 110000 |
| 2022-04-12 | 23.90 | $23.79 | 245900 |
| 2022-04-11 | 23.89 | $23.75 | 189200 |
| 2022-04-08 | 23.88 | $24.37 | 318500 |
| 2022-04-07 | 23.80 | $23.48 | 292000 |
| 2022-04-06 | 23.80 | $23.37 | 200200 |
| 2022-04-05 | 23.81 | $24.39 | 251000 |
| 2022-04-04 | 23.71 | $24.44 | 190334 |
| 2022-04-01 | 23.60 | $24.24 | 164500 |
| 2022-03-31 | 23.51 | $23.77 | 196700 |
| 2022-03-30 | 23.47 | $24.31 | 169500 |
| 2022-03-29 | 23.38 | $24.22 | 218637 |
| 2022-03-28 | 23.28 | $23.63 | 191500 |
| 2022-03-25 | 23.25 | $24.16 | 212700 |
| 2022-03-24 | 23.16 | $23.69 | 192808 |
| 2022-03-23 | 23.12 | $23.28 | 196230 |
| 2022-03-22 | 23.11 | $23.61 | 212100 |
| 2022-03-21 | 23.08 | $23.32 | 180900 |
| 2022-03-18 | 23.07 | $23.56 | 434003 |
| 2022-03-17 | 23.04 | $23.04 | 151545 |
| 2022-03-16 | 23.07 | $23.01 | 160404 |
| 2022-03-15 | 23.11 | $22.74 | 204600 |
| 2022-03-14 | 23.19 | $21.91 | 295700 |
| 2022-03-11 | 23.35 | $21.96 | 371700 |
| 2022-03-10 | 23.53 | $22.61 | 238319 |
| 2022-03-09 | 23.67 | $23.00 | 240045 |
| 2022-03-08 | 23.77 | $22.93 | 227604 |
| 2022-03-07 | 23.90 | $23.36 | 377213 |
| 2022-03-04 | 24.01 | $24.31 | 391731 |
| 2022-03-03 | 24.03 | $24.06 | 301300 |
| 2022-03-02 | 24.09 | $23.35 | 305000 |
| 2022-03-01 | 24.23 | $23.19 | 275800 |
| 2022-02-28 | 24.39 | $23.76 | 360708 |
| 2022-02-25 | 24.51 | $24.05 | 453049 |
| 2022-02-24 | 24.60 | $23.84 | 374800 |
| 2022-02-23 | 24.72 | $23.44 | 666900 |
| 2022-02-22 | 24.88 | $23.71 | 466500 |
| 2022-02-18 | 25.02 | $23.06 | 241900 |
| 2022-02-17 | 25.23 | $23.89 | 161802 |
| 2022-02-16 | 25.38 | $24.57 | 193600 |
| 2022-02-15 | 25.47 | $24.86 | 223100 |
| 2022-02-14 | 25.54 | $24.60 | 277300 |
| 2022-02-11 | 25.64 | $24.91 | 202500 |
| 2022-02-10 | 25.74 | $25.24 | 336000 |
| 2022-02-09 | 25.81 | $25.93 | 120500 |
| 2022-02-08 | 25.83 | $25.87 | 115800 |
| 2022-02-07 | 25.87 | $25.86 | 161834 |
| 2022-02-04 | 25.92 | $26.38 | 227634 |
| 2022-02-03 | 25.93 | $25.99 | 174907 |
| 2022-02-02 | 25.99 | $27.00 | 384800 |
| 2022-02-01 | 25.97 | $26.42 | 337700 |
| 2022-01-31 | 26.03 | $25.16 | 201874 |
| 2022-01-28 | 26.23 | $24.73 | 243000 |
| 2022-01-27 | 26.51 | $24.73 | 185715 |
| 2022-01-26 | 26.80 | $24.82 | 252000 |
| 2022-01-25 | 27.11 | $24.53 | 417328 |
| 2022-01-24 | 27.48 | $25.18 | 420110 |
| 2022-01-21 | 27.80 | $25.56 | 304216 |
| 2022-01-20 | 28.11 | $26.08 | 386207 |
| 2022-01-19 | 28.39 | $26.23 | 602647 |
| 2022-01-18 | 28.67 | $26.80 | 293635 |
| 2022-01-14 | 28.90 | $27.27 | 348922 |
| 2022-01-13 | 29.11 | $27.80 | 342242 |
| 2022-01-12 | 29.29 | $28.03 | 367947 |
| 2022-01-11 | 29.47 | $28.22 | 348105 |
| 2022-01-10 | 29.65 | $28.22 | 351544 |
| 2022-01-07 | 29.85 | $28.61 | 308604 |
| 2022-01-06 | 30.03 | $28.96 | 773700 |
| 2022-01-05 | 30.19 | $28.76 | 462336 |
| 2022-01-04 | 30.39 | $29.83 | 461768 |
| 2022-01-03 | 30.49 | $30.98 | 281440 |
| 2021-12-31 | 30.48 | $30.58 | 131300 |
| 2021-12-30 | 30.49 | $30.68 | 216049 |
| 2021-12-29 | 30.49 | $29.64 | 305733 |
| 2021-12-28 | 30.58 | $29.72 | 289000 |
| 2021-12-27 | 30.66 | $29.93 | 263127 |
| 2021-12-23 | 30.73 | $29.69 | 261143 |
| 2021-12-22 | 30.82 | $29.69 | 303200 |
| 2021-12-21 | 30.92 | $30.48 | 1.5M |
| 2021-12-20 | 30.95 | $29.30 | 1.4M |
| 2021-12-17 | 31.10 | $29.22 | 1.7M |
| 2021-12-16 | 31.26 | $30.95 | 1.4M |
| 2021-12-15 | 31.27 | $31.88 | 1.4M |
| 2021-12-14 | 31.18 | $32.32 | 339644 |
| 2021-12-13 | 31.05 | $32.48 | 414400 |
| 2021-12-10 | 30.89 | $32.83 | 645600 |
| 2021-12-09 | 30.69 | $32.41 | 474436 |
| 2021-12-08 | 30.52 | $32.52 | 556739 |
| 2021-12-07 | 30.34 | $31.92 | 815122 |
| 2021-12-06 | 30.21 | $30.90 | 871867 |
| 2021-12-03 | 30.18 | $28.89 | 213800 |
| 2021-12-02 | 30.35 | $29.15 | 209060 |
| 2021-12-01 | 30.50 | $28.84 | 207929 |
| 2021-11-30 | 30.68 | $28.81 | 914600 |
| 2021-11-29 | 30.87 | $29.63 | 252231 |
| 2021-11-26 | 30.99 | $30.16 | 260100 |
| 2021-11-24 | 31.05 | $31.12 | 356500 |
| 2021-11-23 | 31.01 | $30.96 | 175510 |
| 2021-11-22 | 30.98 | $31.36 | 302633 |
| 2021-11-19 | 30.90 | $31.07 | 155100 |
| 2021-11-18 | 30.85 | $31.02 | 161019 |
| 2021-11-17 | 30.79 | $31.26 | 131200 |
| 2021-11-16 | 30.70 | $31.55 | 188800 |
| 2021-11-15 | 30.58 | $31.55 | 136000 |
| 2021-11-12 | 30.44 | $30.75 | 103647 |
| 2021-11-11 | 30.38 | $30.90 | 115634 |
| 2021-11-10 | 30.31 | $31.05 | 127931 |
| 2021-11-09 | 30.22 | $31.13 | 96100 |
| 2021-11-08 | 30.12 | $31.16 | 99921 |
| 2021-11-05 | 30.01 | $31.12 | 111638 |
| 2021-11-04 | 29.90 | $30.46 | 104600 |
| 2021-11-03 | 29.84 | $30.53 | 178015 |
| 2021-11-02 | 29.77 | $29.70 | 173700 |
| 2021-11-01 | 29.78 | $29.90 | 336702 |
| 2021-10-29 | 29.75 | $29.85 | 175355 |
| 2021-10-28 | 29.73 | $29.48 | 173500 |
| 2021-10-27 | 29.73 | $29.39 | 89200 |
| 2021-10-26 | 29.73 | $29.65 | 93207 |
| 2021-10-25 | 29.71 | $30.00 | 138500 |
| 2021-10-22 | 29.64 | $29.25 | 231300 |
| 2021-10-21 | 29.64 | $29.66 | 193000 |
| 2021-10-20 | 29.60 | $29.46 | 167700 |
| 2021-10-19 | 29.57 | $29.78 | 175800 |
| 2021-10-18 | 29.50 | $29.86 | 96700 |
| 2021-10-15 | 29.43 | $30.10 | 180143 |
| 2021-10-14 | 29.33 | $30.46 | 139600 |
| 2021-10-13 | 29.19 | $31.10 | 218100 |
| 2021-10-12 | 28.99 | $31.01 | 273318 |
| 2021-10-11 | 28.79 | $29.95 | 308010 |
| 2021-10-08 | 28.70 | $29.19 | 82022 |
| 2021-10-07 | 28.68 | $29.07 | 84507 |
| 2021-10-06 | 28.68 | $29.10 | 167548 |
| 2021-10-05 | 28.68 | $28.40 | 327400 |
| 2021-10-04 | 28.77 | $28.27 | 235100 |
| 2021-10-01 | 28.88 | $28.02 | 185400 |
| 2021-09-30 | 29.03 | $28.17 | 232700 |
| 2021-09-29 | 29.19 | $28.55 | 428521 |
| 2021-09-28 | 29.30 | $28.57 | 305838 |
| 2021-09-27 | 29.41 | $28.28 | 198537 |
| 2021-09-24 | 29.56 | $27.61 | 486300 |
| 2021-09-23 | 29.78 | $28.73 | 947912 |
| 2021-09-22 | 29.89 | $28.90 | 645231 |
| 2021-09-21 | 29.98 | $28.89 | 726511 |
| 2021-09-20 | 30.06 | $29.28 | 399300 |
| 2021-09-17 | 30.10 | $29.53 | 442400 |
| 2021-09-16 | 30.10 | $30.00 | 238800 |
| 2021-09-15 | 30.04 | $30.13 | 286235 |
| 2021-09-14 | 29.96 | $29.83 | 216900 |
| 2021-09-13 | 29.90 | $30.00 | 278320 |
| 2021-09-10 | 29.81 | $30.44 | 339560 |
| 2021-09-09 | 29.66 | $30.69 | 500202 |
| 2021-09-08 | 29.48 | $30.92 | 709900 |
| 2021-09-07 | 29.25 | $31.20 | 495924 |
| 2021-09-03 | 28.98 | $31.44 | 683700 |
| 2021-09-02 | 28.65 | $31.24 | 1.1M |
| 2021-09-01 | 28.33 | $31.00 | 852131 |
| 2021-08-31 | 27.99 | $28.47 | 115700 |
| 2021-08-30 | 27.89 | $28.58 | 178300 |
| 2021-08-27 | 27.75 | $29.66 | 176200 |
| 2021-08-26 | 27.49 | $28.57 | 178500 |
| 2021-08-25 | 27.32 | $28.86 | 219900 |
| 2021-08-24 | 27.10 | $27.80 | 169300 |
| 2021-08-23 | 26.97 | $27.98 | 154800 |
| 2021-08-20 | 26.81 | $27.34 | 134628 |
| 2021-08-19 | 26.70 | $26.50 | 194000 |
| 2021-08-18 | 26.66 | $27.34 | 183429 |
| 2021-08-17 | 26.54 | $27.62 | 167150 |
| 2021-08-16 | 26.37 | $27.84 | 69397 |
| 2021-08-13 | 26.17 | $27.69 | 118844 |
| 2021-08-12 | 25.96 | $27.64 | 99914 |
| 2021-08-11 | 25.75 | $27.37 | 181300 |
| 2021-08-10 | 25.55 | $26.77 | 104600 |
| 2021-08-09 | 25.40 | $26.48 | 113915 |
| 2021-08-06 | 25.28 | $26.37 | 106928 |
| 2021-08-05 | 25.16 | $26.04 | 127916 |
| 2021-08-04 | 25.08 | $25.25 | 125053 |
| 2021-08-03 | 25.07 | $25.21 | 117500 |
| 2021-08-02 | 25.06 | $24.88 | 140905 |
| 2021-07-30 | 25.09 | $24.97 | 91600 |
| 2021-07-29 | 25.12 | $25.10 | 147504 |
| 2021-07-28 | 25.14 | $24.97 | 167400 |
| 2021-07-27 | 25.17 | $25.22 | 61100 |
| 2021-07-26 | 25.18 | $25.28 | 84540 |
| 2021-07-23 | 25.18 | $25.16 | 108928 |
| 2021-07-22 | 25.20 | $25.32 | 130800 |
| 2021-07-21 | 25.21 | $25.25 | 109447 |
| 2021-07-20 | 25.23 | $24.64 | 123111 |
| 2021-07-19 | 25.30 | $24.12 | 167827 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
10.03
2026-07-16
Close Price
$10.46
Vol: 974387
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.60
Average
18.83
Maximum
31.88
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 10.03 | $10.46 | 974387 |
| 2026-07-15 | 9.96 | $9.86 | 576249 |
| 2026-07-14 | 10.01 | $9.75 | 669308 |
| 2026-07-13 | 10.10 | $9.93 | 1.5M |
| 2026-07-10 | 10.16 | $10.06 | 696344 |
| 2026-07-09 | 10.21 | $10.15 | 618300 |
| 2026-07-08 | 10.24 | $10.08 | 619626 |
| 2026-07-07 | 10.30 | $10.05 | 706933 |
| 2026-07-06 | 10.37 | $10.21 | 803909 |
| 2026-07-02 | 10.42 | $10.61 | 1.1M |
| 2026-07-01 | 10.40 | $11.59 | 1.2M |
| 2026-06-30 | 10.16 | $10.66 | 811030 |
| 2026-06-29 | 10.09 | $10.15 | 616100 |
| 2026-06-26 | 10.12 | $10.41 | 2.2M |
| 2026-06-25 | 10.09 | $9.85 | 488581 |
| 2026-06-24 | 10.18 | $10.15 | 525400 |
| 2026-06-23 | 10.23 | $10.25 | 563400 |
| 2026-06-22 | 10.26 | $10.33 | 1.1M |
| 2026-06-18 | 10.29 | $10.11 | 1.1M |
| 2026-06-17 | 10.36 | $9.92 | 655647 |
| 2026-06-16 | 10.50 | $10.14 | 718103 |
| 2026-06-15 | 10.60 | $10.26 | 1.2M |
| 2026-06-12 | 10.70 | $10.28 | 1.3M |
| 2026-06-11 | 10.81 | $10.08 | 2.7M |
| 2026-06-10 | 10.99 | $10.92 | 1.7M |
| 2026-06-09 | 11.01 | $10.64 | 1.1M |
| 2026-06-08 | 11.10 | $10.37 | 712000 |
| 2026-06-05 | 11.27 | $10.64 | 558829 |
| 2026-06-04 | 11.40 | $10.67 | 902700 |
| 2026-06-03 | 11.54 | $10.69 | 656312 |
| 2026-06-02 | 11.70 | $10.98 | 831317 |
| 2026-06-01 | 11.83 | $10.99 | 628772 |
| 2026-05-29 | 11.97 | $11.35 | 1.4M |
| 2026-05-28 | 12.06 | $11.42 | 754534 |
| 2026-05-27 | 12.14 | $11.56 | 586002 |
| 2026-05-26 | 12.21 | $11.59 | 1.1M |
| 2026-05-22 | 12.27 | $11.46 | 640422 |
| 2026-05-21 | 12.38 | $11.70 | 680540 |
| 2026-05-20 | 12.44 | $11.85 | 720200 |
| 2026-05-19 | 12.47 | $11.94 | 615398 |
| 2026-05-18 | 12.49 | $12.02 | 683300 |
| 2026-05-15 | 12.49 | $11.97 | 1.1M |
| 2026-05-14 | 12.50 | $12.06 | 1.0M |
| 2026-05-13 | 12.48 | $11.87 | 570384 |
| 2026-05-12 | 12.49 | $11.97 | 1.8M |
| 2026-05-11 | 12.48 | $12.21 | 952512 |
| 2026-05-08 | 12.41 | $12.48 | 1.1M |
| 2026-05-07 | 12.27 | $12.03 | 2.5M |
| 2026-05-06 | 12.19 | $11.62 | 528000 |
| 2026-05-05 | 12.17 | $11.63 | 439033 |
| 2026-05-04 | 12.15 | $11.77 | 649000 |
| 2026-05-01 | 12.08 | $11.80 | 1.1M |
| 2026-04-30 | 11.99 | $11.81 | 1.1M |
| 2026-04-29 | 11.88 | $11.35 | 678419 |
| 2026-04-28 | 11.83 | $11.80 | 540500 |
| 2026-04-27 | 11.68 | $11.60 | 707900 |
| 2026-04-24 | 11.54 | $11.49 | 444279 |
| 2026-04-23 | 11.39 | $11.44 | 545206 |
| 2026-04-22 | 11.21 | $11.68 | 845917 |
| 2026-04-21 | 10.95 | $11.81 | 1.7M |
| 2026-04-20 | 10.62 | $11.46 | 2.8M |
| 2026-04-17 | 10.29 | $10.51 | 977745 |
| 2026-04-16 | 10.11 | $10.58 | 1.0M |
| 2026-04-15 | 9.87 | $10.38 | 1.2M |
| 2026-04-14 | 9.64 | $10.42 | 735200 |
| 2026-04-13 | 9.35 | $10.19 | 960340 |
| 2026-04-10 | 9.05 | $9.79 | 762200 |
| 2026-04-09 | 8.79 | $9.84 | 1.1M |
| 2026-04-08 | 8.47 | $9.60 | 1.4M |
| 2026-04-07 | 8.15 | $9.61 | 1.7M |
| 2026-04-06 | 7.77 | $9.55 | 2.1M |
| 2026-04-02 | 7.34 | $8.59 | 1.4M |
| 2026-04-01 | 7.04 | $8.18 | 1.6M |
| 2026-03-31 | 6.77 | $7.86 | 1.2M |
| 2026-03-30 | 6.53 | $7.67 | 3.5M |
| 2026-03-27 | 6.29 | $6.68 | 1.3M |
| 2026-03-26 | 6.22 | $6.61 | 1.3M |
| 2026-03-25 | 6.16 | $6.38 | 930800 |
| 2026-03-24 | 6.13 | $6.70 | 1.3M |
| 2026-03-23 | 6.04 | $6.10 | 1.1M |
| 2026-03-20 | 6.05 | $5.58 | 1.7M |
| 2026-03-19 | 6.18 | $5.68 | 1.0M |
| 2026-03-18 | 6.32 | $5.80 | 976664 |
| 2026-03-17 | 6.45 | $6.00 | 891400 |
| 2026-03-16 | 6.55 | $6.05 | 922600 |
| 2026-03-13 | 6.67 | $6.05 | 838636 |
| 2026-03-12 | 6.81 | $6.12 | 859727 |
| 2026-03-11 | 6.95 | $6.18 | 791255 |
| 2026-03-10 | 7.10 | $6.40 | 689530 |
| 2026-03-09 | 7.23 | $6.44 | 877927 |
| 2026-03-06 | 7.37 | $6.33 | 1.2M |
| 2026-03-05 | 7.55 | $6.87 | 1.4M |
| 2026-03-04 | 7.64 | $7.10 | 1.1M |
| 2026-03-03 | 7.70 | $7.00 | 1.6M |
| 2026-03-02 | 7.79 | $7.32 | 1.3M |
| 2026-02-27 | 7.82 | $7.49 | 4.8M |
| 2026-02-26 | 7.82 | $8.36 | 1.5M |
| 2026-02-25 | 7.63 | $8.21 | 1.1M |
| 2026-02-24 | 7.44 | $8.10 | 1.6M |
| 2026-02-23 | 7.23 | $7.79 | 1.5M |
| 2026-02-20 | 7.06 | $7.57 | 1.2M |
| 2026-02-19 | 6.90 | $7.21 | 1.4M |
| 2026-02-18 | 6.79 | $6.85 | 1.2M |
| 2026-02-17 | 6.73 | $6.85 | 2.0M |
| 2026-02-13 | 6.67 | $6.39 | 1.3M |
| 2026-02-12 | 6.68 | $6.21 | 846832 |
| 2026-02-11 | 6.74 | $6.66 | 894100 |
| 2026-02-10 | 6.71 | $6.86 | 644100 |
| 2026-02-09 | 6.63 | $7.03 | 1.4M |
| 2026-02-06 | 6.49 | $6.85 | 1.7M |
| 2026-02-05 | 6.38 | $6.28 | 946200 |
| 2026-02-04 | 6.36 | $6.55 | 954838 |
| 2026-02-03 | 6.28 | $6.29 | 1.2M |
| 2026-02-02 | 6.24 | $6.28 | 1.1M |
| 2026-01-30 | 6.19 | $6.57 | 1.2M |
| 2026-01-29 | 6.07 | $6.56 | 1.1M |
| 2026-01-28 | 5.94 | $6.40 | 1.5M |
| 2026-01-27 | 5.81 | $6.87 | 1.6M |
| 2026-01-26 | 5.57 | $6.29 | 1.5M |
| 2026-01-23 | 5.40 | $6.10 | 1.3M |
| 2026-01-22 | 5.25 | $5.76 | 3.0M |
| 2026-01-21 | 5.15 | $5.37 | 1.0M |
| 2026-01-20 | 5.11 | $5.24 | 1.6M |
| 2026-01-16 | 5.10 | $5.58 | 1.8M |
| 2026-01-15 | 5.01 | $5.40 | 3.2M |
| 2026-01-14 | 4.95 | $5.39 | 1.0M |
| 2026-01-13 | 4.88 | $5.23 | 727844 |
| 2026-01-12 | 4.84 | $5.30 | 879521 |
| 2026-01-09 | 4.78 | $5.50 | 1.4M |
| 2026-01-08 | 4.66 | $5.17 | 1.3M |
| 2026-01-07 | 4.60 | $4.74 | 830812 |
| 2026-01-06 | 4.62 | $4.82 | 1.3M |
| 2026-01-05 | 4.63 | $4.77 | 1.3M |
| 2026-01-02 | 4.66 | $4.65 | 1.4M |
| 2025-12-31 | 4.72 | $4.80 | 1.5M |
| 2025-12-30 | 4.76 | $4.86 | 1.4M |
| 2025-12-29 | 4.79 | $4.68 | 1.5M |
| 2025-12-26 | 4.87 | $4.89 | 681400 |
| 2025-12-24 | 4.93 | $4.95 | 690900 |
| 2025-12-23 | 4.98 | $4.87 | 881904 |
| 2025-12-22 | 5.06 | $5.12 | 3.2M |
| 2025-12-19 | 5.11 | $4.79 | 1.9M |
| 2025-12-18 | 5.23 | $4.97 | 1.4M |
| 2025-12-17 | 5.34 | $4.87 | 1.3M |
| 2025-12-16 | 5.49 | $4.89 | 1.3M |
| 2025-12-15 | 5.66 | $4.85 | 3.3M |
| 2025-12-12 | 5.87 | $5.14 | 2.5M |
| 2025-12-11 | 6.05 | $5.39 | 1.8M |
| 2025-12-10 | 6.22 | $5.48 | 3.7M |
| 2025-12-09 | 6.39 | $5.85 | 1.7M |
| 2025-12-08 | 6.50 | $6.10 | 2.2M |
| 2025-12-05 | 6.59 | $5.73 | 4.1M |
| 2025-12-04 | 6.77 | $7.38 | 1.6M |
| 2025-12-03 | 6.62 | $7.30 | 1.2M |
| 2025-12-02 | 6.48 | $7.02 | 1.4M |
| 2025-12-01 | 6.36 | $7.04 | 1.2M |
| 2025-11-28 | 6.23 | $7.36 | 1.7M |
| 2025-11-26 | 6.00 | $6.91 | 1.3M |
| 2025-11-25 | 5.84 | $6.63 | 1.3M |
| 2025-11-24 | 5.71 | $6.42 | 2.5M |
| 2025-11-21 | 5.60 | $6.04 | 1.6M |
| 2025-11-20 | 5.57 | $5.33 | 1.2M |
| 2025-11-19 | 5.67 | $5.67 | 1.1M |
| 2025-11-18 | 5.73 | $5.75 | 1.7M |
| 2025-11-17 | 5.78 | $5.88 | 2.4M |
| 2025-11-14 | 5.82 | $5.75 | 1.3M |
| 2025-11-13 | 5.89 | $5.75 | 2.2M |
| 2025-11-12 | 5.98 | $5.54 | 1.1M |
| 2025-11-11 | 6.12 | $5.57 | 1.8M |
| 2025-11-10 | 6.29 | $5.98 | 946943 |
| 2025-11-07 | 6.40 | $5.95 | 916600 |
| 2025-11-06 | 6.53 | $5.90 | 1.3M |
| 2025-11-05 | 6.70 | $6.41 | 1.3M |
| 2025-11-04 | 6.79 | $6.00 | 1.3M |
| 2025-11-03 | 6.98 | $6.18 | 1.3M |
| 2025-10-31 | 7.17 | $6.38 | 1.3M |
| 2025-10-30 | 7.34 | $6.36 | 1.3M |
| 2025-10-29 | 7.55 | $6.81 | 1.1M |
| 2025-10-28 | 7.69 | $7.31 | 1.1M |
| 2025-10-27 | 7.75 | $7.45 | 1.6M |
| 2025-10-24 | 7.79 | $8.00 | 1.2M |
| 2025-10-23 | 7.71 | $7.64 | 1.2M |
| 2025-10-22 | 7.70 | $7.28 | 1.6M |
| 2025-10-21 | 7.77 | $8.04 | 1.8M |
| 2025-10-20 | 7.68 | $7.83 | 1.7M |
| 2025-10-17 | 7.62 | $7.30 | 2.5M |
| 2025-10-16 | 7.66 | $7.48 | 2.3M |
| 2025-10-15 | 7.67 | $8.11 | 3.3M |
| 2025-10-14 | 7.54 | $8.60 | 4.0M |
| 2025-10-13 | 7.29 | $8.48 | 7.8M |
| 2025-10-10 | 7.03 | $8.35 | 10.8M |
| 2025-10-09 | 6.75 | $7.35 | 4.6M |
| 2025-10-08 | 6.63 | $6.54 | 688680 |
| 2025-10-07 | 6.67 | $6.49 | 1.5M |
| 2025-10-06 | 6.73 | $6.72 | 967100 |
| 2025-10-03 | 6.75 | $6.73 | 685300 |
| 2025-10-02 | 6.77 | $6.67 | 916500 |
| 2025-10-01 | 6.81 | $6.56 | 946000 |
| 2025-09-30 | 6.87 | $6.62 | 740352 |
| 2025-09-29 | 6.94 | $6.59 | 519663 |
| 2025-09-26 | 7.02 | $6.72 | 607300 |
| 2025-09-25 | 7.09 | $6.74 | 596043 |
| 2025-09-24 | 7.17 | $6.94 | 620017 |
| 2025-09-23 | 7.21 | $7.14 | 1.5M |
| 2025-09-22 | 7.23 | $7.12 | 1.6M |
| 2025-09-19 | 7.24 | $7.20 | 1.4M |
| 2025-09-18 | 7.25 | $7.30 | 783228 |
| 2025-09-17 | 7.23 | $7.16 | 971011 |
| 2025-09-16 | 7.24 | $7.30 | 763123 |
| 2025-09-15 | 7.22 | $7.02 | 1.4M |
| 2025-09-12 | 7.26 | $7.01 | 421313 |
| 2025-09-11 | 7.30 | $7.18 | 645430 |
| 2025-09-10 | 7.31 | $7.02 | 586304 |
| 2025-09-09 | 7.36 | $7.13 | 505400 |
| 2025-09-08 | 7.39 | $7.23 | 596341 |
| 2025-09-05 | 7.41 | $7.28 | 699400 |
| 2025-09-04 | 7.42 | $7.29 | 435536 |
| 2025-09-03 | 7.43 | $7.19 | 516300 |
| 2025-09-02 | 7.45 | $7.23 | 592913 |
| 2025-08-29 | 7.47 | $7.50 | 976900 |
| 2025-08-28 | 7.44 | $7.19 | 585998 |
| 2025-08-27 | 7.46 | $7.53 | 519300 |
| 2025-08-26 | 7.42 | $7.49 | 608200 |
| 2025-08-25 | 7.38 | $7.69 | 781800 |
| 2025-08-22 | 7.28 | $7.65 | 830200 |
| 2025-08-21 | 7.18 | $7.15 | 545700 |
| 2025-08-20 | 7.16 | $7.16 | 483907 |
| 2025-08-19 | 7.14 | $7.31 | 584300 |
| 2025-08-18 | 7.09 | $7.30 | 835243 |
| 2025-08-15 | 7.02 | $7.34 | 723500 |
| 2025-08-14 | 6.94 | $7.45 | 1.1M |
| 2025-08-13 | 6.82 | $7.59 | 1.3M |
| 2025-08-12 | 6.64 | $6.92 | 844119 |
| 2025-08-11 | 6.59 | $6.66 | 717000 |
| 2025-08-08 | 6.57 | $6.78 | 837338 |
| 2025-08-07 | 6.54 | $6.79 | 928659 |
| 2025-08-06 | 6.49 | $6.56 | 941439 |
| 2025-08-05 | 6.48 | $7.01 | 2.3M |
| 2025-08-04 | 6.38 | $6.51 | 894538 |
| 2025-08-01 | 6.37 | $6.38 | 1.1M |
| 2025-07-31 | 6.39 | $6.39 | 756200 |
| 2025-07-30 | 6.40 | $6.45 | 911200 |
| 2025-07-29 | 6.41 | $6.53 | 810540 |
| 2025-07-28 | 6.40 | $6.77 | 1.0M |
| 2025-07-25 | 6.35 | $6.83 | 826101 |
| 2025-07-24 | 6.27 | $6.73 | 881700 |
| 2025-07-23 | 6.20 | $6.96 | 1.1M |
| 2025-07-22 | 6.07 | $6.67 | 1.1M |
| 2025-07-21 | 5.99 | $6.37 | 1.4M |
| 2025-07-18 | 5.96 | $6.13 | 880000 |
| 2025-07-17 | 5.97 | $6.41 | 1.0M |
| 2025-07-16 | 5.94 | $6.26 | 1.1M |
| 2025-07-15 | 5.93 | $6.04 | 1.1M |
| 2025-07-14 | 5.97 | $6.27 | 951600 |
| 2025-07-11 | 5.97 | $6.43 | 930270 |
| 2025-07-10 | 5.94 | $6.59 | 932473 |
| 2025-07-09 | 5.88 | $6.48 | 1.1M |
| 2025-07-08 | 5.83 | $6.55 | 1.5M |
| 2025-07-07 | 5.77 | $6.50 | 1.6M |
| 2025-07-03 | 5.71 | $6.62 | 829400 |
| 2025-07-02 | 5.62 | $6.49 | 1.1M |
| 2025-07-01 | 5.55 | $6.39 | 1.1M |
| 2025-06-30 | 5.50 | $6.28 | 1.1M |
| 2025-06-27 | 5.47 | $6.14 | 1.6M |
| 2025-06-26 | 5.47 | $6.26 | 1.1M |
| 2025-06-25 | 5.45 | $6.26 | 1.0M |
| 2025-06-24 | 5.43 | $6.43 | 1.4M |
| 2025-06-23 | 5.39 | $6.41 | 1.4M |
| 2025-06-20 | 5.35 | $6.38 | 2.5M |
| 2025-06-18 | 5.32 | $6.38 | 2.3M |
| 2025-06-17 | 5.30 | $6.10 | 1.9M |
| 2025-06-16 | 5.34 | $6.26 | 1.8M |
| 2025-06-13 | 5.37 | $6.00 | 2.3M |
| 2025-06-12 | 5.46 | $6.35 | 2.0M |
| 2025-06-11 | 5.52 | $6.39 | 2.1M |
| 2025-06-10 | 5.58 | $6.32 | 2.0M |
| 2025-06-09 | 5.68 | $6.56 | 2.5M |
| 2025-06-06 | 5.76 | $7.18 | 1.4M |
| 2025-06-05 | 5.74 | $7.16 | 1.3M |
| 2025-06-04 | 5.73 | $7.01 | 1.9M |
| 2025-06-03 | 5.76 | $6.95 | 2.1M |
| 2025-06-02 | 5.83 | $6.51 | 1.3M |
| 2025-05-30 | 6.03 | $6.72 | 1.9M |
| 2025-05-29 | 6.22 | $6.79 | 1.7M |
| 2025-05-28 | 6.45 | $6.61 | 3.1M |
| 2025-05-27 | 6.77 | $7.52 | 1.3M |
| 2025-05-23 | 6.97 | $7.37 | 1.1M |
| 2025-05-22 | 7.25 | $7.36 | 900300 |
| 2025-05-21 | 7.60 | $7.25 | 1.3M |
| 2025-05-20 | 8.05 | $7.83 | 1.0M |
| 2025-05-19 | 8.46 | $7.86 | 1.1M |
| 2025-05-16 | 8.95 | $7.90 | 1.2M |
| 2025-05-15 | 9.53 | $7.71 | 1.2M |
| 2025-05-14 | 10.26 | $7.97 | 2.5M |
| 2025-05-13 | 11.07 | $7.66 | 3.1M |
| 2025-05-12 | 12.09 | $7.02 | 3.4M |
| 2025-05-09 | 13.42 | $6.96 | 4.5M |
| 2025-05-08 | 14.98 | $6.55 | 14.9M |
| 2025-05-07 | 16.89 | $17.25 | 259700 |
| 2025-05-06 | 16.86 | $17.24 | 213700 |
| 2025-05-05 | 16.82 | $17.50 | 293325 |
| 2025-05-02 | 16.73 | $17.65 | 236407 |
| 2025-05-01 | 16.60 | $17.02 | 243014 |
| 2025-04-30 | 16.58 | $17.19 | 255400 |
| 2025-04-29 | 16.52 | $17.33 | 261543 |
| 2025-04-28 | 16.43 | $17.34 | 198300 |
| 2025-04-25 | 16.32 | $17.03 | 209000 |
| 2025-04-24 | 16.27 | $17.12 | 321319 |
| 2025-04-23 | 16.20 | $16.74 | 310849 |
| 2025-04-22 | 16.20 | $16.54 | 351400 |
| 2025-04-21 | 16.25 | $15.92 | 312706 |
| 2025-04-17 | 16.45 | $16.55 | 309200 |
| 2025-04-16 | 16.55 | $16.73 | 313949 |
| 2025-04-15 | 16.63 | $16.93 | 296500 |
| 2025-04-14 | 16.70 | $16.77 | 274304 |
| 2025-04-11 | 16.81 | $16.58 | 265900 |
| 2025-04-10 | 16.99 | $16.39 | 359905 |
| 2025-04-09 | 17.24 | $17.36 | 698230 |
| 2025-04-08 | 17.33 | $15.85 | 1.1M |
| 2025-04-07 | 17.77 | $16.48 | 730800 |
| 2025-04-04 | 18.14 | $16.93 | 825324 |
| 2025-04-03 | 18.49 | $17.59 | 542500 |
| 2025-04-02 | 18.75 | $18.81 | 355498 |
| 2025-04-01 | 18.81 | $18.52 | 387926 |
| 2025-03-31 | 18.94 | $18.67 | 271600 |
| 2025-03-28 | 19.06 | $18.81 | 266800 |
| 2025-03-27 | 19.17 | $19.09 | 280600 |
| 2025-03-26 | 19.25 | $19.21 | 316200 |
| 2025-03-25 | 19.31 | $19.20 | 318037 |
| 2025-03-24 | 19.39 | $19.58 | 394000 |
| 2025-03-21 | 19.41 | $19.17 | 696092 |
| 2025-03-20 | 19.52 | $19.71 | 149300 |
| 2025-03-19 | 19.53 | $19.92 | 212607 |
| 2025-03-18 | 19.51 | $19.65 | 176300 |
| 2025-03-17 | 19.54 | $19.65 | 164349 |
| 2025-03-14 | 19.58 | $19.44 | 201836 |
| 2025-03-13 | 19.68 | $19.06 | 183643 |
| 2025-03-12 | 19.87 | $19.46 | 206606 |
| 2025-03-11 | 20.02 | $19.73 | 364500 |
| 2025-03-10 | 20.13 | $19.30 | 482818 |
| 2025-03-07 | 20.35 | $19.86 | 409207 |
| 2025-03-06 | 20.49 | $20.19 | 421600 |
| 2025-03-05 | 20.59 | $20.30 | 370800 |
| 2025-03-04 | 20.68 | $20.43 | 289900 |
| 2025-03-03 | 20.76 | $21.30 | 345100 |
| 2025-02-28 | 20.68 | $21.89 | 429213 |
| 2025-02-27 | 20.45 | $20.12 | 288634 |
| 2025-02-26 | 20.57 | $20.47 | 252400 |
| 2025-02-25 | 20.63 | $20.70 | 193301 |
| 2025-02-24 | 20.65 | $20.63 | 327900 |
| 2025-02-21 | 20.70 | $20.80 | 188541 |
| 2025-02-20 | 20.71 | $20.96 | 163502 |
| 2025-02-19 | 20.70 | $21.06 | 195619 |
| 2025-02-18 | 20.67 | $21.14 | 175105 |
| 2025-02-14 | 20.62 | $20.97 | 102546 |
| 2025-02-13 | 20.60 | $20.78 | 180400 |
| 2025-02-12 | 20.62 | $20.68 | 240638 |
| 2025-02-11 | 20.67 | $20.96 | 100600 |
| 2025-02-10 | 20.67 | $20.84 | 166721 |
| 2025-02-07 | 20.69 | $20.50 | 143500 |
| 2025-02-06 | 20.80 | $20.94 | 237846 |
| 2025-02-05 | 20.83 | $20.86 | 143300 |
| 2025-02-04 | 20.89 | $20.60 | 107507 |
| 2025-02-03 | 21.02 | $20.72 | 193418 |
| 2025-01-31 | 21.14 | $21.25 | 221100 |
| 2025-01-30 | 21.17 | $21.52 | 194932 |
| 2025-01-29 | 21.16 | $21.23 | 131647 |
| 2025-01-28 | 21.21 | $21.31 | 190900 |
| 2025-01-27 | 21.25 | $21.29 | 221736 |
| 2025-01-24 | 21.31 | $21.24 | 199826 |
| 2025-01-23 | 21.39 | $21.50 | 231900 |
| 2025-01-22 | 21.43 | $21.36 | 311001 |
| 2025-01-21 | 21.51 | $21.37 | 229900 |
| 2025-01-17 | 21.60 | $21.49 | 180500 |
| 2025-01-16 | 21.69 | $21.47 | 192035 |
| 2025-01-15 | 21.80 | $21.62 | 182535 |
| 2025-01-14 | 21.90 | $21.25 | 175419 |
| 2025-01-13 | 22.09 | $21.14 | 241400 |
| 2025-01-10 | 22.34 | $20.93 | 225700 |
| 2025-01-08 | 22.68 | $21.89 | 152237 |
| 2025-01-07 | 22.87 | $21.91 | 206200 |
| 2025-01-06 | 23.09 | $22.48 | 203000 |
| 2025-01-03 | 23.22 | $22.90 | 117300 |
| 2025-01-02 | 23.28 | $22.75 | 129500 |
| 2024-12-31 | 23.39 | $23.08 | 122600 |
| 2024-12-30 | 23.45 | $23.08 | 126000 |
| 2024-12-27 | 23.51 | $23.10 | 125400 |
| 2024-12-26 | 23.58 | $23.39 | 123900 |
| 2024-12-24 | 23.59 | $23.23 | 70039 |
| 2024-12-23 | 23.65 | $23.04 | 196100 |
| 2024-12-20 | 23.74 | $23.35 | 686528 |
| 2024-12-19 | 23.79 | $23.01 | 230023 |
| 2024-12-18 | 23.92 | $22.96 | 293700 |
| 2024-12-17 | 24.07 | $23.92 | 239235 |
| 2024-12-16 | 24.04 | $24.27 | 236800 |
| 2024-12-13 | 23.93 | $23.62 | 127600 |
| 2024-12-12 | 23.94 | $23.75 | 163500 |
| 2024-12-11 | 23.92 | $23.99 | 317036 |
| 2024-12-10 | 23.84 | $23.95 | 307749 |
| 2024-12-09 | 23.75 | $23.66 | 227738 |
| 2024-12-06 | 23.70 | $23.18 | 191424 |
| 2024-12-05 | 23.75 | $23.43 | 139044 |
| 2024-12-04 | 23.75 | $23.74 | 153123 |
| 2024-12-03 | 23.68 | $23.40 | 185502 |
| 2024-12-02 | 23.67 | $23.77 | 261800 |
| 2024-11-29 | 23.57 | $23.70 | 188900 |
| 2024-11-27 | 23.47 | $23.64 | 288501 |
| 2024-11-26 | 23.36 | $23.55 | 173200 |
| 2024-11-25 | 23.25 | $23.53 | 188331 |
| 2024-11-22 | 23.12 | $23.44 | 280925 |
| 2024-11-21 | 22.98 | $23.02 | 217320 |
| 2024-11-20 | 22.91 | $22.96 | 125107 |
| 2024-11-19 | 22.84 | $22.97 | 118636 |
| 2024-11-18 | 22.75 | $22.83 | 114824 |
| 2024-11-15 | 22.68 | $22.95 | 175535 |
| 2024-11-14 | 22.56 | $22.79 | 222400 |
| 2024-11-13 | 22.46 | $23.15 | 250300 |
| 2024-11-12 | 22.26 | $23.27 | 267600 |
| 2024-11-11 | 22.00 | $23.08 | 294100 |
| 2024-11-08 | 21.73 | $22.70 | 193400 |
| 2024-11-07 | 21.51 | $22.26 | 170304 |
| 2024-11-06 | 21.34 | $22.77 | 386948 |
| 2024-11-05 | 21.03 | $21.28 | 149700 |
| 2024-11-04 | 20.99 | $21.03 | 199818 |
| 2024-11-01 | 21.00 | $21.02 | 200600 |
| 2024-10-31 | 21.01 | $21.70 | 250300 |
| 2024-10-30 | 20.88 | $20.60 | 135600 |
| 2024-10-29 | 20.97 | $20.84 | 133828 |
| 2024-10-28 | 21.02 | $20.89 | 133705 |
| 2024-10-25 | 21.06 | $20.55 | 98600 |
| 2024-10-24 | 21.19 | $20.80 | 167436 |
| 2024-10-23 | 21.28 | $20.91 | 130415 |
| 2024-10-22 | 21.36 | $21.02 | 181500 |
| 2024-10-21 | 21.44 | $21.39 | 177214 |
| 2024-10-18 | 21.45 | $21.78 | 151743 |
| 2024-10-17 | 21.38 | $22.00 | 310429 |
| 2024-10-16 | 21.25 | $21.71 | 202586 |
| 2024-10-15 | 21.16 | $21.02 | 169118 |
| 2024-10-14 | 21.21 | $20.90 | 162047 |
| 2024-10-11 | 21.29 | $20.93 | 140600 |
| 2024-10-10 | 21.37 | $20.83 | 189500 |
| 2024-10-09 | 21.49 | $20.93 | 129245 |
| 2024-10-08 | 21.61 | $21.15 | 156900 |
| 2024-10-07 | 21.70 | $21.39 | 129935 |
| 2024-10-04 | 21.75 | $21.76 | 140400 |
| 2024-10-03 | 21.73 | $21.36 | 132274 |
| 2024-10-02 | 21.80 | $21.70 | 196101 |
| 2024-10-01 | 21.80 | $21.81 | 225724 |
| 2024-09-30 | 21.78 | $22.13 | 142900 |
| 2024-09-27 | 21.68 | $22.09 | 176323 |
| 2024-09-26 | 21.58 | $22.00 | 233542 |
| 2024-09-25 | 21.48 | $21.97 | 320000 |
| 2024-09-24 | 21.37 | $21.95 | 236728 |
| 2024-09-23 | 21.25 | $21.73 | 309900 |
| 2024-09-20 | 21.15 | $21.59 | 706606 |
| 2024-09-19 | 21.07 | $21.85 | 287300 |
| 2024-09-18 | 20.92 | $21.56 | 267703 |
| 2024-09-17 | 20.81 | $21.33 | 173600 |
| 2024-09-16 | 20.73 | $21.29 | 156726 |
| 2024-09-13 | 20.65 | $21.01 | 186940 |
| 2024-09-12 | 20.62 | $20.56 | 220400 |
| 2024-09-11 | 20.68 | $20.26 | 172900 |
| 2024-09-10 | 20.82 | $20.36 | 138841 |
| 2024-09-09 | 20.95 | $20.23 | 213400 |
| 2024-09-06 | 21.14 | $20.47 | 152519 |
| 2024-09-05 | 21.31 | $20.87 | 146300 |
| 2024-09-04 | 21.43 | $21.16 | 135600 |
| 2024-09-03 | 21.50 | $21.35 | 157615 |
| 2024-08-30 | 21.54 | $22.15 | 163846 |
| 2024-08-29 | 21.43 | $21.88 | 136100 |
| 2024-08-28 | 21.35 | $21.74 | 123800 |
| 2024-08-27 | 21.29 | $21.74 | 89100 |
| 2024-08-26 | 21.22 | $21.93 | 167242 |
| 2024-08-23 | 21.11 | $22.12 | 185341 |
| 2024-08-22 | 20.93 | $21.15 | 89200 |
| 2024-08-21 | 20.94 | $21.38 | 107147 |
| 2024-08-20 | 20.90 | $21.20 | 155833 |
| 2024-08-19 | 20.90 | $21.63 | 226956 |
| 2024-08-16 | 20.80 | $21.17 | 251748 |
| 2024-08-15 | 20.80 | $21.19 | 201800 |
| 2024-08-14 | 20.79 | $20.46 | 117602 |
| 2024-08-13 | 20.94 | $20.63 | 144300 |
| 2024-08-12 | 21.08 | $20.32 | 188000 |
| 2024-08-09 | 21.31 | $20.31 | 129548 |
| 2024-08-08 | 21.58 | $20.64 | 182300 |
| 2024-08-07 | 21.83 | $20.31 | 302500 |
| 2024-08-06 | 22.19 | $20.31 | 323447 |
| 2024-08-05 | 22.62 | $20.26 | 392000 |
| 2024-08-02 | 23.12 | $21.52 | 314700 |
| 2024-08-01 | 23.43 | $21.49 | 425201 |
| 2024-07-31 | 23.80 | $24.06 | 378112 |
| 2024-07-30 | 23.68 | $23.85 | 165642 |
| 2024-07-29 | 23.59 | $23.48 | 225828 |
| 2024-07-26 | 23.55 | $23.95 | 223033 |
| 2024-07-25 | 23.41 | $23.69 | 297637 |
| 2024-07-24 | 23.30 | $23.36 | 326314 |
| 2024-07-23 | 23.24 | $23.77 | 171418 |
| 2024-07-22 | 23.07 | $23.49 | 187635 |
| 2024-07-19 | 22.94 | $23.10 | 136416 |
| 2024-07-18 | 22.87 | $23.43 | 243700 |
| 2024-07-17 | 22.72 | $24.00 | 295351 |
| 2024-07-16 | 22.41 | $23.70 | 405100 |
| 2024-07-15 | 22.13 | $23.10 | 246000 |
| 2024-07-12 | 21.92 | $22.74 | 208200 |
| 2024-07-11 | 21.76 | $22.62 | 390621 |
| 2024-07-10 | 21.59 | $21.67 | 161911 |
| 2024-07-09 | 21.60 | $21.23 | 153033 |
| 2024-07-08 | 21.71 | $21.76 | 166900 |
| 2024-07-05 | 21.72 | $21.61 | 179000 |
| 2024-07-03 | 21.77 | $21.86 | 96848 |
| 2024-07-02 | 21.77 | $21.81 | 142732 |
| 2024-07-01 | 21.78 | $21.67 | 205063 |
| 2024-06-28 | 21.83 | $21.89 | 1.2M |
| 2024-06-27 | 21.84 | $21.71 | 180200 |
| 2024-06-26 | 21.90 | $21.56 | 171027 |
| 2024-06-25 | 21.99 | $21.56 | 143418 |
| 2024-06-24 | 22.10 | $22.04 | 176201 |
| 2024-06-21 | 22.12 | $21.68 | 648005 |
| 2024-06-20 | 22.23 | $21.69 | 195034 |
| 2024-06-18 | 22.35 | $22.23 | 165900 |
| 2024-06-17 | 22.38 | $22.46 | 89807 |
| 2024-06-14 | 22.37 | $22.11 | 155015 |
| 2024-06-13 | 22.42 | $22.44 | 102400 |
| 2024-06-12 | 22.42 | $22.90 | 171425 |
| 2024-06-11 | 22.32 | $22.28 | 123600 |
| 2024-06-10 | 22.33 | $22.28 | 123400 |
| 2024-06-07 | 22.34 | $22.16 | 166519 |
| 2024-06-06 | 22.39 | $22.34 | 157321 |
| 2024-06-05 | 22.40 | $22.70 | 125755 |
| 2024-06-04 | 22.33 | $22.66 | 122040 |
| 2024-06-03 | 22.27 | $22.76 | 107226 |
| 2024-05-31 | 22.18 | $22.76 | 150400 |
| 2024-05-30 | 22.07 | $22.58 | 170820 |
| 2024-05-29 | 21.98 | $21.84 | 274600 |
| 2024-05-28 | 22.03 | $22.40 | 239612 |
| 2024-05-24 | 21.98 | $22.09 | 115923 |
| 2024-05-23 | 21.98 | $21.84 | 196016 |
| 2024-05-22 | 22.04 | $22.23 | 121247 |
| 2024-05-21 | 22.03 | $22.43 | 100500 |
| 2024-05-20 | 21.98 | $22.29 | 204848 |
| 2024-05-17 | 21.95 | $22.29 | 148042 |
| 2024-05-16 | 21.91 | $22.13 | 155039 |
| 2024-05-15 | 21.91 | $22.09 | 138371 |
| 2024-05-14 | 21.91 | $22.27 | 171300 |
| 2024-05-13 | 21.88 | $21.94 | 110737 |
| 2024-05-10 | 21.92 | $21.96 | 156900 |
| 2024-05-09 | 21.97 | $21.97 | 223500 |
| 2024-05-08 | 22.02 | $22.08 | 118518 |
| 2024-05-07 | 22.05 | $22.13 | 129200 |
| 2024-05-06 | 22.09 | $22.09 | 155600 |
| 2024-05-03 | 22.14 | $21.68 | 210200 |
| 2024-05-02 | 22.29 | $21.33 | 491224 |
| 2024-05-01 | 22.54 | $22.57 | 367500 |
| 2024-04-30 | 22.57 | $21.97 | 151600 |
| 2024-04-29 | 22.73 | $22.53 | 167713 |
| 2024-04-26 | 22.81 | $22.62 | 233207 |
| 2024-04-25 | 22.87 | $22.33 | 270021 |
| 2024-04-24 | 23.01 | $23.22 | 133702 |
| 2024-04-23 | 22.99 | $23.21 | 120000 |
| 2024-04-22 | 22.97 | $22.95 | 131702 |
| 2024-04-19 | 23.00 | $22.81 | 277400 |
| 2024-04-18 | 23.06 | $22.33 | 188248 |
| 2024-04-17 | 23.24 | $22.14 | 137536 |
| 2024-04-16 | 23.48 | $22.39 | 173700 |
| 2024-04-15 | 23.71 | $22.89 | 128542 |
| 2024-04-12 | 23.88 | $23.47 | 186724 |
| 2024-04-11 | 23.94 | $23.81 | 187400 |
| 2024-04-10 | 23.95 | $23.68 | 429100 |
| 2024-04-09 | 23.98 | $24.00 | 159505 |
| 2024-04-08 | 23.95 | $23.98 | 193700 |
| 2024-04-05 | 23.91 | $23.69 | 190100 |
| 2024-04-04 | 23.93 | $23.67 | 257103 |
| 2024-04-03 | 23.96 | $23.77 | 127500 |
| 2024-04-02 | 23.97 | $23.65 | 170321 |
| 2024-04-01 | 24.00 | $23.75 | 142519 |
| 2024-03-28 | 24.01 | $24.07 | 279100 |
| 2024-03-27 | 23.96 | $24.04 | 138100 |
| 2024-03-26 | 23.90 | $23.49 | 140436 |
| 2024-03-25 | 23.95 | $23.59 | 138844 |
| 2024-03-22 | 23.98 | $23.88 | 148100 |
| 2024-03-21 | 23.96 | $24.19 | 252800 |
| 2024-03-20 | 23.86 | $23.94 | 165045 |
| 2024-03-19 | 23.79 | $23.66 | 133200 |
| 2024-03-18 | 23.77 | $23.29 | 167500 |
| 2024-03-15 | 23.83 | $23.56 | 481504 |
| 2024-03-14 | 23.83 | $23.34 | 183700 |
| 2024-03-13 | 23.88 | $23.53 | 179524 |
| 2024-03-12 | 23.90 | $23.91 | 170813 |
| 2024-03-11 | 23.83 | $24.15 | 183927 |
| 2024-03-08 | 23.70 | $24.56 | 313807 |
| 2024-03-07 | 23.45 | $24.40 | 354900 |
| 2024-03-06 | 23.20 | $23.76 | 319004 |
| 2024-03-05 | 23.04 | $23.40 | 234607 |
| 2024-03-04 | 22.93 | $23.18 | 140977 |
| 2024-03-01 | 22.85 | $23.09 | 208100 |
| 2024-02-29 | 22.77 | $23.00 | 409806 |
| 2024-02-28 | 22.70 | $22.56 | 135349 |
| 2024-02-27 | 22.71 | $22.69 | 146432 |
| 2024-02-26 | 22.68 | $22.54 | 135332 |
| 2024-02-23 | 22.69 | $22.63 | 116100 |
| 2024-02-22 | 22.68 | $22.50 | 224300 |
| 2024-02-21 | 22.69 | $22.66 | 128300 |
| 2024-02-20 | 22.66 | $22.77 | 142613 |
| 2024-02-16 | 22.61 | $23.02 | 200638 |
| 2024-02-15 | 22.50 | $23.20 | 204600 |
| 2024-02-14 | 22.33 | $22.28 | 171700 |
| 2024-02-13 | 22.32 | $21.98 | 285200 |
| 2024-02-12 | 22.38 | $22.92 | 225837 |
| 2024-02-09 | 22.24 | $22.50 | 174200 |
| 2024-02-08 | 22.18 | $22.01 | 536000 |
| 2024-02-07 | 22.20 | $21.59 | 134410 |
| 2024-02-06 | 22.31 | $21.65 | 177615 |
| 2024-02-05 | 22.43 | $21.76 | 118300 |
| 2024-02-02 | 22.55 | $22.25 | 139701 |
| 2024-02-01 | 22.58 | $22.31 | 129245 |
| 2024-01-31 | 22.59 | $22.09 | 211600 |
| 2024-01-30 | 22.66 | $22.60 | 127835 |
| 2024-01-29 | 22.63 | $22.99 | 144410 |
| 2024-01-26 | 22.50 | $22.84 | 207000 |
| 2024-01-25 | 22.39 | $23.01 | 590400 |
| 2024-01-24 | 22.22 | $22.05 | 293300 |
| 2024-01-23 | 22.22 | $22.49 | 172600 |
| 2024-01-22 | 22.13 | $22.38 | 284068 |
| 2024-01-19 | 22.04 | $21.57 | 167000 |
| 2024-01-18 | 22.12 | $21.45 | 218600 |
| 2024-01-17 | 22.22 | $21.34 | 252900 |
| 2024-01-16 | 22.37 | $21.62 | 254300 |
| 2024-01-12 | 22.47 | $21.77 | 182800 |
| 2024-01-11 | 22.56 | $21.89 | 183100 |
| 2024-01-10 | 22.64 | $22.27 | 236400 |
| 2024-01-09 | 22.64 | $22.20 | 131709 |
