Is Energy Recovery, Inc. (ERII) a Buy, Sell, or Hold?
Enter your email address below for free access to our Energy Recovery, Inc. (ERII) research center and poll results.
NASDAQ : ERII
Energy Recovery, Inc.
$8.565 USD
-$0.06 (-0.64%)
- Volume
- 205.96K
- Average Volume
- 1.11M
- Market Capitalization
- $441.49M
- P/E Ratio
- 21.92
- Dividend Yield
- 0.00%
- Price Target
- $12.50
- Year High
- $18.32
- Year Low
- $7.83
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $9.28
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.78
2026-07-20
Close Price
$8.57
Vol: 204491
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.36
Average
17.97
Maximum
29.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.78 | $8.57 | 204491 |
| 2026-07-17 | 8.82 | $8.62 | 741300 |
| 2026-07-16 | 8.84 | $8.70 | 596125 |
| 2026-07-15 | 8.84 | $8.62 | 703237 |
| 2026-07-14 | 8.84 | $8.66 | 570740 |
| 2026-07-13 | 8.83 | $8.66 | 893485 |
| 2026-07-10 | 8.80 | $8.73 | 676700 |
| 2026-07-09 | 8.76 | $8.93 | 1.0M |
| 2026-07-08 | 8.72 | $8.62 | 660003 |
| 2026-07-07 | 8.69 | $8.80 | 537910 |
| 2026-07-06 | 8.65 | $9.00 | 415696 |
| 2026-07-02 | 8.61 | $8.84 | 647692 |
| 2026-07-01 | 8.57 | $8.90 | 669337 |
| 2026-06-30 | 8.54 | $9.02 | 919000 |
| 2026-06-29 | 8.49 | $8.81 | 875525 |
| 2026-06-26 | 8.46 | $8.82 | 1.6M |
| 2026-06-25 | 8.45 | $8.79 | 710100 |
| 2026-06-24 | 8.44 | $8.77 | 925136 |
| 2026-06-23 | 8.44 | $8.86 | 621385 |
| 2026-06-22 | 8.44 | $8.90 | 1.4M |
| 2026-06-18 | 8.43 | $9.42 | 3.6M |
| 2026-06-17 | 8.39 | $8.99 | 2.5M |
| 2026-06-16 | 8.36 | $8.58 | 1.5M |
| 2026-06-15 | 8.39 | $8.76 | 2.1M |
| 2026-06-12 | 8.37 | $8.33 | 720100 |
| 2026-06-11 | 8.38 | $8.19 | 839568 |
| 2026-06-10 | 8.39 | $7.92 | 523224 |
| 2026-06-09 | 8.43 | $8.12 | 689807 |
| 2026-06-08 | 8.46 | $7.97 | 669483 |
| 2026-06-05 | 8.52 | $8.01 | 584600 |
| 2026-06-04 | 8.59 | $8.29 | 753656 |
| 2026-06-03 | 8.75 | $8.04 | 1.1M |
| 2026-06-02 | 8.92 | $8.18 | 725344 |
| 2026-06-01 | 9.06 | $8.00 | 984950 |
| 2026-05-29 | 9.21 | $8.17 | 892124 |
| 2026-05-28 | 9.35 | $8.63 | 557474 |
| 2026-05-27 | 9.46 | $8.68 | 493418 |
| 2026-05-26 | 9.58 | $8.77 | 806924 |
| 2026-05-22 | 9.69 | $8.85 | 825755 |
| 2026-05-21 | 9.81 | $8.62 | 648302 |
| 2026-05-20 | 9.93 | $8.65 | 916800 |
| 2026-05-19 | 10.04 | $8.46 | 933500 |
| 2026-05-18 | 10.14 | $9.06 | 1.3M |
| 2026-05-15 | 10.21 | $8.41 | 1.2M |
| 2026-05-14 | 10.32 | $8.62 | 4.8M |
| 2026-05-13 | 10.41 | $8.31 | 3.5M |
| 2026-05-12 | 10.52 | $8.73 | 1.4M |
| 2026-05-11 | 10.65 | $8.70 | 1.6M |
| 2026-05-08 | 10.79 | $9.13 | 1.5M |
| 2026-05-07 | 10.88 | $9.43 | 3.6M |
| 2026-05-06 | 10.97 | $11.61 | 726935 |
| 2026-05-05 | 10.92 | $11.31 | 586264 |
| 2026-05-04 | 10.87 | $11.00 | 596689 |
| 2026-05-01 | 10.84 | $11.04 | 858700 |
| 2026-04-30 | 10.80 | $11.07 | 1.2M |
| 2026-04-29 | 10.76 | $10.70 | 642000 |
| 2026-04-28 | 10.73 | $11.09 | 720243 |
| 2026-04-27 | 10.66 | $11.05 | 850202 |
| 2026-04-24 | 10.60 | $11.28 | 1.7M |
| 2026-04-23 | 10.54 | $11.01 | 830500 |
| 2026-04-22 | 10.49 | $10.81 | 1.3M |
| 2026-04-21 | 10.46 | $10.37 | 710754 |
| 2026-04-20 | 10.45 | $10.46 | 748701 |
| 2026-04-17 | 10.40 | $10.58 | 1.7M |
| 2026-04-16 | 10.36 | $10.45 | 785300 |
| 2026-04-15 | 10.33 | $10.62 | 929417 |
| 2026-04-14 | 10.31 | $11.29 | 550417 |
| 2026-04-13 | 10.26 | $11.41 | 820888 |
| 2026-04-10 | 10.19 | $11.11 | 381127 |
| 2026-04-09 | 10.15 | $11.06 | 855985 |
| 2026-04-08 | 10.13 | $10.72 | 714300 |
| 2026-04-07 | 10.14 | $10.33 | 486117 |
| 2026-04-06 | 10.18 | $10.42 | 514954 |
| 2026-04-02 | 10.19 | $10.20 | 1.1M |
| 2026-04-01 | 10.21 | $10.22 | 695211 |
| 2026-03-31 | 10.24 | $10.07 | 872000 |
| 2026-03-30 | 10.25 | $9.81 | 655348 |
| 2026-03-27 | 10.27 | $9.87 | 549190 |
| 2026-03-26 | 10.30 | $9.94 | 445062 |
| 2026-03-25 | 10.32 | $10.14 | 493300 |
| 2026-03-24 | 10.62 | $10.17 | 1.1M |
| 2026-03-23 | 10.92 | $10.12 | 2.0M |
| 2026-03-20 | 11.21 | $9.46 | 1.9M |
| 2026-03-19 | 11.55 | $9.73 | 797500 |
| 2026-03-18 | 11.87 | $9.91 | 698600 |
| 2026-03-17 | 12.16 | $10.19 | 599200 |
| 2026-03-16 | 12.45 | $10.26 | 604900 |
| 2026-03-13 | 12.71 | $10.05 | 813713 |
| 2026-03-12 | 12.98 | $10.24 | 831214 |
| 2026-03-11 | 13.24 | $10.78 | 656839 |
| 2026-03-10 | 13.48 | $10.87 | 1.0M |
| 2026-03-09 | 13.73 | $11.12 | 1.8M |
| 2026-03-06 | 13.94 | $10.61 | 905456 |
| 2026-03-05 | 14.17 | $10.73 | 870179 |
| 2026-03-04 | 14.38 | $10.72 | 928411 |
| 2026-03-03 | 14.59 | $10.22 | 1.7M |
| 2026-03-02 | 14.82 | $10.26 | 940752 |
| 2026-02-27 | 15.04 | $10.43 | 1.2M |
| 2026-02-26 | 15.26 | $10.43 | 4.5M |
| 2026-02-25 | 15.47 | $16.12 | 459531 |