| 2024-01-08 | 22.65 | $22.44 | 159400 |
| 2024-01-05 | 22.61 | $22.10 | 191527 |
| 2024-01-04 | 22.64 | $22.12 | 128430 |
| 2024-01-03 | 22.66 | $22.16 | 187443 |
| 2024-01-02 | 22.66 | $22.63 | 170900 |
| 2023-12-29 | 22.57 | $22.45 | 211400 |
| 2023-12-28 | 22.49 | $22.65 | 260600 |
| 2023-12-27 | 22.35 | $22.86 | 112800 |
| 2023-12-26 | 22.14 | $22.68 | 128800 |
| 2023-12-22 | 21.93 | $22.30 | 199300 |
| 2023-12-21 | 21.76 | $22.00 | 172709 |
| 2023-12-20 | 21.62 | $21.60 | 194700 |
| 2023-12-19 | 21.54 | $21.62 | 168930 |
| 2023-12-18 | 21.44 | $21.38 | 205429 |
| 2023-12-15 | 21.37 | $21.49 | 427000 |
| 2023-12-14 | 21.26 | $21.75 | 185300 |
| 2023-12-13 | 21.08 | $21.25 | 217307 |
| 2023-12-12 | 20.96 | $20.89 | 118600 |
| 2023-12-11 | 20.90 | $21.18 | 206618 |
| 2023-12-08 | 20.77 | $20.77 | 140421 |
| 2023-12-07 | 20.69 | $20.71 | 129811 |
| 2023-12-06 | 20.62 | $20.53 | 107200 |
| 2023-12-05 | 20.56 | $20.54 | 108022 |
| 2023-12-04 | 20.49 | $20.68 | 110600 |
| 2023-12-01 | 20.38 | $20.68 | 174117 |
| 2023-11-30 | 20.24 | $20.17 | 153200 |
| 2023-11-29 | 20.19 | $20.29 | 117746 |
| 2023-11-28 | 20.10 | $20.04 | 116405 |
| 2023-11-27 | 20.04 | $20.26 | 102318 |
| 2023-11-24 | 19.93 | $20.38 | 56800 |
| 2023-11-22 | 19.76 | $20.11 | 137200 |
| 2023-11-21 | 19.63 | $20.17 | 114953 |
| 2023-11-20 | 19.46 | $20.38 | 96400 |
| 2023-11-17 | 19.21 | $20.24 | 173214 |
| 2023-11-16 | 18.96 | $20.11 | 131840 |
| 2023-11-15 | 18.68 | $20.02 | 173500 |
| 2023-11-14 | 18.38 | $19.64 | 254500 |
| 2023-11-13 | 18.12 | $18.41 | 198700 |
| 2023-11-10 | 18.07 | $18.55 | 142436 |
| 2023-11-09 | 17.98 | $18.45 | 120033 |
| 2023-11-08 | 17.90 | $18.59 | 116300 |
| 2023-11-07 | 17.78 | $18.63 | 141641 |
| 2023-11-06 | 17.64 | $18.56 | 130812 |
| 2023-11-03 | 17.48 | $18.74 | 210900 |
| 2023-11-02 | 17.27 | $17.84 | 145145 |
| 2023-11-01 | 17.22 | $17.26 | 122200 |
| 2023-10-31 | 17.28 | $17.18 | 160100 |
| 2023-10-30 | 17.37 | $17.06 | 227812 |
| 2023-10-27 | 17.51 | $17.13 | 232700 |
| 2023-10-26 | 17.66 | $17.79 | 188900 |
| 2023-10-25 | 17.70 | $17.75 | 146908 |
| 2023-10-24 | 17.75 | $17.65 | 141100 |
| 2023-10-23 | 17.84 | $17.73 | 182500 |
| 2023-10-20 | 17.93 | $17.91 | 199619 |
| 2023-10-19 | 18.00 | $17.69 | 198400 |
| 2023-10-18 | 18.13 | $18.04 | 140148 |
| 2023-10-17 | 18.21 | $18.70 | 193000 |
| 2023-10-16 | 18.16 | $18.45 | 147934 |
| 2023-10-13 | 18.16 | $18.27 | 138616 |
| 2023-10-12 | 18.21 | $18.57 | 211900 |
| 2023-10-11 | 18.20 | $18.65 | 120349 |
| 2023-10-10 | 18.18 | $18.64 | 195043 |
| 2023-10-09 | 18.16 | $18.37 | 210648 |
| 2023-10-06 | 18.20 | $18.35 | 218503 |
| 2023-10-05 | 18.26 | $18.26 | 272300 |
| 2023-10-04 | 18.35 | $18.32 | 135728 |
| 2023-10-03 | 18.44 | $18.13 | 143011 |
| 2023-10-02 | 18.59 | $18.51 | 115000 |
| 2023-09-29 | 18.69 | $18.77 | 208646 |
| 2023-09-28 | 18.76 | $18.95 | 123900 |
| 2023-09-27 | 18.80 | $18.68 | 189100 |
| 2023-09-26 | 18.91 | $18.82 | 267900 |
| 2023-09-25 | 19.01 | $18.59 | 210200 |
| 2023-09-22 | 19.18 | $18.69 | 150112 |
| 2023-09-21 | 19.37 | $18.78 | 151700 |
| 2023-09-20 | 19.56 | $19.29 | 123500 |
| 2023-09-19 | 19.69 | $19.61 | 158309 |
| 2023-09-18 | 19.77 | $19.51 | 141717 |
| 2023-09-15 | 19.89 | $19.75 | 319934 |
| 2023-09-14 | 19.97 | $20.19 | 123329 |
| 2023-09-13 | 19.99 | $19.79 | 158626 |
| 2023-09-12 | 20.09 | $20.00 | 84922 |
| 2023-09-11 | 20.17 | $20.06 | 133700 |
| 2023-09-08 | 20.25 | $20.05 | 99957 |
| 2023-09-07 | 20.34 | $19.80 | 104341 |
| 2023-09-06 | 20.51 | $20.03 | 164439 |
| 2023-09-05 | 20.66 | $20.36 | 178347 |
| 2023-09-01 | 20.77 | $21.08 | 157001 |
| 2023-08-31 | 20.74 | $20.65 | 226700 |
| 2023-08-30 | 20.81 | $20.90 | 91442 |
| 2023-08-29 | 20.83 | $20.81 | 134547 |
| 2023-08-28 | 20.87 | $20.77 | 92608 |
| 2023-08-25 | 20.94 | $20.74 | 102424 |
| 2023-08-24 | 21.02 | $20.59 | 89105 |
| 2023-08-23 | 21.15 | $20.76 | 106000 |
| 2023-08-22 | 21.27 | $20.61 | 113816 |
| 2023-08-21 | 21.44 | $20.91 | 66201 |
| 2023-08-18 | 21.57 | $21.11 | 102700 |
| 2023-08-17 | 21.69 | $20.89 | 93300 |
| 2023-08-16 | 21.87 | $21.18 | 89900 |
| 2023-08-15 | 22.02 | $21.35 | 109738 |
| 2023-08-14 | 22.15 | $21.60 | 95900 |
| 2023-08-11 | 22.26 | $22.04 | 112143 |
| 2023-08-10 | 22.28 | $21.79 | 92600 |
| 2023-08-09 | 22.37 | $22.18 | 101000 |
| 2023-08-08 | 22.38 | $21.91 | 106600 |
| 2023-08-07 | 22.45 | $22.12 | 82622 |
| 2023-08-04 | 22.49 | $22.18 | 127309 |
| 2023-08-03 | 22.52 | $22.37 | 174500 |
| 2023-08-02 | 22.51 | $22.12 | 89130 |
| 2023-08-01 | 22.55 | $22.39 | 77542 |
| 2023-07-31 | 22.54 | $22.53 | 117344 |
| 2023-07-28 | 22.49 | $22.22 | 87606 |
| 2023-07-27 | 22.50 | $22.30 | 139100 |
| 2023-07-26 | 22.49 | $22.43 | 83000 |
| 2023-07-25 | 22.45 | $22.24 | 68930 |
| 2023-07-24 | 22.44 | $22.12 | 76800 |
| 2023-07-21 | 22.45 | $22.28 | 129642 |
| 2023-07-20 | 22.43 | $22.47 | 113500 |
| 2023-07-19 | 22.36 | $22.16 | 137800 |
| 2023-07-18 | 22.34 | $22.57 | 107347 |
| 2023-07-17 | 22.22 | $22.75 | 151625 |
| 2023-07-14 | 22.05 | $22.13 | 93626 |
| 2023-07-13 | 21.98 | $22.10 | 86239 |
| 2023-07-12 | 21.90 | $22.05 | 116000 |
| 2023-07-11 | 21.82 | $21.95 | 106900 |
| 2023-07-10 | 21.74 | $21.71 | 149301 |
| 2023-07-07 | 21.69 | $21.47 | 123000 |
| 2023-07-06 | 21.69 | $21.49 | 219039 |
| 2023-07-05 | 21.68 | $21.65 | 136900 |
| 2023-07-03 | 21.63 | $21.55 | 80613 |
| 2023-06-30 | 21.60 | $21.69 | 210831 |
| 2023-06-29 | 21.52 | $21.80 | 124521 |
| 2023-06-28 | 21.41 | $21.51 | 107446 |
| 2023-06-27 | 21.33 | $21.12 | 163500 |
| 2023-06-26 | 21.33 | $21.02 | 176200 |
| 2023-06-23 | 21.34 | $20.65 | 497535 |
| 2023-06-22 | 21.43 | $21.01 | 157803 |
| 2023-06-21 | 21.45 | $21.14 | 107811 |
| 2023-06-20 | 21.45 | $21.37 | 140700 |
| 2023-06-16 | 21.39 | $21.44 | 273600 |
| 2023-06-15 | 21.31 | $21.59 | 136500 |
| 2023-06-14 | 21.18 | $21.40 | 136900 |
| 2023-06-13 | 21.06 | $21.39 | 133019 |
| 2023-06-12 | 20.93 | $21.09 | 144449 |
| 2023-06-09 | 20.83 | $20.88 | 114600 |
| 2023-06-08 | 20.76 | $21.36 | 202000 |
| 2023-06-07 | 20.57 | $21.64 | 226700 |
| 2023-06-06 | 20.29 | $20.93 | 173300 |
| 2023-06-05 | 20.11 | $20.30 | 113131 |
| 2023-06-02 | 20.03 | $20.40 | 178915 |
| 2023-06-01 | 19.92 | $19.60 | 83624 |
| 2023-05-31 | 19.96 | $19.62 | 292130 |
| 2023-05-30 | 20.00 | $19.82 | 104522 |
| 2023-05-26 | 20.00 | $19.92 | 101233 |
| 2023-05-25 | 19.98 | $19.79 | 163504 |
| 2023-05-24 | 19.98 | $20.04 | 276424 |
| 2023-05-23 | 19.93 | $20.25 | 119100 |
| 2023-05-22 | 19.82 | $20.12 | 119000 |
| 2023-05-19 | 19.72 | $20.00 | 139800 |
| 2023-05-18 | 19.63 | $20.26 | 95251 |
| 2023-05-17 | 19.47 | $20.15 | 125400 |
| 2023-05-16 | 19.30 | $19.64 | 103841 |
| 2023-05-15 | 19.21 | $19.62 | 150800 |
| 2023-05-12 | 19.11 | $20.17 | 286548 |
| 2023-05-11 | 18.88 | $19.68 | 184000 |
| 2023-05-10 | 18.71 | $19.01 | 392144 |
| 2023-05-09 | 18.66 | $18.77 | 93900 |
| 2023-05-08 | 18.65 | $18.87 | 129604 |
| 2023-05-05 | 18.63 | $19.00 | 187534 |
| 2023-05-04 | 18.57 | $18.80 | 223000 |
| 2023-05-03 | 18.54 | $18.15 | 134200 |
| 2023-05-02 | 18.65 | $18.27 | 124933 |
| 2023-05-01 | 18.75 | $18.76 | 122200 |
| 2023-04-28 | 18.77 | $19.06 | 154600 |
| 2023-04-27 | 18.72 | $18.86 | 131800 |
| 2023-04-26 | 18.71 | $18.38 | 172100 |
| 2023-04-25 | 18.81 | $18.67 | 111806 |
| 2023-04-24 | 18.85 | $18.87 | 82500 |
| 2023-04-21 | 18.87 | $18.86 | 113430 |
| 2023-04-20 | 18.89 | $18.84 | 116500 |
| 2023-04-19 | 18.91 | $19.03 | 138543 |
| 2023-04-18 | 18.91 | $19.39 | 161000 |
| 2023-04-17 | 18.82 | $19.52 | 150025 |
| 2023-04-14 | 18.70 | $19.35 | 156421 |
| 2023-04-13 | 18.60 | $19.22 | 159600 |
| 2023-04-12 | 18.50 | $18.84 | 122000 |
| 2023-04-11 | 18.48 | $18.90 | 138547 |
| 2023-04-10 | 18.44 | $18.89 | 295400 |
| 2023-04-06 | 18.40 | $18.67 | 125000 |
| 2023-04-05 | 18.40 | $18.60 | 143316 |
| 2023-04-04 | 18.41 | $18.69 | 206400 |
| 2023-04-03 | 18.42 | $18.92 | 233600 |
| 2023-03-31 | 18.38 | $19.08 | 226400 |
| 2023-03-30 | 18.31 | $18.67 | 181600 |
| 2023-03-29 | 18.31 | $18.92 | 176540 |
| 2023-03-28 | 18.27 | $19.00 | 319629 |
| 2023-03-27 | 18.21 | $18.77 | 195615 |
| 2023-03-24 | 18.19 | $18.65 | 229700 |
| 2023-03-23 | 18.20 | $18.20 | 195127 |
| 2023-03-22 | 18.31 | $18.35 | 189958 |
| 2023-03-21 | 18.41 | $18.53 | 250634 |
| 2023-03-20 | 18.49 | $18.03 | 255300 |
| 2023-03-17 | 18.71 | $18.03 | 650003 |
| 2023-03-16 | 18.95 | $18.63 | 247686 |
| 2023-03-15 | 19.12 | $18.14 | 244100 |
| 2023-03-14 | 19.43 | $18.55 | 382649 |
| 2023-03-13 | 19.70 | $18.15 | 238734 |
| 2023-03-10 | 20.10 | $18.36 | 389400 |
| 2023-03-09 | 20.52 | $19.33 | 199301 |
| 2023-03-08 | 20.81 | $19.93 | 184000 |
| 2023-03-07 | 21.02 | $19.77 | 186700 |
| 2023-03-06 | 21.30 | $20.04 | 228600 |
| 2023-03-03 | 21.57 | $20.80 | 227439 |
| 2023-03-02 | 21.72 | $20.63 | 468083 |
| 2023-03-01 | 21.93 | $21.51 | 138646 |
| 2023-02-28 | 21.98 | $21.77 | 375800 |
| 2023-02-27 | 21.99 | $21.25 | 178400 |
| 2023-02-24 | 22.11 | $21.50 | 163936 |
| 2023-02-23 | 22.19 | $21.75 | 83600 |
| 2023-02-22 | 22.23 | $21.55 | 175400 |
| 2023-02-21 | 22.31 | $21.56 | 162719 |
| 2023-02-17 | 22.41 | $21.96 | 111300 |
| 2023-02-16 | 22.42 | $21.85 | 129502 |
| 2023-02-15 | 22.47 | $22.02 | 97903 |
| 2023-02-14 | 22.47 | $21.84 | 122729 |
| 2023-02-13 | 22.52 | $22.27 | 98100 |
| 2023-02-10 | 22.47 | $21.88 | 96237 |
| 2023-02-09 | 22.49 | $21.60 | 114336 |
| 2023-02-08 | 22.57 | $22.09 | 122800 |
| 2023-02-07 | 22.56 | $22.46 | 123262 |
| 2023-02-06 | 22.45 | $22.36 | 138027 |
| 2023-02-03 | 22.35 | $22.45 | 170139 |
| 2023-02-02 | 22.21 | $22.59 | 186922 |
| 2023-02-01 | 22.00 | $22.40 | 207200 |
| 2023-01-31 | 21.80 | $22.32 | 229700 |
| 2023-01-30 | 21.57 | $21.71 | 274200 |
| 2023-01-27 | 21.43 | $21.46 | 172800 |
| 2023-01-26 | 21.32 | $21.45 | 236031 |
| 2023-01-25 | 21.19 | $21.54 | 190900 |
| 2023-01-24 | 21.01 | $21.26 | 124143 |
| 2023-01-23 | 20.85 | $21.47 | 289405 |
| 2023-01-20 | 20.62 | $20.79 | 273635 |
| 2023-01-19 | 20.49 | $20.60 | 305546 |
| 2023-01-18 | 20.38 | $20.42 | 199858 |
| 2023-01-17 | 20.28 | $21.38 | 262518 |
| 2023-01-13 | 19.96 | $21.05 | 159310 |
| 2023-01-12 | 19.66 | $21.26 | 223300 |
| 2023-01-11 | 19.25 | $20.55 | 185601 |
| 2023-01-10 | 18.93 | $20.52 | 288600 |
| 2023-01-09 | 18.57 | $19.87 | 254615 |
| 2023-01-06 | 18.28 | $19.31 | 288219 |
| 2023-01-05 | 18.06 | $18.66 | 230018 |
| 2023-01-04 | 17.95 | $18.96 | 310818 |
| 2023-01-03 | 17.75 | $19.22 | 341600 |
| 2022-12-30 | 17.47 | $18.23 | 190536 |
| 2022-12-29 | 17.36 | $18.29 | 189000 |
| 2022-12-28 | 17.21 | $17.87 | 209200 |
| 2022-12-27 | 17.14 | $18.26 | 268423 |
| 2022-12-23 | 16.97 | $18.03 | 393013 |
| 2022-12-22 | 16.84 | $16.79 | 261407 |
| 2022-12-21 | 16.94 | $16.72 | 258516 |
| 2022-12-20 | 17.08 | $16.43 | 244807 |
| 2022-12-19 | 17.31 | $16.54 | 260408 |
| 2022-12-16 | 17.56 | $16.95 | 649086 |
| 2022-12-15 | 17.76 | $17.27 | 201000 |
| 2022-12-14 | 17.94 | $17.92 | 216749 |
| 2022-12-13 | 18.00 | $18.04 | 280900 |
| 2022-12-12 | 18.06 | $17.75 | 237485 |
| 2022-12-09 | 18.19 | $17.66 | 192827 |
| 2022-12-08 | 18.36 | $17.60 | 204908 |
| 2022-12-07 | 18.58 | $17.60 | 217000 |
| 2022-12-06 | 18.83 | $17.59 | 272345 |
| 2022-12-05 | 19.13 | $18.51 | 176300 |
| 2022-12-02 | 19.28 | $19.15 | 202200 |
| 2022-12-01 | 19.33 | $19.17 | 280041 |
| 2022-11-30 | 19.37 | $19.56 | 542548 |
| 2022-11-29 | 19.35 | $18.73 | 197434 |
| 2022-11-28 | 19.49 | $19.11 | 481339 |
| 2022-11-25 | 19.58 | $19.20 | 85717 |
| 2022-11-23 | 19.66 | $19.21 | 174303 |
| 2022-11-22 | 19.75 | $18.80 | 256039 |
| 2022-11-21 | 19.95 | $19.55 | 157200 |
| 2022-11-18 | 20.02 | $19.52 | 154325 |
| 2022-11-17 | 20.10 | $20.14 | 138837 |
| 2022-11-16 | 20.06 | $19.82 | 200800 |
| 2022-11-15 | 20.09 | $20.91 | 319500 |
| 2022-11-14 | 19.89 | $19.55 | 235200 |
| 2022-11-11 | 19.94 | $19.75 | 186620 |
| 2022-11-10 | 19.95 | $20.00 | 274800 |
| 2022-11-09 | 19.92 | $19.39 | 248225 |
| 2022-11-08 | 20.01 | $19.25 | 258638 |
| 2022-11-07 | 20.13 | $19.39 | 258600 |
| 2022-11-04 | 20.25 | $19.51 | 296574 |
| 2022-11-03 | 20.36 | $20.62 | 124464 |
| 2022-11-02 | 20.25 | $21.22 | 338700 |
| 2022-11-01 | 19.99 | $21.67 | 377603 |
| 2022-10-31 | 19.60 | $21.28 | 217406 |
| 2022-10-28 | 19.22 | $21.06 | 266529 |
| 2022-10-27 | 18.83 | $20.18 | 231100 |
| 2022-10-26 | 18.56 | $19.87 | 141116 |
| 2022-10-25 | 18.31 | $19.54 | 235900 |
| 2022-10-24 | 18.10 | $18.92 | 145124 |
| 2022-10-21 | 17.99 | $18.72 | 234702 |
| 2022-10-20 | 17.90 | $18.50 | 298100 |
| 2022-10-19 | 17.85 | $18.33 | 161345 |
| 2022-10-18 | 17.83 | $18.96 | 201961 |
| 2022-10-17 | 17.68 | $18.79 | 264527 |
| 2022-10-14 | 17.55 | $18.04 | 203536 |
| 2022-10-13 | 17.56 | $18.27 | 279004 |
| 2022-10-12 | 17.52 | $17.52 | 181000 |
| 2022-10-11 | 17.65 | $17.46 | 338300 |
| 2022-10-10 | 17.82 | $17.63 | 202536 |
| 2022-10-07 | 17.98 | $17.92 | 225600 |
| 2022-10-06 | 18.12 | $18.36 | 123500 |
| 2022-10-05 | 18.18 | $18.74 | 185500 |
| 2022-10-04 | 18.19 | $19.09 | 206300 |
| 2022-10-03 | 18.13 | $18.34 | 327140 |
| 2022-09-30 | 18.23 | $18.06 | 166900 |
| 2022-09-29 | 18.41 | $18.30 | 248634 |
| 2022-09-28 | 18.57 | $19.11 | 218340 |
| 2022-09-27 | 18.59 | $18.09 | 219700 |
| 2022-09-26 | 18.85 | $18.17 | 345336 |
| 2022-09-23 | 19.13 | $18.92 | 369928 |
| 2022-09-22 | 19.30 | $19.18 | 192902 |
| 2022-09-21 | 19.46 | $19.39 | 285300 |
| 2022-09-20 | 19.60 | $19.45 | 290800 |
| 2022-09-19 | 19.76 | $19.69 | 312516 |
| 2022-09-16 | 19.90 | $19.05 | 721700 |
| 2022-09-15 | 20.21 | $19.86 | 194100 |
| 2022-09-14 | 20.39 | $20.11 | 161038 |
| 2022-09-13 | 20.57 | $20.39 | 245200 |
| 2022-09-12 | 20.71 | $20.95 | 204200 |
| 2022-09-09 | 20.77 | $20.76 | 165942 |
| 2022-09-08 | 20.88 | $20.37 | 174400 |
| 2022-09-07 | 21.10 | $20.30 | 225800 |
| 2022-09-06 | 21.37 | $20.05 | 562528 |
| 2022-09-02 | 21.74 | $20.37 | 217609 |
| 2022-09-01 | 22.11 | $20.69 | 390000 |
| 2022-08-31 | 22.47 | $20.86 | 506400 |
| 2022-08-30 | 22.86 | $21.72 | 133500 |
| 2022-08-29 | 23.13 | $21.96 | 226500 |
| 2022-08-26 | 23.40 | $21.90 | 193125 |
| 2022-08-25 | 23.72 | $23.00 | 168102 |
| 2022-08-24 | 23.86 | $22.93 | 97443 |
| 2022-08-23 | 24.04 | $23.08 | 275000 |
| 2022-08-22 | 24.21 | $23.14 | 199926 |
| 2022-08-19 | 24.40 | $23.67 | 220049 |
| 2022-08-18 | 24.50 | $24.24 | 192000 |
| 2022-08-17 | 24.49 | $24.28 | 240100 |
| 2022-08-16 | 24.47 | $24.99 | 232600 |
| 2022-08-15 | 24.30 | $24.80 | 172231 |
| 2022-08-12 | 24.14 | $24.65 | 173807 |
| 2022-08-11 | 23.98 | $24.10 | 320031 |
| 2022-08-10 | 23.90 | $23.51 | 392700 |
| 2022-08-09 | 23.94 | $23.97 | 453800 |
| 2022-08-08 | 23.88 | $23.46 | 380600 |
| 2022-08-05 | 23.92 | $23.81 | 270515 |
| 2022-08-04 | 23.89 | $24.29 | 203437 |
| 2022-08-03 | 23.75 | $24.60 | 151300 |
| 2022-08-02 | 23.51 | $24.08 | 182300 |
| 2022-08-01 | 23.35 | $24.60 | 301707 |
| 2022-07-29 | 23.05 | $24.13 | 205700 |
| 2022-07-28 | 22.81 | $23.86 | 257800 |
| 2022-07-27 | 22.57 | $23.09 | 174024 |
| 2022-07-26 | 22.47 | $22.45 | 235200 |
| 2022-07-25 | 22.48 | $22.68 | 160300 |
| 2022-07-22 | 22.44 | $22.63 | 137600 |
| 2022-07-21 | 22.41 | $22.81 | 228524 |
| 2022-07-20 | 22.34 | $22.43 | 182400 |
| 2022-07-19 | 22.33 | $22.49 | 339636 |
| 2022-07-18 | 22.32 | $21.54 | 342500 |
| 2022-07-15 | 22.50 | $21.85 | 330406 |
| 2022-07-14 | 22.65 | $22.08 | 452700 |
| 2022-07-13 | 22.77 | $22.66 | 175621 |
| 2022-07-12 | 22.79 | $23.08 | 216700 |
| 2022-07-11 | 22.72 | $23.00 | 548700 |
| 2022-07-08 | 22.67 | $23.29 | 272700 |
| 2022-07-07 | 22.54 | $23.50 | 626830 |
| 2022-07-06 | 22.34 | $22.72 | 435331 |
| 2022-07-05 | 22.28 | $22.81 | 377700 |
| 2022-07-01 | 22.19 | $21.55 | 311511 |
| 2022-06-30 | 22.36 | $21.42 | 450230 |
| 2022-06-29 | 22.57 | $21.80 | 303150 |
| 2022-06-28 | 22.75 | $22.49 | 410332 |
| 2022-06-27 | 22.81 | $23.00 | 621100 |
| 2022-06-24 | 22.77 | $22.10 | 7.3M |
| 2022-06-23 | 22.91 | $22.31 | 605304 |
| 2022-06-22 | 23.03 | $22.59 | 677300 |
| 2022-06-21 | 23.11 | $22.95 | 859700 |
| 2022-06-17 | 23.13 | $23.20 | 904800 |
| 2022-06-16 | 23.10 | $22.37 | 580510 |
| 2022-06-15 | 23.23 | $23.10 | 532800 |
| 2022-06-14 | 23.23 | $22.92 | 520830 |
| 2022-06-13 | 23.27 | $21.87 | 594914 |
| 2022-06-10 | 23.54 | $23.25 | 521108 |
| 2022-06-09 | 23.55 | $23.56 | 441300 |
| 2022-06-08 | 23.50 | $24.00 | 416609 |
| 2022-06-07 | 23.35 | $24.19 | 674420 |
| 2022-06-06 | 23.13 | $25.25 | 981700 |
| 2022-06-03 | 22.65 | $23.19 | 228647 |
| 2022-06-02 | 22.52 | $23.04 | 310003 |
| 2022-06-01 | 22.41 | $22.97 | 278600 |
| 2022-05-31 | 22.29 | $22.68 | 1.2M |
| 2022-05-27 | 22.21 | $23.20 | 552233 |
| 2022-05-26 | 22.02 | $23.10 | 253818 |
| 2022-05-25 | 21.81 | $22.35 | 278719 |
| 2022-05-24 | 21.73 | $21.49 | 237100 |
| 2022-05-23 | 21.82 | $22.06 | 227200 |
| 2022-05-20 | 21.81 | $21.70 | 285823 |
| 2022-05-19 | 21.88 | $21.97 | 289600 |
| 2022-05-18 | 21.90 | $22.24 | 258218 |
| 2022-05-17 | 21.86 | $23.15 | 276600 |
| 2022-05-16 | 21.64 | $22.83 | 263790 |
| 2022-05-13 | 21.44 | $22.72 | 542900 |
| 2022-05-12 | 21.25 | $21.09 | 378810 |
| 2022-05-11 | 21.36 | $20.95 | 318019 |
| 2022-05-10 | 21.54 | $21.11 | 356400 |
| 2022-05-09 | 21.70 | $21.85 | 430847 |
| 2022-05-06 | 21.75 | $23.11 | 691502 |
| 2022-05-05 | 21.54 | $20.67 | 424655 |
| 2022-05-04 | 21.81 | $21.31 | 326600 |
| 2022-05-03 | 22.00 | $21.32 | 283600 |
| 2022-05-02 | 22.22 | $21.55 | 273039 |
| 2022-04-29 | 22.43 | $21.86 | 233217 |
| 2022-04-28 | 22.61 | $22.21 | 270803 |
| 2022-04-27 | 22.74 | $21.56 | 280300 |
| 2022-04-26 | 23.04 | $21.62 | 241300 |
| 2022-04-25 | 23.38 | $22.56 | 247044 |
| 2022-04-22 | 23.58 | $22.78 | 326400 |
| 2022-04-21 | 23.76 | $23.43 | 168503 |
| 2022-04-20 | 23.83 | $23.66 | 348700 |
| 2022-04-19 | 23.87 | $24.09 | 722400 |
| 2022-04-18 | 23.82 | $23.74 | 289100 |
| 2022-04-14 | 23.83 | $23.89 | 225800 |
| 2022-04-13 | 23.82 | $23.90 | 110000 |
| 2022-04-12 | 23.81 | $23.79 | 245900 |
| 2022-04-11 | 23.81 | $23.75 | 189200 |
| 2022-04-08 | 23.82 | $24.37 | 318500 |
| 2022-04-07 | 23.71 | $23.48 | 292000 |
| 2022-04-06 | 23.76 | $23.37 | 200200 |
| 2022-04-05 | 23.85 | $24.39 | 251000 |
| 2022-04-04 | 23.74 | $24.44 | 190334 |
| 2022-04-01 | 23.60 | $24.24 | 164500 |
| 2022-03-31 | 23.47 | $23.77 | 196700 |
| 2022-03-30 | 23.43 | $24.31 | 169500 |
| 2022-03-29 | 23.27 | $24.22 | 218637 |
| 2022-03-28 | 23.10 | $23.63 | 191500 |
| 2022-03-25 | 23.04 | $24.16 | 212700 |
| 2022-03-24 | 22.85 | $23.69 | 192808 |
| 2022-03-23 | 22.74 | $23.28 | 196230 |
| 2022-03-22 | 22.69 | $23.61 | 212100 |
| 2022-03-21 | 22.58 | $23.32 | 180900 |
| 2022-03-18 | 22.51 | $23.56 | 434003 |
| 2022-03-17 | 22.38 | $23.04 | 151545 |
| 2022-03-16 | 22.35 | $23.01 | 160404 |
| 2022-03-15 | 22.33 | $22.74 | 204600 |
| 2022-03-14 | 22.37 | $21.91 | 295700 |
| 2022-03-11 | 22.59 | $21.96 | 371700 |
| 2022-03-10 | 22.84 | $22.61 | 238319 |
| 2022-03-09 | 23.01 | $23.00 | 240045 |
| 2022-03-08 | 23.12 | $22.93 | 227604 |
| 2022-03-07 | 23.27 | $23.36 | 377213 |
| 2022-03-04 | 23.36 | $24.31 | 391731 |
| 2022-03-03 | 23.27 | $24.06 | 301300 |
| 2022-03-02 | 23.23 | $23.35 | 305000 |
| 2022-03-01 | 23.34 | $23.19 | 275800 |
| 2022-02-28 | 23.50 | $23.76 | 360708 |
| 2022-02-25 | 23.57 | $24.05 | 453049 |
| 2022-02-24 | 23.61 | $23.84 | 374800 |
| 2022-02-23 | 23.69 | $23.44 | 666900 |
| 2022-02-22 | 23.89 | $23.71 | 466500 |
| 2022-02-18 | 24.06 | $23.06 | 241900 |
| 2022-02-17 | 24.41 | $23.89 | 161802 |
| 2022-02-16 | 24.65 | $24.57 | 193600 |
| 2022-02-15 | 24.78 | $24.86 | 223100 |
| 2022-02-14 | 24.88 | $24.60 | 277300 |
| 2022-02-11 | 25.06 | $24.91 | 202500 |
| 2022-02-10 | 25.21 | $25.24 | 336000 |
| 2022-02-09 | 25.32 | $25.93 | 120500 |
| 2022-02-08 | 25.31 | $25.87 | 115800 |
| 2022-02-07 | 25.31 | $25.86 | 161834 |
| 2022-02-04 | 25.32 | $26.38 | 227634 |
| 2022-02-03 | 25.23 | $25.99 | 174907 |
| 2022-02-02 | 25.22 | $27.00 | 384800 |
| 2022-02-01 | 25.00 | $26.42 | 337700 |
| 2022-01-31 | 24.87 | $25.16 | 201874 |
| 2022-01-28 | 25.00 | $24.73 | 243000 |
| 2022-01-27 | 25.25 | $24.73 | 185715 |
| 2022-01-26 | 25.55 | $24.82 | 252000 |
| 2022-01-25 | 25.88 | $24.53 | 417328 |
| 2022-01-24 | 26.34 | $25.18 | 420110 |
| 2022-01-21 | 26.75 | $25.56 | 304216 |
| 2022-01-20 | 27.15 | $26.08 | 386207 |
| 2022-01-19 | 27.51 | $26.23 | 602647 |
| 2022-01-18 | 27.90 | $26.80 | 293635 |
| 2022-01-14 | 28.24 | $27.27 | 348922 |
| 2022-01-13 | 28.54 | $27.80 | 342242 |
| 2022-01-12 | 28.78 | $28.03 | 367947 |
| 2022-01-11 | 29.01 | $28.22 | 348105 |
| 2022-01-10 | 29.25 | $28.22 | 351544 |
| 2022-01-07 | 29.53 | $28.61 | 308604 |
| 2022-01-06 | 29.77 | $28.96 | 773700 |
| 2022-01-05 | 29.98 | $28.76 | 462336 |
| 2022-01-04 | 30.27 | $29.83 | 461768 |
| 2022-01-03 | 30.38 | $30.98 | 281440 |
| 2021-12-31 | 30.26 | $30.58 | 131300 |
| 2021-12-30 | 30.21 | $30.68 | 216049 |
| 2021-12-29 | 30.14 | $29.64 | 305733 |
| 2021-12-28 | 30.27 | $29.72 | 289000 |
| 2021-12-27 | 30.41 | $29.93 | 263127 |
| 2021-12-23 | 30.52 | $29.69 | 261143 |
| 2021-12-22 | 30.71 | $29.69 | 303200 |
| 2021-12-21 | 30.93 | $30.48 | 1.5M |
| 2021-12-20 | 31.01 | $29.30 | 1.4M |
| 2021-12-17 | 31.35 | $29.22 | 1.7M |
| 2021-12-16 | 31.77 | $30.95 | 1.4M |
| 2021-12-15 | 31.88 | $31.88 | 1.4M |
| 2021-12-14 | 31.82 | $32.32 | 339644 |
| 2021-12-13 | 31.65 | $32.48 | 414400 |
| 2021-12-10 | 31.41 | $32.83 | 645600 |
| 2021-12-09 | 31.06 | $32.41 | 474436 |
| 2021-12-08 | 30.74 | $32.52 | 556739 |
| 2021-12-07 | 30.34 | $31.92 | 815122 |
| 2021-12-06 | 30.00 | $30.90 | 871867 |
| 2021-12-03 | 29.83 | $28.89 | 213800 |
| 2021-12-02 | 30.06 | $29.15 | 209060 |
| 2021-12-01 | 30.26 | $28.84 | 207929 |
| 2021-11-30 | 30.57 | $28.81 | 914600 |
| 2021-11-29 | 30.93 | $29.63 | 252231 |
| 2021-11-26 | 31.17 | $30.16 | 260100 |
| 2021-11-24 | 31.34 | $31.12 | 356500 |
| 2021-11-23 | 31.33 | $30.96 | 175510 |
| 2021-11-22 | 31.35 | $31.36 | 302633 |
| 2021-11-19 | 31.28 | $31.07 | 155100 |
| 2021-11-18 | 31.27 | $31.02 | 161019 |
| 2021-11-17 | 31.25 | $31.26 | 131200 |
| 2021-11-16 | 31.18 | $31.55 | 188800 |
| 2021-11-15 | 31.04 | $31.55 | 136000 |
| 2021-11-12 | 30.87 | $30.75 | 103647 |
| 2021-11-11 | 30.84 | $30.90 | 115634 |
| 2021-11-10 | 30.77 | $31.05 | 127931 |
| 2021-11-09 | 30.65 | $31.13 | 96100 |
| 2021-11-08 | 30.50 | $31.16 | 99921 |
| 2021-11-05 | 30.31 | $31.12 | 111638 |
| 2021-11-04 | 30.09 | $30.46 | 104600 |
| 2021-11-03 | 29.98 | $30.53 | 178015 |
| 2021-11-02 | 29.84 | $29.70 | 173700 |
| 2021-11-01 | 29.84 | $29.90 | 336702 |
| 2021-10-29 | 29.81 | $29.85 | 175355 |
| 2021-10-28 | 29.78 | $29.48 | 173500 |
| 2021-10-27 | 29.82 | $29.39 | 89200 |
| 2021-10-26 | 29.88 | $29.65 | 93207 |
| 2021-10-25 | 29.89 | $30.00 | 138500 |
| 2021-10-22 | 29.84 | $29.25 | 231300 |
| 2021-10-21 | 29.93 | $29.66 | 193000 |
| 2021-10-20 | 29.95 | $29.46 | 167700 |
| 2021-10-19 | 30.01 | $29.78 | 175800 |
| 2021-10-18 | 30.01 | $29.86 | 96700 |
| 2021-10-15 | 29.99 | $30.10 | 180143 |
| 2021-10-14 | 29.91 | $30.46 | 139600 |
| 2021-10-13 | 29.75 | $31.10 | 218100 |
| 2021-10-12 | 29.42 | $31.01 | 273318 |
| 2021-10-11 | 29.05 | $29.95 | 308010 |
| 2021-10-08 | 28.85 | $29.19 | 82022 |
| 2021-10-07 | 28.78 | $29.07 | 84507 |
| 2021-10-06 | 28.72 | $29.10 | 167548 |
| 2021-10-05 | 28.65 | $28.40 | 327400 |
| 2021-10-04 | 28.71 | $28.27 | 235100 |
| 2021-10-01 | 28.81 | $28.02 | 185400 |
| 2021-09-30 | 28.97 | $28.17 | 232700 |
| 2021-09-29 | 29.13 | $28.55 | 428521 |
| 2021-09-28 | 29.24 | $28.57 | 305838 |
| 2021-09-27 | 29.36 | $28.28 | 198537 |
| 2021-09-24 | 29.56 | $27.61 | 486300 |
| 2021-09-23 | 29.93 | $28.73 | 947912 |
| 2021-09-22 | 30.11 | $28.90 | 645231 |
| 2021-09-21 | 30.29 | $28.89 | 726511 |
| 2021-09-20 | 30.50 | $29.28 | 399300 |
| 2021-09-17 | 30.65 | $29.53 | 442400 |
| 2021-09-16 | 30.77 | $30.00 | 238800 |
| 2021-09-15 | 30.80 | $30.13 | 286235 |
| 2021-09-14 | 30.80 | $29.83 | 216900 |
| 2021-09-13 | 30.85 | $30.00 | 278320 |
| 2021-09-10 | 30.87 | $30.44 | 339560 |
| 2021-09-09 | 30.80 | $30.69 | 500202 |
| 2021-09-08 | 30.65 | $30.92 | 709900 |
| 2021-09-07 | 30.42 | $31.20 | 495924 |
| 2021-09-03 | 30.08 | $31.44 | 683700 |
| 2021-09-02 | 29.63 | $31.24 | 1.1M |
| 2021-09-01 | 29.15 | $31.00 | 852131 |
| 2021-08-31 | 28.63 | $28.47 | 115700 |
| 2021-08-30 | 28.55 | $28.58 | 178300 |
| 2021-08-27 | 28.44 | $29.66 | 176200 |
| 2021-08-26 | 28.07 | $28.57 | 178500 |
| 2021-08-25 | 27.87 | $28.86 | 219900 |
| 2021-08-24 | 27.57 | $27.80 | 169300 |
| 2021-08-23 | 27.44 | $27.98 | 154800 |
| 2021-08-20 | 27.25 | $27.34 | 134628 |
| 2021-08-19 | 27.16 | $26.50 | 194000 |
| 2021-08-18 | 27.23 | $27.34 | 183429 |
| 2021-08-17 | 27.13 | $27.62 | 167150 |
| 2021-08-16 | 26.95 | $27.84 | 69397 |
| 2021-08-13 | 26.69 | $27.69 | 118844 |
| 2021-08-12 | 26.42 | $27.64 | 99914 |
| 2021-08-11 | 26.11 | $27.37 | 181300 |
| 2021-08-10 | 25.81 | $26.77 | 104600 |
| 2021-08-09 | 25.58 | $26.48 | 113915 |
| 2021-08-06 | 25.38 | $26.37 | 106928 |
| 2021-08-05 | 25.17 | $26.04 | 127916 |
| 2021-08-04 | 25.00 | $25.25 | 125053 |
| 2021-08-03 | 24.97 | $25.21 | 117500 |
| 2021-08-02 | 24.94 | $24.88 | 140905 |
| 2021-07-30 | 24.97 | $24.97 | 91600 |
| 2021-07-29 | 25.00 | $25.10 | 147504 |
| 2021-07-28 | 25.00 | $24.97 | 167400 |
| 2021-07-27 | 25.03 | $25.22 | 61100 |
| 2021-07-26 | 25.02 | $25.28 | 84540 |
| 2021-07-23 | 24.99 | $25.16 | 108928 |
| 2021-07-22 | 24.98 | $25.32 | 130800 |
| 2021-07-21 | 24.94 | $25.25 | 109447 |
| 2021-07-20 | 24.91 | $24.64 | 123111 |
| 2021-07-19 | 25.01 | $24.12 | 167827 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
9.98
2026-07-16
Close Price
$10.46
Vol: 974387
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.55
Average
18.83
Maximum
32.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 9.98 | $10.46 | 974387 |
| 2026-07-15 | 9.87 | $9.86 | 576249 |
| 2026-07-14 | 9.92 | $9.75 | 669308 |
| 2026-07-13 | 10.02 | $9.93 | 1.5M |
| 2026-07-10 | 10.10 | $10.06 | 696344 |
| 2026-07-09 | 10.15 | $10.15 | 618300 |
| 2026-07-08 | 10.18 | $10.08 | 619626 |
| 2026-07-07 | 10.25 | $10.05 | 706933 |
| 2026-07-06 | 10.34 | $10.21 | 803909 |
| 2026-07-02 | 10.41 | $10.61 | 1.1M |
| 2026-07-01 | 10.36 | $11.59 | 1.2M |
| 2026-06-30 | 10.00 | $10.66 | 811030 |
| 2026-06-29 | 9.86 | $10.15 | 616100 |
| 2026-06-26 | 9.85 | $10.41 | 2.2M |
| 2026-06-25 | 9.77 | $9.85 | 488581 |
| 2026-06-24 | 9.85 | $10.15 | 525400 |
| 2026-06-23 | 9.86 | $10.25 | 563400 |
| 2026-06-22 | 9.86 | $10.33 | 1.1M |
| 2026-06-18 | 9.83 | $10.11 | 1.1M |
| 2026-06-17 | 9.88 | $9.92 | 655647 |
| 2026-06-16 | 10.00 | $10.14 | 718103 |
| 2026-06-15 | 10.10 | $10.26 | 1.2M |
| 2026-06-12 | 10.18 | $10.28 | 1.3M |
| 2026-06-11 | 10.28 | $10.08 | 2.7M |
| 2026-06-10 | 10.48 | $10.92 | 1.7M |
| 2026-06-09 | 10.46 | $10.64 | 1.1M |
| 2026-06-08 | 10.53 | $10.37 | 712000 |
| 2026-06-05 | 10.70 | $10.64 | 558829 |
| 2026-06-04 | 10.84 | $10.67 | 902700 |
| 2026-06-03 | 11.00 | $10.69 | 656312 |
| 2026-06-02 | 11.20 | $10.98 | 831317 |
| 2026-06-01 | 11.35 | $10.99 | 628772 |
| 2026-05-29 | 11.53 | $11.35 | 1.4M |
| 2026-05-28 | 11.63 | $11.42 | 754534 |
| 2026-05-27 | 11.74 | $11.56 | 586002 |
| 2026-05-26 | 11.82 | $11.59 | 1.1M |
| 2026-05-22 | 11.92 | $11.46 | 640422 |
| 2026-05-21 | 12.06 | $11.70 | 680540 |
| 2026-05-20 | 12.16 | $11.85 | 720200 |
| 2026-05-19 | 12.23 | $11.94 | 615398 |
| 2026-05-18 | 12.28 | $12.02 | 683300 |
| 2026-05-15 | 12.31 | $11.97 | 1.1M |
| 2026-05-14 | 12.35 | $12.06 | 1.0M |
| 2026-05-13 | 12.37 | $11.87 | 570384 |
| 2026-05-12 | 12.43 | $11.97 | 1.8M |
| 2026-05-11 | 12.47 | $12.21 | 952512 |
| 2026-05-08 | 12.43 | $12.48 | 1.1M |
| 2026-05-07 | 12.28 | $12.03 | 2.5M |
| 2026-05-06 | 12.22 | $11.62 | 528000 |
| 2026-05-05 | 12.27 | $11.63 | 439033 |
| 2026-05-04 | 12.31 | $11.77 | 649000 |
| 2026-05-01 | 12.30 | $11.80 | 1.1M |
| 2026-04-30 | 12.27 | $11.81 | 1.1M |
| 2026-04-29 | 12.20 | $11.35 | 678419 |
| 2026-04-28 | 12.25 | $11.80 | 540500 |
| 2026-04-27 | 12.14 | $11.60 | 707900 |
| 2026-04-24 | 12.05 | $11.49 | 444279 |
| 2026-04-23 | 11.96 | $11.44 | 545206 |
| 2026-04-22 | 11.84 | $11.68 | 845917 |
| 2026-04-21 | 11.60 | $11.81 | 1.7M |
| 2026-04-20 | 11.24 | $11.46 | 2.8M |
| 2026-04-17 | 10.90 | $10.51 | 977745 |
| 2026-04-16 | 10.75 | $10.58 | 1.0M |
| 2026-04-15 | 10.54 | $10.38 | 1.2M |
| 2026-04-14 | 10.32 | $10.42 | 735200 |
| 2026-04-13 | 10.02 | $10.19 | 960340 |
| 2026-04-10 | 9.70 | $9.79 | 762200 |
| 2026-04-09 | 9.43 | $9.84 | 1.1M |
| 2026-04-08 | 9.07 | $9.60 | 1.4M |
| 2026-04-07 | 8.69 | $9.61 | 1.7M |
| 2026-04-06 | 8.22 | $9.55 | 2.1M |
| 2026-04-02 | 7.64 | $8.59 | 1.4M |
| 2026-04-01 | 7.24 | $8.18 | 1.6M |
| 2026-03-31 | 6.88 | $7.86 | 1.2M |
| 2026-03-30 | 6.53 | $7.67 | 3.5M |
| 2026-03-27 | 6.18 | $6.68 | 1.3M |
| 2026-03-26 | 6.05 | $6.61 | 1.3M |
| 2026-03-25 | 5.93 | $6.38 | 930800 |
| 2026-03-24 | 5.86 | $6.70 | 1.3M |
| 2026-03-23 | 5.67 | $6.10 | 1.1M |
| 2026-03-20 | 5.65 | $5.58 | 1.7M |
| 2026-03-19 | 5.78 | $5.68 | 1.0M |
| 2026-03-18 | 5.93 | $5.80 | 976664 |
| 2026-03-17 | 6.07 | $6.00 | 891400 |
| 2026-03-16 | 6.19 | $6.05 | 922600 |
| 2026-03-13 | 6.32 | $6.05 | 838636 |
| 2026-03-12 | 6.48 | $6.12 | 859727 |
| 2026-03-11 | 6.66 | $6.18 | 791255 |
| 2026-03-10 | 6.86 | $6.40 | 689530 |
| 2026-03-09 | 7.04 | $6.44 | 877927 |
| 2026-03-06 | 7.24 | $6.33 | 1.2M |
| 2026-03-05 | 7.52 | $6.87 | 1.4M |
| 2026-03-04 | 7.68 | $7.10 | 1.1M |
| 2026-03-03 | 7.80 | $7.00 | 1.6M |
| 2026-03-02 | 7.98 | $7.32 | 1.3M |
| 2026-02-27 | 8.08 | $7.49 | 4.8M |
| 2026-02-26 | 8.14 | $8.36 | 1.5M |
| 2026-02-25 | 7.92 | $8.21 | 1.1M |
| 2026-02-24 | 7.70 | $8.10 | 1.6M |
| 2026-02-23 | 7.45 | $7.79 | 1.5M |
| 2026-02-20 | 7.24 | $7.57 | 1.2M |
| 2026-02-19 | 7.05 | $7.21 | 1.4M |
| 2026-02-18 | 6.92 | $6.85 | 1.2M |
| 2026-02-17 | 6.87 | $6.85 | 2.0M |
| 2026-02-13 | 6.80 | $6.39 | 1.3M |
| 2026-02-12 | 6.87 | $6.21 | 846832 |
| 2026-02-11 | 6.99 | $6.66 | 894100 |
| 2026-02-10 | 6.99 | $6.86 | 644100 |
| 2026-02-09 | 6.93 | $7.03 | 1.4M |
| 2026-02-06 | 6.78 | $6.85 | 1.7M |
| 2026-02-05 | 6.66 | $6.28 | 946200 |
| 2026-02-04 | 6.68 | $6.55 | 954838 |
| 2026-02-03 | 6.61 | $6.29 | 1.2M |
| 2026-02-02 | 6.61 | $6.28 | 1.1M |
| 2026-01-30 | 6.60 | $6.57 | 1.2M |
| 2026-01-29 | 6.48 | $6.56 | 1.1M |
| 2026-01-28 | 6.34 | $6.40 | 1.5M |
| 2026-01-27 | 6.20 | $6.87 | 1.6M |
| 2026-01-26 | 5.89 | $6.29 | 1.5M |
| 2026-01-23 | 5.68 | $6.10 | 1.3M |
| 2026-01-22 | 5.49 | $5.76 | 3.0M |
| 2026-01-21 | 5.36 | $5.37 | 1.0M |
| 2026-01-20 | 5.32 | $5.24 | 1.6M |
| 2026-01-16 | 5.32 | $5.58 | 1.8M |
| 2026-01-15 | 5.20 | $5.40 | 3.2M |
| 2026-01-14 | 5.12 | $5.39 | 1.0M |
| 2026-01-13 | 5.02 | $5.23 | 727844 |
| 2026-01-12 | 4.96 | $5.30 | 879521 |
| 2026-01-09 | 4.86 | $5.50 | 1.4M |
| 2026-01-08 | 4.67 | $5.17 | 1.3M |
| 2026-01-07 | 4.56 | $4.74 | 830812 |
| 2026-01-06 | 4.56 | $4.82 | 1.3M |
| 2026-01-05 | 4.55 | $4.77 | 1.3M |
| 2026-01-02 | 4.55 | $4.65 | 1.4M |
| 2025-12-31 | 4.60 | $4.80 | 1.5M |
| 2025-12-30 | 4.62 | $4.86 | 1.4M |
| 2025-12-29 | 4.63 | $4.68 | 1.5M |
| 2025-12-26 | 4.70 | $4.89 | 681400 |
| 2025-12-24 | 4.74 | $4.95 | 690900 |
| 2025-12-23 | 4.77 | $4.87 | 881904 |
| 2025-12-22 | 4.84 | $5.12 | 3.2M |
| 2025-12-19 | 4.85 | $4.79 | 1.9M |
| 2025-12-18 | 4.98 | $4.97 | 1.4M |
| 2025-12-17 | 5.09 | $4.87 | 1.3M |
| 2025-12-16 | 5.27 | $4.89 | 1.3M |
| 2025-12-15 | 5.48 | $4.85 | 3.3M |
| 2025-12-12 | 5.76 | $5.14 | 2.5M |
| 2025-12-11 | 6.00 | $5.39 | 1.8M |
| 2025-12-10 | 6.23 | $5.48 | 3.7M |
| 2025-12-09 | 6.48 | $5.85 | 1.7M |
| 2025-12-08 | 6.66 | $6.10 | 2.2M |
| 2025-12-05 | 6.81 | $5.73 | 4.1M |
| 2025-12-04 | 7.10 | $7.38 | 1.6M |
| 2025-12-03 | 6.93 | $7.30 | 1.2M |
| 2025-12-02 | 6.74 | $7.02 | 1.4M |
| 2025-12-01 | 6.60 | $7.04 | 1.2M |
| 2025-11-28 | 6.41 | $7.36 | 1.7M |
| 2025-11-26 | 6.09 | $6.91 | 1.3M |
| 2025-11-25 | 5.84 | $6.63 | 1.3M |
| 2025-11-24 | 5.63 | $6.42 | 2.5M |
| 2025-11-21 | 5.44 | $6.04 | 1.6M |
| 2025-11-20 | 5.34 | $5.33 | 1.2M |
| 2025-11-19 | 5.45 | $5.67 | 1.1M |
| 2025-11-18 | 5.48 | $5.75 | 1.7M |
| 2025-11-17 | 5.50 | $5.88 | 2.4M |
| 2025-11-14 | 5.50 | $5.75 | 1.3M |
| 2025-11-13 | 5.55 | $5.75 | 2.2M |
| 2025-11-12 | 5.61 | $5.54 | 1.1M |
| 2025-11-11 | 5.76 | $5.57 | 1.8M |
| 2025-11-10 | 5.95 | $5.98 | 946943 |
| 2025-11-07 | 6.06 | $5.95 | 916600 |
| 2025-11-06 | 6.20 | $5.90 | 1.3M |
| 2025-11-05 | 6.40 | $6.41 | 1.3M |
| 2025-11-04 | 6.49 | $6.00 | 1.3M |
| 2025-11-03 | 6.73 | $6.18 | 1.3M |
| 2025-10-31 | 6.98 | $6.38 | 1.3M |
| 2025-10-30 | 7.21 | $6.36 | 1.3M |
| 2025-10-29 | 7.51 | $6.81 | 1.1M |
| 2025-10-28 | 7.73 | $7.31 | 1.1M |
| 2025-10-27 | 7.83 | $7.45 | 1.6M |
| 2025-10-24 | 7.91 | $8.00 | 1.2M |
| 2025-10-23 | 7.82 | $7.64 | 1.2M |
| 2025-10-22 | 7.83 | $7.28 | 1.6M |
| 2025-10-21 | 7.96 | $8.04 | 1.8M |
| 2025-10-20 | 7.86 | $7.83 | 1.7M |
| 2025-10-17 | 7.80 | $7.30 | 2.5M |
| 2025-10-16 | 7.89 | $7.48 | 2.3M |