| 2026-02-24 | 15.38 | $16.07 | 299907 |
| 2026-02-23 | 15.30 | $16.06 | 369146 |
| 2026-02-20 | 15.21 | $16.24 | 272239 |
| 2026-02-19 | 15.13 | $16.05 | 279700 |
| 2026-02-18 | 15.05 | $15.75 | 291434 |
| 2026-02-17 | 14.96 | $15.89 | 333370 |
| 2026-02-13 | 14.88 | $15.60 | 309300 |
| 2026-02-12 | 14.81 | $15.37 | 235113 |
| 2026-02-11 | 14.76 | $15.44 | 246800 |
| 2026-02-10 | 14.70 | $15.59 | 286396 |
| 2026-02-09 | 14.64 | $15.81 | 273755 |
| 2026-02-06 | 14.56 | $15.47 | 304500 |
| 2026-02-05 | 14.50 | $15.11 | 233231 |
| 2026-02-04 | 14.45 | $14.98 | 211600 |
| 2026-02-03 | 14.42 | $14.81 | 381049 |
| 2026-02-02 | 14.40 | $14.95 | 343281 |
| 2026-01-30 | 14.34 | $14.59 | 399234 |
| 2026-01-29 | 14.28 | $14.78 | 296804 |
| 2026-01-28 | 14.22 | $14.65 | 455817 |
| 2026-01-27 | 14.18 | $14.48 | 285541 |
| 2026-01-26 | 14.15 | $14.33 | 226901 |
| 2026-01-23 | 14.12 | $14.30 | 293240 |
| 2026-01-22 | 14.10 | $14.63 | 286342 |
| 2026-01-21 | 14.06 | $14.42 | 311131 |
| 2026-01-20 | 14.05 | $13.98 | 308921 |
| 2026-01-16 | 14.07 | $14.30 | 373917 |
| 2026-01-15 | 14.06 | $14.30 | 340943 |
| 2026-01-14 | 14.07 | $14.22 | 393353 |
| 2026-01-13 | 14.08 | $14.38 | 285500 |
| 2026-01-12 | 14.09 | $14.28 | 235000 |
| 2026-01-09 | 14.10 | $14.16 | 299500 |
| 2026-01-08 | 14.12 | $14.44 | 215996 |
| 2026-01-07 | 14.11 | $14.06 | 278402 |
| 2026-01-06 | 14.13 | $14.42 | 304345 |
| 2026-01-05 | 14.14 | $14.33 | 372100 |
| 2026-01-02 | 14.16 | $13.72 | 318800 |
| 2025-12-31 | 14.22 | $13.49 | 512400 |
| 2025-12-30 | 14.27 | $13.48 | 613326 |
| 2025-12-29 | 14.32 | $13.80 | 321500 |
| 2025-12-26 | 14.35 | $13.88 | 287018 |
| 2025-12-24 | 14.37 | $13.84 | 152300 |
| 2025-12-23 | 14.39 | $13.81 | 399007 |
| 2025-12-22 | 14.40 | $13.98 | 409500 |
| 2025-12-19 | 14.38 | $14.07 | 1.3M |
| 2025-12-18 | 14.34 | $14.43 | 393600 |
| 2025-12-17 | 14.32 | $14.13 | 435200 |
| 2025-12-16 | 14.33 | $14.44 | 599740 |
| 2025-12-15 | 14.34 | $14.52 | 478300 |
| 2025-12-12 | 14.34 | $14.47 | 315515 |
| 2025-12-11 | 14.34 | $14.60 | 356758 |
| 2025-12-10 | 14.32 | $14.41 | 554813 |
| 2025-12-09 | 14.31 | $14.23 | 443748 |
| 2025-12-08 | 14.30 | $14.50 | 441340 |
| 2025-12-05 | 14.27 | $14.72 | 333137 |
| 2025-12-04 | 14.26 | $14.68 | 285200 |
| 2025-12-03 | 14.39 | $14.90 | 420332 |
| 2025-12-02 | 14.46 | $14.43 | 492000 |
| 2025-12-01 | 14.58 | $14.46 | 393442 |
| 2025-11-28 | 14.72 | $14.45 | 225400 |
| 2025-11-26 | 14.85 | $14.38 | 300641 |
| 2025-11-25 | 14.99 | $14.25 | 470300 |
| 2025-11-24 | 15.15 | $13.88 | 845200 |
| 2025-11-21 | 15.33 | $13.64 | 526019 |
| 2025-11-20 | 15.56 | $13.28 | 512649 |
| 2025-11-19 | 15.79 | $14.00 | 722400 |
| 2025-11-18 | 15.95 | $14.43 | 535900 |
| 2025-11-17 | 16.08 | $14.50 | 715234 |
| 2025-11-14 | 16.21 | $14.55 | 502930 |
| 2025-11-13 | 16.32 | $14.53 | 751250 |
| 2025-11-12 | 16.43 | $14.26 | 819800 |
| 2025-11-11 | 16.54 | $14.05 | 655426 |
| 2025-11-10 | 16.62 | $14.06 | 1.1M |
| 2025-11-07 | 16.70 | $13.98 | 2.5M |
| 2025-11-06 | 16.76 | $14.49 | 1.2M |
| 2025-11-05 | 16.80 | $17.26 | 521043 |
| 2025-11-04 | 16.71 | $16.41 | 339600 |
| 2025-11-03 | 16.67 | $16.81 | 402400 |
| 2025-10-31 | 16.62 | $17.11 | 335300 |
| 2025-10-30 | 16.55 | $17.13 | 220800 |
| 2025-10-29 | 16.49 | $17.17 | 280425 |
| 2025-10-28 | 16.42 | $17.40 | 321321 |
| 2025-10-27 | 16.32 | $17.59 | 291224 |
| 2025-10-24 | 16.21 | $18.11 | 309200 |
| 2025-10-23 | 16.07 | $17.87 | 409500 |
| 2025-10-22 | 15.94 | $17.22 | 392800 |
| 2025-10-21 | 15.84 | $17.16 | 556400 |
| 2025-10-20 | 15.74 | $17.03 | 466950 |
| 2025-10-17 | 15.63 | $16.76 | 457900 |
| 2025-10-16 | 15.53 | $16.77 | 564906 |
| 2025-10-15 | 15.45 | $16.34 | 436600 |
| 2025-10-14 | 15.36 | $15.74 | 271200 |
| 2025-10-13 | 15.31 | $15.56 | 294900 |
| 2025-10-10 | 15.25 | $15.27 | 364337 |
| 2025-10-09 | 15.21 | $15.32 | 647200 |
| 2025-10-08 | 15.17 | $15.44 | 464600 |
| 2025-10-07 | 15.13 | $15.57 | 291549 |
| 2025-10-06 | 15.07 | $15.79 | 292003 |
| 2025-10-03 | 15.01 | $15.77 | 466245 |
| 2025-10-02 | 14.94 | $15.87 | 347900 |
| 2025-10-01 | 14.86 | $15.84 | 371521 |
| 2025-09-30 | 14.77 | $15.42 | 325000 |
| 2025-09-29 | 14.72 | $15.35 | 497917 |
| 2025-09-26 | 14.66 | $15.32 | 479200 |
| 2025-09-25 | 14.62 | $15.24 | 435600 |
| 2025-09-24 | 14.58 | $15.28 | 388100 |
| 2025-09-23 | 14.55 | $15.06 | 387300 |
| 2025-09-22 | 14.52 | $14.95 | 396000 |
| 2025-09-19 | 14.51 | $14.69 | 1.1M |
| 2025-09-18 | 14.48 | $15.14 | 500300 |
| 2025-09-17 | 14.44 | $14.60 | 634300 |
| 2025-09-16 | 14.43 | $14.62 | 665400 |
| 2025-09-15 | 14.41 | $14.55 | 397138 |
| 2025-09-12 | 14.40 | $14.36 | 258800 |