| 2025-10-15 | 7.95 | $8.11 | 3.3M |
| 2025-10-14 | 7.80 | $8.60 | 4.0M |
| 2025-10-13 | 7.47 | $8.48 | 7.8M |
| 2025-10-10 | 7.10 | $8.35 | 10.8M |
| 2025-10-09 | 6.69 | $7.35 | 4.6M |
| 2025-10-08 | 6.51 | $6.54 | 688680 |
| 2025-10-07 | 6.54 | $6.49 | 1.5M |
| 2025-10-06 | 6.60 | $6.72 | 967100 |
| 2025-10-03 | 6.61 | $6.73 | 685300 |
| 2025-10-02 | 6.62 | $6.67 | 916500 |
| 2025-10-01 | 6.65 | $6.56 | 946000 |
| 2025-09-30 | 6.73 | $6.62 | 740352 |
| 2025-09-29 | 6.80 | $6.59 | 519663 |
| 2025-09-26 | 6.91 | $6.72 | 607300 |
| 2025-09-25 | 7.00 | $6.74 | 596043 |
| 2025-09-24 | 7.10 | $6.94 | 620017 |
| 2025-09-23 | 7.16 | $7.14 | 1.5M |
| 2025-09-22 | 7.18 | $7.12 | 1.6M |
| 2025-09-19 | 7.20 | $7.20 | 1.4M |
| 2025-09-18 | 7.21 | $7.30 | 783228 |
| 2025-09-17 | 7.18 | $7.16 | 971011 |
| 2025-09-16 | 7.19 | $7.30 | 763123 |
| 2025-09-15 | 7.16 | $7.02 | 1.4M |
| 2025-09-12 | 7.21 | $7.01 | 421313 |
| 2025-09-11 | 7.27 | $7.18 | 645430 |
| 2025-09-10 | 7.30 | $7.02 | 586304 |
| 2025-09-09 | 7.37 | $7.13 | 505400 |
| 2025-09-08 | 7.43 | $7.23 | 596341 |
| 2025-09-05 | 7.47 | $7.28 | 699400 |
| 2025-09-04 | 7.50 | $7.29 | 435536 |
| 2025-09-03 | 7.53 | $7.19 | 516300 |
| 2025-09-02 | 7.59 | $7.23 | 592913 |
| 2025-08-29 | 7.65 | $7.50 | 976900 |
| 2025-08-28 | 7.63 | $7.19 | 585998 |
| 2025-08-27 | 7.70 | $7.53 | 519300 |
| 2025-08-26 | 7.67 | $7.49 | 608200 |
| 2025-08-25 | 7.65 | $7.69 | 781800 |
| 2025-08-22 | 7.55 | $7.65 | 830200 |
| 2025-08-21 | 7.44 | $7.15 | 545700 |
| 2025-08-20 | 7.45 | $7.16 | 483907 |
| 2025-08-19 | 7.46 | $7.31 | 584300 |
| 2025-08-18 | 7.42 | $7.30 | 835243 |
| 2025-08-15 | 7.37 | $7.34 | 723500 |
| 2025-08-14 | 7.29 | $7.45 | 1.1M |
| 2025-08-13 | 7.15 | $7.59 | 1.3M |
| 2025-08-12 | 6.93 | $6.92 | 844119 |
| 2025-08-11 | 6.87 | $6.66 | 717000 |
| 2025-08-08 | 6.88 | $6.78 | 837338 |
| 2025-08-07 | 6.86 | $6.79 | 928659 |
| 2025-08-06 | 6.82 | $6.56 | 941439 |
| 2025-08-05 | 6.84 | $7.01 | 2.3M |
| 2025-08-04 | 6.72 | $6.51 | 894538 |
| 2025-08-01 | 6.73 | $6.38 | 1.1M |
| 2025-07-31 | 6.78 | $6.39 | 756200 |
| 2025-07-30 | 6.84 | $6.45 | 911200 |
| 2025-07-29 | 6.89 | $6.53 | 810540 |
| 2025-07-28 | 6.92 | $6.77 | 1.0M |
| 2025-07-25 | 6.88 | $6.83 | 826101 |
| 2025-07-24 | 6.80 | $6.73 | 881700 |
| 2025-07-23 | 6.74 | $6.96 | 1.1M |
| 2025-07-22 | 6.59 | $6.67 | 1.1M |
| 2025-07-21 | 6.50 | $6.37 | 1.4M |
| 2025-07-18 | 6.49 | $6.13 | 880000 |
| 2025-07-17 | 6.54 | $6.41 | 1.0M |
| 2025-07-16 | 6.52 | $6.26 | 1.1M |
| 2025-07-15 | 6.54 | $6.04 | 1.1M |
| 2025-07-14 | 6.63 | $6.27 | 951600 |
| 2025-07-11 | 6.67 | $6.43 | 930270 |
| 2025-07-10 | 6.66 | $6.59 | 932473 |
| 2025-07-09 | 6.61 | $6.48 | 1.1M |
| 2025-07-08 | 6.58 | $6.55 | 1.5M |
| 2025-07-07 | 6.52 | $6.50 | 1.6M |
| 2025-07-03 | 6.46 | $6.62 | 829400 |
| 2025-07-02 | 6.35 | $6.49 | 1.1M |
| 2025-07-01 | 6.27 | $6.39 | 1.1M |
| 2025-06-30 | 6.20 | $6.28 | 1.1M |
| 2025-06-27 | 6.16 | $6.14 | 1.6M |
| 2025-06-26 | 6.16 | $6.26 | 1.1M |
| 2025-06-25 | 6.13 | $6.26 | 1.0M |
| 2025-06-24 | 6.11 | $6.43 | 1.4M |
| 2025-06-23 | 6.03 | $6.41 | 1.4M |
| 2025-06-20 | 5.95 | $6.38 | 2.5M |
| 2025-06-18 | 5.87 | $6.38 | 2.3M |
| 2025-06-17 | 5.80 | $6.10 | 1.9M |
| 2025-06-16 | 5.81 | $6.26 | 1.8M |
| 2025-06-13 | 5.79 | $6.00 | 2.3M |
| 2025-06-12 | 5.86 | $6.35 | 2.0M |
| 2025-06-11 | 5.86 | $6.39 | 2.1M |
| 2025-06-10 | 5.87 | $6.32 | 2.0M |
| 2025-06-09 | 5.92 | $6.56 | 2.5M |
| 2025-06-06 | 5.94 | $7.18 | 1.4M |
| 2025-06-05 | 5.78 | $7.16 | 1.3M |
| 2025-06-04 | 5.63 | $7.01 | 1.9M |
| 2025-06-03 | 5.52 | $6.95 | 2.1M |
| 2025-06-02 | 5.44 | $6.51 | 1.3M |
| 2025-05-30 | 5.52 | $6.72 | 1.9M |
| 2025-05-29 | 5.59 | $6.79 | 1.7M |
| 2025-05-28 | 5.69 | $6.61 | 3.1M |
| 2025-05-27 | 5.92 | $7.52 | 1.3M |
| 2025-05-23 | 5.95 | $7.37 | 1.1M |
| 2025-05-22 | 6.08 | $7.36 | 900300 |
| 2025-05-21 | 6.29 | $7.25 | 1.3M |
| 2025-05-20 | 6.64 | $7.83 | 1.0M |
| 2025-05-19 | 6.92 | $7.86 | 1.1M |
| 2025-05-16 | 7.31 | $7.90 | 1.2M |
| 2025-05-15 | 7.83 | $7.71 | 1.2M |
| 2025-05-14 | 8.57 | $7.97 | 2.5M |
| 2025-05-13 | 9.45 | $7.66 | 3.1M |
| 2025-05-12 | 10.65 | $7.02 | 3.4M |
| 2025-05-09 | 12.36 | $6.96 | 4.5M |
| 2025-05-08 | 14.50 | $6.55 | 14.9M |
| 2025-05-07 | 17.25 | $17.25 | 259700 |
| 2025-05-06 | 17.21 | $17.24 | 213700 |
| 2025-05-05 | 17.18 | $17.50 | 293325 |
| 2025-05-02 | 17.05 | $17.65 | 236407 |
| 2025-05-01 | 16.85 | $17.02 | 243014 |
| 2025-04-30 | 16.81 | $17.19 | 255400 |
| 2025-04-29 | 16.72 | $17.33 | 261543 |
| 2025-04-28 | 16.56 | $17.34 | 198300 |
| 2025-04-25 | 16.37 | $17.03 | 209000 |
| 2025-04-24 | 16.25 | $17.12 | 321319 |
| 2025-04-23 | 16.09 | $16.74 | 310849 |
| 2025-04-22 | 16.02 | $16.54 | 351400 |
| 2025-04-21 | 16.02 | $15.92 | 312706 |
| 2025-04-17 | 16.23 | $16.55 | 309200 |
| 2025-04-16 | 16.29 | $16.73 | 313949 |
| 2025-04-15 | 16.33 | $16.93 | 296500 |
| 2025-04-14 | 16.33 | $16.77 | 274304 |
| 2025-04-11 | 16.40 | $16.58 | 265900 |
| 2025-04-10 | 16.56 | $16.39 | 359905 |
| 2025-04-09 | 16.83 | $17.36 | 698230 |
| 2025-04-08 | 16.86 | $15.85 | 1.1M |
| 2025-04-07 | 17.40 | $16.48 | 730800 |
| 2025-04-04 | 17.88 | $16.93 | 825324 |
| 2025-04-03 | 18.32 | $17.59 | 542500 |
| 2025-04-02 | 18.66 | $18.81 | 355498 |
| 2025-04-01 | 18.70 | $18.52 | 387926 |
| 2025-03-31 | 18.85 | $18.67 | 271600 |
| 2025-03-28 | 18.99 | $18.81 | 266800 |
| 2025-03-27 | 19.12 | $19.09 | 280600 |
| 2025-03-26 | 19.20 | $19.21 | 316200 |
| 2025-03-25 | 19.27 | $19.20 | 318037 |
| 2025-03-24 | 19.35 | $19.58 | 394000 |
| 2025-03-21 | 19.35 | $19.17 | 696092 |
| 2025-03-20 | 19.48 | $19.71 | 149300 |
| 2025-03-19 | 19.47 | $19.92 | 212607 |
| 2025-03-18 | 19.39 | $19.65 | 176300 |
| 2025-03-17 | 19.40 | $19.65 | 164349 |
| 2025-03-14 | 19.42 | $19.44 | 201836 |
| 2025-03-13 | 19.51 | $19.06 | 183643 |
| 2025-03-12 | 19.75 | $19.46 | 206606 |
| 2025-03-11 | 19.92 | $19.73 | 364500 |
| 2025-03-10 | 20.05 | $19.30 | 482818 |
| 2025-03-07 | 20.36 | $19.86 | 409207 |
| 2025-03-06 | 20.55 | $20.19 | 421600 |
| 2025-03-05 | 20.69 | $20.30 | 370800 |
| 2025-03-04 | 20.82 | $20.43 | 289900 |
| 2025-03-03 | 20.94 | $21.30 | 345100 |
| 2025-02-28 | 20.82 | $21.89 | 429213 |
| 2025-02-27 | 20.48 | $20.12 | 288634 |
| 2025-02-26 | 20.63 | $20.47 | 252400 |
| 2025-02-25 | 20.71 | $20.70 | 193301 |
| 2025-02-24 | 20.74 | $20.63 | 327900 |
| 2025-02-21 | 20.79 | $20.80 | 188541 |
| 2025-02-20 | 20.81 | $20.96 | 163502 |
| 2025-02-19 | 20.78 | $21.06 | 195619 |
| 2025-02-18 | 20.72 | $21.14 | 175105 |
| 2025-02-14 | 20.63 | $20.97 | 102546 |
| 2025-02-13 | 20.57 | $20.78 | 180400 |
| 2025-02-12 | 20.57 | $20.68 | 240638 |
| 2025-02-11 | 20.61 | $20.96 | 100600 |
| 2025-02-10 | 20.57 | $20.84 | 166721 |
| 2025-02-07 | 20.57 | $20.50 | 143500 |
| 2025-02-06 | 20.68 | $20.94 | 237846 |
| 2025-02-05 | 20.68 | $20.86 | 143300 |
| 2025-02-04 | 20.72 | $20.60 | 107507 |
| 2025-02-03 | 20.86 | $20.72 | 193418 |
| 2025-01-31 | 21.00 | $21.25 | 221100 |
| 2025-01-30 | 21.01 | $21.52 | 194932 |
| 2025-01-29 | 20.94 | $21.23 | 131647 |
| 2025-01-28 | 20.96 | $21.31 | 190900 |
| 2025-01-27 | 20.96 | $21.29 | 221736 |
| 2025-01-24 | 20.99 | $21.24 | 199826 |
| 2025-01-23 | 21.04 | $21.50 | 231900 |
| 2025-01-22 | 21.03 | $21.36 | 311001 |
| 2025-01-21 | 21.08 | $21.37 | 229900 |
| 2025-01-17 | 21.14 | $21.49 | 180500 |
| 2025-01-16 | 21.19 | $21.47 | 192035 |
| 2025-01-15 | 21.27 | $21.62 | 182535 |
| 2025-01-14 | 21.33 | $21.25 | 175419 |
| 2025-01-13 | 21.53 | $21.14 | 241400 |
| 2025-01-10 | 21.83 | $20.93 | 225700 |
| 2025-01-08 | 22.26 | $21.89 | 152237 |
| 2025-01-07 | 22.49 | $21.91 | 206200 |
| 2025-01-06 | 22.77 | $22.48 | 203000 |
| 2025-01-03 | 22.93 | $22.90 | 117300 |
| 2025-01-02 | 23.00 | $22.75 | 129500 |
| 2024-12-31 | 23.13 | $23.08 | 122600 |
| 2024-12-30 | 23.19 | $23.08 | 126000 |
| 2024-12-27 | 23.27 | $23.10 | 125400 |
| 2024-12-26 | 23.35 | $23.39 | 123900 |
| 2024-12-24 | 23.37 | $23.23 | 70039 |
| 2024-12-23 | 23.43 | $23.04 | 196100 |
| 2024-12-20 | 23.57 | $23.35 | 686528 |
| 2024-12-19 | 23.64 | $23.01 | 230023 |
| 2024-12-18 | 23.83 | $22.96 | 293700 |
| 2024-12-17 | 24.08 | $23.92 | 239235 |
| 2024-12-16 | 24.06 | $24.27 | 236800 |
| 2024-12-13 | 23.93 | $23.62 | 127600 |
| 2024-12-12 | 23.97 | $23.75 | 163500 |
| 2024-12-11 | 23.97 | $23.99 | 317036 |
| 2024-12-10 | 23.89 | $23.95 | 307749 |
| 2024-12-09 | 23.80 | $23.66 | 227738 |
| 2024-12-06 | 23.77 | $23.18 | 191424 |
| 2024-12-05 | 23.88 | $23.43 | 139044 |
| 2024-12-04 | 23.93 | $23.74 | 153123 |
| 2024-12-03 | 23.87 | $23.40 | 185502 |
| 2024-12-02 | 23.91 | $23.77 | 261800 |
| 2024-11-29 | 23.83 | $23.70 | 188900 |
| 2024-11-27 | 23.74 | $23.64 | 288501 |
| 2024-11-26 | 23.64 | $23.55 | 173200 |
| 2024-11-25 | 23.54 | $23.53 | 188331 |
| 2024-11-22 | 23.41 | $23.44 | 280925 |
| 2024-11-21 | 23.27 | $23.02 | 217320 |
| 2024-11-20 | 23.23 | $22.96 | 125107 |
| 2024-11-19 | 23.19 | $22.97 | 118636 |
| 2024-11-18 | 23.12 | $22.83 | 114824 |
| 2024-11-15 | 23.08 | $22.95 | 175535 |
| 2024-11-14 | 22.97 | $22.79 | 222400 |
| 2024-11-13 | 22.89 | $23.15 | 250300 |
| 2024-11-12 | 22.66 | $23.27 | 267600 |
| 2024-11-11 | 22.34 | $23.08 | 294100 |
| 2024-11-08 | 21.99 | $22.70 | 193400 |
| 2024-11-07 | 21.69 | $22.26 | 170304 |
| 2024-11-06 | 21.46 | $22.77 | 386948 |
| 2024-11-05 | 21.02 | $21.28 | 149700 |
| 2024-11-04 | 20.96 | $21.03 | 199818 |
| 2024-11-01 | 20.96 | $21.02 | 200600 |
| 2024-10-31 | 20.96 | $21.70 | 250300 |
| 2024-10-30 | 20.75 | $20.60 | 135600 |
| 2024-10-29 | 20.85 | $20.84 | 133828 |
| 2024-10-28 | 20.90 | $20.89 | 133705 |
| 2024-10-25 | 20.95 | $20.55 | 98600 |
| 2024-10-24 | 21.12 | $20.80 | 167436 |
| 2024-10-23 | 21.24 | $20.91 | 130415 |
| 2024-10-22 | 21.36 | $21.02 | 181500 |
| 2024-10-21 | 21.47 | $21.39 | 177214 |
| 2024-10-18 | 21.49 | $21.78 | 151743 |
| 2024-10-17 | 21.39 | $22.00 | 310429 |
| 2024-10-16 | 21.20 | $21.71 | 202586 |
| 2024-10-15 | 21.06 | $21.02 | 169118 |
| 2024-10-14 | 21.11 | $20.90 | 162047 |
| 2024-10-11 | 21.21 | $20.93 | 140600 |
| 2024-10-10 | 21.32 | $20.83 | 189500 |
| 2024-10-09 | 21.49 | $20.93 | 129245 |
| 2024-10-08 | 21.67 | $21.15 | 156900 |
| 2024-10-07 | 21.81 | $21.39 | 129935 |
| 2024-10-04 | 21.91 | $21.76 | 140400 |
| 2024-10-03 | 21.91 | $21.36 | 132274 |
| 2024-10-02 | 22.03 | $21.70 | 196101 |
| 2024-10-01 | 22.07 | $21.81 | 225724 |
| 2024-09-30 | 22.07 | $22.13 | 142900 |
| 2024-09-27 | 21.97 | $22.09 | 176323 |
| 2024-09-26 | 21.86 | $22.00 | 233542 |
| 2024-09-25 | 21.75 | $21.97 | 320000 |
| 2024-09-24 | 21.61 | $21.95 | 236728 |
| 2024-09-23 | 21.46 | $21.73 | 309900 |
| 2024-09-20 | 21.33 | $21.59 | 706606 |
| 2024-09-19 | 21.22 | $21.85 | 287300 |
| 2024-09-18 | 21.01 | $21.56 | 267703 |
| 2024-09-17 | 20.84 | $21.33 | 173600 |
| 2024-09-16 | 20.71 | $21.29 | 156726 |
| 2024-09-13 | 20.57 | $21.01 | 186940 |
| 2024-09-12 | 20.49 | $20.56 | 220400 |
| 2024-09-11 | 20.54 | $20.26 | 172900 |
| 2024-09-10 | 20.70 | $20.36 | 138841 |
| 2024-09-09 | 20.88 | $20.23 | 213400 |
| 2024-09-06 | 21.13 | $20.47 | 152519 |
| 2024-09-05 | 21.37 | $20.87 | 146300 |
| 2024-09-04 | 21.54 | $21.16 | 135600 |
| 2024-09-03 | 21.65 | $21.35 | 157615 |
| 2024-08-30 | 21.73 | $22.15 | 163846 |
| 2024-08-29 | 21.57 | $21.88 | 136100 |
| 2024-08-28 | 21.46 | $21.74 | 123800 |
| 2024-08-27 | 21.37 | $21.74 | 89100 |
| 2024-08-26 | 21.26 | $21.93 | 167242 |
| 2024-08-23 | 21.08 | $22.12 | 185341 |
| 2024-08-22 | 20.80 | $21.15 | 89200 |
| 2024-08-21 | 20.76 | $21.38 | 107147 |
| 2024-08-20 | 20.66 | $21.20 | 155833 |
| 2024-08-19 | 20.60 | $21.63 | 226956 |
| 2024-08-16 | 20.40 | $21.17 | 251748 |
| 2024-08-15 | 20.31 | $21.19 | 201800 |
| 2024-08-14 | 20.21 | $20.46 | 117602 |
| 2024-08-13 | 20.33 | $20.63 | 144300 |
| 2024-08-12 | 20.44 | $20.32 | 188000 |
| 2024-08-09 | 20.68 | $20.31 | 129548 |
| 2024-08-08 | 21.00 | $20.64 | 182300 |
| 2024-08-07 | 21.28 | $20.31 | 302500 |
| 2024-08-06 | 21.75 | $20.31 | 323447 |
| 2024-08-05 | 22.32 | $20.26 | 392000 |
| 2024-08-02 | 23.04 | $21.52 | 314700 |
| 2024-08-01 | 23.51 | $21.49 | 425201 |
| 2024-07-31 | 24.09 | $24.06 | 378112 |
| 2024-07-30 | 23.98 | $23.85 | 165642 |
| 2024-07-29 | 23.90 | $23.48 | 225828 |
| 2024-07-26 | 23.91 | $23.95 | 223033 |
| 2024-07-25 | 23.77 | $23.69 | 297637 |
| 2024-07-24 | 23.66 | $23.36 | 326314 |
| 2024-07-23 | 23.63 | $23.77 | 171418 |
| 2024-07-22 | 23.45 | $23.49 | 187635 |
| 2024-07-19 | 23.32 | $23.10 | 136416 |
| 2024-07-18 | 23.27 | $23.43 | 243700 |
| 2024-07-17 | 23.10 | $24.00 | 295351 |
| 2024-07-16 | 22.70 | $23.70 | 405100 |
| 2024-07-15 | 22.31 | $23.10 | 246000 |
| 2024-07-12 | 22.02 | $22.74 | 208200 |
| 2024-07-11 | 21.78 | $22.62 | 390621 |
| 2024-07-10 | 21.52 | $21.67 | 161911 |
| 2024-07-09 | 21.52 | $21.23 | 153033 |
| 2024-07-08 | 21.65 | $21.76 | 166900 |
| 2024-07-05 | 21.66 | $21.61 | 179000 |
| 2024-07-03 | 21.71 | $21.86 | 96848 |
| 2024-07-02 | 21.69 | $21.81 | 142732 |
| 2024-07-01 | 21.70 | $21.67 | 205063 |
| 2024-06-28 | 21.75 | $21.89 | 1.2M |
| 2024-06-27 | 21.75 | $21.71 | 180200 |
| 2024-06-26 | 21.80 | $21.56 | 171027 |
| 2024-06-25 | 21.92 | $21.56 | 143418 |
| 2024-06-24 | 22.07 | $22.04 | 176201 |
| 2024-06-21 | 22.10 | $21.68 | 648005 |
| 2024-06-20 | 22.25 | $21.69 | 195034 |
| 2024-06-18 | 22.43 | $22.23 | 165900 |
| 2024-06-17 | 22.48 | $22.46 | 89807 |
| 2024-06-14 | 22.46 | $22.11 | 155015 |
| 2024-06-13 | 22.56 | $22.44 | 102400 |
| 2024-06-12 | 22.57 | $22.90 | 171425 |
| 2024-06-11 | 22.43 | $22.28 | 123600 |
| 2024-06-10 | 22.46 | $22.28 | 123400 |
| 2024-06-07 | 22.49 | $22.16 | 166519 |
| 2024-06-06 | 22.57 | $22.34 | 157321 |
| 2024-06-05 | 22.60 | $22.70 | 125755 |
| 2024-06-04 | 22.53 | $22.66 | 122040 |
| 2024-06-03 | 22.45 | $22.76 | 107226 |
| 2024-05-31 | 22.32 | $22.76 | 150400 |
| 2024-05-30 | 22.17 | $22.58 | 170820 |
| 2024-05-29 | 22.04 | $21.84 | 274600 |
| 2024-05-28 | 22.11 | $22.40 | 239612 |
| 2024-05-24 | 22.03 | $22.09 | 115923 |
| 2024-05-23 | 22.02 | $21.84 | 196016 |
| 2024-05-22 | 22.10 | $22.23 | 121247 |
| 2024-05-21 | 22.08 | $22.43 | 100500 |
| 2024-05-20 | 21.99 | $22.29 | 204848 |
| 2024-05-17 | 21.93 | $22.29 | 148042 |
| 2024-05-16 | 21.85 | $22.13 | 155039 |
| 2024-05-15 | 21.82 | $22.09 | 138371 |
| 2024-05-14 | 21.80 | $22.27 | 171300 |
| 2024-05-13 | 21.72 | $21.94 | 110737 |
| 2024-05-10 | 21.73 | $21.96 | 156900 |
| 2024-05-09 | 21.75 | $21.97 | 223500 |
| 2024-05-08 | 21.78 | $22.08 | 118518 |
| 2024-05-07 | 21.78 | $22.13 | 129200 |
| 2024-05-06 | 21.78 | $22.09 | 155600 |
| 2024-05-03 | 21.80 | $21.68 | 210200 |
| 2024-05-02 | 21.96 | $21.33 | 491224 |
| 2024-05-01 | 22.28 | $22.57 | 367500 |
| 2024-04-30 | 22.28 | $21.97 | 151600 |
| 2024-04-29 | 22.47 | $22.53 | 167713 |
| 2024-04-26 | 22.54 | $22.62 | 233207 |
| 2024-04-25 | 22.60 | $22.33 | 270021 |
| 2024-04-24 | 22.77 | $23.22 | 133702 |
| 2024-04-23 | 22.70 | $23.21 | 120000 |
| 2024-04-22 | 22.62 | $22.95 | 131702 |
| 2024-04-19 | 22.62 | $22.81 | 277400 |
| 2024-04-18 | 22.66 | $22.33 | 188248 |
| 2024-04-17 | 22.87 | $22.14 | 137536 |
| 2024-04-16 | 23.19 | $22.39 | 173700 |
| 2024-04-15 | 23.51 | $22.89 | 128542 |
| 2024-04-12 | 23.74 | $23.47 | 186724 |
| 2024-04-11 | 23.83 | $23.81 | 187400 |
| 2024-04-10 | 23.84 | $23.68 | 429100 |
| 2024-04-09 | 23.89 | $24.00 | 159505 |
| 2024-04-08 | 23.85 | $23.98 | 193700 |
| 2024-04-05 | 23.80 | $23.69 | 190100 |
| 2024-04-04 | 23.83 | $23.67 | 257103 |
| 2024-04-03 | 23.87 | $23.77 | 127500 |
| 2024-04-02 | 23.89 | $23.65 | 170321 |
| 2024-04-01 | 23.95 | $23.75 | 142519 |
| 2024-03-28 | 23.98 | $24.07 | 279100 |
| 2024-03-27 | 23.92 | $24.04 | 138100 |
| 2024-03-26 | 23.85 | $23.49 | 140436 |
| 2024-03-25 | 23.94 | $23.59 | 138844 |
| 2024-03-22 | 24.01 | $23.88 | 148100 |
| 2024-03-21 | 23.99 | $24.19 | 252800 |
| 2024-03-20 | 23.87 | $23.94 | 165045 |
| 2024-03-19 | 23.80 | $23.66 | 133200 |
| 2024-03-18 | 23.80 | $23.29 | 167500 |
| 2024-03-15 | 23.91 | $23.56 | 481504 |
| 2024-03-14 | 23.95 | $23.34 | 183700 |
| 2024-03-13 | 24.06 | $23.53 | 179524 |
| 2024-03-12 | 24.13 | $23.91 | 170813 |
| 2024-03-11 | 24.09 | $24.15 | 183927 |
| 2024-03-08 | 23.95 | $24.56 | 313807 |
| 2024-03-07 | 23.64 | $24.40 | 354900 |
| 2024-03-06 | 23.31 | $23.76 | 319004 |
| 2024-03-05 | 23.10 | $23.40 | 234607 |
| 2024-03-04 | 22.96 | $23.18 | 140977 |
| 2024-03-01 | 22.85 | $23.09 | 208100 |
| 2024-02-29 | 22.75 | $23.00 | 409806 |
| 2024-02-28 | 22.65 | $22.56 | 135349 |
| 2024-02-27 | 22.67 | $22.69 | 146432 |
| 2024-02-26 | 22.64 | $22.54 | 135332 |
| 2024-02-23 | 22.66 | $22.63 | 116100 |
| 2024-02-22 | 22.65 | $22.50 | 224300 |
| 2024-02-21 | 22.68 | $22.66 | 128300 |
| 2024-02-20 | 22.66 | $22.77 | 142613 |
| 2024-02-16 | 22.59 | $23.02 | 200638 |
| 2024-02-15 | 22.43 | $23.20 | 204600 |
| 2024-02-14 | 22.18 | $22.28 | 171700 |
| 2024-02-13 | 22.16 | $21.98 | 285200 |
| 2024-02-12 | 22.24 | $22.92 | 225837 |
| 2024-02-09 | 22.03 | $22.50 | 174200 |
| 2024-02-08 | 21.92 | $22.01 | 536000 |
| 2024-02-07 | 21.93 | $21.59 | 134410 |
| 2024-02-06 | 22.08 | $21.65 | 177615 |
| 2024-02-05 | 22.25 | $21.76 | 118300 |
| 2024-02-02 | 22.41 | $22.25 | 139701 |
| 2024-02-01 | 22.46 | $22.31 | 129245 |
| 2024-01-31 | 22.49 | $22.09 | 211600 |
| 2024-01-30 | 22.60 | $22.60 | 127835 |
| 2024-01-29 | 22.56 | $22.99 | 144410 |
| 2024-01-26 | 22.40 | $22.84 | 207000 |
| 2024-01-25 | 22.23 | $23.01 | 590400 |
| 2024-01-24 | 21.98 | $22.05 | 293300 |
| 2024-01-23 | 21.98 | $22.49 | 172600 |
| 2024-01-22 | 21.83 | $22.38 | 284068 |
| 2024-01-19 | 21.69 | $21.57 | 167000 |
| 2024-01-18 | 21.78 | $21.45 | 218600 |
| 2024-01-17 | 21.92 | $21.34 | 252900 |
| 2024-01-16 | 22.12 | $21.62 | 254300 |
| 2024-01-12 | 22.28 | $21.77 | 182800 |
| 2024-01-11 | 22.42 | $21.89 | 183100 |
| 2024-01-10 | 22.55 | $22.27 | 236400 |
| 2024-01-09 | 22.59 | $22.20 | 131709 |
| 2024-01-08 | 22.64 | $22.44 | 159400 |
| 2024-01-05 | 22.62 | $22.10 | 191527 |
| 2024-01-04 | 22.70 | $22.12 | 128430 |
| 2024-01-03 | 22.78 | $22.16 | 187443 |
| 2024-01-02 | 22.85 | $22.63 | 170900 |
| 2023-12-29 | 22.78 | $22.45 | 211400 |
| 2023-12-28 | 22.73 | $22.65 | 260600 |
| 2023-12-27 | 22.60 | $22.86 | 112800 |
| 2023-12-26 | 22.37 | $22.68 | 128800 |
| 2023-12-22 | 22.12 | $22.30 | 199300 |
| 2023-12-21 | 21.94 | $22.00 | 172709 |
| 2023-12-20 | 21.79 | $21.60 | 194700 |
| 2023-12-19 | 21.73 | $21.62 | 168930 |
| 2023-12-18 | 21.64 | $21.38 | 205429 |
| 2023-12-15 | 21.60 | $21.49 | 427000 |
| 2023-12-14 | 21.50 | $21.75 | 185300 |
| 2023-12-13 | 21.29 | $21.25 | 217307 |
| 2023-12-12 | 21.18 | $20.89 | 118600 |
| 2023-12-11 | 21.15 | $21.18 | 206618 |
| 2023-12-08 | 21.01 | $20.77 | 140421 |
| 2023-12-07 | 20.97 | $20.71 | 129811 |
| 2023-12-06 | 20.92 | $20.53 | 107200 |
| 2023-12-05 | 20.90 | $20.54 | 108022 |
| 2023-12-04 | 20.87 | $20.68 | 110600 |
| 2023-12-01 | 20.78 | $20.68 | 174117 |
| 2023-11-30 | 20.65 | $20.17 | 153200 |
| 2023-11-29 | 20.65 | $20.29 | 117746 |
| 2023-11-28 | 20.60 | $20.04 | 116405 |
| 2023-11-27 | 20.60 | $20.26 | 102318 |
| 2023-11-24 | 20.52 | $20.38 | 56800 |
| 2023-11-22 | 20.37 | $20.11 | 137200 |
| 2023-11-21 | 20.27 | $20.17 | 114953 |
| 2023-11-20 | 20.11 | $20.38 | 96400 |
| 2023-11-17 | 19.83 | $20.24 | 173214 |
| 2023-11-16 | 19.53 | $20.11 | 131840 |
| 2023-11-15 | 19.20 | $20.02 | 173500 |
| 2023-11-14 | 18.81 | $19.64 | 254500 |
| 2023-11-13 | 18.46 | $18.41 | 198700 |
| 2023-11-10 | 18.41 | $18.55 | 142436 |
| 2023-11-09 | 18.31 | $18.45 | 120033 |
| 2023-11-08 | 18.22 | $18.59 | 116300 |
| 2023-11-07 | 18.06 | $18.63 | 141641 |
| 2023-11-06 | 17.85 | $18.56 | 130812 |
| 2023-11-03 | 17.62 | $18.74 | 210900 |
| 2023-11-02 | 17.29 | $17.84 | 145145 |
| 2023-11-01 | 17.18 | $17.26 | 122200 |
| 2023-10-31 | 17.24 | $17.18 | 160100 |
| 2023-10-30 | 17.34 | $17.06 | 227812 |
| 2023-10-27 | 17.51 | $17.13 | 232700 |
| 2023-10-26 | 17.69 | $17.79 | 188900 |
| 2023-10-25 | 17.72 | $17.75 | 146908 |
| 2023-10-24 | 17.77 | $17.65 | 141100 |
| 2023-10-23 | 17.87 | $17.73 | 182500 |
| 2023-10-20 | 17.98 | $17.91 | 199619 |
| 2023-10-19 | 18.05 | $17.69 | 198400 |
| 2023-10-18 | 18.22 | $18.04 | 140148 |
| 2023-10-17 | 18.32 | $18.70 | 193000 |
| 2023-10-16 | 18.23 | $18.45 | 147934 |
| 2023-10-13 | 18.21 | $18.27 | 138616 |
| 2023-10-12 | 18.25 | $18.57 | 211900 |
| 2023-10-11 | 18.21 | $18.65 | 120349 |
| 2023-10-10 | 18.15 | $18.64 | 195043 |
| 2023-10-09 | 18.08 | $18.37 | 210648 |
| 2023-10-06 | 18.08 | $18.35 | 218503 |
| 2023-10-05 | 18.11 | $18.26 | 272300 |
| 2023-10-04 | 18.18 | $18.32 | 135728 |
| 2023-10-03 | 18.26 | $18.13 | 143011 |
| 2023-10-02 | 18.43 | $18.51 | 115000 |
| 2023-09-29 | 18.52 | $18.77 | 208646 |
| 2023-09-28 | 18.56 | $18.95 | 123900 |
| 2023-09-27 | 18.56 | $18.68 | 189100 |
| 2023-09-26 | 18.66 | $18.82 | 267900 |
| 2023-09-25 | 18.74 | $18.59 | 210200 |
| 2023-09-22 | 18.93 | $18.69 | 150112 |
| 2023-09-21 | 19.14 | $18.78 | 151700 |
| 2023-09-20 | 19.37 | $19.29 | 123500 |
| 2023-09-19 | 19.51 | $19.61 | 158309 |
| 2023-09-18 | 19.58 | $19.51 | 141717 |
| 2023-09-15 | 19.70 | $19.75 | 319934 |
| 2023-09-14 | 19.78 | $20.19 | 123329 |
| 2023-09-13 | 19.75 | $19.79 | 158626 |
| 2023-09-12 | 19.85 | $20.00 | 84922 |
| 2023-09-11 | 19.91 | $20.06 | 133700 |
| 2023-09-08 | 19.98 | $20.05 | 99957 |
| 2023-09-07 | 20.07 | $19.80 | 104341 |
| 2023-09-06 | 20.26 | $20.03 | 164439 |
| 2023-09-05 | 20.44 | $20.36 | 178347 |
| 2023-09-01 | 20.55 | $21.08 | 157001 |
| 2023-08-31 | 20.47 | $20.65 | 226700 |
| 2023-08-30 | 20.51 | $20.90 | 91442 |
| 2023-08-29 | 20.49 | $20.81 | 134547 |
| 2023-08-28 | 20.51 | $20.77 | 92608 |
| 2023-08-25 | 20.54 | $20.74 | 102424 |
| 2023-08-24 | 20.61 | $20.59 | 89105 |
| 2023-08-23 | 20.74 | $20.76 | 106000 |
| 2023-08-22 | 20.86 | $20.61 | 113816 |
| 2023-08-21 | 21.05 | $20.91 | 66201 |
| 2023-08-18 | 21.20 | $21.11 | 102700 |
| 2023-08-17 | 21.32 | $20.89 | 93300 |
| 2023-08-16 | 21.55 | $21.18 | 89900 |
| 2023-08-15 | 21.74 | $21.35 | 109738 |
| 2023-08-14 | 21.91 | $21.60 | 95900 |
| 2023-08-11 | 22.05 | $22.04 | 112143 |
| 2023-08-10 | 22.08 | $21.79 | 92600 |
| 2023-08-09 | 22.19 | $22.18 | 101000 |
| 2023-08-08 | 22.21 | $21.91 | 106600 |
| 2023-08-07 | 22.31 | $22.12 | 82622 |
| 2023-08-04 | 22.37 | $22.18 | 127309 |
| 2023-08-03 | 22.42 | $22.37 | 174500 |
| 2023-08-02 | 22.41 | $22.12 | 89130 |
| 2023-08-01 | 22.48 | $22.39 | 77542 |
| 2023-07-31 | 22.48 | $22.53 | 117344 |
| 2023-07-28 | 22.43 | $22.22 | 87606 |
| 2023-07-27 | 22.46 | $22.30 | 139100 |
| 2023-07-26 | 22.47 | $22.43 | 83000 |
| 2023-07-25 | 22.43 | $22.24 | 68930 |
| 2023-07-24 | 22.44 | $22.12 | 76800 |
| 2023-07-21 | 22.48 | $22.28 | 129642 |
| 2023-07-20 | 22.48 | $22.47 | 113500 |
| 2023-07-19 | 22.41 | $22.16 | 137800 |
| 2023-07-18 | 22.42 | $22.57 | 107347 |
| 2023-07-17 | 22.29 | $22.75 | 151625 |
| 2023-07-14 | 22.07 | $22.13 | 93626 |
| 2023-07-13 | 21.99 | $22.10 | 86239 |
| 2023-07-12 | 21.90 | $22.05 | 116000 |
| 2023-07-11 | 21.80 | $21.95 | 106900 |
| 2023-07-10 | 21.71 | $21.71 | 149301 |
| 2023-07-07 | 21.66 | $21.47 | 123000 |
| 2023-07-06 | 21.68 | $21.49 | 219039 |
| 2023-07-05 | 21.69 | $21.65 | 136900 |
| 2023-07-03 | 21.65 | $21.55 | 80613 |
| 2023-06-30 | 21.62 | $21.69 | 210831 |
| 2023-06-29 | 21.54 | $21.80 | 124521 |
| 2023-06-28 | 21.40 | $21.51 | 107446 |
| 2023-06-27 | 21.31 | $21.12 | 163500 |
| 2023-06-26 | 21.33 | $21.02 | 176200 |
| 2023-06-23 | 21.37 | $20.65 | 497535 |
| 2023-06-22 | 21.54 | $21.01 | 157803 |
| 2023-06-21 | 21.62 | $21.14 | 107811 |
| 2023-06-20 | 21.66 | $21.37 | 140700 |
| 2023-06-16 | 21.64 | $21.44 | 273600 |
| 2023-06-15 | 21.58 | $21.59 | 136500 |
| 2023-06-14 | 21.44 | $21.40 | 136900 |
| 2023-06-13 | 21.33 | $21.39 | 133019 |
| 2023-06-12 | 21.19 | $21.09 | 144449 |
| 2023-06-09 | 21.10 | $20.88 | 114600 |
| 2023-06-08 | 21.05 | $21.36 | 202000 |
| 2023-06-07 | 20.83 | $21.64 | 226700 |
| 2023-06-06 | 20.47 | $20.93 | 173300 |
| 2023-06-05 | 20.24 | $20.30 | 113131 |
| 2023-06-02 | 20.16 | $20.40 | 178915 |
| 2023-06-01 | 20.02 | $19.60 | 83624 |
| 2023-05-31 | 20.10 | $19.62 | 292130 |
| 2023-05-30 | 20.19 | $19.82 | 104522 |
| 2023-05-26 | 20.24 | $19.92 | 101233 |
| 2023-05-25 | 20.25 | $19.79 | 163504 |
| 2023-05-24 | 20.30 | $20.04 | 276424 |
| 2023-05-23 | 20.27 | $20.25 | 119100 |
| 2023-05-22 | 20.16 | $20.12 | 119000 |
| 2023-05-19 | 20.07 | $20.00 | 139800 |
| 2023-05-18 | 19.98 | $20.26 | 95251 |
| 2023-05-17 | 19.79 | $20.15 | 125400 |
| 2023-05-16 | 19.58 | $19.64 | 103841 |
| 2023-05-15 | 19.49 | $19.62 | 150800 |
| 2023-05-12 | 19.38 | $20.17 | 286548 |
| 2023-05-11 | 19.06 | $19.68 | 184000 |
| 2023-05-10 | 18.83 | $19.01 | 392144 |
| 2023-05-09 | 18.76 | $18.77 | 93900 |
| 2023-05-08 | 18.75 | $18.87 | 129604 |
| 2023-05-05 | 18.71 | $19.00 | 187534 |
| 2023-05-04 | 18.62 | $18.80 | 223000 |
| 2023-05-03 | 18.58 | $18.15 | 134200 |
| 2023-05-02 | 18.73 | $18.27 | 124933 |
| 2023-05-01 | 18.88 | $18.76 | 122200 |
| 2023-04-28 | 18.91 | $19.06 | 154600 |
| 2023-04-27 | 18.85 | $18.86 | 131800 |
| 2023-04-26 | 18.84 | $18.38 | 172100 |
| 2023-04-25 | 18.98 | $18.67 | 111806 |
| 2023-04-24 | 19.06 | $18.87 | 82500 |
| 2023-04-21 | 19.10 | $18.86 | 113430 |
| 2023-04-20 | 19.14 | $18.84 | 116500 |
| 2023-04-19 | 19.20 | $19.03 | 138543 |
| 2023-04-18 | 19.21 | $19.39 | 161000 |
| 2023-04-17 | 19.11 | $19.52 | 150025 |
| 2023-04-14 | 18.94 | $19.35 | 156421 |
| 2023-04-13 | 18.80 | $19.22 | 159600 |
| 2023-04-12 | 18.66 | $18.84 | 122000 |
| 2023-04-11 | 18.61 | $18.90 | 138547 |
| 2023-04-10 | 18.54 | $18.89 | 295400 |
| 2023-04-06 | 18.46 | $18.67 | 125000 |
| 2023-04-05 | 18.44 | $18.60 | 143316 |
| 2023-04-04 | 18.45 | $18.69 | 206400 |
| 2023-04-03 | 18.43 | $18.92 | 233600 |
| 2023-03-31 | 18.34 | $19.08 | 226400 |
| 2023-03-30 | 18.19 | $18.67 | 181600 |
| 2023-03-29 | 18.14 | $18.92 | 176540 |
| 2023-03-28 | 18.01 | $19.00 | 319629 |
| 2023-03-27 | 17.85 | $18.77 | 195615 |
| 2023-03-24 | 17.73 | $18.65 | 229700 |
| 2023-03-23 | 17.64 | $18.20 | 195127 |
| 2023-03-22 | 17.69 | $18.35 | 189958 |
| 2023-03-21 | 17.73 | $18.53 | 250634 |
| 2023-03-20 | 17.73 | $18.03 | 255300 |
| 2023-03-17 | 17.91 | $18.03 | 650003 |
| 2023-03-16 | 18.14 | $18.63 | 247686 |
| 2023-03-15 | 18.26 | $18.14 | 244100 |
| 2023-03-14 | 18.58 | $18.55 | 382649 |
| 2023-03-13 | 18.85 | $18.15 | 238734 |
| 2023-03-10 | 19.32 | $18.36 | 389400 |
| 2023-03-09 | 19.85 | $19.33 | 199301 |
| 2023-03-08 | 20.19 | $19.93 | 184000 |
| 2023-03-07 | 20.43 | $19.77 | 186700 |
| 2023-03-06 | 20.78 | $20.04 | 228600 |
| 2023-03-03 | 21.12 | $20.80 | 227439 |
| 2023-03-02 | 21.31 | $20.63 | 468083 |
| 2023-03-01 | 21.59 | $21.51 | 138646 |
| 2023-02-28 | 21.65 | $21.77 | 375800 |
| 2023-02-27 | 21.65 | $21.25 | 178400 |
| 2023-02-24 | 21.81 | $21.50 | 163936 |
| 2023-02-23 | 21.92 | $21.75 | 83600 |
| 2023-02-22 | 21.98 | $21.55 | 175400 |
| 2023-02-21 | 22.11 | $21.56 | 162719 |
| 2023-02-17 | 22.26 | $21.96 | 111300 |
| 2023-02-16 | 22.31 | $21.85 | 129502 |
| 2023-02-15 | 22.40 | $22.02 | 97903 |
| 2023-02-14 | 22.45 | $21.84 | 122729 |
| 2023-02-13 | 22.55 | $22.27 | 98100 |
| 2023-02-10 | 22.54 | $21.88 | 96237 |
| 2023-02-09 | 22.63 | $21.60 | 114336 |
| 2023-02-08 | 22.82 | $22.09 | 122800 |
| 2023-02-07 | 22.88 | $22.46 | 123262 |
| 2023-02-06 | 22.82 | $22.36 | 138027 |
| 2023-02-03 | 22.76 | $22.45 | 170139 |
| 2023-02-02 | 22.65 | $22.59 | 186922 |
| 2023-02-01 | 22.45 | $22.40 | 207200 |
| 2023-01-31 | 22.26 | $22.32 | 229700 |
| 2023-01-30 | 22.02 | $21.71 | 274200 |
| 2023-01-27 | 21.92 | $21.46 | 172800 |
| 2023-01-26 | 21.85 | $21.45 | 236031 |
| 2023-01-25 | 21.76 | $21.54 | 190900 |
| 2023-01-24 | 21.60 | $21.26 | 124143 |
| 2023-01-23 | 21.48 | $21.47 | 289405 |
| 2023-01-20 | 21.26 | $20.79 | 273635 |
| 2023-01-19 | 21.18 | $20.60 | 305546 |
| 2023-01-18 | 21.13 | $20.42 | 199858 |
| 2023-01-17 | 21.10 | $21.38 | 262518 |
| 2023-01-13 | 20.75 | $21.05 | 159310 |
| 2023-01-12 | 20.42 | $21.26 | 223300 |
| 2023-01-11 | 19.92 | $20.55 | 185601 |
| 2023-01-10 | 19.54 | $20.52 | 288600 |
| 2023-01-09 | 19.07 | $19.87 | 254615 |
| 2023-01-06 | 18.70 | $19.31 | 288219 |
| 2023-01-05 | 18.41 | $18.66 | 230018 |
| 2023-01-04 | 18.27 | $18.96 | 310818 |
| 2023-01-03 | 18.01 | $19.22 | 341600 |
| 2022-12-30 | 17.60 | $18.23 | 190536 |
| 2022-12-29 | 17.42 | $18.29 | 189000 |
| 2022-12-28 | 17.18 | $17.87 | 209200 |
| 2022-12-27 | 17.03 | $18.26 | 268423 |
| 2022-12-23 | 16.74 | $18.03 | 393013 |
| 2022-12-22 | 16.46 | $16.79 | 261407 |
| 2022-12-21 | 16.54 | $16.72 | 258516 |
| 2022-12-20 | 16.66 | $16.43 | 244807 |
| 2022-12-19 | 16.91 | $16.54 | 260408 |
| 2022-12-16 | 17.20 | $16.95 | 649086 |
| 2022-12-15 | 17.43 | $17.27 | 201000 |
| 2022-12-14 | 17.62 | $17.92 | 216749 |
| 2022-12-13 | 17.65 | $18.04 | 280900 |
| 2022-12-12 | 17.67 | $17.75 | 237485 |
| 2022-12-09 | 17.79 | $17.66 | 192827 |
| 2022-12-08 | 17.98 | $17.60 | 204908 |
| 2022-12-07 | 18.23 | $17.60 | 217000 |
| 2022-12-06 | 18.55 | $17.59 | 272345 |
| 2022-12-05 | 18.95 | $18.51 | 176300 |
| 2022-12-02 | 19.15 | $19.15 | 202200 |
| 2022-12-01 | 19.20 | $19.17 | 280041 |
| 2022-11-30 | 19.25 | $19.56 | 542548 |
| 2022-11-29 | 19.19 | $18.73 | 197434 |
| 2022-11-28 | 19.38 | $19.11 | 481339 |
| 2022-11-25 | 19.49 | $19.20 | 85717 |
| 2022-11-23 | 19.61 | $19.21 | 174303 |
| 2022-11-22 | 19.74 | $18.80 | 256039 |
| 2022-11-21 | 20.03 | $19.55 | 157200 |
| 2022-11-18 | 20.15 | $19.52 | 154325 |
| 2022-11-17 | 20.30 | $20.14 | 138837 |
| 2022-11-16 | 20.28 | $19.82 | 200800 |
| 2022-11-15 | 20.36 | $20.91 | 319500 |
| 2022-11-14 | 20.10 | $19.55 | 235200 |
| 2022-11-11 | 20.21 | $19.75 | 186620 |
| 2022-11-10 | 20.27 | $20.00 | 274800 |
| 2022-11-09 | 20.27 | $19.39 | 248225 |
| 2022-11-08 | 20.44 | $19.25 | 258638 |
| 2022-11-07 | 20.70 | $19.39 | 258600 |
| 2022-11-04 | 20.95 | $19.51 | 296574 |
| 2022-11-03 | 21.21 | $20.62 | 124464 |
| 2022-11-02 | 21.17 | $21.22 | 338700 |
| 2022-11-01 | 20.90 | $21.67 | 377603 |
| 2022-10-31 | 20.43 | $21.28 | 217406 |
| 2022-10-28 | 19.96 | $21.06 | 266529 |
| 2022-10-27 | 19.45 | $20.18 | 231100 |
| 2022-10-26 | 19.11 | $19.87 | 141116 |
| 2022-10-25 | 18.78 | $19.54 | 235900 |
| 2022-10-24 | 18.49 | $18.92 | 145124 |
| 2022-10-21 | 18.33 | $18.72 | 234702 |
| 2022-10-20 | 18.20 | $18.50 | 298100 |
| 2022-10-19 | 18.12 | $18.33 | 161345 |
| 2022-10-18 | 18.08 | $18.96 | 201961 |
| 2022-10-17 | 17.84 | $18.79 | 264527 |
| 2022-10-14 | 17.60 | $18.04 | 203536 |
| 2022-10-13 | 17.57 | $18.27 | 279004 |
| 2022-10-12 | 17.46 | $17.52 | 181000 |
| 2022-10-11 | 17.58 | $17.46 | 338300 |
| 2022-10-10 | 17.76 | $17.63 | 202536 |
| 2022-10-07 | 17.94 | $17.92 | 225600 |
| 2022-10-06 | 18.07 | $18.36 | 123500 |
| 2022-10-05 | 18.11 | $18.74 | 185500 |
| 2022-10-04 | 18.05 | $19.09 | 206300 |
| 2022-10-03 | 17.88 | $18.34 | 327140 |
| 2022-09-30 | 17.93 | $18.06 | 166900 |
| 2022-09-29 | 18.10 | $18.30 | 248634 |
| 2022-09-28 | 18.24 | $19.11 | 218340 |
| 2022-09-27 | 18.17 | $18.09 | 219700 |
| 2022-09-26 | 18.43 | $18.17 | 345336 |
| 2022-09-23 | 18.74 | $18.92 | 369928 |
| 2022-09-22 | 18.90 | $19.18 | 192902 |
| 2022-09-21 | 19.02 | $19.39 | 285300 |
| 2022-09-20 | 19.13 | $19.45 | 290800 |
| 2022-09-19 | 19.25 | $19.69 | 312516 |
| 2022-09-16 | 19.35 | $19.05 | 721700 |
| 2022-09-15 | 19.68 | $19.86 | 194100 |
| 2022-09-14 | 19.85 | $20.11 | 161038 |
| 2022-09-13 | 19.99 | $20.39 | 245200 |
| 2022-09-12 | 20.10 | $20.95 | 204200 |
| 2022-09-09 | 20.07 | $20.76 | 165942 |
| 2022-09-08 | 20.10 | $20.37 | 174400 |
| 2022-09-07 | 20.29 | $20.30 | 225800 |
| 2022-09-06 | 20.56 | $20.05 | 562528 |
| 2022-09-02 | 20.99 | $20.37 | 217609 |
| 2022-09-01 | 21.42 | $20.69 | 390000 |
| 2022-08-31 | 21.86 | $20.86 | 506400 |
| 2022-08-30 | 22.36 | $21.72 | 133500 |
| 2022-08-29 | 22.70 | $21.96 | 226500 |
| 2022-08-26 | 23.04 | $21.90 | 193125 |
| 2022-08-25 | 23.48 | $23.00 | 168102 |
| 2022-08-24 | 23.67 | $22.93 | 97443 |
| 2022-08-23 | 23.93 | $23.08 | 275000 |
| 2022-08-22 | 24.19 | $23.14 | 199926 |
| 2022-08-19 | 24.49 | $23.67 | 220049 |
| 2022-08-18 | 24.68 | $24.24 | 192000 |
| 2022-08-17 | 24.72 | $24.28 | 240100 |
| 2022-08-16 | 24.74 | $24.99 | 232600 |
| 2022-08-15 | 24.55 | $24.80 | 172231 |
| 2022-08-12 | 24.36 | $24.65 | 173807 |
| 2022-08-11 | 24.16 | $24.10 | 320031 |
| 2022-08-10 | 24.10 | $23.51 | 392700 |
| 2022-08-09 | 24.19 | $23.97 | 453800 |
| 2022-08-08 | 24.16 | $23.46 | 380600 |
| 2022-08-05 | 24.27 | $23.81 | 270515 |
| 2022-08-04 | 24.29 | $24.29 | 203437 |
| 2022-08-03 | 24.15 | $24.60 | 151300 |
| 2022-08-02 | 23.87 | $24.08 | 182300 |
| 2022-08-01 | 23.68 | $24.60 | 301707 |
| 2022-07-29 | 23.29 | $24.13 | 205700 |
| 2022-07-28 | 22.95 | $23.86 | 257800 |
| 2022-07-27 | 22.62 | $23.09 | 174024 |
| 2022-07-26 | 22.47 | $22.45 | 235200 |
| 2022-07-25 | 22.48 | $22.68 | 160300 |
| 2022-07-22 | 22.42 | $22.63 | 137600 |