| 2025-09-11 | 14.40 | $14.53 | 369300 |
| 2025-09-10 | 14.41 | $14.59 | 360613 |
| 2025-09-09 | 14.39 | $14.38 | 508454 |
| 2025-09-08 | 14.37 | $14.58 | 437531 |
| 2025-09-05 | 14.35 | $14.42 | 325647 |
| 2025-09-04 | 14.36 | $14.31 | 487543 |
| 2025-09-03 | 14.33 | $14.10 | 564300 |
| 2025-09-02 | 14.30 | $14.34 | 438923 |
| 2025-08-29 | 14.25 | $14.21 | 210500 |
| 2025-08-28 | 14.18 | $14.41 | 295700 |
| 2025-08-27 | 14.13 | $14.57 | 318500 |
| 2025-08-26 | 14.09 | $14.52 | 305619 |
| 2025-08-25 | 14.04 | $14.49 | 240628 |
| 2025-08-22 | 14.01 | $14.73 | 328929 |
| 2025-08-21 | 13.96 | $14.19 | 315343 |
| 2025-08-20 | 13.95 | $14.34 | 410700 |
| 2025-08-19 | 13.92 | $14.42 | 337826 |
| 2025-08-18 | 13.89 | $14.25 | 452200 |
| 2025-08-15 | 13.85 | $14.18 | 377326 |
| 2025-08-14 | 13.82 | $14.49 | 480500 |
| 2025-08-13 | 13.78 | $14.62 | 481108 |
| 2025-08-12 | 13.72 | $14.30 | 581600 |
| 2025-08-11 | 13.65 | $13.89 | 559214 |
| 2025-08-08 | 13.62 | $14.19 | 450300 |
| 2025-08-07 | 13.56 | $14.65 | 871000 |
| 2025-08-06 | 13.50 | $13.62 | 354800 |
| 2025-08-05 | 13.48 | $13.63 | 295000 |
| 2025-08-04 | 13.45 | $13.33 | 338300 |
| 2025-08-01 | 13.43 | $12.79 | 565935 |
| 2025-07-31 | 13.45 | $13.45 | 485647 |
| 2025-07-30 | 13.42 | $13.64 | 453416 |
| 2025-07-29 | 13.38 | $13.67 | 620632 |
| 2025-07-28 | 13.33 | $13.72 | 313800 |
| 2025-07-25 | 13.28 | $13.88 | 320400 |
| 2025-07-24 | 13.21 | $13.91 | 307630 |
| 2025-07-23 | 13.12 | $13.85 | 359905 |
| 2025-07-22 | 13.04 | $13.67 | 350543 |
| 2025-07-21 | 12.96 | $13.55 | 316100 |
| 2025-07-18 | 12.89 | $13.54 | 481807 |
| 2025-07-17 | 12.82 | $13.65 | 421500 |
| 2025-07-16 | 12.75 | $13.45 | 442014 |
| 2025-07-15 | 12.70 | $13.00 | 318024 |
| 2025-07-14 | 12.66 | $13.12 | 262200 |
| 2025-07-11 | 12.64 | $13.16 | 327800 |
| 2025-07-10 | 12.61 | $13.38 | 304141 |
| 2025-07-09 | 12.58 | $13.27 | 306418 |
| 2025-07-08 | 12.56 | $13.06 | 667000 |
| 2025-07-07 | 12.54 | $12.88 | 299534 |
| 2025-07-03 | 12.51 | $13.20 | 427132 |
| 2025-07-02 | 12.48 | $12.88 | 325206 |
| 2025-07-01 | 12.46 | $12.72 | 346900 |
| 2025-06-30 | 12.45 | $12.78 | 653800 |
| 2025-06-27 | 12.44 | $12.62 | 1.1M |
| 2025-06-26 | 12.43 | $12.41 | 376326 |
| 2025-06-25 | 12.43 | $12.13 | 297600 |
| 2025-06-24 | 12.45 | $12.27 | 399200 |
| 2025-06-23 | 12.47 | $12.19 | 330909 |