| 2022-07-21 | 22.37 | $22.81 | 228524 |
| 2022-07-20 | 22.25 | $22.43 | 182400 |
| 2022-07-19 | 22.23 | $22.49 | 339636 |
| 2022-07-18 | 22.19 | $21.54 | 342500 |
| 2022-07-15 | 22.44 | $21.85 | 330406 |
| 2022-07-14 | 22.65 | $22.08 | 452700 |
| 2022-07-13 | 22.83 | $22.66 | 175621 |
| 2022-07-12 | 22.86 | $23.08 | 216700 |
| 2022-07-11 | 22.78 | $23.00 | 548700 |
| 2022-07-08 | 22.69 | $23.29 | 272700 |
| 2022-07-07 | 22.50 | $23.50 | 626830 |
| 2022-07-06 | 22.20 | $22.72 | 435331 |
| 2022-07-05 | 22.08 | $22.81 | 377700 |
| 2022-07-01 | 21.92 | $21.55 | 311511 |
| 2022-06-30 | 22.12 | $21.42 | 450230 |
| 2022-06-29 | 22.42 | $21.80 | 303150 |
| 2022-06-28 | 22.66 | $22.49 | 410332 |
| 2022-06-27 | 22.73 | $23.00 | 621100 |
| 2022-06-24 | 22.66 | $22.10 | 7.3M |
| 2022-06-23 | 22.86 | $22.31 | 605304 |
| 2022-06-22 | 23.04 | $22.59 | 677300 |
| 2022-06-21 | 23.17 | $22.95 | 859700 |
| 2022-06-17 | 23.21 | $23.20 | 904800 |
| 2022-06-16 | 23.18 | $22.37 | 580510 |
| 2022-06-15 | 23.40 | $23.10 | 532800 |
| 2022-06-14 | 23.44 | $22.92 | 520830 |
| 2022-06-13 | 23.53 | $21.87 | 594914 |
| 2022-06-10 | 23.97 | $23.25 | 521108 |
| 2022-06-09 | 24.06 | $23.56 | 441300 |
| 2022-06-08 | 24.06 | $24.00 | 416609 |
| 2022-06-07 | 23.92 | $24.19 | 674420 |
| 2022-06-06 | 23.67 | $25.25 | 981700 |
| 2022-06-03 | 23.02 | $23.19 | 228647 |
| 2022-06-02 | 22.88 | $23.04 | 310003 |
| 2022-06-01 | 22.75 | $22.97 | 278600 |
| 2022-05-31 | 22.60 | $22.68 | 1.2M |
| 2022-05-27 | 22.52 | $23.20 | 552233 |
| 2022-05-26 | 22.25 | $23.10 | 253818 |
| 2022-05-25 | 21.96 | $22.35 | 278719 |
| 2022-05-24 | 21.84 | $21.49 | 237100 |
| 2022-05-23 | 21.97 | $22.06 | 227200 |
| 2022-05-20 | 21.94 | $21.70 | 285823 |
| 2022-05-19 | 22.03 | $21.97 | 289600 |
| 2022-05-18 | 22.06 | $22.24 | 258218 |
| 2022-05-17 | 22.01 | $23.15 | 276600 |
| 2022-05-16 | 21.66 | $22.83 | 263790 |
| 2022-05-13 | 21.34 | $22.72 | 542900 |
| 2022-05-12 | 21.00 | $21.09 | 378810 |
| 2022-05-11 | 21.11 | $20.95 | 318019 |
| 2022-05-10 | 21.30 | $21.11 | 356400 |
| 2022-05-09 | 21.49 | $21.85 | 430847 |
| 2022-05-06 | 21.49 | $23.11 | 691502 |
| 2022-05-05 | 21.11 | $20.67 | 424655 |
| 2022-05-04 | 21.43 | $21.31 | 326600 |
| 2022-05-03 | 21.63 | $21.32 | 283600 |
| 2022-05-02 | 21.89 | $21.55 | 273039 |
| 2022-04-29 | 22.13 | $21.86 | 233217 |
| 2022-04-28 | 22.34 | $22.21 | 270803 |
| 2022-04-27 | 22.49 | $21.56 | 280300 |
| 2022-04-26 | 22.89 | $21.62 | 241300 |
| 2022-04-25 | 23.36 | $22.56 | 247044 |
| 2022-04-22 | 23.64 | $22.78 | 326400 |
| 2022-04-21 | 23.91 | $23.43 | 168503 |
| 2022-04-20 | 24.04 | $23.66 | 348700 |
| 2022-04-19 | 24.11 | $24.09 | 722400 |
| 2022-04-18 | 24.06 | $23.74 | 289100 |
| 2022-04-14 | 24.11 | $23.89 | 225800 |
| 2022-04-13 | 24.13 | $23.90 | 110000 |
| 2022-04-12 | 24.13 | $23.79 | 245900 |
| 2022-04-11 | 24.17 | $23.75 | 189200 |
| 2022-04-08 | 24.23 | $24.37 | 318500 |
| 2022-04-07 | 24.10 | $23.48 | 292000 |
| 2022-04-06 | 24.22 | $23.37 | 200200 |
| 2022-04-05 | 24.40 | $24.39 | 251000 |
| 2022-04-04 | 24.29 | $24.44 | 190334 |
| 2022-04-01 | 24.13 | $24.24 | 164500 |
| 2022-03-31 | 24.00 | $23.77 | 196700 |
| 2022-03-30 | 23.98 | $24.31 | 169500 |
| 2022-03-29 | 23.78 | $24.22 | 218637 |
| 2022-03-28 | 23.57 | $23.63 | 191500 |
| 2022-03-25 | 23.50 | $24.16 | 212700 |
| 2022-03-24 | 23.24 | $23.69 | 192808 |
| 2022-03-23 | 23.08 | $23.28 | 196230 |
| 2022-03-22 | 23.02 | $23.61 | 212100 |
| 2022-03-21 | 22.84 | $23.32 | 180900 |
| 2022-03-18 | 22.72 | $23.56 | 434003 |
| 2022-03-17 | 22.50 | $23.04 | 151545 |
| 2022-03-16 | 22.42 | $23.01 | 160404 |
| 2022-03-15 | 22.33 | $22.74 | 204600 |
| 2022-03-14 | 22.32 | $21.91 | 295700 |
| 2022-03-11 | 22.59 | $21.96 | 371700 |
| 2022-03-10 | 22.91 | $22.61 | 238319 |
| 2022-03-09 | 23.11 | $23.00 | 240045 |
| 2022-03-08 | 23.23 | $22.93 | 227604 |
| 2022-03-07 | 23.42 | $23.36 | 377213 |
| 2022-03-04 | 23.51 | $24.31 | 391731 |
| 2022-03-03 | 23.34 | $24.06 | 301300 |
| 2022-03-02 | 23.22 | $23.35 | 305000 |
| 2022-03-01 | 23.31 | $23.19 | 275800 |
| 2022-02-28 | 23.49 | $23.76 | 360708 |
| 2022-02-25 | 23.53 | $24.05 | 453049 |
| 2022-02-24 | 23.51 | $23.84 | 374800 |
| 2022-02-23 | 23.57 | $23.44 | 666900 |
| 2022-02-22 | 23.78 | $23.71 | 466500 |
| 2022-02-18 | 23.96 | $23.06 | 241900 |
| 2022-02-17 | 24.40 | $23.89 | 161802 |
| 2022-02-16 | 24.69 | $24.57 | 193600 |
| 2022-02-15 | 24.84 | $24.86 | 223100 |
| 2022-02-14 | 24.94 | $24.60 | 277300 |
| 2022-02-11 | 25.15 | $24.91 | 202500 |
| 2022-02-10 | 25.32 | $25.24 | 336000 |
| 2022-02-09 | 25.44 | $25.93 | 120500 |
| 2022-02-08 | 25.38 | $25.87 | 115800 |
| 2022-02-07 | 25.33 | $25.86 | 161834 |
| 2022-02-04 | 25.28 | $26.38 | 227634 |
| 2022-02-03 | 25.08 | $25.99 | 174907 |
| 2022-02-02 | 24.97 | $27.00 | 384800 |
| 2022-02-01 | 24.53 | $26.42 | 337700 |
| 2022-01-31 | 24.21 | $25.16 | 201874 |
| 2022-01-28 | 24.24 | $24.73 | 243000 |
| 2022-01-27 | 24.43 | $24.73 | 185715 |
| 2022-01-26 | 24.70 | $24.82 | 252000 |
| 2022-01-25 | 25.02 | $24.53 | 417328 |
| 2022-01-24 | 25.54 | $25.18 | 420110 |
| 2022-01-21 | 25.98 | $25.56 | 304216 |
| 2022-01-20 | 26.42 | $26.08 | 386207 |
| 2022-01-19 | 26.82 | $26.23 | 602647 |
| 2022-01-18 | 27.27 | $26.80 | 293635 |
| 2022-01-14 | 27.66 | $27.27 | 348922 |
| 2022-01-13 | 28.00 | $27.80 | 342242 |
| 2022-01-12 | 28.26 | $28.03 | 367947 |
| 2022-01-11 | 28.52 | $28.22 | 348105 |
| 2022-01-10 | 28.79 | $28.22 | 351544 |
| 2022-01-07 | 29.13 | $28.61 | 308604 |
| 2022-01-06 | 29.43 | $28.96 | 773700 |
| 2022-01-05 | 29.69 | $28.76 | 462336 |
| 2022-01-04 | 30.07 | $29.83 | 461768 |
| 2022-01-03 | 30.21 | $30.98 | 281440 |
| 2021-12-31 | 30.01 | $30.58 | 131300 |
| 2021-12-30 | 29.90 | $30.68 | 216049 |
| 2021-12-29 | 29.75 | $29.64 | 305733 |
| 2021-12-28 | 29.89 | $29.72 | 289000 |
| 2021-12-27 | 30.05 | $29.93 | 263127 |
| 2021-12-23 | 30.17 | $29.69 | 261143 |
| 2021-12-22 | 30.41 | $29.69 | 303200 |
| 2021-12-21 | 30.70 | $30.48 | 1.5M |
| 2021-12-20 | 30.81 | $29.30 | 1.4M |
| 2021-12-17 | 31.31 | $29.22 | 1.7M |
| 2021-12-16 | 31.95 | $30.95 | 1.4M |
| 2021-12-15 | 32.17 | $31.88 | 1.4M |
| 2021-12-14 | 32.13 | $32.32 | 339644 |
| 2021-12-13 | 31.94 | $32.48 | 414400 |
| 2021-12-10 | 31.65 | $32.83 | 645600 |
| 2021-12-09 | 31.17 | $32.41 | 474436 |
| 2021-12-08 | 30.72 | $32.52 | 556739 |
| 2021-12-07 | 30.13 | $31.92 | 815122 |
| 2021-12-06 | 29.61 | $30.90 | 871867 |
| 2021-12-03 | 29.30 | $28.89 | 213800 |
| 2021-12-02 | 29.57 | $29.15 | 209060 |
| 2021-12-01 | 29.82 | $28.84 | 207929 |
| 2021-11-30 | 30.23 | $28.81 | 914600 |
| 2021-11-29 | 30.74 | $29.63 | 252231 |
| 2021-11-26 | 31.10 | $30.16 | 260100 |
| 2021-11-24 | 31.36 | $31.12 | 356500 |
| 2021-11-23 | 31.38 | $30.96 | 175510 |
| 2021-11-22 | 31.44 | $31.36 | 302633 |
| 2021-11-19 | 31.39 | $31.07 | 155100 |
| 2021-11-18 | 31.40 | $31.02 | 161019 |
| 2021-11-17 | 31.43 | $31.26 | 131200 |
| 2021-11-16 | 31.38 | $31.55 | 188800 |
| 2021-11-15 | 31.22 | $31.55 | 136000 |
| 2021-11-12 | 31.01 | $30.75 | 103647 |
| 2021-11-11 | 31.01 | $30.90 | 115634 |
| 2021-11-10 | 30.95 | $31.05 | 127931 |
| 2021-11-09 | 30.82 | $31.13 | 96100 |
| 2021-11-08 | 30.63 | $31.16 | 99921 |
| 2021-11-05 | 30.39 | $31.12 | 111638 |
| 2021-11-04 | 30.10 | $30.46 | 104600 |
| 2021-11-03 | 29.95 | $30.53 | 178015 |
| 2021-11-02 | 29.74 | $29.70 | 173700 |
| 2021-11-01 | 29.75 | $29.90 | 336702 |
| 2021-10-29 | 29.70 | $29.85 | 175355 |
| 2021-10-28 | 29.65 | $29.48 | 173500 |
| 2021-10-27 | 29.71 | $29.39 | 89200 |
| 2021-10-26 | 29.81 | $29.65 | 93207 |
| 2021-10-25 | 29.84 | $30.00 | 138500 |
| 2021-10-22 | 29.77 | $29.25 | 231300 |
| 2021-10-21 | 29.91 | $29.66 | 193000 |
| 2021-10-20 | 29.96 | $29.46 | 167700 |
| 2021-10-19 | 30.07 | $29.78 | 175800 |
| 2021-10-18 | 30.10 | $29.86 | 96700 |
| 2021-10-15 | 30.10 | $30.10 | 180143 |
| 2021-10-14 | 30.03 | $30.46 | 139600 |
| 2021-10-13 | 29.82 | $31.10 | 218100 |
| 2021-10-12 | 29.35 | $31.01 | 273318 |
| 2021-10-11 | 28.81 | $29.95 | 308010 |
| 2021-10-08 | 28.49 | $29.19 | 82022 |
| 2021-10-07 | 28.35 | $29.07 | 84507 |
| 2021-10-06 | 28.21 | $29.10 | 167548 |
| 2021-10-05 | 28.04 | $28.40 | 327400 |
| 2021-10-04 | 28.07 | $28.27 | 235100 |
| 2021-10-01 | 28.15 | $28.02 | 185400 |
| 2021-09-30 | 28.33 | $28.17 | 232700 |
| 2021-09-29 | 28.50 | $28.55 | 428521 |
| 2021-09-28 | 28.61 | $28.57 | 305838 |
| 2021-09-27 | 28.73 | $28.28 | 198537 |
| 2021-09-24 | 28.97 | $27.61 | 486300 |
| 2021-09-23 | 29.49 | $28.73 | 947912 |
| 2021-09-22 | 29.75 | $28.90 | 645231 |
| 2021-09-21 | 30.02 | $28.89 | 726511 |
| 2021-09-20 | 30.35 | $29.28 | 399300 |
| 2021-09-17 | 30.61 | $29.53 | 442400 |
| 2021-09-16 | 30.84 | $30.00 | 238800 |
| 2021-09-15 | 30.96 | $30.13 | 286235 |
| 2021-09-14 | 31.05 | $29.83 | 216900 |
| 2021-09-13 | 31.23 | $30.00 | 278320 |
| 2021-09-10 | 31.38 | $30.44 | 339560 |
| 2021-09-09 | 31.40 | $30.69 | 500202 |
| 2021-09-08 | 31.33 | $30.92 | 709900 |
| 2021-09-07 | 31.14 | $31.20 | 495924 |
| 2021-09-03 | 30.80 | $31.44 | 683700 |
| 2021-09-02 | 30.28 | $31.24 | 1.1M |
| 2021-09-01 | 29.70 | $31.00 | 852131 |
| 2021-08-31 | 29.04 | $28.47 | 115700 |
| 2021-08-30 | 29.02 | $28.58 | 178300 |
| 2021-08-27 | 28.96 | $29.66 | 176200 |
| 2021-08-26 | 28.51 | $28.57 | 178500 |
| 2021-08-25 | 28.31 | $28.86 | 219900 |
| 2021-08-24 | 27.95 | $27.80 | 169300 |
| 2021-08-23 | 27.84 | $27.98 | 154800 |
| 2021-08-20 | 27.63 | $27.34 | 134628 |
| 2021-08-19 | 27.57 | $26.50 | 194000 |
| 2021-08-18 | 27.75 | $27.34 | 183429 |
| 2021-08-17 | 27.70 | $27.62 | 167150 |
| 2021-08-16 | 27.52 | $27.84 | 69397 |
| 2021-08-13 | 27.23 | $27.69 | 118844 |
| 2021-08-12 | 26.91 | $27.64 | 99914 |
| 2021-08-11 | 26.53 | $27.37 | 181300 |
| 2021-08-10 | 26.14 | $26.77 | 104600 |
| 2021-08-09 | 25.85 | $26.48 | 113915 |
| 2021-08-06 | 25.58 | $26.37 | 106928 |
| 2021-08-05 | 25.29 | $26.04 | 127916 |
| 2021-08-04 | 25.03 | $25.25 | 125053 |
| 2021-08-03 | 24.98 | $25.21 | 117500 |
| 2021-08-02 | 24.92 | $24.88 | 140905 |
| 2021-07-30 | 24.96 | $24.97 | 91600 |
| 2021-07-29 | 24.99 | $25.10 | 147504 |
| 2021-07-28 | 24.98 | $24.97 | 167400 |
| 2021-07-27 | 25.01 | $25.22 | 61100 |
| 2021-07-26 | 24.97 | $25.28 | 84540 |
| 2021-07-23 | 24.91 | $25.16 | 108928 |
| 2021-07-22 | 24.88 | $25.32 | 130800 |
| 2021-07-21 | 24.79 | $25.25 | 109447 |
| 2021-07-20 | 24.71 | $24.64 | 123111 |
| 2021-07-19 | 24.82 | $24.12 | 167827 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.62
2026-07-16
Close Price
$10.46
Vol: 974387
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
16.51
Average
48.89
Maximum
80.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.62 | $10.46 | 974387 |
| 2026-07-15 | 44.39 | $9.86 | 576249 |
| 2026-07-14 | 43.15 | $9.75 | 669308 |
| 2026-07-13 | 44.71 | $9.93 | 1.5M |
| 2026-07-10 | 45.84 | $10.06 | 696344 |
| 2026-07-09 | 46.62 | $10.15 | 618300 |
| 2026-07-08 | 45.94 | $10.08 | 619626 |
| 2026-07-07 | 45.66 | $10.05 | 706933 |
| 2026-07-06 | 46.90 | $10.21 | 803909 |
| 2026-07-02 | 50.13 | $10.61 | 1.1M |
| 2026-07-01 | 59.70 | $11.59 | 1.2M |
| 2026-06-30 | 51.32 | $10.66 | 811030 |
| 2026-06-29 | 45.41 | $10.15 | 616100 |
| 2026-06-26 | 48.25 | $10.41 | 2.2M |
| 2026-06-25 | 40.67 | $9.85 | 488581 |
| 2026-06-24 | 43.94 | $10.15 | 525400 |
| 2026-06-23 | 45.09 | $10.25 | 563400 |
| 2026-06-22 | 46.01 | $10.33 | 1.1M |
| 2026-06-18 | 42.99 | $10.11 | 1.1M |
| 2026-06-17 | 40.24 | $9.92 | 655647 |
| 2026-06-16 | 42.49 | $10.14 | 718103 |
| 2026-06-15 | 43.76 | $10.26 | 1.2M |
| 2026-06-12 | 43.97 | $10.28 | 1.3M |
| 2026-06-11 | 41.32 | $10.08 | 2.7M |
| 2026-06-10 | 50.92 | $10.92 | 1.7M |
| 2026-06-09 | 47.02 | $10.64 | 1.1M |
| 2026-06-08 | 42.87 | $10.37 | 712000 |
| 2026-06-05 | 46.32 | $10.64 | 558829 |
| 2026-06-04 | 46.72 | $10.67 | 902700 |
| 2026-06-03 | 46.97 | $10.69 | 656312 |
| 2026-06-02 | 50.79 | $10.98 | 831317 |
| 2026-06-01 | 50.93 | $10.99 | 628772 |
| 2026-05-29 | 56.05 | $11.35 | 1.4M |
| 2026-05-28 | 57.11 | $11.42 | 754534 |
| 2026-05-27 | 59.24 | $11.56 | 586002 |
| 2026-05-26 | 59.70 | $11.59 | 1.1M |
| 2026-05-22 | 58.38 | $11.46 | 640422 |
| 2026-05-21 | 61.92 | $11.70 | 680540 |
| 2026-05-20 | 64.22 | $11.85 | 720200 |
| 2026-05-19 | 65.62 | $11.94 | 615398 |
| 2026-05-18 | 66.84 | $12.02 | 683300 |
| 2026-05-15 | 66.47 | $11.97 | 1.1M |
| 2026-05-14 | 67.77 | $12.06 | 1.0M |
| 2026-05-13 | 66.45 | $11.87 | 570384 |
| 2026-05-12 | 67.84 | $11.97 | 1.8M |
| 2026-05-11 | 71.22 | $12.21 | 952512 |
| 2026-05-08 | 75.22 | $12.48 | 1.1M |
| 2026-05-07 | 72.80 | $12.03 | 2.5M |
| 2026-05-06 | 70.29 | $11.62 | 528000 |
| 2026-05-05 | 70.44 | $11.63 | 439033 |
| 2026-05-04 | 72.51 | $11.77 | 649000 |
| 2026-05-01 | 72.95 | $11.80 | 1.1M |
| 2026-04-30 | 73.08 | $11.81 | 1.1M |
| 2026-04-29 | 70.63 | $11.35 | 678419 |
| 2026-04-28 | 77.16 | $11.80 | 540500 |
| 2026-04-27 | 76.24 | $11.60 | 707900 |
| 2026-04-24 | 75.72 | $11.49 | 444279 |
| 2026-04-23 | 75.49 | $11.44 | 545206 |
| 2026-04-22 | 78.89 | $11.68 | 845917 |
| 2026-04-21 | 80.76 | $11.81 | 1.7M |
| 2026-04-20 | 79.52 | $11.46 | 2.8M |
| 2026-04-17 | 75.43 | $10.51 | 977745 |
| 2026-04-16 | 76.50 | $10.58 | 1.0M |
| 2026-04-15 | 75.55 | $10.38 | 1.2M |
| 2026-04-14 | 76.13 | $10.42 | 735200 |
| 2026-04-13 | 75.09 | $10.19 | 960340 |
| 2026-04-10 | 73.15 | $9.79 | 762200 |
| 2026-04-09 | 73.83 | $9.84 | 1.1M |
| 2026-04-08 | 72.67 | $9.60 | 1.4M |
| 2026-04-07 | 72.80 | $9.61 | 1.7M |
| 2026-04-06 | 72.52 | $9.55 | 2.1M |
| 2026-04-02 | 67.51 | $8.59 | 1.4M |
| 2026-04-01 | 64.92 | $8.18 | 1.6M |
| 2026-03-31 | 62.71 | $7.86 | 1.2M |
| 2026-03-30 | 61.33 | $7.67 | 3.5M |
| 2026-03-27 | 52.71 | $6.68 | 1.3M |
| 2026-03-26 | 51.99 | $6.61 | 1.3M |
| 2026-03-25 | 49.60 | $6.38 | 930800 |
| 2026-03-24 | 53.09 | $6.70 | 1.3M |
| 2026-03-23 | 46.36 | $6.10 | 1.1M |
| 2026-03-20 | 39.16 | $5.58 | 1.7M |
| 2026-03-19 | 40.14 | $5.68 | 1.0M |
| 2026-03-18 | 41.33 | $5.80 | 976664 |
| 2026-03-17 | 43.35 | $6.00 | 891400 |
| 2026-03-16 | 43.86 | $6.05 | 922600 |
| 2026-03-13 | 43.86 | $6.05 | 838636 |
| 2026-03-12 | 44.52 | $6.12 | 859727 |
| 2026-03-11 | 45.08 | $6.18 | 791255 |
| 2026-03-10 | 47.12 | $6.40 | 689530 |
| 2026-03-09 | 47.49 | $6.44 | 877927 |
| 2026-03-06 | 46.39 | $6.33 | 1.2M |
| 2026-03-05 | 51.43 | $6.87 | 1.4M |
| 2026-03-04 | 53.80 | $7.10 | 1.1M |
| 2026-03-03 | 52.90 | $7.00 | 1.6M |
| 2026-03-02 | 56.22 | $7.32 | 1.3M |
| 2026-02-27 | 58.05 | $7.49 | 4.8M |
| 2026-02-26 | 69.00 | $8.36 | 1.5M |
| 2026-02-25 | 68.01 | $8.21 | 1.1M |
| 2026-02-24 | 67.28 | $8.10 | 1.6M |
| 2026-02-23 | 65.17 | $7.79 | 1.5M |
| 2026-02-20 | 63.58 | $7.57 | 1.2M |
| 2026-02-19 | 60.80 | $7.21 | 1.4M |
| 2026-02-18 | 57.73 | $6.85 | 1.2M |
| 2026-02-17 | 57.73 | $6.85 | 2.0M |
| 2026-02-13 | 53.54 | $6.39 | 1.3M |
| 2026-02-12 | 51.76 | $6.21 | 846832 |
| 2026-02-11 | 56.93 | $6.66 | 894100 |
| 2026-02-10 | 59.44 | $6.86 | 644100 |
| 2026-02-09 | 61.64 | $7.03 | 1.4M |
| 2026-02-06 | 60.16 | $6.85 | 1.7M |
| 2026-02-05 | 54.93 | $6.28 | 946200 |
| 2026-02-04 | 58.38 | $6.55 | 954838 |
| 2026-02-03 | 55.84 | $6.29 | 1.2M |
| 2026-02-02 | 55.75 | $6.28 | 1.1M |
| 2026-01-30 | 59.39 | $6.57 | 1.2M |
| 2026-01-29 | 59.31 | $6.56 | 1.1M |
| 2026-01-28 | 57.93 | $6.40 | 1.5M |
| 2026-01-27 | 63.96 | $6.87 | 1.6M |
| 2026-01-26 | 58.95 | $6.29 | 1.5M |
| 2026-01-23 | 57.10 | $6.10 | 1.3M |
| 2026-01-22 | 53.53 | $5.76 | 3.0M |
| 2026-01-21 | 48.90 | $5.37 | 1.0M |
| 2026-01-20 | 47.24 | $5.24 | 1.6M |
| 2026-01-16 | 51.40 | $5.58 | 1.8M |
| 2026-01-15 | 49.15 | $5.40 | 3.2M |
| 2026-01-14 | 49.02 | $5.39 | 1.0M |
| 2026-01-13 | 47.05 | $5.23 | 727844 |
| 2026-01-12 | 47.82 | $5.30 | 879521 |
| 2026-01-09 | 50.04 | $5.50 | 1.4M |
| 2026-01-08 | 46.12 | $5.17 | 1.3M |
| 2026-01-07 | 40.32 | $4.74 | 830812 |
| 2026-01-06 | 41.10 | $4.82 | 1.3M |
| 2026-01-05 | 40.41 | $4.77 | 1.3M |
| 2026-01-02 | 38.79 | $4.65 | 1.4M |
| 2025-12-31 | 40.09 | $4.80 | 1.5M |
| 2025-12-30 | 40.60 | $4.86 | 1.4M |
| 2025-12-29 | 38.34 | $4.68 | 1.5M |
| 2025-12-26 | 40.03 | $4.89 | 681400 |
| 2025-12-24 | 40.52 | $4.95 | 690900 |
| 2025-12-23 | 39.59 | $4.87 | 881904 |
| 2025-12-22 | 41.51 | $5.12 | 3.2M |
| 2025-12-19 | 37.72 | $4.79 | 1.9M |
| 2025-12-18 | 39.03 | $4.97 | 1.4M |
| 2025-12-17 | 37.89 | $4.87 | 1.3M |
| 2025-12-16 | 38.03 | $4.89 | 1.3M |
| 2025-12-15 | 37.60 | $4.85 | 3.3M |
| 2025-12-12 | 39.46 | $5.14 | 2.5M |
| 2025-12-11 | 41.11 | $5.39 | 1.8M |
| 2025-12-10 | 41.71 | $5.48 | 3.7M |
| 2025-12-09 | 44.23 | $5.85 | 1.7M |
| 2025-12-08 | 46.02 | $6.10 | 2.2M |
| 2025-12-05 | 42.77 | $5.73 | 4.1M |
| 2025-12-04 | 57.39 | $7.38 | 1.6M |
| 2025-12-03 | 56.71 | $7.30 | 1.2M |
| 2025-12-02 | 54.28 | $7.02 | 1.4M |
| 2025-12-01 | 54.49 | $7.04 | 1.2M |
| 2025-11-28 | 57.85 | $7.36 | 1.7M |
| 2025-11-26 | 54.06 | $6.91 | 1.3M |
| 2025-11-25 | 51.48 | $6.63 | 1.3M |
| 2025-11-24 | 49.46 | $6.42 | 2.5M |
| 2025-11-21 | 45.56 | $6.04 | 1.6M |
| 2025-11-20 | 36.93 | $5.33 | 1.2M |
| 2025-11-19 | 39.80 | $5.67 | 1.1M |
| 2025-11-18 | 40.51 | $5.75 | 1.7M |
| 2025-11-17 | 41.64 | $5.88 | 2.4M |
| 2025-11-14 | 40.04 | $5.75 | 1.3M |
| 2025-11-13 | 40.04 | $5.75 | 2.2M |
| 2025-11-12 | 37.55 | $5.54 | 1.1M |
| 2025-11-11 | 37.76 | $5.57 | 1.8M |
| 2025-11-10 | 40.77 | $5.98 | 946943 |
| 2025-11-07 | 40.44 | $5.95 | 916600 |
| 2025-11-06 | 39.91 | $5.90 | 1.3M |
| 2025-11-05 | 43.67 | $6.41 | 1.3M |
| 2025-11-04 | 39.30 | $6.00 | 1.3M |
| 2025-11-03 | 40.61 | $6.18 | 1.3M |
| 2025-10-31 | 42.10 | $6.38 | 1.3M |
| 2025-10-30 | 41.90 | $6.36 | 1.3M |
| 2025-10-29 | 45.27 | $6.81 | 1.1M |
| 2025-10-28 | 49.48 | $7.31 | 1.1M |
| 2025-10-27 | 50.74 | $7.45 | 1.6M |
| 2025-10-24 | 56.04 | $8.00 | 1.2M |
| 2025-10-23 | 52.98 | $7.64 | 1.2M |
| 2025-10-22 | 49.66 | $7.28 | 1.6M |
| 2025-10-21 | 57.86 | $8.04 | 1.8M |
| 2025-10-20 | 55.95 | $7.83 | 1.7M |
| 2025-10-17 | 50.58 | $7.30 | 2.5M |
| 2025-10-16 | 52.65 | $7.48 | 2.3M |
| 2025-10-15 | 60.95 | $8.11 | 3.3M |
| 2025-10-14 | 68.99 | $8.60 | 4.0M |
| 2025-10-13 | 68.01 | $8.48 | 7.8M |
| 2025-10-10 | 66.93 | $8.35 | 10.8M |
| 2025-10-09 | 56.14 | $7.35 | 4.6M |
| 2025-10-08 | 41.45 | $6.54 | 688680 |
| 2025-10-07 | 40.28 | $6.49 | 1.5M |
| 2025-10-06 | 44.14 | $6.72 | 967100 |
| 2025-10-03 | 44.32 | $6.73 | 685300 |
| 2025-10-02 | 43.03 | $6.67 | 916500 |
| 2025-10-01 | 40.62 | $6.56 | 946000 |
| 2025-09-30 | 41.53 | $6.62 | 740352 |
| 2025-09-29 | 40.90 | $6.59 | 519663 |
| 2025-09-26 | 42.79 | $6.72 | 607300 |
| 2025-09-25 | 43.08 | $6.74 | 596043 |
| 2025-09-24 | 46.06 | $6.94 | 620017 |
| 2025-09-23 | 49.28 | $7.14 | 1.5M |
| 2025-09-22 | 48.94 | $7.12 | 1.6M |
| 2025-09-19 | 50.22 | $7.20 | 1.4M |
| 2025-09-18 | 51.83 | $7.30 | 783228 |
| 2025-09-17 | 49.69 | $7.16 | 971011 |
| 2025-09-16 | 51.88 | $7.30 | 763123 |
| 2025-09-15 | 47.48 | $7.02 | 1.4M |
| 2025-09-12 | 47.31 | $7.01 | 421313 |
| 2025-09-11 | 49.82 | $7.18 | 645430 |
| 2025-09-10 | 47.32 | $7.02 | 586304 |
| 2025-09-09 | 48.91 | $7.13 | 505400 |
| 2025-09-08 | 50.38 | $7.23 | 596341 |
| 2025-09-05 | 51.10 | $7.28 | 699400 |
| 2025-09-04 | 51.24 | $7.29 | 435536 |
| 2025-09-03 | 49.94 | $7.19 | 516300 |
| 2025-09-02 | 50.45 | $7.23 | 592913 |
| 2025-08-29 | 54.01 | $7.50 | 976900 |
| 2025-08-28 | 50.18 | $7.19 | 585998 |
| 2025-08-27 | 54.95 | $7.53 | 519300 |
| 2025-08-26 | 54.46 | $7.49 | 608200 |
| 2025-08-25 | 57.39 | $7.69 | 781800 |
| 2025-08-22 | 56.95 | $7.65 | 830200 |
| 2025-08-21 | 50.94 | $7.15 | 545700 |
| 2025-08-20 | 51.07 | $7.16 | 483907 |
| 2025-08-19 | 53.09 | $7.31 | 584300 |
| 2025-08-18 | 52.97 | $7.30 | 835243 |
| 2025-08-15 | 53.48 | $7.34 | 723500 |
| 2025-08-14 | 54.85 | $7.45 | 1.1M |
| 2025-08-13 | 56.61 | $7.59 | 1.3M |
| 2025-08-12 | 49.20 | $6.92 | 844119 |
| 2025-08-11 | 45.78 | $6.66 | 717000 |
| 2025-08-08 | 47.17 | $6.78 | 837338 |
| 2025-08-07 | 47.29 | $6.79 | 928659 |
| 2025-08-06 | 44.36 | $6.56 | 941439 |
| 2025-08-05 | 49.47 | $7.01 | 2.3M |
| 2025-08-04 | 42.47 | $6.51 | 894538 |
| 2025-08-01 | 40.44 | $6.38 | 1.1M |
| 2025-07-31 | 40.54 | $6.39 | 756200 |
| 2025-07-30 | 41.15 | $6.45 | 911200 |
| 2025-07-29 | 41.95 | $6.53 | 810540 |
| 2025-07-28 | 44.40 | $6.77 | 1.0M |
| 2025-07-25 | 45.02 | $6.83 | 826101 |
| 2025-07-24 | 43.77 | $6.73 | 881700 |
| 2025-07-23 | 46.07 | $6.96 | 1.1M |
| 2025-07-22 | 42.45 | $6.67 | 1.1M |
| 2025-07-21 | 38.39 | $6.37 | 1.4M |
| 2025-07-18 | 34.90 | $6.13 | 880000 |
| 2025-07-17 | 37.24 | $6.41 | 1.0M |
| 2025-07-16 | 35.03 | $6.26 | 1.1M |
| 2025-07-15 | 31.67 | $6.04 | 1.1M |
| 2025-07-14 | 33.38 | $6.27 | 951600 |
| 2025-07-11 | 34.62 | $6.43 | 930270 |
| 2025-07-10 | 35.89 | $6.59 | 932473 |
| 2025-07-09 | 34.32 | $6.48 | 1.1M |
| 2025-07-08 | 34.83 | $6.55 | 1.5M |
| 2025-07-07 | 34.16 | $6.50 | 1.6M |
| 2025-07-03 | 34.98 | $6.62 | 829400 |
| 2025-07-02 | 33.34 | $6.49 | 1.1M |
| 2025-07-01 | 32.08 | $6.39 | 1.1M |
| 2025-06-30 | 30.71 | $6.28 | 1.1M |
| 2025-06-27 | 28.99 | $6.14 | 1.6M |
| 2025-06-26 | 29.59 | $6.26 | 1.1M |
| 2025-06-25 | 29.59 | $6.26 | 1.0M |
| 2025-06-24 | 30.39 | $6.43 | 1.4M |
| 2025-06-23 | 30.18 | $6.41 | 1.4M |
| 2025-06-20 | 29.87 | $6.38 | 2.5M |
| 2025-06-18 | 29.87 | $6.38 | 2.3M |
| 2025-06-17 | 27.20 | $6.10 | 1.9M |
| 2025-06-16 | 27.77 | $6.26 | 1.8M |
| 2025-06-13 | 25.34 | $6.00 | 2.3M |
| 2025-06-12 | 26.48 | $6.35 | 2.0M |
| 2025-06-11 | 26.61 | $6.39 | 2.1M |
| 2025-06-10 | 26.00 | $6.32 | 2.0M |
| 2025-06-09 | 26.72 | $6.56 | 2.5M |
| 2025-06-06 | 28.66 | $7.18 | 1.4M |
| 2025-06-05 | 28.51 | $7.16 | 1.3M |
| 2025-06-04 | 27.35 | $7.01 | 1.9M |
| 2025-06-03 | 26.90 | $6.95 | 2.1M |
| 2025-06-02 | 23.61 | $6.51 | 1.3M |
| 2025-05-30 | 24.10 | $6.72 | 1.9M |
| 2025-05-29 | 24.26 | $6.79 | 1.7M |
| 2025-05-28 | 23.01 | $6.61 | 3.1M |
| 2025-05-27 | 24.99 | $7.52 | 1.3M |
| 2025-05-23 | 23.97 | $7.37 | 1.1M |
| 2025-05-22 | 23.90 | $7.36 | 900300 |
| 2025-05-21 | 23.21 | $7.25 | 1.3M |
| 2025-05-20 | 24.32 | $7.83 | 1.0M |
| 2025-05-19 | 24.38 | $7.86 | 1.1M |
| 2025-05-16 | 24.45 | $7.90 | 1.2M |
| 2025-05-15 | 23.41 | $7.71 | 1.2M |
| 2025-05-14 | 23.84 | $7.97 | 2.5M |
| 2025-05-13 | 22.24 | $7.66 | 3.1M |
| 2025-05-12 | 18.90 | $7.02 | 3.4M |
| 2025-05-09 | 18.59 | $6.96 | 4.5M |
| 2025-05-08 | 16.51 | $6.55 | 14.9M |
| 2025-05-07 | 45.05 | $17.25 | 259700 |
| 2025-05-06 | 44.97 | $17.24 | 213700 |
| 2025-05-05 | 46.74 | $17.50 | 293325 |
| 2025-05-02 | 47.78 | $17.65 | 236407 |
| 2025-05-01 | 42.72 | $17.02 | 243014 |
| 2025-04-30 | 43.81 | $17.19 | 255400 |
| 2025-04-29 | 44.70 | $17.33 | 261543 |
| 2025-04-28 | 44.76 | $17.34 | 198300 |
| 2025-04-25 | 42.42 | $17.03 | 209000 |
| 2025-04-24 | 42.92 | $17.12 | 321319 |
| 2025-04-23 | 40.08 | $16.74 | 310849 |
| 2025-04-22 | 38.56 | $16.54 | 351400 |
| 2025-04-21 | 33.56 | $15.92 | 312706 |
| 2025-04-17 | 36.42 | $16.55 | 309200 |
| 2025-04-16 | 37.28 | $16.73 | 313949 |
| 2025-04-15 | 38.24 | $16.93 | 296500 |
| 2025-04-14 | 37.01 | $16.77 | 274304 |
| 2025-04-11 | 35.57 | $16.58 | 265900 |
| 2025-04-10 | 34.14 | $16.39 | 359905 |
| 2025-04-09 | 38.26 | $17.36 | 698230 |
| 2025-04-08 | 24.83 | $15.85 | 1.1M |
| 2025-04-07 | 27.17 | $16.48 | 730800 |
| 2025-04-04 | 29.03 | $16.93 | 825324 |
| 2025-04-03 | 32.09 | $17.59 | 542500 |
| 2025-04-02 | 39.38 | $18.81 | 355498 |
| 2025-04-01 | 36.10 | $18.52 | 387926 |
| 2025-03-31 | 37.09 | $18.67 | 271600 |
| 2025-03-28 | 38.00 | $18.81 | 266800 |
| 2025-03-27 | 39.88 | $19.09 | 280600 |
| 2025-03-26 | 40.70 | $19.21 | 316200 |
| 2025-03-25 | 40.61 | $19.20 | 318037 |
| 2025-03-24 | 43.14 | $19.58 | 394000 |
| 2025-03-21 | 39.25 | $19.17 | 696092 |
| 2025-03-20 | 42.93 | $19.71 | 149300 |
| 2025-03-19 | 44.46 | $19.92 | 212607 |
| 2025-03-18 | 41.92 | $19.65 | 176300 |
| 2025-03-17 | 41.92 | $19.65 | 164349 |
| 2025-03-14 | 40.00 | $19.44 | 201836 |
| 2025-03-13 | 36.37 | $19.06 | 183643 |
| 2025-03-12 | 38.71 | $19.46 | 206606 |
| 2025-03-11 | 40.38 | $19.73 | 364500 |
| 2025-03-10 | 36.22 | $19.30 | 482818 |
| 2025-03-07 | 39.64 | $19.86 | 409207 |
| 2025-03-06 | 41.85 | $20.19 | 421600 |
| 2025-03-05 | 42.60 | $20.30 | 370800 |
| 2025-03-04 | 43.48 | $20.43 | 289900 |
| 2025-03-03 | 50.03 | $21.30 | 345100 |
| 2025-02-28 | 55.41 | $21.89 | 429213 |
| 2025-02-27 | 35.70 | $20.12 | 288634 |
| 2025-02-26 | 38.94 | $20.47 | 252400 |
| 2025-02-25 | 41.27 | $20.70 | 193301 |
| 2025-02-24 | 40.24 | $20.63 | 327900 |
| 2025-02-21 | 41.94 | $20.80 | 188541 |
| 2025-02-20 | 43.59 | $20.96 | 163502 |
| 2025-02-19 | 44.64 | $21.06 | 195619 |
| 2025-02-18 | 45.47 | $21.14 | 175105 |
| 2025-02-14 | 43.35 | $20.97 | 102546 |
| 2025-02-13 | 40.91 | $20.78 | 180400 |
| 2025-02-12 | 39.60 | $20.68 | 240638 |
| 2025-02-11 | 42.07 | $20.96 | 100600 |
| 2025-02-10 | 40.56 | $20.84 | 166721 |
| 2025-02-07 | 36.09 | $20.50 | 143500 |
| 2025-02-06 | 39.77 | $20.94 | 237846 |
| 2025-02-05 | 38.69 | $20.86 | 143300 |
| 2025-02-04 | 35.10 | $20.60 | 107507 |
| 2025-02-03 | 36.03 | $20.72 | 193418 |
| 2025-01-31 | 40.50 | $21.25 | 221100 |
| 2025-01-30 | 43.09 | $21.52 | 194932 |
| 2025-01-29 | 39.12 | $21.23 | 131647 |
| 2025-01-28 | 39.85 | $21.31 | 190900 |
| 2025-01-27 | 39.58 | $21.29 | 221736 |
| 2025-01-24 | 38.94 | $21.24 | 199826 |
| 2025-01-23 | 41.10 | $21.50 | 231900 |
| 2025-01-22 | 39.38 | $21.36 | 311001 |
| 2025-01-21 | 39.46 | $21.37 | 229900 |
| 2025-01-17 | 40.37 | $21.49 | 180500 |
| 2025-01-16 | 40.15 | $21.47 | 192035 |
| 2025-01-15 | 41.24 | $21.62 | 182535 |
| 2025-01-14 | 37.27 | $21.25 | 175419 |
| 2025-01-13 | 36.04 | $21.14 | 241400 |
| 2025-01-10 | 33.70 | $20.93 | 225700 |
| 2025-01-08 | 40.07 | $21.89 | 152237 |
| 2025-01-07 | 40.22 | $21.91 | 206200 |
| 2025-01-06 | 44.78 | $22.48 | 203000 |
| 2025-01-03 | 48.63 | $22.90 | 117300 |
| 2025-01-02 | 47.08 | $22.75 | 129500 |
| 2024-12-31 | 50.24 | $23.08 | 122600 |
| 2024-12-30 | 50.24 | $23.08 | 126000 |
| 2024-12-27 | 50.43 | $23.10 | 125400 |
| 2024-12-26 | 53.12 | $23.39 | 123900 |
| 2024-12-24 | 51.77 | $23.23 | 70039 |
| 2024-12-23 | 50.15 | $23.04 | 196100 |
| 2024-12-20 | 52.91 | $23.35 | 686528 |
| 2024-12-19 | 50.05 | $23.01 | 230023 |
| 2024-12-18 | 49.62 | $22.96 | 293700 |
| 2024-12-17 | 58.79 | $23.92 | 239235 |
| 2024-12-16 | 62.81 | $24.27 | 236800 |
| 2024-12-13 | 57.71 | $23.62 | 127600 |
| 2024-12-12 | 59.25 | $23.75 | 163500 |
| 2024-12-11 | 62.17 | $23.99 | 317036 |
| 2024-12-10 | 61.88 | $23.95 | 307749 |
| 2024-12-09 | 59.69 | $23.66 | 227738 |
| 2024-12-06 | 55.71 | $23.18 | 191424 |
| 2024-12-05 | 58.57 | $23.43 | 139044 |
| 2024-12-04 | 62.35 | $23.74 | 153123 |
| 2024-12-03 | 59.64 | $23.40 | 185502 |
| 2024-12-02 | 64.44 | $23.77 | 261800 |
| 2024-11-29 | 63.92 | $23.70 | 188900 |
| 2024-11-27 | 63.49 | $23.64 | 288501 |
| 2024-11-26 | 62.84 | $23.55 | 173200 |
| 2024-11-25 | 62.71 | $23.53 | 188331 |
| 2024-11-22 | 62.10 | $23.44 | 280925 |
| 2024-11-21 | 59.18 | $23.02 | 217320 |
| 2024-11-20 | 58.75 | $22.96 | 125107 |
| 2024-11-19 | 58.85 | $22.97 | 118636 |
| 2024-11-18 | 57.91 | $22.83 | 114824 |
| 2024-11-15 | 59.00 | $22.95 | 175535 |
| 2024-11-14 | 57.99 | $22.79 | 222400 |
| 2024-11-13 | 61.21 | $23.15 | 250300 |
| 2024-11-12 | 62.31 | $23.27 | 267600 |
| 2024-11-11 | 61.26 | $23.08 | 294100 |
| 2024-11-08 | 59.12 | $22.70 | 193400 |
| 2024-11-07 | 56.46 | $22.26 | 170304 |
| 2024-11-06 | 60.81 | $22.77 | 386948 |
| 2024-11-05 | 50.16 | $21.28 | 149700 |
| 2024-11-04 | 47.90 | $21.03 | 199818 |
| 2024-11-01 | 47.81 | $21.02 | 200600 |
| 2024-10-31 | 53.81 | $21.70 | 250300 |
| 2024-10-30 | 42.79 | $20.60 | 135600 |
| 2024-10-29 | 45.01 | $20.84 | 133828 |
| 2024-10-28 | 45.48 | $20.89 | 133705 |
| 2024-10-25 | 41.56 | $20.55 | 98600 |
| 2024-10-24 | 43.76 | $20.80 | 167436 |
| 2024-10-23 | 44.75 | $20.91 | 130415 |
| 2024-10-22 | 45.73 | $21.02 | 181500 |
| 2024-10-21 | 49.19 | $21.39 | 177214 |
| 2024-10-18 | 53.21 | $21.78 | 151743 |
| 2024-10-17 | 55.65 | $22.00 | 310429 |
| 2024-10-16 | 52.95 | $21.71 | 202586 |
| 2024-10-15 | 45.43 | $21.02 | 169118 |
| 2024-10-14 | 43.96 | $20.90 | 162047 |
| 2024-10-11 | 44.24 | $20.93 | 140600 |
| 2024-10-10 | 43.07 | $20.83 | 189500 |
| 2024-10-09 | 43.95 | $20.93 | 129245 |
| 2024-10-08 | 45.89 | $21.15 | 156900 |
| 2024-10-07 | 48.10 | $21.39 | 129935 |
| 2024-10-04 | 51.75 | $21.76 | 140400 |
| 2024-10-03 | 47.68 | $21.36 | 132274 |
| 2024-10-02 | 51.17 | $21.70 | 196101 |
| 2024-10-01 | 52.35 | $21.81 | 225724 |
| 2024-09-30 | 55.90 | $22.13 | 142900 |
| 2024-09-27 | 55.54 | $22.09 | 176323 |
| 2024-09-26 | 54.76 | $22.00 | 233542 |
| 2024-09-25 | 54.50 | $21.97 | 320000 |
| 2024-09-24 | 54.34 | $21.95 | 236728 |
| 2024-09-23 | 52.56 | $21.73 | 309900 |
| 2024-09-20 | 51.42 | $21.59 | 706606 |
| 2024-09-19 | 53.70 | $21.85 | 287300 |
| 2024-09-18 | 51.42 | $21.56 | 267703 |
| 2024-09-17 | 49.54 | $21.33 | 173600 |
| 2024-09-16 | 49.22 | $21.29 | 156726 |
| 2024-09-13 | 46.96 | $21.01 | 186940 |
| 2024-09-12 | 43.08 | $20.56 | 220400 |
| 2024-09-11 | 40.32 | $20.26 | 172900 |
| 2024-09-10 | 40.95 | $20.36 | 138841 |
| 2024-09-09 | 39.79 | $20.23 | 213400 |
| 2024-09-06 | 41.21 | $20.47 | 152519 |
| 2024-09-05 | 43.68 | $20.87 | 146300 |
| 2024-09-04 | 45.56 | $21.16 | 135600 |
| 2024-09-03 | 46.81 | $21.35 | 157615 |
| 2024-08-30 | 52.60 | $22.15 | 163846 |
| 2024-08-29 | 50.64 | $21.88 | 136100 |
| 2024-08-28 | 49.62 | $21.74 | 123800 |
| 2024-08-27 | 49.62 | $21.74 | 89100 |
| 2024-08-26 | 50.91 | $21.93 | 167242 |
| 2024-08-23 | 52.20 | $22.12 | 185341 |
| 2024-08-22 | 45.49 | $21.15 | 89200 |
| 2024-08-21 | 46.97 | $21.38 | 107147 |
| 2024-08-20 | 45.65 | $21.20 | 155833 |
| 2024-08-19 | 48.39 | $21.63 | 226956 |
| 2024-08-16 | 45.04 | $21.17 | 251748 |
| 2024-08-15 | 45.16 | $21.19 | 201800 |
| 2024-08-14 | 39.53 | $20.46 | 117602 |
| 2024-08-13 | 40.45 | $20.63 | 144300 |
| 2024-08-12 | 37.95 | $20.32 | 188000 |
| 2024-08-09 | 37.87 | $20.31 | 129548 |
| 2024-08-08 | 39.47 | $20.64 | 182300 |
| 2024-08-07 | 36.95 | $20.31 | 302500 |
| 2024-08-06 | 36.95 | $20.31 | 323447 |
| 2024-08-05 | 36.59 | $20.26 | 392000 |
| 2024-08-02 | 42.39 | $21.52 | 314700 |
| 2024-08-01 | 42.19 | $21.49 | 425201 |
| 2024-07-31 | 59.70 | $24.06 | 378112 |
| 2024-07-30 | 58.35 | $23.85 | 165642 |
| 2024-07-29 | 55.90 | $23.48 | 225828 |
| 2024-07-26 | 60.18 | $23.95 | 223033 |
| 2024-07-25 | 58.51 | $23.69 | 297637 |
| 2024-07-24 | 56.30 | $23.36 | 326314 |
| 2024-07-23 | 60.08 | $23.77 | 171418 |
| 2024-07-22 | 58.26 | $23.49 | 187635 |
| 2024-07-19 | 55.58 | $23.10 | 136416 |
| 2024-07-18 | 58.61 | $23.43 | 243700 |
| 2024-07-17 | 64.35 | $24.00 | 295351 |
| 2024-07-16 | 62.51 | $23.70 | 405100 |
| 2024-07-15 | 58.44 | $23.10 | 246000 |
| 2024-07-12 | 55.71 | $22.74 | 208200 |
| 2024-07-11 | 54.76 | $22.62 | 390621 |
| 2024-07-10 | 46.12 | $21.67 | 161911 |
| 2024-07-09 | 41.18 | $21.23 | 153033 |
| 2024-07-08 | 46.01 | $21.76 | 166900 |
| 2024-07-05 | 44.25 | $21.61 | 179000 |
| 2024-07-03 | 46.66 | $21.86 | 96848 |
| 2024-07-02 | 46.10 | $21.81 | 142732 |
| 2024-07-01 | 44.56 | $21.67 | 205063 |
| 2024-06-28 | 46.55 | $21.89 | 1.2M |
| 2024-06-27 | 44.63 | $21.71 | 180200 |
| 2024-06-26 | 43.01 | $21.56 | 171027 |
| 2024-06-25 | 43.01 | $21.56 | 143418 |
| 2024-06-24 | 46.97 | $22.04 | 176201 |
| 2024-06-21 | 43.25 | $21.68 | 648005 |
| 2024-06-20 | 43.33 | $21.69 | 195034 |
| 2024-06-18 | 47.89 | $22.23 | 165900 |
| 2024-06-17 | 50.02 | $22.46 | 89807 |
| 2024-06-14 | 46.59 | $22.11 | 155015 |
| 2024-06-13 | 49.64 | $22.44 | 102400 |
| 2024-06-12 | 54.37 | $22.90 | 171425 |
| 2024-06-11 | 48.04 | $22.28 | 123600 |
| 2024-06-10 | 48.04 | $22.28 | 123400 |
| 2024-06-07 | 46.75 | $22.16 | 166519 |
| 2024-06-06 | 48.46 | $22.34 | 157321 |
| 2024-06-05 | 52.09 | $22.70 | 125755 |
| 2024-06-04 | 51.71 | $22.66 | 122040 |
| 2024-06-03 | 52.71 | $22.76 | 107226 |
| 2024-05-31 | 52.71 | $22.76 | 150400 |
| 2024-05-30 | 51.18 | $22.58 | 170820 |
| 2024-05-29 | 44.11 | $21.84 | 274600 |
| 2024-05-28 | 49.24 | $22.40 | 239612 |
| 2024-05-24 | 45.93 | $22.09 | 115923 |
| 2024-05-23 | 43.10 | $21.84 | 196016 |
| 2024-05-22 | 46.73 | $22.23 | 121247 |
| 2024-05-21 | 48.73 | $22.43 | 100500 |
| 2024-05-20 | 47.23 | $22.29 | 204848 |
| 2024-05-17 | 47.23 | $22.29 | 148042 |
| 2024-05-16 | 45.58 | $22.13 | 155039 |
| 2024-05-15 | 45.18 | $22.09 | 138371 |
| 2024-05-14 | 46.67 | $22.27 | 171300 |
| 2024-05-13 | 43.42 | $21.94 | 110737 |
| 2024-05-10 | 43.57 | $21.96 | 156900 |
| 2024-05-09 | 43.65 | $21.97 | 223500 |
| 2024-05-08 | 44.42 | $22.08 | 118518 |
| 2024-05-07 | 44.77 | $22.13 | 129200 |
| 2024-05-06 | 44.44 | $22.09 | 155600 |
| 2024-05-03 | 41.04 | $21.68 | 210200 |
| 2024-05-02 | 37.96 | $21.33 | 491224 |
| 2024-05-01 | 46.05 | $22.57 | 367500 |
| 2024-04-30 | 40.19 | $21.97 | 151600 |
| 2024-04-29 | 44.48 | $22.53 | 167713 |
| 2024-04-26 | 45.21 | $22.62 | 233207 |
| 2024-04-25 | 42.29 | $22.33 | 270021 |
| 2024-04-24 | 50.08 | $23.22 | 133702 |
| 2024-04-23 | 49.98 | $23.21 | 120000 |
| 2024-04-22 | 47.42 | $22.95 | 131702 |
| 2024-04-19 | 46.01 | $22.81 | 277400 |
| 2024-04-18 | 40.83 | $22.33 | 188248 |
| 2024-04-17 | 38.62 | $22.14 | 137536 |
| 2024-04-16 | 40.52 | $22.39 | 173700 |
| 2024-04-15 | 44.68 | $22.89 | 128542 |
| 2024-04-12 | 50.39 | $23.47 | 186724 |
| 2024-04-11 | 54.24 | $23.81 | 187400 |
| 2024-04-10 | 52.93 | $23.68 | 429100 |
| 2024-04-09 | 56.73 | $24.00 | 159505 |
| 2024-04-08 | 56.54 | $23.98 | 193700 |
| 2024-04-05 | 53.82 | $23.69 | 190100 |
| 2024-04-04 | 53.63 | $23.67 | 257103 |
| 2024-04-03 | 54.70 | $23.77 | 127500 |
| 2024-04-02 | 53.65 | $23.65 | 170321 |
| 2024-04-01 | 54.66 | $23.75 | 142519 |
| 2024-03-28 | 57.96 | $24.07 | 279100 |
| 2024-03-27 | 57.73 | $24.04 | 138100 |
| 2024-03-26 | 53.33 | $23.49 | 140436 |
| 2024-03-25 | 54.31 | $23.59 | 138844 |
| 2024-03-22 | 57.20 | $23.88 | 148100 |
| 2024-03-21 | 60.46 | $24.19 | 252800 |
| 2024-03-20 | 58.65 | $23.94 | 165045 |
| 2024-03-19 | 56.54 | $23.66 | 133200 |
| 2024-03-18 | 53.56 | $23.29 | 167500 |
| 2024-03-15 | 56.23 | $23.56 | 481504 |
| 2024-03-14 | 54.47 | $23.34 | 183700 |
| 2024-03-13 | 56.33 | $23.53 | 179524 |
| 2024-03-12 | 60.23 | $23.91 | 170813 |
| 2024-03-11 | 62.84 | $24.15 | 183927 |
| 2024-03-08 | 67.60 | $24.56 | 313807 |
| 2024-03-07 | 66.67 | $24.40 | 354900 |
| 2024-03-06 | 62.56 | $23.76 | 319004 |
| 2024-03-05 | 59.92 | $23.40 | 234607 |
| 2024-03-04 | 58.21 | $23.18 | 140977 |
| 2024-03-01 | 57.50 | $23.09 | 208100 |
| 2024-02-29 | 56.81 | $23.00 | 409806 |
| 2024-02-28 | 53.27 | $22.56 | 135349 |
| 2024-02-27 | 54.53 | $22.69 | 146432 |
| 2024-02-26 | 53.32 | $22.54 | 135332 |
| 2024-02-23 | 54.14 | $22.63 | 116100 |
| 2024-02-22 | 53.16 | $22.50 | 224300 |
| 2024-02-21 | 54.52 | $22.66 | 128300 |
| 2024-02-20 | 55.46 | $22.77 | 142613 |
| 2024-02-16 | 57.58 | $23.02 | 200638 |
| 2024-02-15 | 59.13 | $23.20 | 204600 |
| 2024-02-14 | 52.99 | $22.28 | 171700 |
| 2024-02-13 | 50.69 | $21.98 | 285200 |
| 2024-02-12 | 59.32 | $22.92 | 225837 |
| 2024-02-09 | 56.15 | $22.50 | 174200 |
| 2024-02-08 | 52.01 | $22.01 | 536000 |
| 2024-02-07 | 48.01 | $21.59 | 134410 |
| 2024-02-06 | 48.56 | $21.65 | 177615 |
| 2024-02-05 | 49.55 | $21.76 | 118300 |
| 2024-02-02 | 54.21 | $22.25 | 139701 |
| 2024-02-01 | 54.81 | $22.31 | 129245 |
| 2024-01-31 | 52.99 | $22.09 | 211600 |
| 2024-01-30 | 58.13 | $22.60 | 127835 |
| 2024-01-29 | 62.52 | $22.99 | 144410 |
| 2024-01-26 | 61.46 | $22.84 | 207000 |
| 2024-01-25 | 63.40 | $23.01 | 590400 |
| 2024-01-24 | 55.93 | $22.05 | 293300 |
| 2024-01-23 | 61.39 | $22.49 | 172600 |
| 2024-01-22 | 60.47 | $22.38 | 284068 |
| 2024-01-19 | 52.62 | $21.57 | 167000 |
| 2024-01-18 | 51.25 | $21.45 | 218600 |
| 2024-01-17 | 50.00 | $21.34 | 252900 |
| 2024-01-16 | 53.31 | $21.62 | 254300 |
| 2024-01-12 | 55.17 | $21.77 | 182800 |
| 2024-01-11 | 56.68 | $21.89 | 183100 |
| 2024-01-10 | 61.74 | $22.27 | 236400 |
| 2024-01-09 | 61.13 | $22.20 | 131709 |
| 2024-01-08 | 64.46 | $22.44 | 159400 |
| 2024-01-05 | 61.65 | $22.10 | 191527 |
| 2024-01-04 | 61.92 | $22.12 | 128430 |
| 2024-01-03 | 62.45 | $22.16 | 187443 |
| 2024-01-02 | 69.01 | $22.63 | 170900 |
| 2023-12-29 | 67.78 | $22.45 | 211400 |
| 2023-12-28 | 70.75 | $22.65 | 260600 |
| 2023-12-27 | 73.98 | $22.86 | 112800 |
| 2023-12-26 | 72.98 | $22.68 | 128800 |
| 2023-12-22 | 70.71 | $22.30 | 199300 |
| 2023-12-21 | 68.74 | $22.00 | 172709 |
| 2023-12-20 | 65.83 | $21.60 | 194700 |
| 2023-12-19 | 66.12 | $21.62 | 168930 |
| 2023-12-18 | 64.31 | $21.38 | 205429 |
| 2023-12-15 | 65.84 | $21.49 | 427000 |
| 2023-12-14 | 69.55 | $21.75 | 185300 |
| 2023-12-13 | 66.06 | $21.25 | 217307 |
| 2023-12-12 | 63.16 | $20.89 | 118600 |
| 2023-12-11 | 67.57 | $21.18 | 206618 |
| 2023-12-08 | 64.22 | $20.77 | 140421 |
| 2023-12-07 | 63.70 | $20.71 | 129811 |
| 2023-12-06 | 62.12 | $20.53 | 107200 |
| 2023-12-05 | 62.26 | $20.54 | 108022 |
| 2023-12-04 | 64.22 | $20.68 | 110600 |
| 2023-12-01 | 64.22 | $20.68 | 174117 |
| 2023-11-30 | 60.09 | $20.17 | 153200 |
| 2023-11-29 | 61.69 | $20.29 | 117746 |
| 2023-11-28 | 59.57 | $20.04 | 116405 |
| 2023-11-27 | 62.45 | $20.26 | 102318 |
| 2023-11-24 | 64.06 | $20.38 | 56800 |
| 2023-11-22 | 61.97 | $20.11 | 137200 |
| 2023-11-21 | 62.74 | $20.17 | 114953 |
| 2023-11-20 | 65.45 | $20.38 | 96400 |
| 2023-11-17 | 64.48 | $20.24 | 173214 |
| 2023-11-16 | 63.58 | $20.11 | 131840 |
| 2023-11-15 | 62.96 | $20.02 | 173500 |
| 2023-11-14 | 60.24 | $19.64 | 254500 |
| 2023-11-13 | 48.66 | $18.41 | 198700 |
| 2023-11-10 | 50.24 | $18.55 | 142436 |
| 2023-11-09 | 49.12 | $18.45 | 120033 |
| 2023-11-08 | 50.64 | $18.59 | 116300 |
| 2023-11-07 | 51.07 | $18.63 | 141641 |
| 2023-11-06 | 50.37 | $18.56 | 130812 |
| 2023-11-03 | 52.19 | $18.74 | 210900 |
| 2023-11-02 | 42.29 | $17.84 | 145145 |
| 2023-11-01 | 33.90 | $17.26 | 122200 |
| 2023-10-31 | 32.62 | $17.18 | 160100 |
| 2023-10-30 | 30.71 | $17.06 | 227812 |
| 2023-10-27 | 31.20 | $17.13 | 232700 |
| 2023-10-26 | 36.42 | $17.79 | 188900 |
| 2023-10-25 | 35.80 | $17.75 | 146908 |
| 2023-10-24 | 34.28 | $17.65 | 141100 |
| 2023-10-23 | 34.91 | $17.73 | 182500 |
| 2023-10-20 | 36.33 | $17.91 | 199619 |
| 2023-10-19 | 33.17 | $17.69 | 198400 |
| 2023-10-18 | 35.86 | $18.04 | 140148 |
| 2023-10-17 | 41.96 | $18.70 | 193000 |
| 2023-10-16 | 38.18 | $18.45 | 147934 |
| 2023-10-13 | 35.29 | $18.27 | 138616 |
| 2023-10-12 | 38.11 | $18.57 | 211900 |
| 2023-10-11 | 38.90 | $18.65 | 120349 |
| 2023-10-10 | 38.75 | $18.64 | 195043 |
| 2023-10-09 | 34.63 | $18.37 | 210648 |
| 2023-10-06 | 34.32 | $18.35 | 218503 |
| 2023-10-05 | 32.96 | $18.26 | 272300 |
| 2023-10-04 | 33.39 | $18.32 | 135728 |
| 2023-10-03 | 30.62 | $18.13 | 143011 |
| 2023-10-02 | 33.25 | $18.51 | 115000 |
| 2023-09-29 | 35.22 | $18.77 | 208646 |
| 2023-09-28 | 36.65 | $18.95 | 123900 |
| 2023-09-27 | 32.76 | $18.68 | 189100 |
| 2023-09-26 | 33.79 | $18.82 | 267900 |
| 2023-09-25 | 30.40 | $18.59 | 210200 |
| 2023-09-22 | 31.06 | $18.69 | 150112 |
| 2023-09-21 | 31.64 | $18.78 | 151700 |
| 2023-09-20 | 35.20 | $19.29 | 123500 |
| 2023-09-19 | 37.73 | $19.61 | 158309 |
| 2023-09-18 | 36.37 | $19.51 | 141717 |
| 2023-09-15 | 38.27 | $19.75 | 319934 |
| 2023-09-14 | 42.11 | $20.19 | 123329 |
| 2023-09-13 | 36.62 | $19.79 | 158626 |
| 2023-09-12 | 38.44 | $20.00 | 84922 |
| 2023-09-11 | 38.97 | $20.06 | 133700 |
| 2023-09-08 | 38.83 | $20.05 | 99957 |
| 2023-09-07 | 35.52 | $19.80 | 104341 |
| 2023-09-06 | 37.28 | $20.03 | 164439 |
| 2023-09-05 | 40.00 | $20.36 | 178347 |
| 2023-09-01 | 47.10 | $21.08 | 157001 |
| 2023-08-31 | 41.17 | $20.65 | 226700 |
| 2023-08-30 | 43.89 | $20.90 | 91442 |
| 2023-08-29 | 42.59 | $20.81 | 134547 |
| 2023-08-28 | 42.03 | $20.77 | 92608 |
| 2023-08-25 | 41.62 | $20.74 | 102424 |
| 2023-08-24 | 39.59 | $20.59 | 89105 |
| 2023-08-23 | 41.13 | $20.76 | 106000 |
| 2023-08-22 | 39.15 | $20.61 | 113816 |
| 2023-08-21 | 41.82 | $20.91 | 66201 |
| 2023-08-18 | 43.71 | $21.11 | 102700 |
| 2023-08-17 | 40.92 | $20.89 | 93300 |
| 2023-08-16 | 43.63 | $21.18 | 89900 |
| 2023-08-15 | 45.30 | $21.35 | 109738 |
| 2023-08-14 | 47.86 | $21.60 | 95900 |
| 2023-08-11 | 52.85 | $22.04 | 112143 |
| 2023-08-10 | 50.03 | $21.79 | 92600 |
| 2023-08-09 | 54.88 | $22.18 | 101000 |
| 2023-08-08 | 51.81 | $21.91 | 106600 |
| 2023-08-07 | 54.56 | $22.12 | 82622 |
| 2023-08-04 | 55.35 | $22.18 | 127309 |
| 2023-08-03 | 57.89 | $22.37 | 174500 |
| 2023-08-02 | 55.33 | $22.12 | 89130 |
| 2023-08-01 | 59.02 | $22.39 | 77542 |
| 2023-07-31 | 61.02 | $22.53 | 117344 |
| 2023-07-28 | 58.02 | $22.22 | 87606 |
| 2023-07-27 | 59.14 | $22.30 | 139100 |
| 2023-07-26 | 60.94 | $22.43 | 83000 |
| 2023-07-25 | 59.21 | $22.24 | 68930 |
| 2023-07-24 | 58.10 | $22.12 | 76800 |
| 2023-07-21 | 60.18 | $22.28 | 129642 |
| 2023-07-20 | 62.72 | $22.47 | 113500 |
| 2023-07-19 | 60.11 | $22.16 | 137800 |
| 2023-07-18 | 65.90 | $22.57 | 107347 |
| 2023-07-17 | 68.65 | $22.75 | 151625 |
| 2023-07-14 | 63.68 | $22.13 | 93626 |
| 2023-07-13 | 63.42 | $22.10 | 86239 |
| 2023-07-12 | 62.99 | $22.05 | 116000 |
| 2023-07-11 | 62.14 | $21.95 | 106900 |
| 2023-07-10 | 60.06 | $21.71 | 149301 |
| 2023-07-07 | 57.86 | $21.47 | 123000 |
| 2023-07-06 | 58.11 | $21.49 | 219039 |
| 2023-07-05 | 60.12 | $21.65 | 136900 |
| 2023-07-03 | 59.28 | $21.55 | 80613 |
| 2023-06-30 | 60.97 | $21.69 | 210831 |
| 2023-06-29 | 62.30 | $21.80 | 124521 |
| 2023-06-28 | 60.13 | $21.51 | 107446 |
| 2023-06-27 | 56.96 | $21.12 | 163500 |
| 2023-06-26 | 56.11 | $21.02 | 176200 |
| 2023-06-23 | 52.83 | $20.65 | 497535 |
| 2023-06-22 | 56.75 | $21.01 | 157803 |
| 2023-06-21 | 58.23 | $21.14 | 107811 |
| 2023-06-20 | 60.89 | $21.37 | 140700 |
| 2023-06-16 | 61.71 | $21.44 | 273600 |
| 2023-06-15 | 63.45 | $21.59 | 136500 |
| 2023-06-14 | 62.17 | $21.40 | 136900 |
| 2023-06-13 | 62.10 | $21.39 | 133019 |
| 2023-06-12 | 60.11 | $21.09 | 144449 |
| 2023-06-09 | 58.66 | $20.88 | 114600 |
| 2023-06-08 | 63.67 | $21.36 | 202000 |
| 2023-06-07 | 66.84 | $21.64 | 226700 |
| 2023-06-06 | 62.33 | $20.93 | 173300 |
| 2023-06-05 | 57.45 | $20.30 | 113131 |
| 2023-06-02 | 58.59 | $20.40 | 178915 |
| 2023-06-01 | 51.21 | $19.60 | 83624 |
| 2023-05-31 | 51.43 | $19.62 | 292130 |
| 2023-05-30 | 53.59 | $19.82 | 104522 |
| 2023-05-26 | 54.69 | $19.92 | 101233 |
| 2023-05-25 | 53.51 | $19.79 | 163504 |
| 2023-05-24 | 56.17 | $20.04 | 276424 |
| 2023-05-23 | 58.48 | $20.25 | 119100 |
| 2023-05-22 | 57.45 | $20.12 | 119000 |
| 2023-05-19 | 56.50 | $20.00 | 139800 |
| 2023-05-18 | 59.22 | $20.26 | 95251 |
| 2023-05-17 | 58.41 | $20.15 | 125400 |
| 2023-05-16 | 54.47 | $19.64 | 103841 |
| 2023-05-15 | 54.31 | $19.62 | 150800 |
| 2023-05-12 | 59.85 | $20.17 | 286548 |
| 2023-05-11 | 56.05 | $19.68 | 184000 |
| 2023-05-10 | 49.89 | $19.01 | 392144 |
| 2023-05-09 | 47.38 | $18.77 | 93900 |
| 2023-05-08 | 48.34 | $18.87 | 129604 |
| 2023-05-05 | 49.58 | $19.00 | 187534 |
| 2023-05-04 | 47.62 | $18.80 | 223000 |
| 2023-05-03 | 40.46 | $18.15 | 134200 |
| 2023-05-02 | 41.45 | $18.27 | 124933 |
| 2023-05-01 | 45.82 | $18.76 | 122200 |
| 2023-04-28 | 48.80 | $19.06 | 154600 |
| 2023-04-27 | 46.60 | $18.86 | 131800 |
| 2023-04-26 | 40.78 | $18.38 | 172100 |
| 2023-04-25 | 43.50 | $18.67 | 111806 |
| 2023-04-24 | 45.49 | $18.87 | 82500 |
| 2023-04-21 | 45.37 | $18.86 | 113430 |
| 2023-04-20 | 45.14 | $18.84 | 116500 |
| 2023-04-19 | 46.90 | $19.03 | 138543 |
| 2023-04-18 | 50.43 | $19.39 | 161000 |
| 2023-04-17 | 51.77 | $19.52 | 150025 |
| 2023-04-14 | 50.12 | $19.35 | 156421 |
| 2023-04-13 | 48.86 | $19.22 | 159600 |
| 2023-04-12 | 44.98 | $18.84 | 122000 |
| 2023-04-11 | 45.50 | $18.90 | 138547 |
| 2023-04-10 | 45.40 | $18.89 | 295400 |
| 2023-04-06 | 43.24 | $18.67 | 125000 |
| 2023-04-05 | 42.55 | $18.60 | 143316 |
| 2023-04-04 | 43.19 | $18.69 | 206400 |
| 2023-04-03 | 44.82 | $18.92 | 233600 |
| 2023-03-31 | 45.97 | $19.08 | 226400 |
| 2023-03-30 | 42.37 | $18.67 | 181600 |
| 2023-03-29 | 44.07 | $18.92 | 176540 |
| 2023-03-28 | 44.62 | $19.00 | 319629 |
| 2023-03-27 | 42.68 | $18.77 | 195615 |
| 2023-03-24 | 41.67 | $18.65 | 229700 |
| 2023-03-23 | 37.77 | $18.20 | 195127 |
| 2023-03-22 | 38.59 | $18.35 | 189958 |
| 2023-03-21 | 39.56 | $18.53 | 250634 |
| 2023-03-20 | 35.23 | $18.03 | 255300 |
| 2023-03-17 | 35.23 | $18.03 | 650003 |
| 2023-03-16 | 38.20 | $18.63 | 247686 |
| 2023-03-15 | 33.88 | $18.14 | 244100 |
| 2023-03-14 | 35.87 | $18.55 | 382649 |
| 2023-03-13 | 32.18 | $18.15 | 238734 |
| 2023-03-10 | 33.13 | $18.36 | 389400 |
| 2023-03-09 | 38.07 | $19.33 | 199301 |
| 2023-03-08 | 41.73 | $19.93 | 184000 |
| 2023-03-07 | 40.28 | $19.77 | 186700 |
| 2023-03-06 | 41.95 | $20.04 | 228600 |
| 2023-03-03 | 47.21 | $20.80 | 227439 |
| 2023-03-02 | 45.77 | $20.63 | 468083 |
| 2023-03-01 | 52.88 | $21.51 | 138646 |
| 2023-02-28 | 55.29 | $21.77 | 375800 |
| 2023-02-27 | 51.05 | $21.25 | 178400 |
| 2023-02-24 | 53.36 | $21.50 | 163936 |
| 2023-02-23 | 55.76 | $21.75 | 83600 |
| 2023-02-22 | 54.20 | $21.55 | 175400 |
| 2023-02-21 | 54.29 | $21.56 | 162719 |
| 2023-02-17 | 58.00 | $21.96 | 111300 |
| 2023-02-16 | 57.23 | $21.85 | 129502 |
| 2023-02-15 | 58.80 | $22.02 | 97903 |
| 2023-02-14 | 57.64 | $21.84 | 122729 |
| 2023-02-13 | 61.60 | $22.27 | 98100 |
| 2023-02-10 | 59.18 | $21.88 | 96237 |
| 2023-02-09 | 57.35 | $21.60 | 114336 |
| 2023-02-08 | 61.98 | $22.09 | 122800 |
| 2023-02-07 | 65.79 | $22.46 | 123262 |
| 2023-02-06 | 65.24 | $22.36 | 138027 |
| 2023-02-03 | 66.15 | $22.45 | 170139 |
| 2023-02-02 | 67.53 | $22.59 | 186922 |
| 2023-02-01 | 66.63 | $22.40 | 207200 |
| 2023-01-31 | 66.26 | $22.32 | 229700 |
| 2023-01-30 | 63.26 | $21.71 | 274200 |
| 2023-01-27 | 61.95 | $21.46 | 172800 |
| 2023-01-26 | 61.90 | $21.45 | 236031 |
| 2023-01-25 | 62.63 | $21.54 | 190900 |
| 2023-01-24 | 61.28 | $21.26 | 124143 |
| 2023-01-23 | 62.90 | $21.47 | 289405 |
| 2023-01-20 | 59.62 | $20.79 | 273635 |
| 2023-01-19 | 58.65 | $20.60 | 305546 |
| 2023-01-18 | 57.74 | $20.42 | 199858 |
| 2023-01-17 | 65.01 | $21.38 | 262518 |
| 2023-01-13 | 63.51 | $21.05 | 159310 |
| 2023-01-12 | 65.20 | $21.26 | 223300 |
| 2023-01-11 | 61.95 | $20.55 | 185601 |
| 2023-01-10 | 61.80 | $20.52 | 288600 |
| 2023-01-09 | 58.60 | $19.87 | 254615 |
| 2023-01-06 | 55.54 | $19.31 | 288219 |
| 2023-01-05 | 51.60 | $18.66 | 230018 |
| 2023-01-04 | 53.69 | $18.96 | 310818 |
| 2023-01-03 | 55.54 | $19.22 | 341600 |
| 2022-12-30 | 49.21 | $18.23 | 190536 |
| 2022-12-29 | 49.62 | $18.29 | 189000 |
| 2022-12-28 | 46.69 | $17.87 | 209200 |
| 2022-12-27 | 49.21 | $18.26 | 268423 |
| 2022-12-23 | 47.63 | $18.03 | 393013 |
| 2022-12-22 | 37.67 | $16.79 | 261407 |
| 2022-12-21 | 37.03 | $16.72 | 258516 |
| 2022-12-20 | 34.37 | $16.43 | 244807 |
| 2022-12-19 | 34.90 | $16.54 | 260408 |
| 2022-12-16 | 36.92 | $16.95 | 649086 |
| 2022-12-15 | 38.58 | $17.27 | 201000 |
| 2022-12-14 | 42.24 | $17.92 | 216749 |
| 2022-12-13 | 42.95 | $18.04 | 280900 |
| 2022-12-12 | 40.65 | $17.75 | 237485 |
| 2022-12-09 | 39.93 | $17.66 | 192827 |
| 2022-12-08 | 39.47 | $17.60 | 204908 |
| 2022-12-07 | 39.47 | $17.60 | 217000 |
| 2022-12-06 | 39.40 | $17.59 | 272345 |
| 2022-12-05 | 43.84 | $18.51 | 176300 |
| 2022-12-02 | 47.36 | $19.15 | 202200 |
| 2022-12-01 | 47.48 | $19.17 | 280041 |
| 2022-11-30 | 49.68 | $19.56 | 542548 |
| 2022-11-29 | 44.47 | $18.73 | 197434 |
| 2022-11-28 | 46.57 | $19.11 | 481339 |
| 2022-11-25 | 47.07 | $19.20 | 85717 |
| 2022-11-23 | 47.12 | $19.21 | 174303 |
| 2022-11-22 | 44.68 | $18.80 | 256039 |
| 2022-11-21 | 48.58 | $19.55 | 157200 |
| 2022-11-18 | 48.41 | $19.52 | 154325 |
| 2022-11-17 | 51.79 | $20.14 | 138837 |
| 2022-11-16 | 50.08 | $19.82 | 200800 |
| 2022-11-15 | 56.57 | $20.91 | 319500 |
| 2022-11-14 | 48.68 | $19.55 | 235200 |
| 2022-11-11 | 49.95 | $19.75 | 186620 |
| 2022-11-10 | 51.54 | $20.00 | 274800 |
| 2022-11-09 | 47.67 | $19.39 | 248225 |
| 2022-11-08 | 46.75 | $19.25 | 258638 |
| 2022-11-07 | 47.55 | $19.39 | 258600 |
| 2022-11-04 | 48.22 | $19.51 | 296574 |
| 2022-11-03 | 55.06 | $20.62 | 124464 |
| 2022-11-02 | 59.39 | $21.22 | 338700 |
| 2022-11-01 | 62.92 | $21.67 | 377603 |
| 2022-10-31 | 61.01 | $21.28 | 217406 |
| 2022-10-28 | 59.91 | $21.06 | 266529 |
| 2022-10-27 | 55.08 | $20.18 | 231100 |
| 2022-10-26 | 53.19 | $19.87 | 141116 |
| 2022-10-25 | 51.11 | $19.54 | 235900 |
| 2022-10-24 | 46.90 | $18.92 | 145124 |
| 2022-10-21 | 45.47 | $18.72 | 234702 |
| 2022-10-20 | 43.88 | $18.50 | 298100 |
| 2022-10-19 | 42.65 | $18.33 | 161345 |
| 2022-10-18 | 46.21 | $18.96 | 201961 |
| 2022-10-17 | 45.03 | $18.79 | 264527 |
| 2022-10-14 | 39.49 | $18.04 | 203536 |
| 2022-10-13 | 40.69 | $18.27 | 279004 |
| 2022-10-12 | 34.56 | $17.52 | 181000 |
| 2022-10-11 | 34.04 | $17.46 | 338300 |
| 2022-10-10 | 34.78 | $17.63 | 202536 |
| 2022-10-07 | 36.06 | $17.92 | 225600 |
| 2022-10-06 | 38.06 | $18.36 | 123500 |
| 2022-10-05 | 39.88 | $18.74 | 185500 |
| 2022-10-04 | 41.62 | $19.09 | 206300 |
| 2022-10-03 | 35.93 | $18.34 | 327140 |
| 2022-09-30 | 33.63 | $18.06 | 166900 |
| 2022-09-29 | 34.64 | $18.30 | 248634 |
| 2022-09-28 | 38.34 | $19.11 | 218340 |
| 2022-09-27 | 29.32 | $18.09 | 219700 |
| 2022-09-26 | 29.64 | $18.17 | 345336 |
| 2022-09-23 | 32.87 | $18.92 | 369928 |
| 2022-09-22 | 34.09 | $19.18 | 192902 |
| 2022-09-21 | 35.09 | $19.39 | 285300 |
| 2022-09-20 | 35.37 | $19.45 | 290800 |
| 2022-09-19 | 36.48 | $19.69 | 312516 |
| 2022-09-16 | 30.98 | $19.05 | 721700 |
| 2022-09-15 | 34.58 | $19.86 | 194100 |
| 2022-09-14 | 35.80 | $20.11 | 161038 |
| 2022-09-13 | 37.20 | $20.39 | 245200 |
| 2022-09-12 | 40.18 | $20.95 | 204200 |
| 2022-09-09 | 38.60 | $20.76 | 165942 |
| 2022-09-08 | 35.25 | $20.37 | 174400 |
| 2022-09-07 | 34.64 | $20.30 | 225800 |
| 2022-09-06 | 32.49 | $20.05 | 562528 |
| 2022-09-02 | 33.85 | $20.37 | 217609 |
| 2022-09-01 | 35.24 | $20.69 | 390000 |
| 2022-08-31 | 35.99 | $20.86 | 506400 |
| 2022-08-30 | 40.08 | $21.72 | 133500 |
| 2022-08-29 | 41.33 | $21.96 | 226500 |
| 2022-08-26 | 40.89 | $21.90 | 193125 |
| 2022-08-25 | 46.98 | $23.00 | 168102 |
| 2022-08-24 | 46.49 | $22.93 | 97443 |
| 2022-08-23 | 47.37 | $23.08 | 275000 |
| 2022-08-22 | 47.71 | $23.14 | 199926 |
| 2022-08-19 | 50.78 | $23.67 | 220049 |
| 2022-08-18 | 54.36 | $24.24 | 192000 |
| 2022-08-17 | 54.61 | $24.28 | 240100 |
| 2022-08-16 | 59.33 | $24.99 | 232600 |
| 2022-08-15 | 58.42 | $24.80 | 172231 |
| 2022-08-12 | 57.71 | $24.65 | 173807 |
| 2022-08-11 | 55.02 | $24.10 | 320031 |
| 2022-08-10 | 51.91 | $23.51 | 392700 |
| 2022-08-09 | 54.71 | $23.97 | 453800 |
| 2022-08-08 | 51.99 | $23.46 | 380600 |
| 2022-08-05 | 54.11 | $23.81 | 270515 |
| 2022-08-04 | 57.16 | $24.29 | 203437 |
| 2022-08-03 | 59.20 | $24.60 | 151300 |
| 2022-08-02 | 56.73 | $24.08 | 182300 |
| 2022-08-01 | 60.19 | $24.60 | 301707 |
| 2022-07-29 | 57.99 | $24.13 | 205700 |
| 2022-07-28 | 56.69 | $23.86 | 257800 |
| 2022-07-27 | 52.71 | $23.09 | 174024 |
| 2022-07-26 | 49.01 | $22.45 | 235200 |
| 2022-07-25 | 50.36 | $22.68 | 160300 |
| 2022-07-22 | 50.07 | $22.63 | 137600 |
| 2022-07-21 | 51.07 | $22.81 | 228524 |
| 2022-07-20 | 49.04 | $22.43 | 182400 |
| 2022-07-19 | 49.35 | $22.49 | 339636 |
| 2022-07-18 | 44.07 | $21.54 | 342500 |
| 2022-07-15 | 45.54 | $21.85 | 330406 |
| 2022-07-14 | 46.64 | $22.08 | 452700 |
| 2022-07-13 | 49.49 | $22.66 | 175621 |
| 2022-07-12 | 51.67 | $23.08 | 216700 |
| 2022-07-11 | 51.28 | $23.00 | 548700 |
| 2022-07-08 | 52.73 | $23.29 | 272700 |
| 2022-07-07 | 53.78 | $23.50 | 626830 |
| 2022-07-06 | 50.29 | $22.72 | 435331 |
| 2022-07-05 | 50.71 | $22.81 | 377700 |
| 2022-07-01 | 44.55 | $21.55 | 311511 |
| 2022-06-30 | 43.87 | $21.42 | 450230 |
| 2022-06-29 | 45.43 | $21.80 | 303150 |
| 2022-06-28 | 48.41 | $22.49 | 410332 |
| 2022-06-27 | 50.74 | $23.00 | 621100 |
| 2022-06-24 | 46.41 | $22.10 | 7.3M |
| 2022-06-23 | 47.33 | $22.31 | 605304 |
| 2022-06-22 | 48.56 | $22.59 | 677300 |
| 2022-06-21 | 50.14 | $22.95 | 859700 |
| 2022-06-17 | 51.24 | $23.20 | 904800 |
| 2022-06-16 | 47.61 | $22.37 | 580510 |
| 2022-06-15 | 50.77 | $23.10 | 532800 |
| 2022-06-14 | 49.99 | $22.92 | 520830 |
| 2022-06-13 | 45.19 | $21.87 | 594914 |
| 2022-06-10 | 51.34 | $23.25 | 521108 |
| 2022-06-09 | 52.88 | $23.56 | 441300 |
| 2022-06-08 | 55.10 | $24.00 | 416609 |
| 2022-06-07 | 56.06 | $24.19 | 674420 |
| 2022-06-06 | 61.81 | $25.25 | 981700 |
| 2022-06-03 | 52.90 | $23.19 | 228647 |
| 2022-06-02 | 52.13 | $23.04 | 310003 |
| 2022-06-01 | 51.78 | $22.97 | 278600 |
| 2022-05-31 | 50.34 | $22.68 | 1.2M |
| 2022-05-27 | 53.02 | $23.20 | 552233 |
| 2022-05-26 | 52.56 | $23.10 | 253818 |
| 2022-05-25 | 48.99 | $22.35 | 278719 |
| 2022-05-24 | 44.44 | $21.49 | 237100 |
| 2022-05-23 | 47.09 | $22.06 | 227200 |
| 2022-05-20 | 45.12 | $21.70 | 285823 |
| 2022-05-19 | 46.35 | $21.97 | 289600 |
| 2022-05-18 | 47.57 | $22.24 | 258218 |
| 2022-05-17 | 51.98 | $23.15 | 276600 |
| 2022-05-16 | 50.44 | $22.83 | 263790 |
| 2022-05-13 | 49.92 | $22.72 | 542900 |
| 2022-05-12 | 41.21 | $21.09 | 378810 |
| 2022-05-11 | 40.36 | $20.95 | 318019 |
| 2022-05-10 | 41.00 | $21.11 | 356400 |
| 2022-05-09 | 44.08 | $21.85 | 430847 |
| 2022-05-06 | 50.17 | $23.11 | 691502 |
| 2022-05-05 | 33.19 | $20.67 | 424655 |
| 2022-05-04 | 36.27 | $21.31 | 326600 |
| 2022-05-03 | 36.32 | $21.32 | 283600 |
| 2022-05-02 | 37.45 | $21.55 | 273039 |
| 2022-04-29 | 39.00 | $21.86 | 233217 |
| 2022-04-28 | 40.81 | $22.21 | 270803 |
| 2022-04-27 | 35.52 | $21.56 | 280300 |
| 2022-04-26 | 35.80 | $21.62 | 241300 |
| 2022-04-25 | 40.57 | $22.56 | 247044 |
| 2022-04-22 | 41.81 | $22.78 | 326400 |
| 2022-04-21 | 45.73 | $23.43 | 168503 |
| 2022-04-20 | 47.22 | $23.66 | 348700 |
| 2022-04-19 | 50.12 | $24.09 | 722400 |
| 2022-04-18 | 47.63 | $23.74 | 289100 |
| 2022-04-14 | 48.62 | $23.89 | 225800 |
| 2022-04-13 | 48.68 | $23.90 | 110000 |
| 2022-04-12 | 47.97 | $23.79 | 245900 |
| 2022-04-11 | 47.72 | $23.75 | 189200 |
| 2022-04-08 | 51.37 | $24.37 | 318500 |
| 2022-04-07 | 45.70 | $23.48 | 292000 |
| 2022-04-06 | 44.95 | $23.37 | 200200 |
| 2022-04-05 | 51.21 | $24.39 | 251000 |
| 2022-04-04 | 51.54 | $24.44 | 190334 |
| 2022-04-01 | 50.31 | $24.24 | 164500 |
| 2022-03-31 | 47.32 | $23.77 | 196700 |
| 2022-03-30 | 50.64 | $24.31 | 169500 |
| 2022-03-29 | 50.09 | $24.22 | 218637 |
| 2022-03-28 | 46.33 | $23.63 | 191500 |
| 2022-03-25 | 49.51 | $24.16 | 212700 |
| 2022-03-24 | 46.41 | $23.69 | 192808 |
| 2022-03-23 | 43.53 | $23.28 | 196230 |
| 2022-03-22 | 45.40 | $23.61 | 212100 |
| 2022-03-21 | 43.37 | $23.32 | 180900 |
| 2022-03-18 | 44.68 | $23.56 | 434003 |
| 2022-03-17 | 41.04 | $23.04 | 151545 |
| 2022-03-16 | 40.82 | $23.01 | 160404 |
| 2022-03-15 | 38.93 | $22.74 | 204600 |
| 2022-03-14 | 32.65 | $21.91 | 295700 |
| 2022-03-11 | 32.85 | $21.96 | 371700 |
| 2022-03-10 | 35.44 | $22.61 | 238319 |
| 2022-03-09 | 37.10 | $23.00 | 240045 |
| 2022-03-08 | 36.60 | $22.93 | 227604 |
| 2022-03-07 | 38.41 | $23.36 | 377213 |
| 2022-03-04 | 42.87 | $24.31 | 391731 |
| 2022-03-03 | 41.16 | $24.06 | 301300 |
| 2022-03-02 | 36.00 | $23.35 | 305000 |
| 2022-03-01 | 34.77 | $23.19 | 275800 |
| 2022-02-28 | 37.18 | $23.76 | 360708 |
| 2022-02-25 | 38.47 | $24.05 | 453049 |
| 2022-02-24 | 36.97 | $23.84 | 374800 |
| 2022-02-23 | 34.06 | $23.44 | 666900 |
| 2022-02-22 | 35.10 | $23.71 | 466500 |
| 2022-02-18 | 30.22 | $23.06 | 241900 |
| 2022-02-17 | 33.25 | $23.89 | 161802 |
| 2022-02-16 | 36.06 | $24.57 | 193600 |
| 2022-02-15 | 37.34 | $24.86 | 223100 |
| 2022-02-14 | 35.39 | $24.60 | 277300 |
| 2022-02-11 | 36.69 | $24.91 | 202500 |
| 2022-02-10 | 38.10 | $25.24 | 336000 |
| 2022-02-09 | 41.25 | $25.93 | 120500 |
| 2022-02-08 | 40.84 | $25.87 | 115800 |
| 2022-02-07 | 40.78 | $25.86 | 161834 |
| 2022-02-04 | 43.10 | $26.38 | 227634 |
| 2022-02-03 | 40.70 | $25.99 | 174907 |
| 2022-02-02 | 45.42 | $27.00 | 384800 |
| 2022-02-01 | 41.73 | $26.42 | 337700 |
| 2022-01-31 | 32.28 | $25.16 | 201874 |
| 2022-01-28 | 28.53 | $24.73 | 243000 |
| 2022-01-27 | 28.53 | $24.73 | 185715 |
| 2022-01-26 | 28.83 | $24.82 | 252000 |
| 2022-01-25 | 26.44 | $24.53 | 417328 |
| 2022-01-24 | 28.47 | $25.18 | 420110 |
| 2022-01-21 | 29.74 | $25.56 | 304216 |
| 2022-01-20 | 31.57 | $26.08 | 386207 |
| 2022-01-19 | 32.11 | $26.23 | 602647 |
| 2022-01-18 | 34.23 | $26.80 | 293635 |
| 2022-01-14 | 36.10 | $27.27 | 348922 |
| 2022-01-13 | 38.33 | $27.80 | 342242 |
| 2022-01-12 | 39.34 | $28.03 | 367947 |
| 2022-01-11 | 40.17 | $28.22 | 348105 |
| 2022-01-10 | 40.17 | $28.22 | 351544 |
| 2022-01-07 | 41.79 | $28.61 | 308604 |
| 2022-01-06 | 43.29 | $28.96 | 773700 |
| 2022-01-05 | 42.17 | $28.76 | 462336 |
| 2022-01-04 | 46.88 | $29.83 | 461768 |
| 2022-01-03 | 52.93 | $30.98 | 281440 |
| 2021-12-31 | 50.84 | $30.58 | 131300 |
| 2021-12-30 | 51.38 | $30.68 | 216049 |
| 2021-12-29 | 45.64 | $29.64 | 305733 |
| 2021-12-28 | 46.04 | $29.72 | 289000 |
| 2021-12-27 | 47.06 | $29.93 | 263127 |
| 2021-12-23 | 45.75 | $29.69 | 261143 |
| 2021-12-22 | 45.75 | $29.69 | 303200 |
| 2021-12-21 | 49.37 | $30.48 | 1.5M |
| 2021-12-20 | 42.97 | $29.30 | 1.4M |
| 2021-12-17 | 42.50 | $29.22 | 1.7M |
| 2021-12-16 | 51.12 | $30.95 | 1.4M |
| 2021-12-15 | 57.03 | $31.88 | 1.4M |
| 2021-12-14 | 60.16 | $32.32 | 339644 |
| 2021-12-13 | 61.32 | $32.48 | 414400 |
| 2021-12-10 | 63.88 | $32.83 | 645600 |
| 2021-12-09 | 62.08 | $32.41 | 474436 |
| 2021-12-08 | 62.86 | $32.52 | 556739 |
| 2021-12-07 | 60.26 | $31.92 | 815122 |
| 2021-12-06 | 55.21 | $30.90 | 871867 |
| 2021-12-03 | 41.22 | $28.89 | 213800 |
| 2021-12-02 | 42.86 | $29.15 | 209060 |
| 2021-12-01 | 40.16 | $28.84 | 207929 |
| 2021-11-30 | 39.89 | $28.81 | 914600 |
| 2021-11-29 | 45.01 | $29.63 | 252231 |
| 2021-11-26 | 48.85 | $30.16 | 260100 |
| 2021-11-24 | 57.26 | $31.12 | 356500 |
| 2021-11-23 | 56.06 | $30.96 | 175510 |
| 2021-11-22 | 60.06 | $31.36 | 302633 |
| 2021-11-19 | 58.00 | $31.07 | 155100 |
| 2021-11-18 | 57.64 | $31.02 | 161019 |
| 2021-11-17 | 59.97 | $31.26 | 131200 |
| 2021-11-16 | 62.90 | $31.55 | 188800 |
| 2021-11-15 | 62.90 | $31.55 | 136000 |
| 2021-11-12 | 57.77 | $30.75 | 103647 |
| 2021-11-11 | 59.23 | $30.90 | 115634 |
| 2021-11-10 | 60.69 | $31.05 | 127931 |
| 2021-11-09 | 61.45 | $31.13 | 96100 |
| 2021-11-08 | 61.73 | $31.16 | 99921 |
| 2021-11-05 | 61.51 | $31.12 | 111638 |
| 2021-11-04 | 57.70 | $30.46 | 104600 |
| 2021-11-03 | 58.28 | $30.53 | 178015 |
| 2021-11-02 | 52.94 | $29.70 | 173700 |
| 2021-11-01 | 54.54 | $29.90 | 336702 |
| 2021-10-29 | 54.21 | $29.85 | 175355 |
| 2021-10-28 | 51.77 | $29.48 | 173500 |
| 2021-10-27 | 51.16 | $29.39 | 89200 |
| 2021-10-26 | 52.98 | $29.65 | 93207 |
| 2021-10-25 | 55.50 | $30.00 | 138500 |
| 2021-10-22 | 50.73 | $29.25 | 231300 |
| 2021-10-21 | 53.72 | $29.66 | 193000 |
| 2021-10-20 | 52.42 | $29.46 | 167700 |
| 2021-10-19 | 54.76 | $29.78 | 175800 |
| 2021-10-18 | 55.35 | $29.86 | 96700 |
| 2021-10-15 | 57.09 | $30.10 | 180143 |
| 2021-10-14 | 59.78 | $30.46 | 139600 |
| 2021-10-13 | 64.93 | $31.10 | 218100 |
| 2021-10-12 | 64.52 | $31.01 | 273318 |
| 2021-10-11 | 59.20 | $29.95 | 308010 |
| 2021-10-08 | 54.56 | $29.19 | 82022 |
| 2021-10-07 | 53.77 | $29.07 | 84507 |
| 2021-10-06 | 53.99 | $29.10 | 167548 |
| 2021-10-05 | 49.34 | $28.40 | 327400 |
| 2021-10-04 | 48.42 | $28.27 | 235100 |
| 2021-10-01 | 46.65 | $28.02 | 185400 |
| 2021-09-30 | 47.59 | $28.17 | 232700 |
| 2021-09-29 | 49.98 | $28.55 | 428521 |
| 2021-09-28 | 50.11 | $28.57 | 305838 |
| 2021-09-27 | 48.31 | $28.28 | 198537 |
| 2021-09-24 | 43.87 | $27.61 | 486300 |
| 2021-09-23 | 50.80 | $28.73 | 947912 |
| 2021-09-22 | 51.99 | $28.90 | 645231 |
| 2021-09-21 | 51.93 | $28.89 | 726511 |
| 2021-09-20 | 54.56 | $29.28 | 399300 |
| 2021-09-17 | 56.31 | $29.53 | 442400 |
| 2021-09-16 | 59.71 | $30.00 | 238800 |
| 2021-09-15 | 60.68 | $30.13 | 286235 |
| 2021-09-14 | 59.23 | $29.83 | 216900 |
| 2021-09-13 | 60.43 | $30.00 | 278320 |
| 2021-09-10 | 63.58 | $30.44 | 339560 |
| 2021-09-09 | 65.42 | $30.69 | 500202 |
| 2021-09-08 | 67.12 | $30.92 | 709900 |
| 2021-09-07 | 69.20 | $31.20 | 495924 |
| 2021-09-03 | 70.99 | $31.44 | 683700 |
| 2021-09-02 | 70.38 | $31.24 | 1.1M |
| 2021-09-01 | 69.66 | $31.00 | 852131 |
| 2021-08-31 | 59.84 | $28.47 | 115700 |
| 2021-08-30 | 60.65 | $28.58 | 178300 |
| 2021-08-27 | 69.42 | $29.66 | 176200 |
| 2021-08-26 | 64.50 | $28.57 | 178500 |
| 2021-08-25 | 67.24 | $28.86 | 219900 |
| 2021-08-24 | 61.57 | $27.80 | 169300 |
| 2021-08-23 | 63.34 | $27.98 | 154800 |
| 2021-08-20 | 59.41 | $27.34 | 134628 |
| 2021-08-19 | 53.14 | $26.50 | 194000 |
| 2021-08-18 | 62.27 | $27.34 | 183429 |
| 2021-08-17 | 65.86 | $27.62 | 167150 |
| 2021-08-16 | 68.82 | $27.84 | 69397 |
| 2021-08-13 | 67.88 | $27.69 | 118844 |
| 2021-08-12 | 67.57 | $27.64 | 99914 |
| 2021-08-11 | 65.90 | $27.37 | 181300 |
| 2021-08-10 | 61.72 | $26.77 | 104600 |
| 2021-08-09 | 59.45 | $26.48 | 113915 |
| 2021-08-06 | 58.56 | $26.37 | 106928 |
| 2021-08-05 | 55.79 | $26.04 | 127916 |
| 2021-08-04 | 47.89 | $25.25 | 125053 |
| 2021-08-03 | 47.44 | $25.21 | 117500 |
| 2021-08-02 | 43.61 | $24.88 | 140905 |
| 2021-07-30 | 44.45 | $24.97 | 91600 |
| 2021-07-29 | 45.65 | $25.10 | 147504 |
| 2021-07-28 | 44.22 | $24.97 | 167400 |
| 2021-07-27 | 46.46 | $25.22 | 61100 |
| 2021-07-26 | 47.01 | $25.28 | 84540 |
| 2021-07-23 | 45.80 | $25.16 | 108928 |
| 2021-07-22 | 47.16 | $25.32 | 130800 |
| 2021-07-21 | 46.50 | $25.25 | 109447 |
| 2021-07-20 | 40.32 | $24.64 | 123111 |
| 2021-07-19 | 34.17 | $24.12 | 167827 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-62.19
2026-07-16
Close Price
$10.46
Vol: 974387
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.65
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -62.19 | $10.46 | 974387 |
| 2026-07-15 | -92.04 | $9.86 | 576249 |
| 2026-07-14 | -99.49 | $9.75 | 669308 |
| 2026-07-13 | -92.71 | $9.93 | 1.5M |
| 2026-07-10 | -78.20 | $10.06 | 696344 |
| 2026-07-09 | -73.93 | $10.15 | 618300 |
| 2026-07-08 | -77.25 | $10.08 | 619626 |
| 2026-07-07 | -78.67 | $10.05 | 706933 |
| 2026-07-06 | -71.09 | $10.21 | 803909 |
| 2026-07-02 | -52.13 | $10.61 | 1.1M |
| 2026-07-01 | -5.24 | $11.59 | 1.2M |
| 2026-06-30 | -29.80 | $10.66 | 811030 |
| 2026-06-29 | -67.26 | $10.15 | 616100 |
| 2026-06-26 | -59.30 | $10.41 | 2.2M |
| 2026-06-25 | -88.89 | $9.85 | 488581 |
| 2026-06-24 | -76.69 | $10.15 | 525400 |
| 2026-06-23 | -72.46 | $10.25 | 563400 |
| 2026-06-22 | -69.07 | $10.33 | 1.1M |
| 2026-06-18 | -79.44 | $10.11 | 1.1M |
| 2026-06-17 | -87.35 | $9.92 | 655647 |
| 2026-06-16 | -78.66 | $10.14 | 718103 |
| 2026-06-15 | -73.91 | $10.26 | 1.2M |
| 2026-06-12 | -74.63 | $10.28 | 1.3M |
| 2026-06-11 | -82.09 | $10.08 | 2.7M |
| 2026-06-10 | -70.10 | $10.92 | 1.7M |
| 2026-06-09 | -86.11 | $10.64 | 1.1M |
| 2026-06-08 | -100.00 | $10.37 | 712000 |
| 2026-06-05 | -92.86 | $10.64 | 558829 |
| 2026-06-04 | -86.78 | $10.67 | 902700 |
| 2026-06-03 | -85.90 | $10.69 | 656312 |
| 2026-06-02 | -73.13 | $10.98 | 831317 |
| 2026-06-01 | -72.69 | $10.99 | 628772 |
| 2026-05-29 | -56.83 | $11.35 | 1.4M |
| 2026-05-28 | -53.74 | $11.42 | 754534 |
| 2026-05-27 | -47.58 | $11.56 | 586002 |
| 2026-05-26 | -46.26 | $11.59 | 1.1M |
| 2026-05-22 | -51.98 | $11.46 | 640422 |
| 2026-05-21 | -41.41 | $11.70 | 680540 |
| 2026-05-20 | -34.80 | $11.85 | 720200 |
| 2026-05-19 | -30.84 | $11.94 | 615398 |
| 2026-05-18 | -27.31 | $12.02 | 683300 |
| 2026-05-15 | -29.52 | $11.97 | 1.1M |
| 2026-05-14 | -25.55 | $12.06 | 1.0M |
| 2026-05-13 | -32.22 | $11.87 | 570384 |
| 2026-05-12 | -24.81 | $11.97 | 1.8M |
| 2026-05-11 | -15.93 | $12.21 | 952512 |
| 2026-05-08 | -5.80 | $12.48 | 1.1M |
| 2026-05-07 | -20.82 | $12.03 | 2.5M |
| 2026-05-06 | -16.27 | $11.62 | 528000 |
| 2026-05-05 | -15.87 | $11.63 | 439033 |
| 2026-05-04 | -10.32 | $11.77 | 649000 |
| 2026-05-01 | -5.17 | $11.80 | 1.1M |
| 2026-04-30 | -4.15 | $11.81 | 1.1M |
| 2026-04-29 | -15.04 | $11.35 | 678419 |
| 2026-04-28 | -4.02 | $11.80 | 540500 |
| 2026-04-27 | -7.28 | $11.60 | 707900 |
| 2026-04-24 | -8.73 | $11.49 | 444279 |
| 2026-04-23 | -9.46 | $11.44 | 545206 |
| 2026-04-22 | -5.24 | $11.68 | 845917 |
| 2026-04-21 | -2.49 | $11.81 | 1.7M |
| 2026-04-20 | -5.12 | $11.46 | 2.8M |
| 2026-04-17 | -5.32 | $10.51 | 977745 |
| 2026-04-16 | -2.88 | $10.58 | 1.0M |
| 2026-04-15 | -0.82 | $10.38 | 1.2M |
| 2026-04-14 | 0.00 | $10.42 | 735200 |
| 2026-04-13 | -2.31 | $10.19 | 960340 |
| 2026-04-10 | -7.99 | $9.79 | 762200 |
| 2026-04-09 | -5.90 | $9.84 | 1.1M |
| 2026-04-08 | -7.92 | $9.60 | 1.4M |
| 2026-04-07 | -7.69 | $9.61 | 1.7M |
| 2026-04-06 | -1.47 | $9.55 | 2.1M |
| 2026-04-02 | -4.38 | $8.59 | 1.4M |
| 2026-04-01 | -6.03 | $8.18 | 1.6M |
| 2026-03-31 | -8.98 | $7.86 | 1.2M |
| 2026-03-30 | -16.41 | $7.67 | 3.5M |
| 2026-03-27 | -50.00 | $6.68 | 1.3M |
| 2026-03-26 | -61.57 | $6.61 | 1.3M |
| 2026-03-25 | -70.59 | $6.38 | 930800 |
| 2026-03-24 | -59.52 | $6.70 | 1.3M |
| 2026-03-23 | -80.28 | $6.10 | 1.1M |
| 2026-03-20 | -98.27 | $5.58 | 1.7M |
| 2026-03-19 | -96.82 | $5.68 | 1.0M |
| 2026-03-18 | -98.87 | $5.80 | 976664 |
| 2026-03-17 | -97.19 | $6.00 | 891400 |
| 2026-03-16 | -95.18 | $6.05 | 922600 |
| 2026-03-13 | -95.18 | $6.05 | 838636 |
| 2026-03-12 | -92.37 | $6.12 | 859727 |
| 2026-03-11 | -94.51 | $6.18 | 791255 |
| 2026-03-10 | -86.70 | $6.40 | 689530 |
| 2026-03-09 | -84.98 | $6.44 | 877927 |
| 2026-03-06 | -91.67 | $6.33 | 1.2M |
| 2026-03-05 | -67.98 | $6.87 | 1.4M |
| 2026-03-04 | -57.89 | $7.10 | 1.1M |
| 2026-03-03 | -62.28 | $7.00 | 1.6M |
| 2026-03-02 | -48.25 | $7.32 | 1.3M |
| 2026-02-27 | -40.79 | $7.49 | 4.8M |
| 2026-02-26 | -2.63 | $8.36 | 1.5M |
| 2026-02-25 | -5.05 | $8.21 | 1.1M |
| 2026-02-24 | -10.09 | $8.10 | 1.6M |
| 2026-02-23 | -2.82 | $7.79 | 1.5M |
| 2026-02-20 | -1.00 | $7.57 | 1.2M |
| 2026-02-19 | -5.13 | $7.21 | 1.4M |
| 2026-02-18 | -18.84 | $6.85 | 1.2M |
| 2026-02-17 | -18.84 | $6.85 | 2.0M |
| 2026-02-13 | -41.06 | $6.39 | 1.3M |
| 2026-02-12 | -41.04 | $6.21 | 846832 |
| 2026-02-11 | -23.11 | $6.66 | 894100 |
| 2026-02-10 | -15.14 | $6.86 | 644100 |
| 2026-02-09 | -8.37 | $7.03 | 1.4M |
| 2026-02-06 | -9.79 | $6.85 | 1.7M |
| 2026-02-05 | -32.22 | $6.28 | 946200 |
| 2026-02-04 | -20.92 | $6.55 | 954838 |
| 2026-02-03 | -30.77 | $6.29 | 1.2M |
| 2026-02-02 | -31.17 | $6.28 | 1.1M |
| 2026-01-30 | -19.43 | $6.57 | 1.2M |
| 2026-01-29 | -19.84 | $6.56 | 1.1M |
| 2026-01-28 | -26.32 | $6.40 | 1.5M |
| 2026-01-27 | -7.29 | $6.87 | 1.6M |
| 2026-01-26 | -10.47 | $6.29 | 1.5M |
| 2026-01-23 | -1.94 | $6.10 | 1.3M |
| 2026-01-22 | -19.73 | $5.76 | 3.0M |
| 2026-01-21 | -30.09 | $5.37 | 1.0M |
| 2026-01-20 | -41.59 | $5.24 | 1.6M |
| 2026-01-16 | -11.50 | $5.58 | 1.8M |
| 2026-01-15 | -12.77 | $5.40 | 3.2M |
| 2026-01-14 | -13.83 | $5.39 | 1.0M |
| 2026-01-13 | -30.85 | $5.23 | 727844 |
| 2026-01-12 | -23.40 | $5.30 | 879521 |
| 2026-01-09 | -4.17 | $5.50 | 1.4M |
| 2026-01-08 | -53.54 | $5.17 | 1.3M |
| 2026-01-07 | -89.47 | $4.74 | 830812 |
| 2026-01-06 | -85.19 | $4.82 | 1.3M |
| 2026-01-05 | -93.20 | $4.77 | 1.3M |
| 2026-01-02 | -98.40 | $4.65 | 1.4M |
| 2025-12-31 | -94.50 | $4.80 | 1.5M |
| 2025-12-30 | -92.56 | $4.86 | 1.4M |
| 2025-12-29 | -98.38 | $4.68 | 1.5M |
| 2025-12-26 | -91.67 | $4.89 | 681400 |
| 2025-12-24 | -89.74 | $4.95 | 690900 |
| 2025-12-23 | -92.31 | $4.87 | 881904 |
| 2025-12-22 | -84.29 | $5.12 | 3.2M |
| 2025-12-19 | -98.67 | $4.79 | 1.9M |
| 2025-12-18 | -93.60 | $4.97 | 1.4M |
| 2025-12-17 | -96.97 | $4.87 | 1.3M |
| 2025-12-16 | -96.30 | $4.89 | 1.3M |
| 2025-12-15 | -97.64 | $4.85 | 3.3M |
| 2025-12-12 | -98.86 | $5.14 | 2.5M |
| 2025-12-11 | -91.83 | $5.39 | 1.8M |
| 2025-12-10 | -88.33 | $5.48 | 3.7M |
| 2025-12-09 | -77.55 | $5.85 | 1.7M |
| 2025-12-08 | -67.35 | $6.10 | 2.2M |
| 2025-12-05 | -82.45 | $5.73 | 4.1M |
| 2025-12-04 | -15.10 | $7.38 | 1.6M |
| 2025-12-03 | -18.37 | $7.30 | 1.2M |
| 2025-12-02 | -29.80 | $7.02 | 1.4M |
| 2025-12-01 | -28.98 | $7.04 | 1.2M |
| 2025-11-28 | -15.92 | $7.36 | 1.7M |
| 2025-11-26 | -3.59 | $6.91 | 1.3M |
| 2025-11-25 | -33.83 | $6.63 | 1.3M |
| 2025-11-24 | -48.39 | $6.42 | 2.5M |
| 2025-11-21 | -73.29 | $6.04 | 1.6M |
| 2025-11-20 | -98.92 | $5.33 | 1.2M |
| 2025-11-19 | -86.64 | $5.67 | 1.1M |
| 2025-11-18 | -83.75 | $5.75 | 1.7M |
| 2025-11-17 | -81.05 | $5.88 | 2.4M |
| 2025-11-14 | -89.69 | $5.75 | 1.3M |
| 2025-11-13 | -89.69 | $5.75 | 2.2M |
| 2025-11-12 | -96.91 | $5.54 | 1.1M |
| 2025-11-11 | -96.55 | $5.57 | 1.8M |
| 2025-11-10 | -94.25 | $5.98 | 946943 |
| 2025-11-07 | -95.64 | $5.95 | 916600 |
| 2025-11-06 | -100.00 | $5.90 | 1.3M |
| 2025-11-05 | -87.08 | $6.41 | 1.3M |
| 2025-11-04 | -100.00 | $6.00 | 1.3M |
| 2025-11-03 | -95.92 | $6.18 | 1.3M |
| 2025-10-31 | -92.86 | $6.38 | 1.3M |
| 2025-10-30 | -100.00 | $6.36 | 1.3M |
| 2025-10-29 | -87.41 | $6.81 | 1.1M |
| 2025-10-28 | -69.42 | $7.31 | 1.1M |
| 2025-10-27 | -64.16 | $7.45 | 1.6M |
| 2025-10-24 | -44.44 | $8.00 | 1.2M |
| 2025-10-23 | -57.35 | $7.64 | 1.2M |
| 2025-10-22 | -70.25 | $7.28 | 1.6M |
| 2025-10-21 | -43.01 | $8.04 | 1.8M |
| 2025-10-20 | -50.54 | $7.83 | 1.7M |
| 2025-10-17 | -69.53 | $7.30 | 2.5M |
| 2025-10-16 | -63.08 | $7.48 | 2.3M |
| 2025-10-15 | -40.50 | $8.11 | 3.3M |
| 2025-10-14 | -22.94 | $8.60 | 4.0M |
| 2025-10-13 | -27.24 | $8.48 | 7.8M |
| 2025-10-10 | -23.69 | $8.35 | 10.8M |
| 2025-10-09 | -11.76 | $7.35 | 4.6M |
| 2025-10-08 | -91.18 | $6.54 | 688680 |
| 2025-10-07 | -96.08 | $6.49 | 1.5M |
| 2025-10-06 | -73.53 | $6.72 | 967100 |
| 2025-10-03 | -72.55 | $6.73 | 685300 |
| 2025-10-02 | -80.36 | $6.67 | 916500 |
| 2025-10-01 | -90.18 | $6.56 | 946000 |
| 2025-09-30 | -84.82 | $6.62 | 740352 |
| 2025-09-29 | -93.33 | $6.59 | 519663 |
| 2025-09-26 | -91.58 | $6.72 | 607300 |
| 2025-09-25 | -93.55 | $6.74 | 596043 |
| 2025-09-24 | -94.37 | $6.94 | 620017 |
| 2025-09-23 | -70.73 | $7.14 | 1.5M |
| 2025-09-22 | -75.82 | $7.12 | 1.6M |
| 2025-09-19 | -67.03 | $7.20 | 1.4M |
| 2025-09-18 | -56.04 | $7.30 | 783228 |
| 2025-09-17 | -71.43 | $7.16 | 971011 |
| 2025-09-16 | -56.04 | $7.30 | 763123 |
| 2025-09-15 | -86.81 | $7.02 | 1.4M |
| 2025-09-12 | -87.91 | $7.01 | 421313 |
| 2025-09-11 | -69.23 | $7.18 | 645430 |
| 2025-09-10 | -86.81 | $7.02 | 586304 |
| 2025-09-09 | -60.71 | $7.13 | 505400 |
| 2025-09-08 | -49.57 | $7.23 | 596341 |
| 2025-09-05 | -45.30 | $7.28 | 699400 |
| 2025-09-04 | -38.81 | $7.29 | 435536 |
| 2025-09-03 | -46.27 | $7.19 | 516300 |
| 2025-09-02 | -42.96 | $7.23 | 592913 |
| 2025-08-29 | -21.53 | $7.50 | 976900 |
| 2025-08-28 | -38.27 | $7.19 | 585998 |
| 2025-08-27 | -17.28 | $7.53 | 519300 |
| 2025-08-26 | -19.75 | $7.49 | 608200 |
| 2025-08-25 | -7.41 | $7.69 | 781800 |
| 2025-08-22 | -5.19 | $7.65 | 830200 |
| 2025-08-21 | -36.00 | $7.15 | 545700 |
| 2025-08-20 | -35.33 | $7.16 | 483907 |
| 2025-08-19 | -25.33 | $7.31 | 584300 |
| 2025-08-18 | -26.00 | $7.30 | 835243 |
| 2025-08-15 | -23.03 | $7.34 | 723500 |
| 2025-08-14 | -15.38 | $7.45 | 1.1M |
| 2025-08-13 | -2.67 | $7.59 | 1.3M |
| 2025-08-12 | -21.67 | $6.92 | 844119 |
| 2025-08-11 | -43.33 | $6.66 | 717000 |
| 2025-08-08 | -33.33 | $6.78 | 837338 |
| 2025-08-07 | -32.50 | $6.79 | 928659 |
| 2025-08-06 | -51.67 | $6.56 | 941439 |
| 2025-08-05 | -14.17 | $7.01 | 2.3M |
| 2025-08-04 | -48.04 | $6.51 | 894538 |
| 2025-08-01 | -60.78 | $6.38 | 1.1M |
| 2025-07-31 | -59.80 | $6.39 | 756200 |
| 2025-07-30 | -53.92 | $6.45 | 911200 |
| 2025-07-29 | -46.08 | $6.53 | 810540 |
| 2025-07-28 | -22.55 | $6.77 | 1.0M |
| 2025-07-25 | -16.67 | $6.83 | 826101 |
| 2025-07-24 | -26.47 | $6.73 | 881700 |
| 2025-07-23 | -3.92 | $6.96 | 1.1M |
| 2025-07-22 | -11.54 | $6.67 | 1.1M |
| 2025-07-21 | -50.00 | $6.37 | 1.4M |
| 2025-07-18 | -80.77 | $6.13 | 880000 |
| 2025-07-17 | -44.87 | $6.41 | 1.0M |
| 2025-07-16 | -64.10 | $6.26 | 1.1M |
| 2025-07-15 | -96.00 | $6.04 | 1.1M |
| 2025-07-14 | -64.47 | $6.27 | 951600 |
| 2025-07-11 | -43.42 | $6.43 | 930270 |
| 2025-07-10 | -22.37 | $6.59 | 932473 |
| 2025-07-09 | -36.84 | $6.48 | 1.1M |
| 2025-07-08 | -52.17 | $6.55 | 1.5M |
| 2025-07-07 | -67.74 | $6.50 | 1.6M |
| 2025-07-03 | -60.00 | $6.62 | 829400 |
| 2025-07-02 | -68.39 | $6.49 | 1.1M |
| 2025-07-01 | -74.84 | $6.39 | 1.1M |
| 2025-06-30 | -81.94 | $6.28 | 1.1M |
| 2025-06-27 | -90.97 | $6.14 | 1.6M |
| 2025-06-26 | -83.23 | $6.26 | 1.1M |
| 2025-06-25 | -83.23 | $6.26 | 1.0M |
| 2025-06-24 | -73.13 | $6.43 | 1.4M |
| 2025-06-23 | -74.38 | $6.41 | 1.4M |
| 2025-06-20 | -76.25 | $6.38 | 2.5M |
| 2025-06-18 | -78.89 | $6.38 | 2.3M |
| 2025-06-17 | -94.71 | $6.10 | 1.9M |
| 2025-06-16 | -86.93 | $6.26 | 1.8M |
| 2025-06-13 | -100.00 | $6.00 | 2.3M |
| 2025-06-12 | -90.76 | $6.35 | 2.0M |
| 2025-06-11 | -90.48 | $6.39 | 2.1M |
| 2025-06-10 | -93.81 | $6.32 | 2.0M |
| 2025-06-09 | -88.27 | $6.56 | 2.5M |
| 2025-06-06 | -56.63 | $7.18 | 1.4M |
| 2025-06-05 | -60.22 | $7.16 | 1.3M |
| 2025-06-04 | -91.59 | $7.01 | 1.9M |
| 2025-06-03 | -92.11 | $6.95 | 2.1M |
| 2025-06-02 | -96.04 | $6.51 | 1.3M |
| 2025-05-30 | -94.23 | $6.72 | 1.9M |
| 2025-05-29 | -93.63 | $6.79 | 1.7M |
| 2025-05-28 | -95.18 | $6.61 | 3.1M |
| 2025-05-27 | -87.35 | $7.52 | 1.3M |
| 2025-05-23 | -88.64 | $7.37 | 1.1M |
| 2025-05-22 | -88.73 | $7.36 | 900300 |
| 2025-05-21 | -89.67 | $7.25 | 1.3M |
| 2025-05-20 | -84.68 | $7.83 | 1.0M |
| 2025-05-19 | -84.42 | $7.86 | 1.1M |
| 2025-05-16 | -84.08 | $7.90 | 1.2M |
| 2025-05-15 | -85.71 | $7.71 | 1.2M |
| 2025-05-14 | -83.48 | $7.97 | 2.5M |
| 2025-05-13 | -86.14 | $7.66 | 3.1M |
| 2025-05-12 | -91.65 | $7.02 | 3.4M |
| 2025-05-09 | -92.17 | $6.96 | 4.5M |
| 2025-05-08 | -95.70 | $6.55 | 14.9M |
| 2025-05-07 | -21.84 | $17.25 | 259700 |
| 2025-05-06 | -22.33 | $17.24 | 213700 |
| 2025-05-05 | -9.71 | $17.50 | 293325 |
| 2025-05-02 | -2.43 | $17.65 | 236407 |
| 2025-05-01 | -42.74 | $17.02 | 243014 |
| 2025-04-30 | -51.26 | $17.19 | 255400 |
| 2025-04-29 | -46.86 | $17.33 | 261543 |
| 2025-04-28 | -46.88 | $17.34 | 198300 |
| 2025-04-25 | -60.17 | $17.03 | 209000 |
| 2025-04-24 | -60.53 | $17.12 | 321319 |
| 2025-04-23 | -70.98 | $16.74 | 310849 |
| 2025-04-22 | -77.39 | $16.54 | 351400 |
| 2025-04-21 | -92.96 | $15.92 | 312706 |
| 2025-04-17 | -77.19 | $16.55 | 309200 |
| 2025-04-16 | -75.17 | $16.73 | 313949 |
| 2025-04-15 | -70.88 | $16.93 | 296500 |
| 2025-04-14 | -74.49 | $16.77 | 274304 |
| 2025-04-11 | -78.78 | $16.58 | 265900 |
| 2025-04-10 | -83.07 | $16.39 | 359905 |
| 2025-04-09 | -61.17 | $17.36 | 698230 |
| 2025-04-08 | -95.48 | $15.85 | 1.1M |
| 2025-04-07 | -83.49 | $16.48 | 730800 |
| 2025-04-04 | -81.14 | $16.93 | 825324 |
| 2025-04-03 | -97.36 | $17.59 | 542500 |
| 2025-04-02 | -75.00 | $18.81 | 355498 |
| 2025-04-01 | -92.92 | $18.52 | 387926 |
| 2025-03-31 | -90.66 | $18.67 | 271600 |
| 2025-03-28 | -92.88 | $18.81 | 266800 |
| 2025-03-27 | -93.69 | $19.09 | 280600 |
| 2025-03-26 | -90.09 | $19.21 | 316200 |
| 2025-03-25 | -90.39 | $19.20 | 318037 |
| 2025-03-24 | -78.98 | $19.58 | 394000 |
| 2025-03-21 | -91.29 | $19.17 | 696092 |
| 2025-03-20 | -75.08 | $19.71 | 149300 |
| 2025-03-19 | -68.77 | $19.92 | 212607 |
| 2025-03-18 | -76.88 | $19.65 | 176300 |
| 2025-03-17 | -76.88 | $19.65 | 164349 |
| 2025-03-14 | -83.18 | $19.44 | 201836 |
| 2025-03-13 | -94.59 | $19.06 | 183643 |
| 2025-03-12 | -82.58 | $19.46 | 206606 |
| 2025-03-11 | -74.47 | $19.73 | 364500 |
| 2025-03-10 | -97.00 | $19.30 | 482818 |
| 2025-03-07 | -98.33 | $19.86 | 409207 |
| 2025-03-06 | -87.83 | $20.19 | 421600 |
| 2025-03-05 | -87.61 | $20.30 | 370800 |
| 2025-03-04 | -81.65 | $20.43 | 289900 |
| 2025-03-03 | -41.74 | $21.30 | 345100 |
| 2025-02-28 | -14.68 | $21.89 | 429213 |
| 2025-02-27 | -100.00 | $20.12 | 288634 |
| 2025-02-26 | -91.02 | $20.47 | 252400 |
| 2025-02-25 | -81.13 | $20.70 | 193301 |
| 2025-02-24 | -85.53 | $20.63 | 327900 |
| 2025-02-21 | -74.84 | $20.80 | 188541 |
| 2025-02-20 | -64.78 | $20.96 | 163502 |
| 2025-02-19 | -58.49 | $21.06 | 195619 |
| 2025-02-18 | -53.46 | $21.14 | 175105 |
| 2025-02-14 | -64.15 | $20.97 | 102546 |
| 2025-02-13 | -76.10 | $20.78 | 180400 |
| 2025-02-12 | -82.39 | $20.68 | 240638 |
| 2025-02-11 | -68.21 | $20.96 | 100600 |
| 2025-02-10 | -76.16 | $20.84 | 166721 |
| 2025-02-07 | -98.68 | $20.50 | 143500 |
| 2025-02-06 | -69.54 | $20.94 | 237846 |
| 2025-02-05 | -80.90 | $20.86 | 143300 |
| 2025-02-04 | -95.24 | $20.60 | 107507 |
| 2025-02-03 | -90.55 | $20.72 | 193418 |
| 2025-01-31 | -78.16 | $21.25 | 221100 |
| 2025-01-30 | -67.82 | $21.52 | 194932 |
| 2025-01-29 | -79.63 | $21.23 | 131647 |
| 2025-01-28 | -77.26 | $21.31 | 190900 |
| 2025-01-27 | -77.98 | $21.29 | 221736 |
| 2025-01-24 | -79.78 | $21.24 | 199826 |
| 2025-01-23 | -70.50 | $21.50 | 231900 |
| 2025-01-22 | -78.41 | $21.36 | 311001 |
| 2025-01-21 | -78.10 | $21.37 | 229900 |
| 2025-01-17 | -75.75 | $21.49 | 180500 |
| 2025-01-16 | -78.30 | $21.47 | 192035 |
| 2025-01-15 | -74.18 | $21.62 | 182535 |
| 2025-01-14 | -84.34 | $21.25 | 175419 |
| 2025-01-13 | -87.36 | $21.14 | 241400 |
| 2025-01-10 | -93.91 | $20.93 | 225700 |
| 2025-01-08 | -89.01 | $21.89 | 152237 |
| 2025-01-07 | -92.34 | $21.91 | 206200 |
| 2025-01-06 | -95.83 | $22.48 | 203000 |
| 2025-01-03 | -80.23 | $22.90 | 117300 |
| 2025-01-02 | -88.70 | $22.75 | 129500 |
| 2024-12-31 | -70.06 | $23.08 | 122600 |
| 2024-12-30 | -70.06 | $23.08 | 126000 |
| 2024-12-27 | -68.93 | $23.10 | 125400 |
| 2024-12-26 | -52.54 | $23.39 | 123900 |
| 2024-12-24 | -61.58 | $23.23 | 70039 |
| 2024-12-23 | -72.32 | $23.04 | 196100 |
| 2024-12-20 | -54.80 | $23.35 | 686528 |
| 2024-12-19 | -82.39 | $23.01 | 230023 |
| 2024-12-18 | -83.95 | $22.96 | 293700 |
| 2024-12-17 | -20.83 | $23.92 | 239235 |
| 2024-12-16 | -2.09 | $24.27 | 236800 |
| 2024-12-13 | -36.13 | $23.62 | 127600 |
| 2024-12-12 | -29.32 | $23.75 | 163500 |
| 2024-12-11 | -16.75 | $23.99 | 317036 |
| 2024-12-10 | -18.85 | $23.95 | 307749 |
| 2024-12-09 | -23.17 | $23.66 | 227738 |
| 2024-12-06 | -48.04 | $23.18 | 191424 |
| 2024-12-05 | -33.52 | $23.43 | 139044 |
| 2024-12-04 | -14.63 | $23.74 | 153123 |
| 2024-12-03 | -20.25 | $23.40 | 185502 |
| 2024-12-02 | -8.54 | $23.77 | 261800 |
| 2024-11-29 | -9.62 | $23.70 | 188900 |
| 2024-11-27 | -11.47 | $23.64 | 288501 |
| 2024-11-26 | -11.57 | $23.55 | 173200 |
| 2024-11-25 | -12.17 | $23.53 | 188331 |
| 2024-11-22 | -3.37 | $23.44 | 280925 |
| 2024-11-21 | -17.33 | $23.02 | 217320 |
| 2024-11-20 | -19.33 | $22.96 | 125107 |
| 2024-11-19 | -19.00 | $22.97 | 118636 |
| 2024-11-18 | -23.67 | $22.83 | 114824 |
| 2024-11-15 | -19.67 | $22.95 | 175535 |
| 2024-11-14 | -25.00 | $22.79 | 222400 |
| 2024-11-13 | -13.00 | $23.15 | 250300 |
| 2024-11-12 | -9.00 | $23.27 | 267600 |
| 2024-11-11 | -5.22 | $23.08 | 294100 |
| 2024-11-08 | -11.11 | $22.70 | 193400 |
| 2024-11-07 | -29.22 | $22.26 | 170304 |
| 2024-11-06 | -1.75 | $22.77 | 386948 |
| 2024-11-05 | -59.68 | $21.28 | 149700 |
| 2024-11-04 | -73.12 | $21.03 | 199818 |
| 2024-11-01 | -73.66 | $21.02 | 200600 |
| 2024-10-31 | -37.10 | $21.70 | 250300 |
| 2024-10-30 | -96.24 | $20.60 | 135600 |
| 2024-10-29 | -83.33 | $20.84 | 133828 |
| 2024-10-28 | -80.65 | $20.89 | 133705 |
| 2024-10-25 | -98.92 | $20.55 | 98600 |
| 2024-10-24 | -85.48 | $20.80 | 167436 |
| 2024-10-23 | -79.57 | $20.91 | 130415 |
| 2024-10-22 | -73.66 | $21.02 | 181500 |
| 2024-10-21 | -53.76 | $21.39 | 177214 |
| 2024-10-18 | -32.80 | $21.78 | 151743 |
| 2024-10-17 | -20.97 | $22.00 | 310429 |
| 2024-10-16 | -35.87 | $21.71 | 202586 |
| 2024-10-15 | -73.37 | $21.02 | 169118 |
| 2024-10-14 | -79.89 | $20.90 | 162047 |
| 2024-10-11 | -78.26 | $20.93 | 140600 |
| 2024-10-10 | -83.70 | $20.83 | 189500 |
| 2024-10-09 | -68.57 | $20.93 | 129245 |
| 2024-10-08 | -46.74 | $21.15 | 156900 |
| 2024-10-07 | -37.55 | $21.39 | 129935 |
| 2024-10-04 | -23.37 | $21.76 | 140400 |
| 2024-10-03 | -38.70 | $21.36 | 132274 |
| 2024-10-02 | -25.67 | $21.70 | 196101 |
| 2024-10-01 | -21.46 | $21.81 | 225724 |
| 2024-09-30 | -9.20 | $22.13 | 142900 |
| 2024-09-27 | -10.73 | $22.09 | 176323 |
| 2024-09-26 | -11.81 | $22.00 | 233542 |
| 2024-09-25 | -7.53 | $21.97 | 320000 |
| 2024-09-24 | -8.37 | $21.95 | 236728 |
| 2024-09-23 | -17.92 | $21.73 | 309900 |
| 2024-09-20 | -24.07 | $21.59 | 706606 |
| 2024-09-19 | -13.28 | $21.85 | 287300 |
| 2024-09-18 | -25.31 | $21.56 | 267703 |
| 2024-09-17 | -34.85 | $21.33 | 173600 |
| 2024-09-16 | -36.51 | $21.29 | 156726 |
| 2024-09-13 | -48.13 | $21.01 | 186940 |
| 2024-09-12 | -66.81 | $20.56 | 220400 |
| 2024-09-11 | -79.25 | $20.26 | 172900 |
| 2024-09-10 | -87.86 | $20.36 | 138841 |
| 2024-09-09 | -94.17 | $20.23 | 213400 |
| 2024-09-06 | -82.52 | $20.47 | 152519 |
| 2024-09-05 | -63.11 | $20.87 | 146300 |
| 2024-09-04 | -44.69 | $21.16 | 135600 |
| 2024-09-03 | -34.60 | $21.35 | 157615 |
| 2024-08-30 | -0.84 | $22.15 | 163846 |
| 2024-08-29 | -12.24 | $21.88 | 136100 |
| 2024-08-28 | -54.57 | $21.74 | 123800 |
| 2024-08-27 | -59.50 | $21.74 | 89100 |
| 2024-08-26 | -55.53 | $21.93 | 167242 |
| 2024-08-23 | -51.57 | $22.12 | 185341 |
| 2024-08-22 | -71.82 | $21.15 | 89200 |
| 2024-08-21 | -67.01 | $21.38 | 107147 |
| 2024-08-20 | -70.77 | $21.20 | 155833 |
| 2024-08-19 | -61.80 | $21.63 | 226956 |
| 2024-08-16 | -71.40 | $21.17 | 251748 |
| 2024-08-15 | -70.98 | $21.19 | 201800 |
| 2024-08-14 | -86.22 | $20.46 | 117602 |
| 2024-08-13 | -82.67 | $20.63 | 144300 |
| 2024-08-12 | -89.14 | $20.32 | 188000 |
| 2024-08-09 | -89.35 | $20.31 | 129548 |
| 2024-08-08 | -82.46 | $20.64 | 182300 |
| 2024-08-07 | -89.35 | $20.31 | 302500 |
| 2024-08-06 | -89.35 | $20.31 | 323447 |
| 2024-08-05 | -96.22 | $20.26 | 392000 |
| 2024-08-02 | -81.00 | $21.52 | 314700 |
| 2024-08-01 | -91.18 | $21.49 | 425201 |
| 2024-07-31 | -15.59 | $24.06 | 378112 |
| 2024-07-30 | -11.92 | $23.85 | 165642 |
| 2024-07-29 | -24.17 | $23.48 | 225828 |
| 2024-07-26 | -8.61 | $23.95 | 223033 |
| 2024-07-25 | -17.22 | $23.69 | 297637 |
| 2024-07-24 | -26.19 | $23.36 | 326314 |
| 2024-07-23 | -12.24 | $23.77 | 171418 |
| 2024-07-22 | -21.77 | $23.49 | 187635 |
| 2024-07-19 | -35.03 | $23.10 | 136416 |
| 2024-07-18 | -23.81 | $23.43 | 243700 |
| 2024-07-17 | -4.42 | $24.00 | 295351 |
| 2024-07-16 | -0.79 | $23.70 | 405100 |
| 2024-07-15 | -6.37 | $23.10 | 246000 |
| 2024-07-12 | -24.02 | $22.74 | 208200 |
| 2024-07-11 | -27.41 | $22.62 | 390621 |
| 2024-07-10 | -75.63 | $21.67 | 161911 |
| 2024-07-09 | -97.97 | $21.23 | 153033 |
| 2024-07-08 | -75.68 | $21.76 | 166900 |
| 2024-07-05 | -83.78 | $21.61 | 179000 |
| 2024-07-03 | -70.27 | $21.86 | 96848 |
| 2024-07-02 | -72.97 | $21.81 | 142732 |
| 2024-07-01 | -80.54 | $21.67 | 205063 |
| 2024-06-28 | -68.65 | $21.89 | 1.2M |
| 2024-06-27 | -78.38 | $21.71 | 180200 |
| 2024-06-26 | -86.49 | $21.56 | 171027 |
| 2024-06-25 | -96.97 | $21.56 | 143418 |
| 2024-06-24 | -67.88 | $22.04 | 176201 |
| 2024-06-21 | -89.70 | $21.68 | 648005 |
| 2024-06-20 | -97.35 | $21.69 | 195034 |
| 2024-06-18 | -61.59 | $22.23 | 165900 |
| 2024-06-17 | -46.36 | $22.46 | 89807 |
| 2024-06-14 | -69.54 | $22.11 | 155015 |
| 2024-06-13 | -47.68 | $22.44 | 102400 |
| 2024-06-12 | -17.22 | $22.90 | 171425 |
| 2024-06-11 | -53.33 | $22.28 | 123600 |
| 2024-06-10 | -53.33 | $22.28 | 123400 |
| 2024-06-07 | -62.22 | $22.16 | 166519 |
| 2024-06-06 | -48.89 | $22.34 | 157321 |
| 2024-06-05 | -22.22 | $22.70 | 125755 |
| 2024-06-04 | -25.19 | $22.66 | 122040 |
| 2024-06-03 | -17.78 | $22.76 | 107226 |
| 2024-05-31 | -14.04 | $22.76 | 150400 |
| 2024-05-30 | -4.67 | $22.58 | 170820 |
| 2024-05-29 | -38.39 | $21.84 | 274600 |
| 2024-05-28 | -11.85 | $22.40 | 239612 |
| 2024-05-24 | -30.18 | $22.09 | 115923 |
| 2024-05-23 | -45.38 | $21.84 | 196016 |
| 2024-05-22 | -30.74 | $22.23 | 121247 |
| 2024-05-21 | -30.77 | $22.43 | 100500 |
| 2024-05-20 | -40.88 | $22.29 | 204848 |
| 2024-05-17 | -40.88 | $22.29 | 148042 |
| 2024-05-16 | -46.28 | $22.13 | 155039 |
| 2024-05-15 | -47.64 | $22.09 | 138371 |
| 2024-05-14 | -41.55 | $22.27 | 171300 |
| 2024-05-13 | -52.70 | $21.94 | 110737 |
| 2024-05-10 | -54.92 | $21.96 | 156900 |
| 2024-05-09 | -56.40 | $21.97 | 223500 |
| 2024-05-08 | -53.61 | $22.08 | 118518 |
| 2024-05-07 | -52.11 | $22.13 | 129200 |
| 2024-05-06 | -57.06 | $22.09 | 155600 |
| 2024-05-03 | -68.42 | $21.68 | 210200 |
| 2024-05-02 | -78.12 | $21.33 | 491224 |
| 2024-05-01 | -72.48 | $22.57 | 367500 |
| 2024-04-30 | -100.00 | $21.97 | 151600 |
| 2024-04-29 | -77.51 | $22.53 | 167713 |
| 2024-04-26 | -73.21 | $22.62 | 233207 |
| 2024-04-25 | -87.38 | $22.33 | 270021 |
| 2024-04-24 | -45.79 | $23.22 | 133702 |
| 2024-04-23 | -46.26 | $23.21 | 120000 |
| 2024-04-22 | -58.41 | $22.95 | 131702 |
| 2024-04-19 | -64.95 | $22.81 | 277400 |
| 2024-04-18 | -87.56 | $22.33 | 188248 |
| 2024-04-17 | -96.31 | $22.14 | 137536 |
| 2024-04-16 | -100.00 | $22.39 | 173700 |
| 2024-04-15 | -96.40 | $22.89 | 128542 |
| 2024-04-12 | -66.09 | $23.47 | 186724 |
| 2024-04-11 | -36.52 | $23.81 | 187400 |
| 2024-04-10 | -47.83 | $23.68 | 429100 |
| 2024-04-09 | -20.00 | $24.00 | 159505 |
| 2024-04-08 | -34.78 | $23.98 | 193700 |
| 2024-04-05 | -69.35 | $23.69 | 190100 |
| 2024-04-04 | -70.35 | $23.67 | 257103 |
| 2024-04-03 | -65.33 | $23.77 | 127500 |
| 2024-04-02 | -68.93 | $23.65 | 170321 |
| 2024-04-01 | -62.56 | $23.75 | 142519 |
| 2024-03-28 | -41.32 | $24.07 | 279100 |
| 2024-03-27 | -41.04 | $24.04 | 138100 |
| 2024-03-26 | -59.62 | $23.49 | 140436 |
| 2024-03-25 | -55.85 | $23.59 | 138844 |
| 2024-03-22 | -44.24 | $23.88 | 148100 |
| 2024-03-21 | -32.71 | $24.19 | 252800 |
| 2024-03-20 | -42.01 | $23.94 | 165045 |
| 2024-03-19 | -52.42 | $23.66 | 133200 |
| 2024-03-18 | -66.17 | $23.29 | 167500 |
| 2024-03-15 | -56.13 | $23.56 | 481504 |
| 2024-03-14 | -64.31 | $23.34 | 183700 |
| 2024-03-13 | -49.20 | $23.53 | 179524 |
| 2024-03-12 | -35.37 | $23.91 | 170813 |
| 2024-03-11 | -28.05 | $24.15 | 183927 |
| 2024-03-08 | -15.55 | $24.56 | 313807 |
| 2024-03-07 | -2.32 | $24.40 | 354900 |
| 2024-03-06 | -2.88 | $23.76 | 319004 |
| 2024-03-05 | -2.44 | $23.40 | 234607 |
| 2024-03-04 | -9.64 | $23.18 | 140977 |
| 2024-03-01 | -7.65 | $23.09 | 208100 |
| 2024-02-29 | -12.57 | $23.00 | 409806 |
| 2024-02-28 | -36.61 | $22.56 | 135349 |
| 2024-02-27 | -29.51 | $22.69 | 146432 |
| 2024-02-26 | -39.04 | $22.54 | 135332 |
| 2024-02-23 | -34.22 | $22.63 | 116100 |
| 2024-02-22 | -41.18 | $22.50 | 224300 |
| 2024-02-21 | -32.62 | $22.66 | 128300 |
| 2024-02-20 | -26.74 | $22.77 | 142613 |
| 2024-02-16 | -13.37 | $23.02 | 200638 |
| 2024-02-15 | -3.30 | $23.20 | 204600 |
| 2024-02-14 | -46.70 | $22.28 | 171700 |
| 2024-02-13 | -53.75 | $21.98 | 285200 |
| 2024-02-12 | -14.58 | $22.92 | 225837 |
| 2024-02-09 | -32.08 | $22.50 | 174200 |
| 2024-02-08 | -52.50 | $22.01 | 536000 |
| 2024-02-07 | -70.00 | $21.59 | 134410 |
| 2024-02-06 | -67.50 | $21.65 | 177615 |
| 2024-02-05 | -62.92 | $21.76 | 118300 |
| 2024-02-02 | -42.50 | $22.25 | 139701 |
| 2024-02-01 | -40.00 | $22.31 | 129245 |
| 2024-01-31 | -49.17 | $22.09 | 211600 |
| 2024-01-30 | -27.92 | $22.60 | 127835 |
| 2024-01-29 | -11.67 | $22.99 | 144410 |
| 2024-01-26 | -17.23 | $22.84 | 207000 |
| 2024-01-25 | -6.96 | $23.01 | 590400 |
| 2024-01-24 | -43.00 | $22.05 | 293300 |
| 2024-01-23 | -21.74 | $22.49 | 172600 |
| 2024-01-22 | -27.05 | $22.38 | 284068 |
| 2024-01-19 | -66.18 | $21.57 | 167000 |
| 2024-01-18 | -71.98 | $21.45 | 218600 |
| 2024-01-17 | -77.29 | $21.34 | 252900 |
| 2024-01-16 | -79.04 | $21.62 | 254300 |
| 2024-01-12 | -70.06 | $21.77 | 182800 |
| 2024-01-11 | -41.34 | $21.89 | 183100 |
| 2024-01-10 | -26.38 | $22.27 | 236400 |
| 2024-01-09 | -29.13 | $22.20 | 131709 |
| 2024-01-08 | -19.69 | $22.44 | 159400 |
| 2024-01-05 | -33.07 | $22.10 | 191527 |
| 2024-01-04 | -32.28 | $22.12 | 128430 |
| 2024-01-03 | -30.71 | $22.16 | 187443 |
| 2024-01-02 | -12.20 | $22.63 | 170900 |
| 2023-12-29 | -17.25 | $22.45 | 211400 |
| 2023-12-28 | -10.07 | $22.65 | 260600 |
| 2023-12-27 | -0.71 | $22.86 | 112800 |
| 2023-12-26 | -1.48 | $22.68 | 128800 |
| 2023-12-22 | -3.38 | $22.30 | 199300 |
| 2023-12-21 | -8.29 | $22.00 | 172709 |
| 2023-12-20 | -26.73 | $21.60 | 194700 |
| 2023-12-19 | -13.44 | $21.62 | 168930 |
| 2023-12-18 | -25.41 | $21.38 | 205429 |
| 2023-12-15 | -19.46 | $21.49 | 427000 |
| 2023-12-14 | -3.94 | $21.75 | 185300 |
| 2023-12-13 | -0.59 | $21.25 | 217307 |
| 2023-12-12 | -13.14 | $20.89 | 118600 |
| 2023-12-11 | -0.66 | $21.18 | 206618 |
| 2023-12-08 | -7.19 | $20.77 | 140421 |
| 2023-12-07 | -7.69 | $20.71 | 129811 |
| 2023-12-06 | -14.29 | $20.53 | 107200 |
| 2023-12-05 | -12.64 | $20.54 | 108022 |
| 2023-12-04 | -7.43 | $20.68 | 110600 |
| 2023-12-01 | -0.68 | $20.68 | 174117 |
| 2023-11-30 | -10.22 | $20.17 | 153200 |
| 2023-11-29 | -5.73 | $20.29 | 117746 |
| 2023-11-28 | -12.47 | $20.04 | 116405 |
| 2023-11-27 | -6.37 | $20.26 | 102318 |
| 2023-11-24 | -3.05 | $20.38 | 56800 |
| 2023-11-22 | -10.53 | $20.11 | 137200 |
| 2023-11-21 | -6.27 | $20.17 | 114953 |
| 2023-11-20 | -0.28 | $20.38 | 96400 |
| 2023-11-17 | -2.33 | $20.24 | 173214 |
| 2023-11-16 | -0.31 | $20.11 | 131840 |
| 2023-11-15 | -1.57 | $20.02 | 173500 |
| 2023-11-14 | 0.00 | $19.64 | 254500 |
| 2023-11-13 | -26.09 | $18.41 | 198700 |
| 2023-11-10 | -19.32 | $18.55 | 142436 |
| 2023-11-09 | -24.15 | $18.45 | 120033 |
| 2023-11-08 | -17.39 | $18.59 | 116300 |
| 2023-11-07 | -15.46 | $18.63 | 141641 |
| 2023-11-06 | -18.84 | $18.56 | 130812 |
| 2023-11-03 | -10.14 | $18.74 | 210900 |
| 2023-11-02 | -51.27 | $17.84 | 145145 |
| 2023-11-01 | -80.71 | $17.26 | 122200 |
| 2023-10-31 | -84.77 | $17.18 | 160100 |
| 2023-10-30 | -91.33 | $17.06 | 227812 |
| 2023-10-27 | -93.48 | $17.13 | 232700 |
| 2023-10-26 | -83.11 | $17.79 | 188900 |
| 2023-10-25 | -85.81 | $17.75 | 146908 |
| 2023-10-24 | -93.20 | $17.65 | 141100 |
| 2023-10-23 | -89.94 | $17.73 | 182500 |
| 2023-10-20 | -79.11 | $17.91 | 199619 |
| 2023-10-19 | -93.04 | $17.69 | 198400 |
| 2023-10-18 | -96.09 | $18.04 | 140148 |
| 2023-10-17 | -61.11 | $18.70 | 193000 |
| 2023-10-16 | -75.00 | $18.45 | 147934 |
| 2023-10-13 | -85.71 | $18.27 | 138616 |
| 2023-10-12 | -74.67 | $18.57 | 211900 |
| 2023-10-11 | -71.62 | $18.65 | 120349 |
| 2023-10-10 | -72.05 | $18.64 | 195043 |
| 2023-10-09 | -83.84 | $18.37 | 210648 |
| 2023-10-06 | -86.00 | $18.35 | 218503 |
| 2023-10-05 | -89.60 | $18.26 | 272300 |
| 2023-10-04 | -87.20 | $18.32 | 135728 |
| 2023-10-03 | -95.18 | $18.13 | 143011 |
| 2023-10-02 | -95.29 | $18.51 | 115000 |
| 2023-09-29 | -87.21 | $18.77 | 208646 |
| 2023-09-28 | -81.14 | $18.95 | 123900 |
| 2023-09-27 | -90.24 | $18.68 | 189100 |
| 2023-09-26 | -85.52 | $18.82 | 267900 |
| 2023-09-25 | -93.58 | $18.59 | 210200 |
| 2023-09-22 | -95.70 | $18.69 | 150112 |
| 2023-09-21 | -99.23 | $18.78 | 151700 |
| 2023-09-20 | -99.04 | $19.29 | 123500 |
| 2023-09-19 | -93.09 | $19.61 | 158309 |
| 2023-09-18 | -98.93 | $19.51 | 141717 |
| 2023-09-15 | -96.99 | $19.75 | 319934 |
| 2023-09-14 | -71.34 | $20.19 | 123329 |
| 2023-09-13 | -96.05 | $19.79 | 158626 |
| 2023-09-12 | -87.03 | $20.00 | 84922 |
| 2023-09-11 | -85.15 | $20.06 | 133700 |
| 2023-09-08 | -87.28 | $20.05 | 99957 |
| 2023-09-07 | -100.00 | $19.80 | 104341 |
| 2023-09-06 | -94.82 | $20.03 | 164439 |
| 2023-09-05 | -97.16 | $20.36 | 178347 |
| 2023-09-01 | -71.51 | $21.08 | 157001 |
| 2023-08-31 | -95.05 | $20.65 | 226700 |
| 2023-08-30 | -84.09 | $20.90 | 91442 |
| 2023-08-29 | -88.18 | $20.81 | 134547 |
| 2023-08-28 | -90.00 | $20.77 | 92608 |
| 2023-08-25 | -91.36 | $20.74 | 102424 |
| 2023-08-24 | -98.18 | $20.59 | 89105 |
| 2023-08-23 | -90.45 | $20.76 | 106000 |
| 2023-08-22 | -97.27 | $20.61 | 113816 |
| 2023-08-21 | -89.76 | $20.91 | 66201 |
| 2023-08-18 | -80.00 | $21.11 | 102700 |
| 2023-08-17 | -98.94 | $20.89 | 93300 |
| 2023-08-16 | -100.00 | $21.18 | 89900 |
| 2023-08-15 | -99.29 | $21.35 | 109738 |
| 2023-08-14 | -85.62 | $21.60 | 95900 |
| 2023-08-11 | -67.97 | $22.04 | 112143 |
| 2023-08-10 | -87.50 | $21.79 | 92600 |
| 2023-08-09 | -57.03 | $22.18 | 101000 |
| 2023-08-08 | -78.13 | $21.91 | 106600 |
| 2023-08-07 | -65.29 | $22.12 | 82622 |
| 2023-08-04 | -45.91 | $22.18 | 127309 |
| 2023-08-03 | -33.96 | $22.37 | 174500 |
| 2023-08-02 | -43.41 | $22.12 | 89130 |
| 2023-08-01 | -28.57 | $22.39 | 77542 |
| 2023-07-31 | -20.88 | $22.53 | 117344 |
| 2023-07-28 | -37.91 | $22.22 | 87606 |
| 2023-07-27 | -33.52 | $22.30 | 139100 |
| 2023-07-26 | -26.37 | $22.43 | 83000 |
| 2023-07-25 | -33.50 | $22.24 | 68930 |
| 2023-07-24 | -34.96 | $22.12 | 76800 |
| 2023-07-21 | -24.80 | $22.28 | 129642 |
| 2023-07-20 | -17.32 | $22.47 | 113500 |
| 2023-07-19 | -29.53 | $22.16 | 137800 |
| 2023-07-18 | -13.39 | $22.57 | 107347 |
| 2023-07-17 | -1.24 | $22.75 | 151625 |
| 2023-07-14 | -11.11 | $22.13 | 93626 |
| 2023-07-13 | -12.63 | $22.10 | 86239 |
| 2023-07-12 | -15.15 | $22.05 | 116000 |
| 2023-07-11 | -16.40 | $21.95 | 106900 |
| 2023-07-10 | -29.10 | $21.71 | 149301 |
| 2023-07-07 | -41.80 | $21.47 | 123000 |
| 2023-07-06 | -40.74 | $21.49 | 219039 |
| 2023-07-05 | -31.12 | $21.65 | 136900 |
| 2023-07-03 | -33.97 | $21.55 | 80613 |
| 2023-06-30 | -22.09 | $21.69 | 210831 |
| 2023-06-29 | -4.84 | $21.80 | 124521 |
| 2023-06-28 | -16.02 | $21.51 | 107446 |
| 2023-06-27 | -31.25 | $21.12 | 163500 |
| 2023-06-26 | -35.16 | $21.02 | 176200 |
| 2023-06-23 | -49.61 | $20.65 | 497535 |
| 2023-06-22 | -35.55 | $21.01 | 157803 |
| 2023-06-21 | -30.47 | $21.14 | 107811 |
| 2023-06-20 | -21.48 | $21.37 | 140700 |
| 2023-06-16 | -18.75 | $21.44 | 273600 |
| 2023-06-15 | -6.30 | $21.59 | 136500 |
| 2023-06-14 | -14.29 | $21.40 | 136900 |
| 2023-06-13 | -14.71 | $21.39 | 133019 |
| 2023-06-12 | -27.31 | $21.09 | 144449 |
| 2023-06-09 | -36.13 | $20.88 | 114600 |
| 2023-06-08 | -13.72 | $21.36 | 202000 |
| 2023-06-07 | -3.32 | $21.64 | 226700 |
| 2023-06-06 | -5.91 | $20.93 | 173300 |
| 2023-06-05 | -13.51 | $20.30 | 113131 |
| 2023-06-02 | -6.52 | $20.40 | 178915 |
| 2023-06-01 | -43.60 | $19.60 | 83624 |
| 2023-05-31 | -37.82 | $19.62 | 292130 |
| 2023-05-30 | -28.34 | $19.82 | 104522 |
| 2023-05-26 | -24.29 | $19.92 | 101233 |
| 2023-05-25 | -29.55 | $19.79 | 163504 |
| 2023-05-24 | -19.43 | $20.04 | 276424 |
| 2023-05-23 | -10.93 | $20.25 | 119100 |
| 2023-05-22 | -11.91 | $20.12 | 119000 |
| 2023-05-19 | -17.02 | $20.00 | 139800 |
| 2023-05-18 | -5.15 | $20.26 | 95251 |
| 2023-05-17 | -9.87 | $20.15 | 125400 |
| 2023-05-16 | -31.76 | $19.64 | 103841 |
| 2023-05-15 | -32.62 | $19.62 | 150800 |
| 2023-05-12 | -9.01 | $20.17 | 286548 |
| 2023-05-11 | -4.12 | $19.68 | 184000 |
| 2023-05-10 | -43.53 | $19.01 | 392144 |
| 2023-05-09 | -57.65 | $18.77 | 93900 |
| 2023-05-08 | -51.76 | $18.87 | 129604 |
| 2023-05-05 | -44.12 | $19.00 | 187534 |
| 2023-05-04 | -55.88 | $18.80 | 223000 |
| 2023-05-03 | -94.12 | $18.15 | 134200 |
| 2023-05-02 | -87.06 | $18.27 | 124933 |
| 2023-05-01 | -66.00 | $18.76 | 122200 |
| 2023-04-28 | -46.00 | $19.06 | 154600 |
| 2023-04-27 | -59.33 | $18.86 | 131800 |
| 2023-04-26 | -91.33 | $18.38 | 172100 |
| 2023-04-25 | -82.44 | $18.67 | 111806 |
| 2023-04-24 | -67.18 | $18.87 | 82500 |
| 2023-04-21 | -53.94 | $18.86 | 113430 |
| 2023-04-20 | -55.15 | $18.84 | 116500 |
| 2023-04-19 | -43.64 | $19.03 | 138543 |
| 2023-04-18 | -21.82 | $19.39 | 161000 |
| 2023-04-17 | -4.71 | $19.52 | 150025 |
| 2023-04-14 | -8.81 | $19.35 | 156421 |
| 2023-04-13 | -7.24 | $19.22 | 159600 |
| 2023-04-12 | -26.43 | $18.84 | 122000 |
| 2023-04-11 | -22.14 | $18.90 | 138547 |
| 2023-04-10 | -20.51 | $18.89 | 295400 |
| 2023-04-06 | -34.62 | $18.67 | 125000 |
| 2023-04-05 | -59.92 | $18.60 | 143316 |
| 2023-04-04 | -56.49 | $18.69 | 206400 |
| 2023-04-03 | -47.52 | $18.92 | 233600 |
| 2023-03-31 | -54.60 | $19.08 | 226400 |
| 2023-03-30 | -67.62 | $18.67 | 181600 |
| 2023-03-29 | -59.94 | $18.92 | 176540 |
| 2023-03-28 | -67.93 | $19.00 | 319629 |
| 2023-03-27 | -73.46 | $18.77 | 195615 |
| 2023-03-24 | -76.30 | $18.65 | 229700 |
| 2023-03-23 | -86.97 | $18.20 | 195127 |
| 2023-03-22 | -83.41 | $18.35 | 189958 |
| 2023-03-21 | -79.15 | $18.53 | 250634 |
| 2023-03-20 | -91.00 | $18.03 | 255300 |
| 2023-03-17 | -91.38 | $18.03 | 650003 |
| 2023-03-16 | -78.60 | $18.63 | 247686 |
| 2023-03-15 | -89.30 | $18.14 | 244100 |
| 2023-03-14 | -80.35 | $18.55 | 382649 |
| 2023-03-13 | -89.38 | $18.15 | 238734 |
| 2023-03-10 | -98.52 | $18.36 | 389400 |
| 2023-03-09 | -90.57 | $19.33 | 199301 |
| 2023-03-08 | -73.43 | $19.93 | 184000 |
| 2023-03-07 | -78.85 | $19.77 | 186700 |
| 2023-03-06 | -71.43 | $20.04 | 228600 |
| 2023-03-03 | -52.88 | $20.80 | 227439 |
| 2023-03-02 | -57.33 | $20.63 | 468083 |
| 2023-03-01 | -80.37 | $21.51 | 138646 |
| 2023-02-28 | -64.42 | $21.77 | 375800 |
| 2023-02-27 | -96.32 | $21.25 | 178400 |
| 2023-02-24 | -81.99 | $21.50 | 163936 |
| 2023-02-23 | -67.72 | $21.75 | 83600 |
| 2023-02-22 | -65.13 | $21.55 | 175400 |
| 2023-02-21 | -64.62 | $21.56 | 162719 |
| 2023-02-17 | -41.55 | $21.96 | 111300 |
| 2023-02-16 | -35.40 | $21.85 | 129502 |
| 2023-02-15 | -29.20 | $22.02 | 97903 |
| 2023-02-14 | -35.77 | $21.84 | 122729 |
| 2023-02-13 | -20.07 | $22.27 | 98100 |
| 2023-02-10 | -34.31 | $21.88 | 96237 |
| 2023-02-09 | -44.53 | $21.60 | 114336 |
| 2023-02-08 | -26.64 | $22.09 | 122800 |
| 2023-02-07 | -11.92 | $22.46 | 123262 |
| 2023-02-06 | -13.37 | $22.36 | 138027 |
| 2023-02-03 | -9.39 | $22.45 | 170139 |
| 2023-02-02 | -4.47 | $22.59 | 186922 |
| 2023-02-01 | -7.53 | $22.40 | 207200 |
| 2023-01-31 | -0.47 | $22.32 | 229700 |
| 2023-01-30 | -7.77 | $21.71 | 274200 |
| 2023-01-27 | -12.59 | $21.46 | 172800 |
| 2023-01-26 | -12.68 | $21.45 | 236031 |
| 2023-01-25 | -10.49 | $21.54 | 190900 |
| 2023-01-24 | -13.73 | $21.26 | 124143 |
| 2023-01-23 | -5.70 | $21.47 | 289405 |
| 2023-01-20 | -13.59 | $20.79 | 273635 |
| 2023-01-19 | -17.21 | $20.60 | 305546 |
| 2023-01-18 | -20.70 | $20.42 | 199858 |
| 2023-01-17 | -2.13 | $21.38 | 262518 |
| 2023-01-13 | -4.25 | $21.05 | 159310 |
| 2023-01-12 | 0.00 | $21.26 | 223300 |
| 2023-01-11 | -5.37 | $20.55 | 185601 |
| 2023-01-10 | -0.94 | $20.52 | 288600 |
| 2023-01-09 | -10.80 | $19.87 | 254615 |
| 2023-01-06 | -7.72 | $19.31 | 288219 |
| 2023-01-05 | -25.95 | $18.66 | 230018 |
| 2023-01-04 | -16.46 | $18.96 | 310818 |
| 2023-01-03 | -8.23 | $19.22 | 341600 |
| 2022-12-30 | -36.54 | $18.23 | 190536 |
| 2022-12-29 | -43.87 | $18.29 | 189000 |
| 2022-12-28 | -55.84 | $17.87 | 209200 |
| 2022-12-27 | -44.73 | $18.26 | 268423 |
| 2022-12-23 | -51.28 | $18.03 | 393013 |
| 2022-12-22 | -86.61 | $16.79 | 261407 |
| 2022-12-21 | -88.60 | $16.72 | 258516 |
| 2022-12-20 | -96.87 | $16.43 | 244807 |
| 2022-12-19 | -97.34 | $16.54 | 260408 |
| 2022-12-16 | -92.09 | $16.95 | 649086 |
| 2022-12-15 | -97.92 | $17.27 | 201000 |
| 2022-12-14 | -82.44 | $17.92 | 216749 |
| 2022-12-13 | -79.61 | $18.04 | 280900 |
| 2022-12-12 | -87.60 | $17.75 | 237485 |
| 2022-12-09 | -93.16 | $17.66 | 192827 |
| 2022-12-08 | -95.42 | $17.60 | 204908 |
| 2022-12-07 | -95.42 | $17.60 | 217000 |
| 2022-12-06 | -99.70 | $17.59 | 272345 |
| 2022-12-05 | -93.80 | $18.51 | 176300 |
| 2022-12-02 | -68.99 | $19.15 | 202200 |
| 2022-12-01 | -69.85 | $19.17 | 280041 |
| 2022-11-30 | -63.33 | $19.56 | 542548 |
| 2022-11-29 | -99.02 | $18.73 | 197434 |
| 2022-11-28 | -86.60 | $19.11 | 481339 |
| 2022-11-25 | -83.66 | $19.20 | 85717 |
| 2022-11-23 | -83.33 | $19.21 | 174303 |
| 2022-11-22 | -96.73 | $18.80 | 256039 |
| 2022-11-21 | -72.22 | $19.55 | 157200 |
| 2022-11-18 | -68.71 | $19.52 | 154325 |
| 2022-11-17 | -49.09 | $20.14 | 138837 |
| 2022-11-16 | -52.01 | $19.82 | 200800 |
| 2022-11-15 | -22.49 | $20.91 | 319500 |
| 2022-11-14 | -58.47 | $19.55 | 235200 |
| 2022-11-11 | -53.17 | $19.75 | 186620 |
| 2022-11-10 | -44.67 | $20.00 | 274800 |
| 2022-11-09 | -51.41 | $19.39 | 248225 |
| 2022-11-08 | -54.45 | $19.25 | 258638 |
| 2022-11-07 | -50.64 | $19.39 | 258600 |
| 2022-11-04 | -48.08 | $19.51 | 296574 |
| 2022-11-03 | -24.36 | $20.62 | 124464 |
| 2022-11-02 | -11.54 | $21.22 | 338700 |
| 2022-11-01 | -1.92 | $21.67 | 377603 |
| 2022-10-31 | -1.41 | $21.28 | 217406 |
| 2022-10-28 | -2.69 | $21.06 | 266529 |
| 2022-10-27 | -12.92 | $20.18 | 231100 |
| 2022-10-26 | -6.06 | $19.87 | 141116 |
| 2022-10-25 | -10.22 | $19.54 | 235900 |
| 2022-10-24 | -24.90 | $18.92 | 145124 |
| 2022-10-21 | -33.06 | $18.72 | 234702 |
| 2022-10-20 | -42.04 | $18.50 | 298100 |
| 2022-10-19 | -48.98 | $18.33 | 161345 |
| 2022-10-18 | -33.33 | $18.96 | 201961 |
| 2022-10-17 | -39.36 | $18.79 | 264527 |
| 2022-10-14 | -65.96 | $18.04 | 203536 |
| 2022-10-13 | -57.80 | $18.27 | 279004 |
| 2022-10-12 | -86.67 | $17.52 | 181000 |
| 2022-10-11 | -89.08 | $17.46 | 338300 |
| 2022-10-10 | -89.84 | $17.63 | 202536 |
| 2022-10-07 | -91.48 | $17.92 | 225600 |
| 2022-10-06 | -78.98 | $18.36 | 123500 |
| 2022-10-05 | -68.18 | $18.74 | 185500 |
| 2022-10-04 | -58.24 | $19.09 | 206300 |
| 2022-10-03 | -79.55 | $18.34 | 327140 |
| 2022-09-30 | -94.50 | $18.06 | 166900 |
| 2022-09-29 | -87.16 | $18.30 | 248634 |
| 2022-09-28 | -68.62 | $19.11 | 218340 |
| 2022-09-27 | -94.99 | $18.09 | 219700 |
| 2022-09-26 | -97.57 | $18.17 | 345336 |
| 2022-09-23 | -91.98 | $18.92 | 369928 |
| 2022-09-22 | -90.27 | $19.18 | 192902 |
| 2022-09-21 | -85.52 | $19.39 | 285300 |
| 2022-09-20 | -84.78 | $19.45 | 290800 |
| 2022-09-19 | -79.78 | $19.69 | 312516 |
| 2022-09-16 | -99.03 | $19.05 | 721700 |
| 2022-09-15 | -88.35 | $19.86 | 194100 |
| 2022-09-14 | -84.57 | $20.11 | 161038 |
| 2022-09-13 | -80.62 | $20.39 | 245200 |
| 2022-09-12 | -71.01 | $20.95 | 204200 |
| 2022-09-09 | -74.27 | $20.76 | 165942 |
| 2022-09-08 | -80.96 | $20.37 | 174400 |
| 2022-09-07 | -82.16 | $20.30 | 225800 |
| 2022-09-06 | -86.45 | $20.05 | 562528 |
| 2022-09-02 | -93.84 | $20.37 | 217609 |
| 2022-09-01 | -87.48 | $20.69 | 390000 |
| 2022-08-31 | -100.00 | $20.86 | 506400 |
| 2022-08-30 | -95.47 | $21.72 | 133500 |
| 2022-08-29 | -88.67 | $21.96 | 226500 |
| 2022-08-26 | -97.26 | $21.90 | 193125 |
| 2022-08-25 | -90.09 | $23.00 | 168102 |
| 2022-08-24 | -93.10 | $22.93 | 97443 |
| 2022-08-23 | -79.13 | $23.08 | 275000 |
| 2022-08-22 | -72.76 | $23.14 | 199926 |
| 2022-08-19 | -52.40 | $23.67 | 220049 |
| 2022-08-18 | -31.37 | $24.24 | 192000 |
| 2022-08-17 | -27.84 | $24.28 | 240100 |
| 2022-08-16 | -3.34 | $24.99 | 232600 |
| 2022-08-15 | 0.00 | $24.80 | 172231 |
| 2022-08-12 | -3.09 | $24.65 | 173807 |
| 2022-08-11 | -20.06 | $24.10 | 320031 |
| 2022-08-10 | -38.27 | $23.51 | 392700 |
| 2022-08-09 | -24.07 | $23.97 | 453800 |
| 2022-08-08 | -39.81 | $23.46 | 380600 |
| 2022-08-05 | -29.01 | $23.81 | 270515 |
| 2022-08-04 | -14.20 | $24.29 | 203437 |
| 2022-08-03 | -4.63 | $24.60 | 151300 |
| 2022-08-02 | -20.68 | $24.08 | 182300 |
| 2022-08-01 | -3.82 | $24.60 | 301707 |
| 2022-07-29 | -5.32 | $24.13 | 205700 |
| 2022-07-28 | -1.58 | $23.86 | 257800 |
| 2022-07-27 | -25.00 | $23.09 | 174024 |
| 2022-07-26 | -45.51 | $22.45 | 235200 |
| 2022-07-25 | -38.14 | $22.68 | 160300 |
| 2022-07-22 | -39.74 | $22.63 | 137600 |
| 2022-07-21 | -33.97 | $22.81 | 228524 |
| 2022-07-20 | -46.15 | $22.43 | 182400 |
| 2022-07-19 | -47.43 | $22.49 | 339636 |
| 2022-07-18 | -76.13 | $21.54 | 342500 |
| 2022-07-15 | -66.77 | $21.85 | 330406 |
| 2022-07-14 | -59.82 | $22.08 | 452700 |
| 2022-07-13 | -42.30 | $22.66 | 175621 |
| 2022-07-12 | -29.61 | $23.08 | 216700 |
| 2022-07-11 | -32.02 | $23.00 | 548700 |
| 2022-07-08 | -26.80 | $23.29 | 272700 |
| 2022-07-07 | -23.82 | $23.50 | 626830 |
| 2022-07-06 | -56.80 | $22.72 | 435331 |
| 2022-07-05 | -60.31 | $22.81 | 377700 |
| 2022-07-01 | -84.59 | $21.55 | 311511 |
| 2022-06-30 | -91.87 | $21.42 | 450230 |
| 2022-06-29 | -94.95 | $21.80 | 303150 |
| 2022-06-28 | -79.31 | $22.49 | 410332 |
| 2022-06-27 | -67.59 | $23.00 | 621100 |
| 2022-06-24 | -88.28 | $22.10 | 7.3M |
| 2022-06-23 | -77.73 | $22.31 | 605304 |
| 2022-06-22 | -68.51 | $22.59 | 677300 |
| 2022-06-21 | -61.15 | $22.95 | 859700 |
| 2022-06-17 | -56.03 | $23.20 | 904800 |
| 2022-06-16 | -73.01 | $22.37 | 580510 |
| 2022-06-15 | -58.08 | $23.10 | 532800 |
| 2022-06-14 | -61.76 | $22.92 | 520830 |
| 2022-06-13 | -83.23 | $21.87 | 594914 |
| 2022-06-10 | -55.01 | $23.25 | 521108 |
| 2022-06-09 | -42.20 | $23.56 | 441300 |
| 2022-06-08 | -34.40 | $24.00 | 416609 |
| 2022-06-07 | -31.03 | $24.19 | 674420 |
| 2022-06-06 | -12.23 | $25.25 | 981700 |
| 2022-06-03 | -11.62 | $23.19 | 228647 |
| 2022-06-02 | -16.21 | $23.04 | 310003 |
| 2022-06-01 | -18.35 | $22.97 | 278600 |
| 2022-05-31 | -27.22 | $22.68 | 1.2M |
| 2022-05-27 | -11.32 | $23.20 | 552233 |
| 2022-05-26 | -14.37 | $23.10 | 253818 |
| 2022-05-25 | -37.31 | $22.35 | 278719 |
| 2022-05-24 | -63.61 | $21.49 | 237100 |
| 2022-05-23 | -46.18 | $22.06 | 227200 |
| 2022-05-20 | -57.19 | $21.70 | 285823 |
| 2022-05-19 | -48.93 | $21.97 | 289600 |
| 2022-05-18 | -48.27 | $22.24 | 258218 |
| 2022-05-17 | -24.00 | $23.15 | 276600 |
| 2022-05-16 | -34.29 | $22.83 | 263790 |
| 2022-05-13 | -37.14 | $22.72 | 542900 |
| 2022-05-12 | -79.48 | $21.09 | 378810 |
| 2022-05-11 | -84.66 | $20.95 | 318019 |
| 2022-05-10 | -80.42 | $21.11 | 356400 |
| 2022-05-09 | -64.25 | $21.85 | 430847 |
| 2022-05-06 | -40.82 | $23.11 | 691502 |
| 2022-05-05 | -93.52 | $20.67 | 424655 |
| 2022-05-04 | -80.04 | $21.31 | 326600 |
| 2022-05-03 | -91.09 | $21.32 | 283600 |
| 2022-05-02 | -94.01 | $21.55 | 273039 |
| 2022-04-29 | -87.71 | $21.86 | 233217 |
| 2022-04-28 | -77.93 | $22.21 | 270803 |
| 2022-04-27 | -96.90 | $21.56 | 280300 |
| 2022-04-26 | -97.97 | $21.62 | 241300 |
| 2022-04-25 | -85.02 | $22.56 | 247044 |
| 2022-04-22 | -91.74 | $22.78 | 326400 |
| 2022-04-21 | -78.50 | $23.43 | 168503 |
| 2022-04-20 | -67.00 | $23.66 | 348700 |
| 2022-04-19 | -45.50 | $24.09 | 722400 |
| 2022-04-18 | -63.00 | $23.74 | 289100 |
| 2022-04-14 | -55.50 | $23.89 | 225800 |
| 2022-04-13 | -52.38 | $23.90 | 110000 |
| 2022-04-12 | -49.59 | $23.79 | 245900 |
| 2022-04-11 | -41.12 | $23.75 | 189200 |
| 2022-04-08 | -19.94 | $24.37 | 318500 |
| 2022-04-07 | -42.66 | $23.48 | 292000 |
| 2022-04-06 | -46.50 | $23.37 | 200200 |
| 2022-04-05 | -10.84 | $24.39 | 251000 |
| 2022-04-04 | -5.80 | $24.44 | 190334 |
| 2022-04-01 | -13.04 | $24.24 | 164500 |
| 2022-03-31 | -30.07 | $23.77 | 196700 |
| 2022-03-30 | -10.51 | $24.31 | 169500 |
| 2022-03-29 | -13.77 | $24.22 | 218637 |
| 2022-03-28 | -29.53 | $23.63 | 191500 |
| 2022-03-25 | -8.66 | $24.16 | 212700 |
| 2022-03-24 | -26.00 | $23.69 | 192808 |
| 2022-03-23 | -42.40 | $23.28 | 196230 |
| 2022-03-22 | -31.66 | $23.61 | 212100 |
| 2022-03-21 | -42.86 | $23.32 | 180900 |
| 2022-03-18 | -33.59 | $23.56 | 434003 |
| 2022-03-17 | -54.55 | $23.04 | 151545 |
| 2022-03-16 | -64.11 | $23.01 | 160404 |
| 2022-03-15 | -72.39 | $22.74 | 204600 |
| 2022-03-14 | -97.85 | $21.91 | 295700 |
| 2022-03-11 | -100.00 | $21.96 | 371700 |
| 2022-03-10 | -94.74 | $22.61 | 238319 |
| 2022-03-09 | -87.53 | $23.00 | 240045 |
| 2022-03-08 | -89.50 | $22.93 | 227604 |
| 2022-03-07 | -78.96 | $23.36 | 377213 |
| 2022-03-04 | -59.07 | $24.31 | 391731 |
| 2022-03-03 | -66.59 | $24.06 | 301300 |
| 2022-03-02 | -82.46 | $23.35 | 305000 |
| 2022-03-01 | -85.96 | $23.19 | 275800 |
| 2022-02-28 | -73.46 | $23.76 | 360708 |
| 2022-02-25 | -67.11 | $24.05 | 453049 |
| 2022-02-24 | -71.71 | $23.84 | 374800 |
| 2022-02-23 | -83.98 | $23.44 | 666900 |
| 2022-02-22 | -77.80 | $23.71 | 466500 |
| 2022-02-18 | -98.54 | $23.06 | 241900 |
| 2022-02-17 | -99.69 | $23.89 | 161802 |
| 2022-02-16 | -83.83 | $24.57 | 193600 |
| 2022-02-15 | -74.26 | $24.86 | 223100 |
| 2022-02-14 | -83.17 | $24.60 | 277300 |
| 2022-02-11 | -77.20 | $24.91 | 202500 |
| 2022-02-10 | -71.84 | $25.24 | 336000 |
| 2022-02-09 | -55.64 | $25.93 | 120500 |
| 2022-02-08 | -57.88 | $25.87 | 115800 |
| 2022-02-07 | -58.60 | $25.86 | 161834 |
| 2022-02-04 | -53.16 | $26.38 | 227634 |
| 2022-02-03 | -64.43 | $25.99 | 174907 |
| 2022-02-02 | -50.26 | $27.00 | 384800 |
| 2022-02-01 | -65.44 | $26.42 | 337700 |
| 2022-01-31 | -85.14 | $25.16 | 201874 |
| 2022-01-28 | -91.06 | $24.73 | 243000 |
| 2022-01-27 | -92.20 | $24.73 | 185715 |
| 2022-01-26 | -90.95 | $24.82 | 252000 |
| 2022-01-25 | -94.99 | $24.53 | 417328 |
| 2022-01-24 | -85.93 | $25.18 | 420110 |
| 2022-01-21 | -99.66 | $25.56 | 304216 |
| 2022-01-20 | -95.30 | $26.08 | 386207 |
| 2022-01-19 | -92.59 | $26.23 | 602647 |
| 2022-01-18 | -97.64 | $26.80 | 293635 |
| 2022-01-14 | -89.47 | $27.27 | 348922 |
| 2022-01-13 | -97.35 | $27.80 | 342242 |
| 2022-01-12 | -92.71 | $28.03 | 367947 |
| 2022-01-11 | -90.20 | $28.22 | 348105 |
| 2022-01-10 | -90.72 | $28.22 | 351544 |
| 2022-01-07 | -94.57 | $28.61 | 308604 |
| 2022-01-06 | -91.97 | $28.96 | 773700 |
| 2022-01-05 | -96.19 | $28.76 | 462336 |
| 2022-01-04 | -73.57 | $29.83 | 461768 |
| 2022-01-03 | -49.26 | $30.98 | 281440 |
| 2021-12-31 | -57.72 | $30.58 | 131300 |
| 2021-12-30 | -55.60 | $30.68 | 216049 |
| 2021-12-29 | -77.59 | $29.64 | 305733 |
| 2021-12-28 | -75.90 | $29.72 | 289000 |
| 2021-12-27 | -71.46 | $29.93 | 263127 |
| 2021-12-23 | -76.53 | $29.69 | 261143 |
| 2021-12-22 | -76.53 | $29.69 | 303200 |
| 2021-12-21 | -59.83 | $30.48 | 1.5M |
| 2021-12-20 | -84.78 | $29.30 | 1.4M |
| 2021-12-17 | -86.65 | $29.22 | 1.7M |
| 2021-12-16 | -50.00 | $30.95 | 1.4M |
| 2021-12-15 | -30.30 | $31.88 | 1.4M |
| 2021-12-14 | -20.97 | $32.32 | 339644 |
| 2021-12-13 | -17.58 | $32.48 | 414400 |
| 2021-12-10 | -10.17 | $32.83 | 645600 |
| 2021-12-09 | -12.79 | $32.41 | 474436 |
| 2021-12-08 | -5.30 | $32.52 | 556739 |
| 2021-12-07 | -12.37 | $31.92 | 815122 |
| 2021-12-06 | -30.21 | $30.90 | 871867 |
| 2021-12-03 | -90.94 | $28.89 | 213800 |
| 2021-12-02 | -87.58 | $29.15 | 209060 |
| 2021-12-01 | -97.45 | $28.84 | 207929 |
| 2021-11-30 | -98.41 | $28.81 | 914600 |
| 2021-11-29 | -87.64 | $29.63 | 252231 |
| 2021-11-26 | -67.18 | $30.16 | 260100 |
| 2021-11-24 | -26.99 | $31.12 | 356500 |
| 2021-11-23 | -32.53 | $30.96 | 175510 |
| 2021-11-22 | -18.69 | $31.36 | 302633 |
| 2021-11-19 | -28.72 | $31.07 | 155100 |
| 2021-11-18 | -28.57 | $31.02 | 161019 |
| 2021-11-17 | -20.78 | $31.26 | 131200 |
| 2021-11-16 | -11.36 | $31.55 | 188800 |
| 2021-11-15 | -6.83 | $31.55 | 136000 |
| 2021-11-12 | -26.62 | $30.75 | 103647 |
| 2021-11-11 | -20.91 | $30.90 | 115634 |
| 2021-11-10 | -15.21 | $31.05 | 127931 |
| 2021-11-09 | -12.17 | $31.13 | 96100 |
| 2021-11-08 | -11.03 | $31.16 | 99921 |
| 2021-11-05 | -12.55 | $31.12 | 111638 |
| 2021-11-04 | -33.60 | $30.46 | 104600 |
| 2021-11-03 | -30.77 | $30.53 | 178015 |
| 2021-11-02 | -51.62 | $29.70 | 173700 |
| 2021-11-01 | -42.77 | $29.90 | 336702 |
| 2021-10-29 | -44.04 | $29.85 | 175355 |
| 2021-10-28 | -49.86 | $29.48 | 173500 |
| 2021-10-27 | -52.34 | $29.39 | 89200 |
| 2021-10-26 | -45.18 | $29.65 | 93207 |
| 2021-10-25 | -35.54 | $30.00 | 138500 |
| 2021-10-22 | -53.40 | $29.25 | 231300 |
| 2021-10-21 | -39.85 | $29.66 | 193000 |
| 2021-10-20 | -44.74 | $29.46 | 167700 |
| 2021-10-19 | -36.92 | $29.78 | 175800 |
| 2021-10-18 | -34.96 | $29.86 | 96700 |
| 2021-10-15 | -29.10 | $30.10 | 180143 |
| 2021-10-14 | -20.29 | $30.46 | 139600 |
| 2021-10-13 | -4.65 | $31.10 | 218100 |
| 2021-10-12 | -1.30 | $31.01 | 273318 |
| 2021-10-11 | -10.13 | $29.95 | 308010 |
| 2021-10-08 | -43.63 | $29.19 | 82022 |
| 2021-10-07 | -51.68 | $29.07 | 84507 |
| 2021-10-06 | -52.50 | $29.10 | 167548 |
| 2021-10-05 | -71.43 | $28.40 | 327400 |
| 2021-10-04 | -79.18 | $28.27 | 235100 |
| 2021-10-01 | -84.05 | $28.02 | 185400 |
| 2021-09-30 | -81.13 | $28.17 | 232700 |
| 2021-09-29 | -73.74 | $28.55 | 428521 |
| 2021-09-28 | -73.35 | $28.57 | 305838 |
| 2021-09-27 | -78.99 | $28.28 | 198537 |
| 2021-09-24 | -92.02 | $27.61 | 486300 |
| 2021-09-23 | -73.52 | $28.73 | 947912 |
| 2021-09-22 | -74.95 | $28.90 | 645231 |
| 2021-09-21 | -71.88 | $28.89 | 726511 |
| 2021-09-20 | -62.45 | $29.28 | 399300 |
| 2021-09-17 | -48.12 | $29.53 | 442400 |
| 2021-09-16 | -39.33 | $30.00 | 238800 |
| 2021-09-15 | -37.14 | $30.13 | 286235 |
| 2021-09-14 | -42.18 | $29.83 | 216900 |
| 2021-09-13 | -39.33 | $30.00 | 278320 |
| 2021-09-10 | -31.93 | $30.44 | 339560 |
| 2021-09-09 | -27.73 | $30.69 | 500202 |
| 2021-09-08 | -23.87 | $30.92 | 709900 |
| 2021-09-07 | -19.16 | $31.20 | 495924 |
| 2021-09-03 | -7.98 | $31.44 | 683700 |
| 2021-09-02 | -8.79 | $31.24 | 1.1M |
| 2021-09-01 | -2.92 | $31.00 | 852131 |
| 2021-08-31 | -28.45 | $28.47 | 115700 |
| 2021-08-30 | -23.20 | $28.58 | 178300 |
| 2021-08-27 | -2.14 | $29.66 | 176200 |
| 2021-08-26 | -11.46 | $28.57 | 178500 |
| 2021-08-25 | -1.62 | $28.86 | 219900 |
| 2021-08-24 | -10.40 | $27.80 | 169300 |
| 2021-08-23 | -3.17 | $27.98 | 154800 |
| 2021-08-20 | -16.54 | $27.34 | 134628 |
| 2021-08-19 | -37.59 | $26.50 | 194000 |
| 2021-08-18 | -16.54 | $27.34 | 183429 |
| 2021-08-17 | -9.52 | $27.62 | 167150 |
| 2021-08-16 | -3.19 | $27.84 | 69397 |
| 2021-08-13 | -2.76 | $27.69 | 118844 |
| 2021-08-12 | -2.79 | $27.64 | 99914 |
| 2021-08-11 | -3.00 | $27.37 | 181300 |
| 2021-08-10 | -3.58 | $26.77 | 104600 |
| 2021-08-09 | -9.18 | $26.48 | 113915 |
| 2021-08-06 | -3.03 | $26.37 | 106928 |
| 2021-08-05 | -5.91 | $26.04 | 127916 |
| 2021-08-04 | -35.43 | $25.25 | 125053 |
| 2021-08-03 | -37.22 | $25.21 | 117500 |
| 2021-08-02 | -52.02 | $24.88 | 140905 |
| 2021-07-30 | -47.98 | $24.97 | 91600 |
| 2021-07-29 | -42.15 | $25.10 | 147504 |
| 2021-07-28 | -47.98 | $24.97 | 167400 |
| 2021-07-27 | -36.77 | $25.22 | 61100 |
| 2021-07-26 | -39.51 | $25.28 | 84540 |
| 2021-07-23 | -44.44 | $25.16 | 108928 |
| 2021-07-22 | -37.86 | $25.32 | 130800 |
| 2021-07-21 | -40.74 | $25.25 | 109447 |
| 2021-07-20 | -65.84 | $24.64 | 123111 |
| 2021-07-19 | -87.24 | $24.12 | 167827 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
16.03
2026-07-16
Close Price
$10.46
Vol: 974387
Average Directional Index - Detailed Analysis
Minimum
6.01
Average
22.32
Maximum
52.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 16.03 | $10.46 | 974387 |
| 2026-07-15 | 15.42 | $9.86 | 576249 |
| 2026-07-14 | 15.47 | $9.75 | 669308 |
| 2026-07-13 | 15.47 | $9.93 | 1.5M |
| 2026-07-10 | 15.34 | $10.06 | 696344 |
| 2026-07-09 | 16.01 | $10.15 | 618300 |
| 2026-07-08 | 16.71 | $10.08 | 619626 |
| 2026-07-07 | 17.59 | $10.05 | 706933 |
| 2026-07-06 | 18.50 | $10.21 | 803909 |
| 2026-07-02 | 19.26 | $10.61 | 1.1M |
| 2026-07-01 | 19.46 | $11.59 | 1.2M |
| 2026-06-30 | 19.68 | $10.66 | 811030 |
| 2026-06-29 | 20.29 | $10.15 | 616100 |
| 2026-06-26 | 20.55 | $10.41 | 2.2M |
| 2026-06-25 | 20.76 | $9.85 | 488581 |
| 2026-06-24 | 20.78 | $10.15 | 525400 |
| 2026-06-23 | 21.07 | $10.25 | 563400 |
| 2026-06-22 | 21.48 | $10.33 | 1.1M |
| 2026-06-18 | 21.91 | $10.11 | 1.1M |
| 2026-06-17 | 21.51 | $9.92 | 655647 |
| 2026-06-16 | 21.19 | $10.14 | 718103 |
| 2026-06-15 | 20.94 | $10.26 | 1.2M |
| 2026-06-12 | 20.85 | $10.28 | 1.3M |
| 2026-06-11 | 20.76 | $10.08 | 2.7M |
| 2026-06-10 | 20.41 | $10.92 | 1.7M |
| 2026-06-09 | 21.15 | $10.64 | 1.1M |
| 2026-06-08 | 21.24 | $10.37 | 712000 |
| 2026-06-05 | 21.38 | $10.64 | 558829 |
| 2026-06-04 | 21.23 | $10.67 | 902700 |
| 2026-06-03 | 21.28 | $10.69 | 656312 |
| 2026-06-02 | 21.24 | $10.98 | 831317 |
| 2026-06-01 | 21.35 | $10.99 | 628772 |
| 2026-05-29 | 21.74 | $11.35 | 1.4M |
| 2026-05-28 | 22.61 | $11.42 | 754534 |
| 2026-05-27 | 23.56 | $11.56 | 586002 |
| 2026-05-26 | 24.57 | $11.59 | 1.1M |
| 2026-05-22 | 25.15 | $11.46 | 640422 |
| 2026-05-21 | 25.77 | $11.70 | 680540 |
| 2026-05-20 | 26.84 | $11.85 | 720200 |
| 2026-05-19 | 28.06 | $11.94 | 615398 |
| 2026-05-18 | 29.25 | $12.02 | 683300 |
| 2026-05-15 | 30.52 | $11.97 | 1.1M |
| 2026-05-14 | 31.86 | $12.06 | 1.0M |
| 2026-05-13 | 33.20 | $11.87 | 570384 |
| 2026-05-12 | 34.48 | $11.97 | 1.8M |
| 2026-05-11 | 35.84 | $12.21 | 952512 |
| 2026-05-08 | 37.38 | $12.48 | 1.1M |
| 2026-05-07 | 39.00 | $12.03 | 2.5M |
| 2026-05-06 | 40.70 | $11.62 | 528000 |
| 2026-05-05 | 41.05 | $11.63 | 439033 |
| 2026-05-04 | 41.34 | $11.77 | 649000 |
| 2026-05-01 | 41.39 | $11.80 | 1.1M |
| 2026-04-30 | 41.54 | $11.81 | 1.1M |
| 2026-04-29 | 41.70 | $11.35 | 678419 |
| 2026-04-28 | 41.34 | $11.80 | 540500 |
| 2026-04-27 | 40.40 | $11.60 | 707900 |
| 2026-04-24 | 39.49 | $11.49 | 444279 |
| 2026-04-23 | 38.59 | $11.44 | 545206 |
| 2026-04-22 | 37.65 | $11.68 | 845917 |
| 2026-04-21 | 36.28 | $11.81 | 1.7M |
| 2026-04-20 | 34.84 | $11.46 | 2.8M |
| 2026-04-17 | 33.39 | $10.51 | 977745 |
| 2026-04-16 | 32.30 | $10.58 | 1.0M |
| 2026-04-15 | 31.17 | $10.38 | 1.2M |
| 2026-04-14 | 30.15 | $10.42 | 735200 |
| 2026-04-13 | 28.76 | $10.19 | 960340 |
| 2026-04-10 | 27.35 | $9.79 | 762200 |
| 2026-04-09 | 25.94 | $9.84 | 1.1M |
| 2026-04-08 | 24.47 | $9.60 | 1.4M |
| 2026-04-07 | 23.00 | $9.61 | 1.7M |
| 2026-04-06 | 21.43 | $9.55 | 2.1M |
| 2026-04-02 | 19.94 | $8.59 | 1.4M |
| 2026-04-01 | 18.84 | $8.18 | 1.6M |
| 2026-03-31 | 17.93 | $7.86 | 1.2M |
| 2026-03-30 | 17.20 | $7.67 | 3.5M |
| 2026-03-27 | 16.43 | $6.68 | 1.3M |
| 2026-03-26 | 16.86 | $6.61 | 1.3M |
| 2026-03-25 | 17.32 | $6.38 | 930800 |
| 2026-03-24 | 17.80 | $6.70 | 1.3M |
| 2026-03-23 | 18.52 | $6.10 | 1.1M |
| 2026-03-20 | 18.94 | $5.58 | 1.7M |
| 2026-03-19 | 18.80 | $5.68 | 1.0M |
| 2026-03-18 | 18.72 | $5.80 | 976664 |
| 2026-03-17 | 18.82 | $6.00 | 891400 |
| 2026-03-16 | 19.11 | $6.05 | 922600 |
| 2026-03-13 | 19.42 | $6.05 | 838636 |
| 2026-03-12 | 19.77 | $6.12 | 859727 |
| 2026-03-11 | 19.96 | $6.18 | 791255 |
| 2026-03-10 | 20.28 | $6.40 | 689530 |
| 2026-03-09 | 20.85 | $6.44 | 877927 |
| 2026-03-06 | 21.36 | $6.33 | 1.2M |
| 2026-03-05 | 22.11 | $6.87 | 1.4M |
| 2026-03-04 | 23.22 | $7.10 | 1.1M |
| 2026-03-03 | 24.26 | $7.00 | 1.6M |
| 2026-03-02 | 25.52 | $7.32 | 1.3M |
| 2026-02-27 | 26.08 | $7.49 | 4.8M |
| 2026-02-26 | 26.67 | $8.36 | 1.5M |
| 2026-02-25 | 25.55 | $8.21 | 1.1M |
| 2026-02-24 | 24.46 | $8.10 | 1.6M |
| 2026-02-23 | 23.31 | $7.79 | 1.5M |
| 2026-02-20 | 22.46 | $7.57 | 1.2M |
| 2026-02-19 | 21.76 | $7.21 | 1.4M |
| 2026-02-18 | 21.29 | $6.85 | 1.2M |
| 2026-02-17 | 20.89 | $6.85 | 2.0M |
| 2026-02-13 | 20.56 | $6.39 | 1.3M |
| 2026-02-12 | 20.83 | $6.21 | 846832 |
| 2026-02-11 | 21.04 | $6.66 | 894100 |
| 2026-02-10 | 20.76 | $6.86 | 644100 |
| 2026-02-09 | 19.88 | $7.03 | 1.4M |
| 2026-02-06 | 18.95 | $6.85 | 1.7M |
| 2026-02-05 | 18.11 | $6.28 | 946200 |
| 2026-02-04 | 17.73 | $6.55 | 954838 |
| 2026-02-03 | 17.34 | $6.29 | 1.2M |
| 2026-02-02 | 17.01 | $6.28 | 1.1M |
| 2026-01-30 | 16.54 | $6.57 | 1.2M |
| 2026-01-29 | 15.79 | $6.56 | 1.1M |
| 2026-01-28 | 15.13 | $6.40 | 1.5M |
| 2026-01-27 | 14.37 | $6.87 | 1.6M |
| 2026-01-26 | 13.37 | $6.29 | 1.5M |
| 2026-01-23 | 12.83 | $6.10 | 1.3M |
| 2026-01-22 | 12.66 | $5.76 | 3.0M |
| 2026-01-21 | 12.57 | $5.37 | 1.0M |
| 2026-01-20 | 13.08 | $5.24 | 1.6M |
| 2026-01-16 | 13.62 | $5.58 | 1.8M |
| 2026-01-15 | 14.34 | $5.40 | 3.2M |
| 2026-01-14 | 14.62 | $5.39 | 1.0M |
| 2026-01-13 | 15.21 | $5.23 | 727844 |
| 2026-01-12 | 15.93 | $5.30 | 879521 |
| 2026-01-09 | 16.61 | $5.50 | 1.4M |
| 2026-01-08 | 17.31 | $5.17 | 1.3M |
| 2026-01-07 | 18.08 | $4.74 | 830812 |
| 2026-01-06 | 18.06 | $4.82 | 1.3M |
| 2026-01-05 | 18.04 | $4.77 | 1.3M |
| 2026-01-02 | 18.05 | $4.65 | 1.4M |
| 2025-12-31 | 17.88 | $4.80 | 1.5M |
| 2025-12-30 | 17.80 | $4.86 | 1.4M |
| 2025-12-29 | 17.75 | $4.68 | 1.5M |
| 2025-12-26 | 17.44 | $4.89 | 681400 |
| 2025-12-24 | 17.32 | $4.95 | 690900 |
| 2025-12-23 | 17.20 | $4.87 | 881904 |
| 2025-12-22 | 17.07 | $5.12 | 3.2M |
| 2025-12-19 | 16.93 | $4.79 | 1.9M |
| 2025-12-18 | 16.49 | $4.97 | 1.4M |
| 2025-12-17 | 16.15 | $4.87 | 1.3M |
| 2025-12-16 | 15.79 | $4.89 | 1.3M |
| 2025-12-15 | 15.36 | $4.85 | 3.3M |
| 2025-12-12 | 14.90 | $5.14 | 2.5M |
| 2025-12-11 | 14.68 | $5.39 | 1.8M |
| 2025-12-10 | 14.63 | $5.48 | 3.7M |
| 2025-12-09 | 14.57 | $5.85 | 1.7M |
| 2025-12-08 | 14.99 | $6.10 | 2.2M |
| 2025-12-05 | 15.56 | $5.73 | 4.1M |
| 2025-12-04 | 16.16 | $7.38 | 1.6M |
| 2025-12-03 | 15.27 | $7.30 | 1.2M |
| 2025-12-02 | 14.69 | $7.02 | 1.4M |
| 2025-12-01 | 14.16 | $7.04 | 1.2M |
| 2025-11-28 | 13.46 | $7.36 | 1.7M |
| 2025-11-26 | 12.73 | $6.91 | 1.3M |
| 2025-11-25 | 12.69 | $6.63 | 1.3M |
| 2025-11-24 | 12.96 | $6.42 | 2.5M |
| 2025-11-21 | 13.53 | $6.04 | 1.6M |
| 2025-11-20 | 13.77 | $5.33 | 1.2M |
| 2025-11-19 | 13.78 | $5.67 | 1.1M |
| 2025-11-18 | 14.20 | $5.75 | 1.7M |
| 2025-11-17 | 14.69 | $5.88 | 2.4M |
| 2025-11-14 | 15.21 | $5.75 | 1.3M |
| 2025-11-13 | 15.32 | $5.75 | 2.2M |
| 2025-11-12 | 15.43 | $5.54 | 1.1M |
| 2025-11-11 | 15.41 | $5.57 | 1.8M |
| 2025-11-10 | 15.38 | $5.98 | 946943 |
| 2025-11-07 | 15.79 | $5.95 | 916600 |
| 2025-11-06 | 16.10 | $5.90 | 1.3M |
| 2025-11-05 | 16.52 | $6.41 | 1.3M |
| 2025-11-04 | 17.07 | $6.00 | 1.3M |
| 2025-11-03 | 17.42 | $6.18 | 1.3M |
| 2025-10-31 | 17.83 | $6.38 | 1.3M |
| 2025-10-30 | 18.37 | $6.36 | 1.3M |
| 2025-10-29 | 19.13 | $6.81 | 1.1M |
| 2025-10-28 | 19.93 | $7.31 | 1.1M |
| 2025-10-27 | 20.24 | $7.45 | 1.6M |
| 2025-10-24 | 20.57 | $8.00 | 1.2M |
| 2025-10-23 | 20.28 | $7.64 | 1.2M |
| 2025-10-22 | 20.29 | $7.28 | 1.6M |
| 2025-10-21 | 20.29 | $8.04 | 1.8M |
| 2025-10-20 | 19.54 | $7.83 | 1.7M |
| 2025-10-17 | 19.05 | $7.30 | 2.5M |
| 2025-10-16 | 18.95 | $7.48 | 2.3M |
| 2025-10-15 | 18.37 | $8.11 | 3.3M |
| 2025-10-14 | 17.18 | $8.60 | 4.0M |
| 2025-10-13 | 15.33 | $8.48 | 7.8M |
| 2025-10-10 | 13.38 | $8.35 | 10.8M |
| 2025-10-09 | 11.51 | $7.35 | 4.6M |
| 2025-10-08 | 11.01 | $6.54 | 688680 |
| 2025-10-07 | 11.13 | $6.49 | 1.5M |
| 2025-10-06 | 11.26 | $6.72 | 967100 |
| 2025-10-03 | 11.71 | $6.73 | 685300 |
| 2025-10-02 | 12.29 | $6.67 | 916500 |
| 2025-10-01 | 12.71 | $6.56 | 946000 |
| 2025-09-30 | 12.92 | $6.62 | 740352 |
| 2025-09-29 | 12.96 | $6.59 | 519663 |
| 2025-09-26 | 13.14 | $6.72 | 607300 |
| 2025-09-25 | 13.57 | $6.74 | 596043 |
| 2025-09-24 | 14.11 | $6.94 | 620017 |
| 2025-09-23 | 14.49 | $7.14 | 1.5M |
| 2025-09-22 | 14.52 | $7.12 | 1.6M |
| 2025-09-19 | 14.81 | $7.20 | 1.4M |
| 2025-09-18 | 14.81 | $7.30 | 783228 |
| 2025-09-17 | 14.82 | $7.16 | 971011 |
| 2025-09-16 | 14.83 | $7.30 | 763123 |
| 2025-09-15 | 14.95 | $7.02 | 1.4M |
| 2025-09-12 | 15.71 | $7.01 | 421313 |
| 2025-09-11 | 16.41 | $7.18 | 645430 |
| 2025-09-10 | 17.03 | $7.02 | 586304 |
| 2025-09-09 | 17.79 | $7.13 | 505400 |
| 2025-09-08 | 18.26 | $7.23 | 596341 |
| 2025-09-05 | 18.73 | $7.28 | 699400 |
| 2025-09-04 | 19.08 | $7.29 | 435536 |
| 2025-09-03 | 19.90 | $7.19 | 516300 |
| 2025-09-02 | 20.81 | $7.23 | 592913 |
| 2025-08-29 | 21.44 | $7.50 | 976900 |
| 2025-08-28 | 22.11 | $7.19 | 585998 |
| 2025-08-27 | 22.73 | $7.53 | 519300 |
| 2025-08-26 | 22.96 | $7.49 | 608200 |
| 2025-08-25 | 23.03 | $7.69 | 781800 |
| 2025-08-22 | 22.89 | $7.65 | 830200 |
| 2025-08-21 | 22.83 | $7.15 | 545700 |
| 2025-08-20 | 23.44 | $7.16 | 483907 |
| 2025-08-19 | 23.89 | $7.31 | 584300 |
| 2025-08-18 | 24.22 | $7.30 | 835243 |
| 2025-08-15 | 24.79 | $7.34 | 723500 |
| 2025-08-14 | 25.23 | $7.45 | 1.1M |
| 2025-08-13 | 25.57 | $7.59 | 1.3M |
| 2025-08-12 | 26.01 | $6.92 | 844119 |
| 2025-08-11 | 27.34 | $6.66 | 717000 |
| 2025-08-08 | 28.61 | $6.78 | 837338 |
| 2025-08-07 | 30.03 | $6.79 | 928659 |
| 2025-08-06 | 31.39 | $6.56 | 941439 |
| 2025-08-05 | 32.97 | $7.01 | 2.3M |
| 2025-08-04 | 34.62 | $6.51 | 894538 |
| 2025-08-01 | 35.35 | $6.38 | 1.1M |
| 2025-07-31 | 35.78 | $6.39 | 756200 |
| 2025-07-30 | 36.41 | $6.45 | 911200 |
| 2025-07-29 | 37.15 | $6.53 | 810540 |
| 2025-07-28 | 38.05 | $6.77 | 1.0M |
| 2025-07-25 | 39.29 | $6.83 | 826101 |
| 2025-07-24 | 40.45 | $6.73 | 881700 |
| 2025-07-23 | 41.78 | $6.96 | 1.1M |
| 2025-07-22 | 43.19 | $6.67 | 1.1M |
| 2025-07-21 | 44.20 | $6.37 | 1.4M |
| 2025-07-18 | 44.58 | $6.13 | 880000 |
| 2025-07-17 | 44.99 | $6.41 | 1.0M |
| 2025-07-16 | 45.48 | $6.26 | 1.1M |
| 2025-07-15 | 45.57 | $6.04 | 1.1M |
| 2025-07-14 | 45.71 | $6.27 | 951600 |
| 2025-07-11 | 46.03 | $6.43 | 930270 |
| 2025-07-10 | 46.40 | $6.59 | 932473 |
| 2025-07-09 | 46.90 | $6.48 | 1.1M |
| 2025-07-08 | 47.42 | $6.55 | 1.5M |
| 2025-07-07 | 48.03 | $6.50 | 1.6M |
| 2025-07-03 | 48.70 | $6.62 | 829400 |
| 2025-07-02 | 49.29 | $6.49 | 1.1M |
| 2025-07-01 | 49.70 | $6.39 | 1.1M |
| 2025-06-30 | 50.14 | $6.28 | 1.1M |
| 2025-06-27 | 50.25 | $6.14 | 1.6M |
| 2025-06-26 | 50.30 | $6.26 | 1.1M |
| 2025-06-25 | 50.37 | $6.26 | 1.0M |
| 2025-06-24 | 50.47 | $6.43 | 1.4M |
| 2025-06-23 | 50.63 | $6.41 | 1.4M |
| 2025-06-20 | 50.65 | $6.38 | 2.5M |
| 2025-06-18 | 50.74 | $6.38 | 2.3M |
| 2025-06-17 | 50.78 | $6.10 | 1.9M |
| 2025-06-16 | 50.63 | $6.26 | 1.8M |
| 2025-06-13 | 50.50 | $6.00 | 2.3M |
| 2025-06-12 | 50.14 | $6.35 | 2.0M |
| 2025-06-11 | 49.82 | $6.39 | 2.1M |
| 2025-06-10 | 49.50 | $6.32 | 2.0M |
| 2025-06-09 | 49.17 | $6.56 | 2.5M |
| 2025-06-06 | 48.88 | $7.18 | 1.4M |
| 2025-06-05 | 48.80 | $7.16 | 1.3M |
| 2025-06-04 | 48.52 | $7.01 | 1.9M |
| 2025-06-03 | 48.02 | $6.95 | 2.1M |
| 2025-06-02 | 47.33 | $6.51 | 1.3M |
| 2025-05-30 | 46.38 | $6.72 | 1.9M |
| 2025-05-29 | 45.41 | $6.79 | 1.7M |
| 2025-05-28 | 44.42 | $6.61 | 3.1M |
| 2025-05-27 | 43.38 | $7.52 | 1.3M |
| 2025-05-23 | 42.47 | $7.37 | 1.1M |
| 2025-05-22 | 41.40 | $7.36 | 900300 |
| 2025-05-21 | 40.26 | $7.25 | 1.3M |
| 2025-05-20 | 39.08 | $7.83 | 1.0M |
| 2025-05-19 | 37.92 | $7.86 | 1.1M |
| 2025-05-16 | 36.72 | $7.90 | 1.2M |
| 2025-05-15 | 35.45 | $7.71 | 1.2M |
| 2025-05-14 | 34.08 | $7.97 | 2.5M |
| 2025-05-13 | 32.67 | $7.66 | 3.1M |
| 2025-05-12 | 30.88 | $7.02 | 3.4M |
| 2025-05-09 | 28.69 | $6.96 | 4.5M |
| 2025-05-08 | 26.31 | $6.55 | 14.9M |
| 2025-05-07 | 23.81 | $17.25 | 259700 |
| 2025-05-06 | 24.55 | $17.24 | 213700 |
| 2025-05-05 | 25.23 | $17.50 | 293325 |
| 2025-05-02 | 26.10 | $17.65 | 236407 |
| 2025-05-01 | 27.01 | $17.02 | 243014 |
| 2025-04-30 | 27.60 | $17.19 | 255400 |
| 2025-04-29 | 28.16 | $17.33 | 261543 |
| 2025-04-28 | 29.11 | $17.34 | 198300 |
| 2025-04-25 | 30.05 | $17.03 | 209000 |
| 2025-04-24 | 30.74 | $17.12 | 321319 |
| 2025-04-23 | 31.46 | $16.74 | 310849 |
| 2025-04-22 | 32.22 | $16.54 | 351400 |
| 2025-04-21 | 32.02 | $15.92 | 312706 |
| 2025-04-17 | 31.61 | $16.55 | 309200 |
| 2025-04-16 | 31.48 | $16.73 | 313949 |
| 2025-04-15 | 31.48 | $16.93 | 296500 |
| 2025-04-14 | 31.61 | $16.77 | 274304 |
| 2025-04-11 | 31.44 | $16.58 | 265900 |
| 2025-04-10 | 30.98 | $16.39 | 359905 |
| 2025-04-09 | 30.57 | $17.36 | 698230 |
| 2025-04-08 | 30.14 | $15.85 | 1.1M |
| 2025-04-07 | 28.64 | $16.48 | 730800 |
| 2025-04-04 | 27.10 | $16.93 | 825324 |
| 2025-04-03 | 25.48 | $17.59 | 542500 |
| 2025-04-02 | 24.38 | $18.81 | 355498 |
| 2025-04-01 | 23.74 | $18.52 | 387926 |
| 2025-03-31 | 22.87 | $18.67 | 271600 |
| 2025-03-28 | 22.00 | $18.81 | 266800 |
| 2025-03-27 | 21.17 | $19.09 | 280600 |
| 2025-03-26 | 20.63 | $19.21 | 316200 |
| 2025-03-25 | 20.05 | $19.20 | 318037 |
| 2025-03-24 | 19.52 | $19.58 | 394000 |
| 2025-03-21 | 19.15 | $19.17 | 696092 |
| 2025-03-20 | 18.76 | $19.71 | 149300 |
| 2025-03-19 | 18.84 | $19.92 | 212607 |
| 2025-03-18 | 18.92 | $19.65 | 176300 |
| 2025-03-17 | 18.70 | $19.65 | 164349 |
| 2025-03-14 | 18.33 | $19.44 | 201836 |
| 2025-03-13 | 17.65 | $19.06 | 183643 |
| 2025-03-12 | 16.94 | $19.46 | 206606 |
| 2025-03-11 | 16.51 | $19.73 | 364500 |
| 2025-03-10 | 15.98 | $19.30 | 482818 |
| 2025-03-07 | 15.65 | $19.86 | 409207 |
| 2025-03-06 | 15.77 | $20.19 | 421600 |
| 2025-03-05 | 15.97 | $20.30 | 370800 |
| 2025-03-04 | 16.37 | $20.43 | 289900 |
| 2025-03-03 | 17.03 | $21.30 | 345100 |
| 2025-02-28 | 17.27 | $21.89 | 429213 |
| 2025-02-27 | 17.54 | $20.12 | 288634 |
| 2025-02-26 | 17.20 | $20.47 | 252400 |
| 2025-02-25 | 17.06 | $20.70 | 193301 |
| 2025-02-24 | 17.18 | $20.63 | 327900 |
| 2025-02-21 | 17.25 | $20.80 | 188541 |
| 2025-02-20 | 17.54 | $20.96 | 163502 |
| 2025-02-19 | 17.56 | $21.06 | 195619 |
| 2025-02-18 | 17.68 | $21.14 | 175105 |
| 2025-02-14 | 17.81 | $20.97 | 102546 |
| 2025-02-13 | 18.30 | $20.78 | 180400 |
| 2025-02-12 | 18.39 | $20.68 | 240638 |
| 2025-02-11 | 18.35 | $20.96 | 100600 |
| 2025-02-10 | 18.58 | $20.84 | 166721 |
| 2025-02-07 | 18.83 | $20.50 | 143500 |
| 2025-02-06 | 18.89 | $20.94 | 237846 |
| 2025-02-05 | 19.34 | $20.86 | 143300 |
| 2025-02-04 | 19.41 | $20.60 | 107507 |
| 2025-02-03 | 19.25 | $20.72 | 193418 |
| 2025-01-31 | 19.09 | $21.25 | 221100 |
| 2025-01-30 | 19.51 | $21.52 | 194932 |
| 2025-01-29 | 20.33 | $21.23 | 131647 |
| 2025-01-28 | 20.42 | $21.31 | 190900 |
| 2025-01-27 | 20.64 | $21.29 | 221736 |
| 2025-01-24 | 20.61 | $21.24 | 199826 |
| 2025-01-23 | 20.59 | $21.50 | 231900 |
| 2025-01-22 | 20.49 | $21.36 | 311001 |
| 2025-01-21 | 20.38 | $21.37 | 229900 |
| 2025-01-17 | 20.27 | $21.49 | 180500 |
| 2025-01-16 | 20.41 | $21.47 | 192035 |
| 2025-01-15 | 20.17 | $21.62 | 182535 |
| 2025-01-14 | 20.17 | $21.25 | 175419 |
| 2025-01-13 | 19.76 | $21.14 | 241400 |
| 2025-01-10 | 18.90 | $20.93 | 225700 |
| 2025-01-08 | 18.03 | $21.89 | 152237 |
| 2025-01-07 | 17.80 | $21.91 | 206200 |
| 2025-01-06 | 17.68 | $22.48 | 203000 |
| 2025-01-03 | 18.29 | $22.90 | 117300 |
| 2025-01-02 | 19.12 | $22.75 | 129500 |
| 2024-12-31 | 20.01 | $23.08 | 122600 |
| 2024-12-30 | 20.46 | $23.08 | 126000 |
| 2024-12-27 | 20.93 | $23.10 | 125400 |
| 2024-12-26 | 21.36 | $23.39 | 123900 |
| 2024-12-24 | 21.69 | $23.23 | 70039 |
| 2024-12-23 | 22.20 | $23.04 | 196100 |
| 2024-12-20 | 22.74 | $23.35 | 686528 |
| 2024-12-19 | 23.30 | $23.01 | 230023 |
| 2024-12-18 | 24.33 | $22.96 | 293700 |
| 2024-12-17 | 25.41 | $23.92 | 239235 |
| 2024-12-16 | 25.19 | $24.27 | 236800 |
| 2024-12-13 | 24.99 | $23.62 | 127600 |
| 2024-12-12 | 25.16 | $23.75 | 163500 |
| 2024-12-11 | 25.15 | $23.99 | 317036 |
| 2024-12-10 | 24.90 | $23.95 | 307749 |
| 2024-12-09 | 24.62 | $23.66 | 227738 |
| 2024-12-06 | 24.80 | $23.18 | 191424 |
| 2024-12-05 | 25.16 | $23.43 | 139044 |
| 2024-12-04 | 25.14 | $23.74 | 153123 |
| 2024-12-03 | 25.05 | $23.40 | 185502 |
| 2024-12-02 | 24.95 | $23.77 | 261800 |
| 2024-11-29 | 24.33 | $23.70 | 188900 |
| 2024-11-27 | 23.81 | $23.64 | 288501 |
| 2024-11-26 | 23.26 | $23.55 | 173200 |
| 2024-11-25 | 22.88 | $23.53 | 188331 |
| 2024-11-22 | 22.08 | $23.44 | 280925 |
| 2024-11-21 | 21.59 | $23.02 | 217320 |
| 2024-11-20 | 21.26 | $22.96 | 125107 |
| 2024-11-19 | 21.10 | $22.97 | 118636 |
| 2024-11-18 | 20.94 | $22.83 | 114824 |
| 2024-11-15 | 20.19 | $22.95 | 175535 |
| 2024-11-14 | 19.43 | $22.79 | 222400 |
| 2024-11-13 | 18.55 | $23.15 | 250300 |
| 2024-11-12 | 17.14 | $23.27 | 267600 |
| 2024-11-11 | 15.67 | $23.08 | 294100 |
| 2024-11-08 | 14.29 | $22.70 | 193400 |
| 2024-11-07 | 13.08 | $22.26 | 170304 |
| 2024-11-06 | 11.81 | $22.77 | 386948 |
| 2024-11-05 | 10.57 | $21.28 | 149700 |
| 2024-11-04 | 10.46 | $21.03 | 199818 |
| 2024-11-01 | 10.23 | $21.02 | 200600 |
| 2024-10-31 | 10.00 | $21.70 | 250300 |
| 2024-10-30 | 9.75 | $20.60 | 135600 |
| 2024-10-29 | 9.90 | $20.84 | 133828 |
| 2024-10-28 | 9.86 | $20.89 | 133705 |
| 2024-10-25 | 9.81 | $20.55 | 98600 |
| 2024-10-24 | 9.77 | $20.80 | 167436 |
| 2024-10-23 | 9.96 | $20.91 | 130415 |
| 2024-10-22 | 10.15 | $21.02 | 181500 |
| 2024-10-21 | 10.62 | $21.39 | 177214 |
| 2024-10-18 | 10.78 | $21.78 | 151743 |
| 2024-10-17 | 10.43 | $22.00 | 310429 |
| 2024-10-16 | 10.01 | $21.71 | 202586 |
| 2024-10-15 | 10.17 | $21.02 | 169118 |
| 2024-10-14 | 10.42 | $20.90 | 162047 |
| 2024-10-11 | 10.34 | $20.93 | 140600 |
| 2024-10-10 | 10.26 | $20.83 | 189500 |
| 2024-10-09 | 9.89 | $20.93 | 129245 |
| 2024-10-08 | 9.89 | $21.15 | 156900 |
| 2024-10-07 | 10.09 | $21.39 | 129935 |
| 2024-10-04 | 10.60 | $21.76 | 140400 |
| 2024-10-03 | 11.00 | $21.36 | 132274 |
| 2024-10-02 | 11.45 | $21.70 | 196101 |
| 2024-10-01 | 11.75 | $21.81 | 225724 |
| 2024-09-30 | 12.03 | $22.13 | 142900 |
| 2024-09-27 | 11.96 | $22.09 | 176323 |
| 2024-09-26 | 11.80 | $22.00 | 233542 |
| 2024-09-25 | 11.69 | $21.97 | 320000 |
| 2024-09-24 | 11.93 | $21.95 | 236728 |
| 2024-09-23 | 12.19 | $21.73 | 309900 |
| 2024-09-20 | 12.54 | $21.59 | 706606 |
| 2024-09-19 | 12.82 | $21.85 | 287300 |
| 2024-09-18 | 13.08 | $21.56 | 267703 |
| 2024-09-17 | 13.36 | $21.33 | 173600 |
| 2024-09-16 | 13.94 | $21.29 | 156726 |
| 2024-09-13 | 14.44 | $21.01 | 186940 |
| 2024-09-12 | 14.83 | $20.56 | 220400 |
| 2024-09-11 | 14.66 | $20.26 | 172900 |
| 2024-09-10 | 13.93 | $20.36 | 138841 |
| 2024-09-09 | 13.50 | $20.23 | 213400 |
| 2024-09-06 | 13.07 | $20.47 | 152519 |
| 2024-09-05 | 12.76 | $20.87 | 146300 |
| 2024-09-04 | 12.71 | $21.16 | 135600 |
| 2024-09-03 | 12.89 | $21.35 | 157615 |
| 2024-08-30 | 13.29 | $22.15 | 163846 |
| 2024-08-29 | 13.76 | $21.88 | 136100 |
| 2024-08-28 | 14.37 | $21.74 | 123800 |
| 2024-08-27 | 15.02 | $21.74 | 89100 |
| 2024-08-26 | 15.76 | $21.93 | 167242 |
| 2024-08-23 | 16.38 | $22.12 | 185341 |
| 2024-08-22 | 17.04 | $21.15 | 89200 |
| 2024-08-21 | 17.51 | $21.38 | 107147 |
| 2024-08-20 | 18.02 | $21.20 | 155833 |
| 2024-08-19 | 18.57 | $21.63 | 226956 |
| 2024-08-16 | 19.22 | $21.17 | 251748 |
| 2024-08-15 | 19.57 | $21.19 | 201800 |
| 2024-08-14 | 19.94 | $20.46 | 117602 |
| 2024-08-13 | 19.67 | $20.63 | 144300 |
| 2024-08-12 | 19.38 | $20.32 | 188000 |
| 2024-08-09 | 18.80 | $20.31 | 129548 |
| 2024-08-08 | 18.22 | $20.64 | 182300 |
| 2024-08-07 | 17.70 | $20.31 | 302500 |
| 2024-08-06 | 17.13 | $20.31 | 323447 |
| 2024-08-05 | 16.36 | $20.26 | 392000 |
| 2024-08-02 | 15.68 | $21.52 | 314700 |
| 2024-08-01 | 15.34 | $21.49 | 425201 |
| 2024-07-31 | 15.37 | $24.06 | 378112 |
| 2024-07-30 | 15.11 | $23.85 | 165642 |
| 2024-07-29 | 15.42 | $23.48 | 225828 |
| 2024-07-26 | 15.75 | $23.95 | 223033 |
| 2024-07-25 | 15.48 | $23.69 | 297637 |
| 2024-07-24 | 15.19 | $23.36 | 326314 |
| 2024-07-23 | 15.12 | $23.77 | 171418 |
| 2024-07-22 | 14.95 | $23.49 | 187635 |
| 2024-07-19 | 15.02 | $23.10 | 136416 |
| 2024-07-18 | 15.04 | $23.43 | 243700 |
| 2024-07-17 | 14.72 | $24.00 | 295351 |
| 2024-07-16 | 14.10 | $23.70 | 405100 |
| 2024-07-15 | 13.75 | $23.10 | 246000 |
| 2024-07-12 | 13.84 | $22.74 | 208200 |
| 2024-07-11 | 13.94 | $22.62 | 390621 |
| 2024-07-10 | 14.49 | $21.67 | 161911 |
| 2024-07-09 | 14.19 | $21.23 | 153033 |
| 2024-07-08 | 13.88 | $21.76 | 166900 |
| 2024-07-05 | 13.97 | $21.61 | 179000 |
| 2024-07-03 | 13.90 | $21.86 | 96848 |
| 2024-07-02 | 14.10 | $21.81 | 142732 |
| 2024-07-01 | 13.98 | $21.67 | 205063 |
| 2024-06-28 | 13.86 | $21.89 | 1.2M |
| 2024-06-27 | 13.91 | $21.71 | 180200 |
| 2024-06-26 | 13.73 | $21.56 | 171027 |
| 2024-06-25 | 13.36 | $21.56 | 143418 |
| 2024-06-24 | 13.15 | $22.04 | 176201 |
| 2024-06-21 | 13.19 | $21.68 | 648005 |
| 2024-06-20 | 12.80 | $21.69 | 195034 |
| 2024-06-18 | 12.54 | $22.23 | 165900 |
| 2024-06-17 | 12.78 | $22.46 | 89807 |
| 2024-06-14 | 12.97 | $22.11 | 155015 |
| 2024-06-13 | 13.28 | $22.44 | 102400 |
| 2024-06-12 | 13.89 | $22.90 | 171425 |
| 2024-06-11 | 14.30 | $22.28 | 123600 |
| 2024-06-10 | 14.34 | $22.28 | 123400 |
| 2024-06-07 | 14.38 | $22.16 | 166519 |
| 2024-06-06 | 14.63 | $22.34 | 157321 |
| 2024-06-05 | 15.15 | $22.70 | 125755 |
| 2024-06-04 | 15.84 | $22.66 | 122040 |
| 2024-06-03 | 16.48 | $22.76 | 107226 |
| 2024-05-31 | 17.21 | $22.76 | 150400 |
| 2024-05-30 | 18.06 | $22.58 | 170820 |
| 2024-05-29 | 18.61 | $21.84 | 274600 |
| 2024-05-28 | 18.58 | $22.40 | 239612 |
| 2024-05-24 | 18.92 | $22.09 | 115923 |
| 2024-05-23 | 18.63 | $21.84 | 196016 |
| 2024-05-22 | 18.33 | $22.23 | 121247 |
| 2024-05-21 | 18.47 | $22.43 | 100500 |
| 2024-05-20 | 18.65 | $22.29 | 204848 |
| 2024-05-17 | 18.89 | $22.29 | 148042 |
| 2024-05-16 | 18.89 | $22.13 | 155039 |
| 2024-05-15 | 18.53 | $22.09 | 138371 |
| 2024-05-14 | 18.15 | $22.27 | 171300 |
| 2024-05-13 | 17.96 | $21.94 | 110737 |
| 2024-05-10 | 17.65 | $21.96 | 156900 |
| 2024-05-09 | 17.05 | $21.97 | 223500 |
| 2024-05-08 | 16.50 | $22.08 | 118518 |
| 2024-05-07 | 15.92 | $22.13 | 129200 |
| 2024-05-06 | 15.46 | $22.09 | 155600 |
| 2024-05-03 | 14.61 | $21.68 | 210200 |
| 2024-05-02 | 13.45 | $21.33 | 491224 |
| 2024-05-01 | 12.23 | $22.57 | 367500 |
| 2024-04-30 | 12.12 | $21.97 | 151600 |
| 2024-04-29 | 11.72 | $22.53 | 167713 |
| 2024-04-26 | 11.73 | $22.62 | 233207 |
| 2024-04-25 | 11.73 | $22.33 | 270021 |
| 2024-04-24 | 11.74 | $23.22 | 133702 |
| 2024-04-23 | 12.25 | $23.21 | 120000 |
| 2024-04-22 | 12.76 | $22.95 | 131702 |
| 2024-04-19 | 13.04 | $22.81 | 277400 |
| 2024-04-18 | 13.05 | $22.33 | 188248 |
| 2024-04-17 | 12.66 | $22.14 | 137536 |
| 2024-04-16 | 12.20 | $22.39 | 173700 |
| 2024-04-15 | 12.03 | $22.89 | 128542 |
| 2024-04-12 | 12.30 | $23.47 | 186724 |
| 2024-04-11 | 12.68 | $23.81 | 187400 |
| 2024-04-10 | 13.08 | $23.68 | 429100 |
| 2024-04-09 | 13.67 | $24.00 | 159505 |
| 2024-04-08 | 13.56 | $23.98 | 193700 |
| 2024-04-05 | 13.58 | $23.69 | 190100 |
| 2024-04-04 | 13.72 | $23.67 | 257103 |
| 2024-04-03 | 13.72 | $23.77 | 127500 |
| 2024-04-02 | 13.97 | $23.65 | 170321 |
| 2024-04-01 | 14.44 | $23.75 | 142519 |
| 2024-03-28 | 14.59 | $24.07 | 279100 |
| 2024-03-27 | 14.50 | $24.04 | 138100 |
| 2024-03-26 | 14.56 | $23.49 | 140436 |
| 2024-03-25 | 14.88 | $23.59 | 138844 |
| 2024-03-22 | 15.12 | $23.88 | 148100 |
| 2024-03-21 | 14.92 | $24.19 | 252800 |
| 2024-03-20 | 14.70 | $23.94 | 165045 |
| 2024-03-19 | 14.67 | $23.66 | 133200 |
| 2024-03-18 | 14.93 | $23.29 | 167500 |
| 2024-03-15 | 15.30 | $23.56 | 481504 |
| 2024-03-14 | 15.74 | $23.34 | 183700 |
| 2024-03-13 | 16.15 | $23.53 | 179524 |
| 2024-03-12 | 16.21 | $23.91 | 170813 |
| 2024-03-11 | 15.80 | $24.15 | 183927 |
| 2024-03-08 | 15.06 | $24.56 | 313807 |
| 2024-03-07 | 13.77 | $24.40 | 354900 |
| 2024-03-06 | 12.82 | $23.76 | 319004 |
| 2024-03-05 | 12.36 | $23.40 | 234607 |
| 2024-03-04 | 12.25 | $23.18 | 140977 |
| 2024-03-01 | 12.22 | $23.09 | 208100 |
| 2024-02-29 | 12.44 | $23.00 | 409806 |
| 2024-02-28 | 12.81 | $22.56 | 135349 |
| 2024-02-27 | 13.44 | $22.69 | 146432 |
| 2024-02-26 | 13.96 | $22.54 | 135332 |
| 2024-02-23 | 14.49 | $22.63 | 116100 |
| 2024-02-22 | 15.06 | $22.50 | 224300 |
| 2024-02-21 | 15.81 | $22.66 | 128300 |
| 2024-02-20 | 16.48 | $22.77 | 142613 |
| 2024-02-16 | 17.05 | $23.02 | 200638 |
| 2024-02-15 | 17.37 | $23.20 | 204600 |
| 2024-02-14 | 17.71 | $22.28 | 171700 |
| 2024-02-13 | 18.48 | $21.98 | 285200 |
| 2024-02-12 | 19.29 | $22.92 | 225837 |
| 2024-02-09 | 19.76 | $22.50 | 174200 |
| 2024-02-08 | 20.70 | $22.01 | 536000 |
| 2024-02-07 | 21.55 | $21.59 | 134410 |
| 2024-02-06 | 21.89 | $21.65 | 177615 |
| 2024-02-05 | 22.45 | $21.76 | 118300 |
| 2024-02-02 | 23.02 | $22.25 | 139701 |
| 2024-02-01 | 24.22 | $22.31 | 129245 |
| 2024-01-31 | 25.30 | $22.09 | 211600 |
| 2024-01-30 | 26.59 | $22.60 | 127835 |
| 2024-01-29 | 27.29 | $22.99 | 144410 |
| 2024-01-26 | 27.86 | $22.84 | 207000 |
| 2024-01-25 | 28.41 | $23.01 | 590400 |
| 2024-01-24 | 29.07 | $22.05 | 293300 |
| 2024-01-23 | 30.22 | $22.49 | 172600 |
| 2024-01-22 | 30.71 | $22.38 | 284068 |
| 2024-01-19 | 31.49 | $21.57 | 167000 |
| 2024-01-18 | 33.01 | $21.45 | 218600 |
| 2024-01-17 | 34.70 | $21.34 | 252900 |
| 2024-01-16 | 36.35 | $21.62 | 254300 |
| 2024-01-12 | 37.41 | $21.77 | 182800 |
| 2024-01-11 | 38.29 | $21.89 | 183100 |
| 2024-01-10 | 39.21 | $22.27 | 236400 |
| 2024-01-09 | 39.21 | $22.20 | 131709 |
| 2024-01-08 | 39.32 | $22.44 | 159400 |
| 2024-01-05 | 39.44 | $22.10 | 191527 |
| 2024-01-04 | 39.48 | $22.12 | 128430 |
| 2024-01-03 | 39.70 | $22.16 | 187443 |
| 2024-01-02 | 39.93 | $22.63 | 170900 |
| 2023-12-29 | 39.72 | $22.45 | 211400 |
| 2023-12-28 | 39.58 | $22.65 | 260600 |
| 2023-12-27 | 38.93 | $22.86 | 112800 |
| 2023-12-26 | 38.30 | $22.68 | 128800 |
| 2023-12-22 | 37.73 | $22.30 | 199300 |
| 2023-12-21 | 37.39 | $22.00 | 172709 |
| 2023-12-20 | 37.30 | $21.60 | 194700 |
| 2023-12-19 | 36.82 | $21.62 | 168930 |
| 2023-12-18 | 36.56 | $21.38 | 205429 |
| 2023-12-15 | 36.40 | $21.49 | 427000 |
| 2023-12-14 | 36.10 | $21.75 | 185300 |
| 2023-12-13 | 35.65 | $21.25 | 217307 |
| 2023-12-12 | 35.68 | $20.89 | 118600 |
| 2023-12-11 | 34.86 | $21.18 | 206618 |
| 2023-12-08 | 34.00 | $20.77 | 140421 |
| 2023-12-07 | 33.28 | $20.71 | 129811 |
| 2023-12-06 | 32.67 | $20.53 | 107200 |
| 2023-12-05 | 31.93 | $20.54 | 108022 |
| 2023-12-04 | 31.35 | $20.68 | 110600 |
| 2023-12-01 | 30.60 | $20.68 | 174117 |
| 2023-11-30 | 29.97 | $20.17 | 153200 |
| 2023-11-29 | 29.66 | $20.29 | 117746 |
| 2023-11-28 | 29.16 | $20.04 | 116405 |
| 2023-11-27 | 28.67 | $20.26 | 102318 |
| 2023-11-24 | 28.04 | $20.38 | 56800 |
| 2023-11-22 | 27.37 | $20.11 | 137200 |
| 2023-11-21 | 26.67 | $20.17 | 114953 |
| 2023-11-20 | 26.02 | $20.38 | 96400 |
| 2023-11-17 | 25.33 | $20.24 | 173214 |
| 2023-11-16 | 24.67 | $20.11 | 131840 |
| 2023-11-15 | 24.11 | $20.02 | 173500 |
| 2023-11-14 | 23.56 | $19.64 | 254500 |
| 2023-11-13 | 23.32 | $18.41 | 198700 |
| 2023-11-10 | 24.29 | $18.55 | 142436 |
| 2023-11-09 | 25.14 | $18.45 | 120033 |
| 2023-11-08 | 25.86 | $18.59 | 116300 |
| 2023-11-07 | 26.87 | $18.63 | 141641 |
| 2023-11-06 | 27.87 | $18.56 | 130812 |
| 2023-11-03 | 28.92 | $18.74 | 210900 |
| 2023-11-02 | 30.02 | $17.84 | 145145 |
| 2023-11-01 | 30.53 | $17.26 | 122200 |
| 2023-10-31 | 29.80 | $17.18 | 160100 |
| 2023-10-30 | 28.96 | $17.06 | 227812 |
| 2023-10-27 | 28.09 | $17.13 | 232700 |
| 2023-10-26 | 27.27 | $17.79 | 188900 |
| 2023-10-25 | 27.02 | $17.75 | 146908 |
| 2023-10-24 | 26.59 | $17.65 | 141100 |
| 2023-10-23 | 26.15 | $17.73 | 182500 |
| 2023-10-20 | 25.71 | $17.91 | 199619 |
| 2023-10-19 | 25.33 | $17.69 | 198400 |
| 2023-10-18 | 24.93 | $18.04 | 140148 |
| 2023-10-17 | 24.94 | $18.70 | 193000 |
| 2023-10-16 | 25.44 | $18.45 | 147934 |
| 2023-10-13 | 25.32 | $18.27 | 138616 |
| 2023-10-12 | 25.21 | $18.57 | 211900 |
| 2023-10-11 | 25.18 | $18.65 | 120349 |
| 2023-10-10 | 25.50 | $18.64 | 195043 |
| 2023-10-09 | 25.62 | $18.37 | 210648 |
| 2023-10-06 | 25.26 | $18.35 | 218503 |
| 2023-10-05 | 24.87 | $18.26 | 272300 |
| 2023-10-04 | 24.14 | $18.32 | 135728 |
| 2023-10-03 | 23.32 | $18.13 | 143011 |
| 2023-10-02 | 22.45 | $18.51 | 115000 |
| 2023-09-29 | 22.02 | $18.77 | 208646 |
| 2023-09-28 | 21.68 | $18.95 | 123900 |
| 2023-09-27 | 21.41 | $18.68 | 189100 |
| 2023-09-26 | 21.13 | $18.82 | 267900 |
| 2023-09-25 | 20.83 | $18.59 | 210200 |
| 2023-09-22 | 19.80 | $18.69 | 150112 |
| 2023-09-21 | 18.86 | $18.78 | 151700 |
| 2023-09-20 | 18.04 | $19.29 | 123500 |
| 2023-09-19 | 17.70 | $19.61 | 158309 |
| 2023-09-18 | 17.61 | $19.51 | 141717 |
| 2023-09-15 | 17.52 | $19.75 | 319934 |
| 2023-09-14 | 17.68 | $20.19 | 123329 |
| 2023-09-13 | 17.97 | $19.79 | 158626 |
| 2023-09-12 | 17.87 | $20.00 | 84922 |
| 2023-09-11 | 18.04 | $20.06 | 133700 |
| 2023-09-08 | 18.27 | $20.05 | 99957 |
| 2023-09-07 | 17.85 | $19.80 | 104341 |
| 2023-09-06 | 17.28 | $20.03 | 164439 |
| 2023-09-05 | 16.79 | $20.36 | 178347 |
| 2023-09-01 | 16.73 | $21.08 | 157001 |
| 2023-08-31 | 17.59 | $20.65 | 226700 |
| 2023-08-30 | 18.03 | $20.90 | 91442 |
| 2023-08-29 | 18.35 | $20.81 | 134547 |
| 2023-08-28 | 18.57 | $20.77 | 92608 |
| 2023-08-25 | 18.82 | $20.74 | 102424 |
| 2023-08-24 | 18.92 | $20.59 | 89105 |
| 2023-08-23 | 19.04 | $20.76 | 106000 |
| 2023-08-22 | 18.91 | $20.61 | 113816 |
| 2023-08-21 | 18.77 | $20.91 | 66201 |
| 2023-08-18 | 19.00 | $21.11 | 102700 |
| 2023-08-17 | 19.23 | $20.89 | 93300 |
| 2023-08-16 | 19.69 | $21.18 | 89900 |
| 2023-08-15 | 20.57 | $21.35 | 109738 |
| 2023-08-14 | 21.58 | $21.60 | 95900 |
| 2023-08-11 | 22.58 | $22.04 | 112143 |
| 2023-08-10 | 23.24 | $21.79 | 92600 |
| 2023-08-09 | 23.80 | $22.18 | 101000 |
| 2023-08-08 | 24.60 | $21.91 | 106600 |
| 2023-08-07 | 25.46 | $22.12 | 82622 |
| 2023-08-04 | 26.01 | $22.18 | 127309 |
| 2023-08-03 | 26.13 | $22.37 | 174500 |
| 2023-08-02 | 26.25 | $22.12 | 89130 |
| 2023-08-01 | 26.90 | $22.39 | 77542 |
| 2023-07-31 | 26.92 | $22.53 | 117344 |
| 2023-07-28 | 27.11 | $22.22 | 87606 |
| 2023-07-27 | 27.31 | $22.30 | 139100 |
| 2023-07-26 | 27.42 | $22.43 | 83000 |
| 2023-07-25 | 27.38 | $22.24 | 68930 |
| 2023-07-24 | 27.47 | $22.12 | 76800 |
| 2023-07-21 | 27.56 | $22.28 | 129642 |
| 2023-07-20 | 27.46 | $22.47 | 113500 |
| 2023-07-19 | 27.41 | $22.16 | 137800 |
| 2023-07-18 | 27.34 | $22.57 | 107347 |
| 2023-07-17 | 26.74 | $22.75 | 151625 |
| 2023-07-14 | 26.18 | $22.13 | 93626 |
| 2023-07-13 | 26.07 | $22.10 | 86239 |
| 2023-07-12 | 25.80 | $22.05 | 116000 |
| 2023-07-11 | 25.42 | $21.95 | 106900 |
| 2023-07-10 | 25.28 | $21.71 | 149301 |
| 2023-07-07 | 25.33 | $21.47 | 123000 |
| 2023-07-06 | 25.21 | $21.49 | 219039 |
| 2023-07-05 | 25.33 | $21.65 | 136900 |
| 2023-07-03 | 25.15 | $21.55 | 80613 |
| 2023-06-30 | 25.07 | $21.69 | 210831 |
| 2023-06-29 | 24.62 | $21.80 | 124521 |
| 2023-06-28 | 24.45 | $21.51 | 107446 |
| 2023-06-27 | 24.55 | $21.12 | 163500 |
| 2023-06-26 | 24.90 | $21.02 | 176200 |
| 2023-06-23 | 25.33 | $20.65 | 497535 |
| 2023-06-22 | 26.08 | $21.01 | 157803 |
| 2023-06-21 | 26.11 | $21.14 | 107811 |
| 2023-06-20 | 25.93 | $21.37 | 140700 |
| 2023-06-16 | 25.75 | $21.44 | 273600 |
| 2023-06-15 | 25.08 | $21.59 | 136500 |
| 2023-06-14 | 24.61 | $21.40 | 136900 |
| 2023-06-13 | 24.02 | $21.39 | 133019 |
| 2023-06-12 | 23.43 | $21.09 | 144449 |
| 2023-06-09 | 23.14 | $20.88 | 114600 |
| 2023-06-08 | 22.83 | $21.36 | 202000 |
| 2023-06-07 | 21.76 | $21.64 | 226700 |
| 2023-06-06 | 20.63 | $20.93 | 173300 |
| 2023-06-05 | 19.88 | $20.30 | 113131 |
| 2023-06-02 | 19.52 | $20.40 | 178915 |
| 2023-06-01 | 19.23 | $19.60 | 83624 |
| 2023-05-31 | 19.50 | $19.62 | 292130 |
| 2023-05-30 | 19.79 | $19.82 | 104522 |
| 2023-05-26 | 19.54 | $19.92 | 101233 |
| 2023-05-25 | 19.28 | $19.79 | 163504 |
| 2023-05-24 | 19.11 | $20.04 | 276424 |
| 2023-05-23 | 18.82 | $20.25 | 119100 |
| 2023-05-22 | 18.07 | $20.12 | 119000 |
| 2023-05-19 | 17.54 | $20.00 | 139800 |
| 2023-05-18 | 16.99 | $20.26 | 95251 |
| 2023-05-17 | 16.34 | $20.15 | 125400 |
| 2023-05-16 | 15.74 | $19.64 | 103841 |
| 2023-05-15 | 15.45 | $19.62 | 150800 |
| 2023-05-12 | 15.03 | $20.17 | 286548 |
| 2023-05-11 | 14.20 | $19.68 | 184000 |
| 2023-05-10 | 13.90 | $19.01 | 392144 |
| 2023-05-09 | 14.12 | $18.77 | 93900 |
| 2023-05-08 | 14.57 | $18.87 | 129604 |
| 2023-05-05 | 15.04 | $19.00 | 187534 |
| 2023-05-04 | 15.54 | $18.80 | 223000 |
| 2023-05-03 | 16.06 | $18.15 | 134200 |
| 2023-05-02 | 15.90 | $18.27 | 124933 |
| 2023-05-01 | 15.74 | $18.76 | 122200 |
| 2023-04-28 | 16.20 | $19.06 | 154600 |
| 2023-04-27 | 16.90 | $18.86 | 131800 |
| 2023-04-26 | 17.15 | $18.38 | 172100 |
| 2023-04-25 | 17.21 | $18.67 | 111806 |
| 2023-04-24 | 17.67 | $18.87 | 82500 |
| 2023-04-21 | 18.38 | $18.86 | 113430 |
| 2023-04-20 | 19.04 | $18.84 | 116500 |
| 2023-04-19 | 19.73 | $19.03 | 138543 |
| 2023-04-18 | 20.34 | $19.39 | 161000 |
| 2023-04-17 | 21.34 | $19.52 | 150025 |
| 2023-04-14 | 22.34 | $19.35 | 156421 |
| 2023-04-13 | 23.27 | $19.22 | 159600 |
| 2023-04-12 | 24.03 | $18.84 | 122000 |
| 2023-04-11 | 24.55 | $18.90 | 138547 |
| 2023-04-10 | 25.15 | $18.89 | 295400 |
| 2023-04-06 | 25.67 | $18.67 | 125000 |
| 2023-04-05 | 26.01 | $18.60 | 143316 |
| 2023-04-04 | 26.16 | $18.69 | 206400 |
| 2023-04-03 | 26.32 | $18.92 | 233600 |
| 2023-03-31 | 26.58 | $19.08 | 226400 |
| 2023-03-30 | 27.02 | $18.67 | 181600 |
| 2023-03-29 | 27.46 | $18.92 | 176540 |
| 2023-03-28 | 27.92 | $19.00 | 319629 |
| 2023-03-27 | 28.20 | $18.77 | 195615 |
| 2023-03-24 | 28.63 | $18.65 | 229700 |
| 2023-03-23 | 28.73 | $18.20 | 195127 |
| 2023-03-22 | 28.86 | $18.35 | 189958 |
| 2023-03-21 | 29.12 | $18.53 | 250634 |
| 2023-03-20 | 29.47 | $18.03 | 255300 |
| 2023-03-17 | 29.22 | $18.03 | 650003 |
| 2023-03-16 | 28.97 | $18.63 | 247686 |
| 2023-03-15 | 28.69 | $18.14 | 244100 |
| 2023-03-14 | 27.61 | $18.55 | 382649 |
| 2023-03-13 | 26.62 | $18.15 | 238734 |
| 2023-03-10 | 25.20 | $18.36 | 389400 |
| 2023-03-09 | 23.96 | $19.33 | 199301 |
| 2023-03-08 | 23.06 | $19.93 | 184000 |
| 2023-03-07 | 22.36 | $19.77 | 186700 |
| 2023-03-06 | 21.63 | $20.04 | 228600 |
| 2023-03-03 | 20.96 | $20.80 | 227439 |
| 2023-03-02 | 20.60 | $20.63 | 468083 |
| 2023-03-01 | 20.21 | $21.51 | 138646 |
| 2023-02-28 | 20.64 | $21.77 | 375800 |
| 2023-02-27 | 21.05 | $21.25 | 178400 |
| 2023-02-24 | 21.61 | $21.50 | 163936 |
| 2023-02-23 | 22.39 | $21.75 | 83600 |
| 2023-02-22 | 22.85 | $21.55 | 175400 |
| 2023-02-21 | 23.37 | $21.56 | 162719 |
| 2023-02-17 | 23.80 | $21.96 | 111300 |
| 2023-02-16 | 23.91 | $21.85 | 129502 |
| 2023-02-15 | 24.04 | $22.02 | 97903 |
| 2023-02-14 | 24.28 | $21.84 | 122729 |
| 2023-02-13 | 24.40 | $22.27 | 98100 |
| 2023-02-10 | 24.37 | $21.88 | 96237 |
| 2023-02-09 | 24.57 | $21.60 | 114336 |
| 2023-02-08 | 24.79 | $22.09 | 122800 |
| 2023-02-07 | 24.34 | $22.46 | 123262 |
| 2023-02-06 | 23.86 | $22.36 | 138027 |
| 2023-02-03 | 23.47 | $22.45 | 170139 |
| 2023-02-02 | 22.81 | $22.59 | 186922 |
| 2023-02-01 | 22.13 | $22.40 | 207200 |
| 2023-01-31 | 21.44 | $22.32 | 229700 |
| 2023-01-30 | 20.93 | $21.71 | 274200 |
| 2023-01-27 | 20.57 | $21.46 | 172800 |
| 2023-01-26 | 20.29 | $21.45 | 236031 |
| 2023-01-25 | 20.06 | $21.54 | 190900 |
| 2023-01-24 | 19.92 | $21.26 | 124143 |
| 2023-01-23 | 19.43 | $21.47 | 289405 |
| 2023-01-20 | 19.01 | $20.79 | 273635 |
| 2023-01-19 | 19.08 | $20.60 | 305546 |
| 2023-01-18 | 18.85 | $20.42 | 199858 |
| 2023-01-17 | 18.66 | $21.38 | 262518 |
| 2023-01-13 | 17.87 | $21.05 | 159310 |
| 2023-01-12 | 17.20 | $21.26 | 223300 |
| 2023-01-11 | 16.50 | $20.55 | 185601 |
| 2023-01-10 | 16.01 | $20.52 | 288600 |
| 2023-01-09 | 15.62 | $19.87 | 254615 |
| 2023-01-06 | 15.35 | $19.31 | 288219 |
| 2023-01-05 | 15.53 | $18.66 | 230018 |
| 2023-01-04 | 16.15 | $18.96 | 310818 |
| 2023-01-03 | 16.14 | $19.22 | 341600 |
| 2022-12-30 | 16.14 | $18.23 | 190536 |
| 2022-12-29 | 16.90 | $18.29 | 189000 |
| 2022-12-28 | 17.75 | $17.87 | 209200 |
| 2022-12-27 | 18.64 | $18.26 | 268423 |
| 2022-12-23 | 19.56 | $18.03 | 393013 |
| 2022-12-22 | 20.32 | $16.79 | 261407 |
| 2022-12-21 | 19.84 | $16.72 | 258516 |
| 2022-12-20 | 19.41 | $16.43 | 244807 |
| 2022-12-19 | 18.74 | $16.54 | 260408 |
| 2022-12-16 | 18.11 | $16.95 | 649086 |
| 2022-12-15 | 17.56 | $17.27 | 201000 |
| 2022-12-14 | 17.32 | $17.92 | 216749 |
| 2022-12-13 | 17.44 | $18.04 | 280900 |
| 2022-12-12 | 17.64 | $17.75 | 237485 |
| 2022-12-09 | 17.00 | $17.66 | 192827 |
| 2022-12-08 | 16.40 | $17.60 | 204908 |
| 2022-12-07 | 15.64 | $17.60 | 217000 |
| 2022-12-06 | 14.84 | $17.59 | 272345 |
| 2022-12-05 | 14.07 | $18.51 | 176300 |
| 2022-12-02 | 13.81 | $19.15 | 202200 |
| 2022-12-01 | 13.80 | $19.17 | 280041 |
| 2022-11-30 | 13.98 | $19.56 | 542548 |
| 2022-11-29 | 13.90 | $18.73 | 197434 |
| 2022-11-28 | 14.10 | $19.11 | 481339 |
| 2022-11-25 | 14.38 | $19.20 | 85717 |
| 2022-11-23 | 14.92 | $19.21 | 174303 |
| 2022-11-22 | 15.49 | $18.80 | 256039 |
| 2022-11-21 | 16.14 | $19.55 | 157200 |
| 2022-11-18 | 16.79 | $19.52 | 154325 |
| 2022-11-17 | 17.33 | $20.14 | 138837 |
| 2022-11-16 | 18.18 | $19.82 | 200800 |
| 2022-11-15 | 19.04 | $20.91 | 319500 |
| 2022-11-14 | 19.73 | $19.55 | 235200 |
| 2022-11-11 | 20.45 | $19.75 | 186620 |
| 2022-11-10 | 21.24 | $20.00 | 274800 |
| 2022-11-09 | 22.06 | $19.39 | 248225 |
| 2022-11-08 | 22.57 | $19.25 | 258638 |
| 2022-11-07 | 23.15 | $19.39 | 258600 |
| 2022-11-04 | 23.76 | $19.51 | 296574 |
| 2022-11-03 | 24.39 | $20.62 | 124464 |
| 2022-11-02 | 25.02 | $21.22 | 338700 |
| 2022-11-01 | 25.49 | $21.67 | 377603 |
| 2022-10-31 | 25.69 | $21.28 | 217406 |
| 2022-10-28 | 26.14 | $21.06 | 266529 |
| 2022-10-27 | 26.73 | $20.18 | 231100 |
| 2022-10-26 | 27.68 | $19.87 | 141116 |
| 2022-10-25 | 29.09 | $19.54 | 235900 |
| 2022-10-24 | 30.49 | $18.92 | 145124 |
| 2022-10-21 | 31.43 | $18.72 | 234702 |
| 2022-10-20 | 32.26 | $18.50 | 298100 |
| 2022-10-19 | 32.84 | $18.33 | 161345 |
| 2022-10-18 | 33.46 | $18.96 | 201961 |
| 2022-10-17 | 34.64 | $18.79 | 264527 |
| 2022-10-14 | 35.35 | $18.04 | 203536 |
| 2022-10-13 | 35.75 | $18.27 | 279004 |
| 2022-10-12 | 35.97 | $17.52 | 181000 |
| 2022-10-11 | 35.44 | $17.46 | 338300 |
| 2022-10-10 | 34.80 | $17.63 | 202536 |
| 2022-10-07 | 34.21 | $17.92 | 225600 |
| 2022-10-06 | 33.79 | $18.36 | 123500 |
| 2022-10-05 | 33.62 | $18.74 | 185500 |
| 2022-10-04 | 33.43 | $19.09 | 206300 |
| 2022-10-03 | 33.41 | $18.34 | 327140 |
| 2022-09-30 | 32.80 | $18.06 | 166900 |
| 2022-09-29 | 32.34 | $18.30 | 248634 |
| 2022-09-28 | 31.86 | $19.11 | 218340 |
| 2022-09-27 | 31.45 | $18.09 | 219700 |
| 2022-09-26 | 30.36 | $18.17 | 345336 |
| 2022-09-23 | 29.27 | $18.92 | 369928 |
| 2022-09-22 | 28.32 | $19.18 | 192902 |
| 2022-09-21 | 27.51 | $19.39 | 285300 |
| 2022-09-20 | 26.78 | $19.45 | 290800 |
| 2022-09-19 | 25.69 | $19.69 | 312516 |
| 2022-09-16 | 24.54 | $19.05 | 721700 |
| 2022-09-15 | 23.42 | $19.86 | 194100 |
| 2022-09-14 | 22.55 | $20.11 | 161038 |
| 2022-09-13 | 21.74 | $20.39 | 245200 |
| 2022-09-12 | 21.04 | $20.95 | 204200 |
| 2022-09-09 | 20.47 | $20.76 | 165942 |
| 2022-09-08 | 19.60 | $20.37 | 174400 |
| 2022-09-07 | 18.25 | $20.30 | 225800 |
| 2022-09-06 | 16.94 | $20.05 | 562528 |
| 2022-09-02 | 15.57 | $20.37 | 217609 |
| 2022-09-01 | 14.60 | $20.69 | 390000 |
| 2022-08-31 | 13.19 | $20.86 | 506400 |
| 2022-08-30 | 12.09 | $21.72 | 133500 |
| 2022-08-29 | 11.40 | $21.96 | 226500 |
| 2022-08-26 | 10.67 | $21.90 | 193125 |
| 2022-08-25 | 10.05 | $23.00 | 168102 |
| 2022-08-24 | 10.15 | $22.93 | 97443 |
| 2022-08-23 | 10.21 | $23.08 | 275000 |
| 2022-08-22 | 10.45 | $23.14 | 199926 |
| 2022-08-19 | 10.75 | $23.67 | 220049 |
| 2022-08-18 | 11.17 | $24.24 | 192000 |
| 2022-08-17 | 11.07 | $24.28 | 240100 |
| 2022-08-16 | 10.92 | $24.99 | 232600 |
| 2022-08-15 | 10.36 | $24.80 | 172231 |
| 2022-08-12 | 9.97 | $24.65 | 173807 |
| 2022-08-11 | 9.62 | $24.10 | 320031 |
| 2022-08-10 | 9.50 | $23.51 | 392700 |
| 2022-08-09 | 9.38 | $23.97 | 453800 |
| 2022-08-08 | 9.55 | $23.46 | 380600 |
| 2022-08-05 | 9.70 | $23.81 | 270515 |
| 2022-08-04 | 9.56 | $24.29 | 203437 |
| 2022-08-03 | 9.42 | $24.60 | 151300 |
| 2022-08-02 | 8.59 | $24.08 | 182300 |
| 2022-08-01 | 7.87 | $24.60 | 301707 |
| 2022-07-29 | 7.04 | $24.13 | 205700 |
| 2022-07-28 | 6.42 | $23.86 | 257800 |
| 2022-07-27 | 6.01 | $23.09 | 174024 |
| 2022-07-26 | 6.07 | $22.45 | 235200 |
| 2022-07-25 | 6.38 | $22.68 | 160300 |
| 2022-07-22 | 6.71 | $22.63 | 137600 |
| 2022-07-21 | 7.01 | $22.81 | 228524 |
| 2022-07-20 | 7.37 | $22.43 | 182400 |
| 2022-07-19 | 7.66 | $22.49 | 339636 |
| 2022-07-18 | 7.89 | $21.54 | 342500 |
| 2022-07-15 | 7.84 | $21.85 | 330406 |
| 2022-07-14 | 7.91 | $22.08 | 452700 |
| 2022-07-13 | 8.07 | $22.66 | 175621 |
| 2022-07-12 | 8.45 | $23.08 | 216700 |
| 2022-07-11 | 8.52 | $23.00 | 548700 |
| 2022-07-08 | 8.56 | $23.29 | 272700 |
| 2022-07-07 | 8.49 | $23.50 | 626830 |
| 2022-07-06 | 8.49 | $22.72 | 435331 |
| 2022-07-05 | 8.80 | $22.81 | 377700 |
| 2022-07-01 | 9.24 | $21.55 | 311511 |
| 2022-06-30 | 8.97 | $21.42 | 450230 |
| 2022-06-29 | 8.82 | $21.80 | 303150 |
| 2022-06-28 | 8.94 | $22.49 | 410332 |
| 2022-06-27 | 9.31 | $23.00 | 621100 |
| 2022-06-24 | 9.76 | $22.10 | 7.3M |
| 2022-06-23 | 10.24 | $22.31 | 605304 |
| 2022-06-22 | 10.67 | $22.59 | 677300 |
| 2022-06-21 | 11.17 | $22.95 | 859700 |
| 2022-06-17 | 11.22 | $23.20 | 904800 |
| 2022-06-16 | 11.51 | $22.37 | 580510 |
| 2022-06-15 | 12.07 | $23.10 | 532800 |
| 2022-06-14 | 12.27 | $22.92 | 520830 |
| 2022-06-13 | 12.73 | $21.87 | 594914 |
| 2022-06-10 | 13.39 | $23.25 | 521108 |
| 2022-06-09 | 13.32 | $23.56 | 441300 |
| 2022-06-08 | 12.81 | $24.00 | 416609 |
| 2022-06-07 | 12.03 | $24.19 | 674420 |
| 2022-06-06 | 11.18 | $25.25 | 981700 |
| 2022-06-03 | 10.28 | $23.19 | 228647 |
| 2022-06-02 | 10.60 | $23.04 | 310003 |
| 2022-06-01 | 11.14 | $22.97 | 278600 |
| 2022-05-31 | 11.72 | $22.68 | 1.2M |
| 2022-05-27 | 12.32 | $23.20 | 552233 |
| 2022-05-26 | 12.87 | $23.10 | 253818 |
| 2022-05-25 | 13.45 | $22.35 | 278719 |
| 2022-05-24 | 13.85 | $21.49 | 237100 |
| 2022-05-23 | 13.85 | $22.06 | 227200 |
| 2022-05-20 | 14.23 | $21.70 | 285823 |
| 2022-05-19 | 14.56 | $21.97 | 289600 |
| 2022-05-18 | 15.28 | $22.24 | 258218 |
| 2022-05-17 | 16.05 | $23.15 | 276600 |
| 2022-05-16 | 16.38 | $22.83 | 263790 |
| 2022-05-13 | 16.95 | $22.72 | 542900 |
| 2022-05-12 | 17.69 | $21.09 | 378810 |
| 2022-05-11 | 17.54 | $20.95 | 318019 |
| 2022-05-10 | 17.73 | $21.11 | 356400 |
| 2022-05-09 | 17.94 | $21.85 | 430847 |
| 2022-05-06 | 18.72 | $23.11 | 691502 |
| 2022-05-05 | 19.54 | $20.67 | 424655 |
| 2022-05-04 | 18.59 | $21.31 | 326600 |
| 2022-05-03 | 17.59 | $21.32 | 283600 |
| 2022-05-02 | 16.86 | $21.55 | 273039 |
| 2022-04-29 | 16.32 | $21.86 | 233217 |
| 2022-04-28 | 16.04 | $22.21 | 270803 |
| 2022-04-27 | 15.57 | $21.56 | 280300 |
| 2022-04-26 | 14.73 | $21.62 | 241300 |
| 2022-04-25 | 13.90 | $22.56 | 247044 |
| 2022-04-22 | 13.39 | $22.78 | 326400 |
| 2022-04-21 | 13.16 | $23.43 | 168503 |
| 2022-04-20 | 13.59 | $23.66 | 348700 |
| 2022-04-19 | 14.26 | $24.09 | 722400 |
| 2022-04-18 | 14.93 | $23.74 | 289100 |
| 2022-04-14 | 15.63 | $23.89 | 225800 |
| 2022-04-13 | 16.25 | $23.90 | 110000 |
| 2022-04-12 | 16.98 | $23.79 | 245900 |
| 2022-04-11 | 17.75 | $23.75 | 189200 |
| 2022-04-08 | 18.56 | $24.37 | 318500 |
| 2022-04-07 | 19.36 | $23.48 | 292000 |
| 2022-04-06 | 19.42 | $23.37 | 200200 |
| 2022-04-05 | 19.74 | $24.39 | 251000 |
| 2022-04-04 | 20.74 | $24.44 | 190334 |
| 2022-04-01 | 21.73 | $24.24 | 164500 |
| 2022-03-31 | 22.48 | $23.77 | 196700 |
| 2022-03-30 | 23.26 | $24.31 | 169500 |
| 2022-03-29 | 24.41 | $24.22 | 218637 |
| 2022-03-28 | 25.62 | $23.63 | 191500 |
| 2022-03-25 | 26.49 | $24.16 | 212700 |
| 2022-03-24 | 27.52 | $23.69 | 192808 |
| 2022-03-23 | 28.22 | $23.28 | 196230 |
| 2022-03-22 | 28.76 | $23.61 | 212100 |
| 2022-03-21 | 29.40 | $23.32 | 180900 |
| 2022-03-18 | 30.07 | $23.56 | 434003 |
| 2022-03-17 | 30.58 | $23.04 | 151545 |
| 2022-03-16 | 30.74 | $23.01 | 160404 |
| 2022-03-15 | 30.90 | $22.74 | 204600 |
| 2022-03-14 | 30.73 | $21.91 | 295700 |
| 2022-03-11 | 30.11 | $21.96 | 371700 |
| 2022-03-10 | 29.52 | $22.61 | 238319 |
| 2022-03-09 | 29.09 | $23.00 | 240045 |
| 2022-03-08 | 28.89 | $22.93 | 227604 |
| 2022-03-07 | 28.62 | $23.36 | 377213 |
| 2022-03-04 | 28.43 | $24.31 | 391731 |
| 2022-03-03 | 28.55 | $24.06 | 301300 |
| 2022-03-02 | 28.59 | $23.35 | 305000 |
| 2022-03-01 | 28.01 | $23.19 | 275800 |
| 2022-02-28 | 27.48 | $23.76 | 360708 |
| 2022-02-25 | 27.03 | $24.05 | 453049 |
| 2022-02-24 | 26.56 | $23.84 | 374800 |
| 2022-02-23 | 25.89 | $23.44 | 666900 |
| 2022-02-22 | 25.53 | $23.71 | 466500 |
| 2022-02-18 | 24.63 | $23.06 | 241900 |
| 2022-02-17 | 23.78 | $23.89 | 161802 |
| 2022-02-16 | 23.26 | $24.57 | 193600 |
| 2022-02-15 | 22.89 | $24.86 | 223100 |
| 2022-02-14 | 22.60 | $24.60 | 277300 |
| 2022-02-11 | 22.27 | $24.91 | 202500 |
| 2022-02-10 | 22.04 | $25.24 | 336000 |
| 2022-02-09 | 22.00 | $25.93 | 120500 |
| 2022-02-08 | 22.28 | $25.87 | 115800 |
| 2022-02-07 | 22.57 | $25.86 | 161834 |
| 2022-02-04 | 22.87 | $26.38 | 227634 |
| 2022-02-03 | 23.32 | $25.99 | 174907 |
| 2022-02-02 | 23.81 | $27.00 | 384800 |
| 2022-02-01 | 24.54 | $26.42 | 337700 |
| 2022-01-31 | 24.89 | $25.16 | 201874 |
| 2022-01-28 | 24.34 | $24.73 | 243000 |
| 2022-01-27 | 23.38 | $24.73 | 185715 |
| 2022-01-26 | 22.54 | $24.82 | 252000 |
| 2022-01-25 | 21.69 | $24.53 | 417328 |
| 2022-01-24 | 20.38 | $25.18 | 420110 |
| 2022-01-21 | 18.99 | $25.56 | 304216 |
| 2022-01-20 | 18.00 | $26.08 | 386207 |
| 2022-01-19 | 17.15 | $26.23 | 602647 |
| 2022-01-18 | 16.08 | $26.80 | 293635 |
| 2022-01-14 | 15.31 | $27.27 | 348922 |
| 2022-01-13 | 14.54 | $27.80 | 342242 |
| 2022-01-12 | 14.17 | $28.03 | 367947 |
| 2022-01-11 | 13.79 | $28.22 | 348105 |
| 2022-01-10 | 13.52 | $28.22 | 351544 |
| 2022-01-07 | 13.24 | $28.61 | 308604 |
| 2022-01-06 | 13.25 | $28.96 | 773700 |
| 2022-01-05 | 13.44 | $28.76 | 462336 |
| 2022-01-04 | 13.64 | $29.83 | 461768 |
| 2022-01-03 | 14.26 | $30.98 | 281440 |
| 2021-12-31 | 14.38 | $30.58 | 131300 |
| 2021-12-30 | 14.66 | $30.68 | 216049 |
| 2021-12-29 | 15.06 | $29.64 | 305733 |
| 2021-12-28 | 15.54 | $29.72 | 289000 |
| 2021-12-27 | 16.18 | $29.93 | 263127 |
| 2021-12-23 | 16.86 | $29.69 | 261143 |
| 2021-12-22 | 17.47 | $29.69 | 303200 |
| 2021-12-21 | 18.14 | $30.48 | 1.5M |
| 2021-12-20 | 18.84 | $29.30 | 1.4M |
| 2021-12-17 | 18.82 | $29.22 | 1.7M |
| 2021-12-16 | 19.08 | $30.95 | 1.4M |
| 2021-12-15 | 19.91 | $31.88 | 1.4M |
| 2021-12-14 | 20.08 | $32.32 | 339644 |
| 2021-12-13 | 19.76 | $32.48 | 414400 |
| 2021-12-10 | 19.42 | $32.83 | 645600 |
| 2021-12-09 | 18.71 | $32.41 | 474436 |
| 2021-12-08 | 18.12 | $32.52 | 556739 |
| 2021-12-07 | 17.61 | $31.92 | 815122 |
| 2021-12-06 | 17.24 | $30.90 | 871867 |
| 2021-12-03 | 17.20 | $28.89 | 213800 |
| 2021-12-02 | 17.11 | $29.15 | 209060 |
| 2021-12-01 | 17.18 | $28.84 | 207929 |
| 2021-11-30 | 17.26 | $28.81 | 914600 |
| 2021-11-29 | 17.28 | $29.63 | 252231 |
| 2021-11-26 | 17.75 | $30.16 | 260100 |
| 2021-11-24 | 18.25 | $31.12 | 356500 |
| 2021-11-23 | 18.18 | $30.96 | 175510 |
| 2021-11-22 | 18.12 | $31.36 | 302633 |
| 2021-11-19 | 17.78 | $31.07 | 155100 |
| 2021-11-18 | 17.77 | $31.02 | 161019 |
| 2021-11-17 | 17.76 | $31.26 | 131200 |
| 2021-11-16 | 17.38 | $31.55 | 188800 |
| 2021-11-15 | 16.98 | $31.55 | 136000 |
| 2021-11-12 | 16.67 | $30.75 | 103647 |
| 2021-11-11 | 16.65 | $30.90 | 115634 |
| 2021-11-10 | 16.52 | $31.05 | 127931 |
| 2021-11-09 | 16.42 | $31.13 | 96100 |
| 2021-11-08 | 16.30 | $31.16 | 99921 |
| 2021-11-05 | 16.01 | $31.12 | 111638 |
| 2021-11-04 | 15.70 | $30.46 | 104600 |
| 2021-11-03 | 15.51 | $30.53 | 178015 |
| 2021-11-02 | 15.70 | $29.70 | 173700 |
| 2021-11-01 | 16.26 | $29.90 | 336702 |
| 2021-10-29 | 16.68 | $29.85 | 175355 |
| 2021-10-28 | 17.12 | $29.48 | 173500 |
| 2021-10-27 | 17.67 | $29.39 | 89200 |
| 2021-10-26 | 18.44 | $29.65 | 93207 |
| 2021-10-25 | 19.25 | $30.00 | 138500 |
| 2021-10-22 | 20.11 | $29.25 | 231300 |
| 2021-10-21 | 21.17 | $29.66 | 193000 |
| 2021-10-20 | 21.84 | $29.46 | 167700 |
| 2021-10-19 | 22.63 | $29.78 | 175800 |
| 2021-10-18 | 23.40 | $29.86 | 96700 |
| 2021-10-15 | 24.03 | $30.10 | 180143 |
| 2021-10-14 | 24.47 | $30.46 | 139600 |
| 2021-10-13 | 24.72 | $31.10 | 218100 |
| 2021-10-12 | 24.65 | $31.01 | 273318 |
| 2021-10-11 | 24.69 | $29.95 | 308010 |
| 2021-10-08 | 25.35 | $29.19 | 82022 |
| 2021-10-07 | 26.46 | $29.07 | 84507 |
| 2021-10-06 | 27.63 | $29.10 | 167548 |
| 2021-10-05 | 29.07 | $28.40 | 327400 |
| 2021-10-04 | 30.48 | $28.27 | 235100 |
| 2021-10-01 | 31.56 | $28.02 | 185400 |
| 2021-09-30 | 32.71 | $28.17 | 232700 |
| 2021-09-29 | 34.13 | $28.55 | 428521 |
| 2021-09-28 | 35.91 | $28.57 | 305838 |
| 2021-09-27 | 37.79 | $28.28 | 198537 |
| 2021-09-24 | 39.76 | $27.61 | 486300 |
| 2021-09-23 | 41.82 | $28.73 | 947912 |
| 2021-09-22 | 43.92 | $28.90 | 645231 |
| 2021-09-21 | 45.50 | $28.89 | 726511 |
| 2021-09-20 | 47.18 | $29.28 | 399300 |
| 2021-09-17 | 48.45 | $29.53 | 442400 |
| 2021-09-16 | 49.80 | $30.00 | 238800 |
| 2021-09-15 | 50.40 | $30.13 | 286235 |
| 2021-09-14 | 51.00 | $29.83 | 216900 |
| 2021-09-13 | 51.69 | $30.00 | 278320 |
| 2021-09-10 | 51.97 | $30.44 | 339560 |
| 2021-09-09 | 52.04 | $30.69 | 500202 |
| 2021-09-08 | 51.93 | $30.92 | 709900 |
| 2021-09-07 | 51.77 | $31.20 | 495924 |
| 2021-09-03 | 51.16 | $31.44 | 683700 |
| 2021-09-02 | 50.60 | $31.24 | 1.1M |
| 2021-09-01 | 50.04 | $31.00 | 852131 |
| 2021-08-31 | 49.56 | $28.47 | 115700 |
| 2021-08-30 | 49.67 | $28.58 | 178300 |
| 2021-08-27 | 49.78 | $29.66 | 176200 |
| 2021-08-26 | 49.45 | $28.57 | 178500 |
| 2021-08-25 | 49.27 | $28.86 | 219900 |
| 2021-08-24 | 49.14 | $27.80 | 169300 |
| 2021-08-23 | 49.20 | $27.98 | 154800 |
| 2021-08-20 | 49.30 | $27.34 | 134628 |
| 2021-08-19 | 49.64 | $26.50 | 194000 |
| 2021-08-18 | 50.00 | $27.34 | 183429 |
| 2021-08-17 | 49.59 | $27.62 | 167150 |
| 2021-08-16 | 49.16 | $27.84 | 69397 |
| 2021-08-13 | 48.56 | $27.69 | 118844 |
| 2021-08-12 | 47.97 | $27.64 | 99914 |
| 2021-08-11 | 47.23 | $27.37 | 181300 |
| 2021-08-10 | 46.51 | $26.77 | 104600 |
| 2021-08-09 | 45.86 | $26.48 | 113915 |
| 2021-08-06 | 45.21 | $26.37 | 106928 |
| 2021-08-05 | 44.57 | $26.04 | 127916 |
| 2021-08-04 | 43.96 | $25.25 | 125053 |
| 2021-08-03 | 43.43 | $25.21 | 117500 |
| 2021-08-02 | 42.89 | $24.88 | 140905 |
| 2021-07-30 | 42.31 | $24.97 | 91600 |
| 2021-07-29 | 41.70 | $25.10 | 147504 |
| 2021-07-28 | 40.61 | $24.97 | 167400 |
| 2021-07-27 | 39.46 | $25.22 | 61100 |
| 2021-07-26 | 38.14 | $25.28 | 84540 |
| 2021-07-23 | 36.75 | $25.16 | 108928 |
| 2021-07-22 | 35.28 | $25.32 | 130800 |
| 2021-07-21 | 33.70 | $25.25 | 109447 |
| 2021-07-20 | 32.06 | $24.64 | 123111 |
| 2021-07-19 | 30.37 | $24.12 | 167827 |
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