| 2025-06-20 | 12.48 | $12.02 | 917800 |
| 2025-06-18 | 12.51 | $12.18 | 321800 |
| 2025-06-17 | 12.55 | $12.21 | 310400 |
| 2025-06-16 | 12.59 | $12.43 | 375100 |
| 2025-06-13 | 12.63 | $12.36 | 354200 |
| 2025-06-12 | 12.62 | $12.57 | 373646 |
| 2025-06-11 | 12.61 | $12.68 | 263300 |
| 2025-06-10 | 12.59 | $12.82 | 377622 |
| 2025-06-09 | 12.56 | $12.72 | 330000 |
| 2025-06-06 | 12.49 | $12.63 | 292822 |
| 2025-06-05 | 12.47 | $12.46 | 353000 |
| 2025-06-04 | 12.60 | $12.53 | 332038 |
| 2025-06-03 | 12.72 | $12.56 | 446800 |
| 2025-06-02 | 12.87 | $12.40 | 554600 |
| 2025-05-30 | 13.04 | $12.61 | 652257 |
| 2025-05-29 | 13.19 | $12.38 | 404000 |
| 2025-05-28 | 13.34 | $12.38 | 456538 |
| 2025-05-27 | 13.49 | $12.63 | 412000 |
| 2025-05-23 | 13.61 | $12.56 | 423207 |
| 2025-05-22 | 13.74 | $12.45 | 541532 |
| 2025-05-21 | 13.88 | $12.64 | 524240 |
| 2025-05-20 | 13.99 | $12.91 | 534000 |
| 2025-05-19 | 14.08 | $13.08 | 443314 |
| 2025-05-16 | 14.16 | $13.16 | 676700 |
| 2025-05-15 | 14.25 | $12.28 | 685400 |
| 2025-05-14 | 14.37 | $12.31 | 674479 |
| 2025-05-13 | 14.51 | $12.26 | 657500 |
| 2025-05-12 | 14.64 | $12.24 | 994200 |
| 2025-05-09 | 14.77 | $11.37 | 985491 |
| 2025-05-08 | 14.94 | $12.25 | 2.5M |
| 2025-05-07 | 15.08 | $15.04 | 495308 |
| 2025-05-06 | 15.05 | $14.88 | 495400 |
| 2025-05-05 | 15.03 | $15.58 | 304700 |
| 2025-05-02 | 14.97 | $15.80 | 218000 |
| 2025-05-01 | 14.92 | $15.58 | 336003 |
| 2025-04-30 | 14.94 | $15.45 | 368941 |
| 2025-04-29 | 14.96 | $15.40 | 435223 |
| 2025-04-28 | 14.99 | $15.01 | 622200 |
| 2025-04-25 | 15.04 | $15.17 | 339300 |
| 2025-04-24 | 15.09 | $15.18 | 710100 |
| 2025-04-23 | 15.15 | $14.76 | 593652 |
| 2025-04-22 | 15.25 | $14.88 | 356957 |
| 2025-04-21 | 15.34 | $14.63 | 242346 |
| 2025-04-17 | 15.42 | $14.83 | 388143 |
| 2025-04-16 | 15.49 | $14.87 | 367500 |
| 2025-04-15 | 15.58 | $15.08 | 389300 |
| 2025-04-14 | 15.63 | $14.88 | 257600 |
| 2025-04-11 | 15.68 | $14.84 | 417000 |
| 2025-04-10 | 15.76 | $14.60 | 355912 |
| 2025-04-09 | 15.83 | $15.19 | 558007 |
| 2025-04-08 | 15.88 | $14.31 | 596800 |
| 2025-04-07 | 15.99 | $14.46 | 554400 |
| 2025-04-04 | 16.08 | $14.41 | 617800 |
| 2025-04-03 | 16.18 | $14.95 | 510580 |
| 2025-04-02 | 16.21 | $15.97 | 498200 |
| 2025-04-01 | 16.20 | $15.85 | 379131 |
| 2025-03-31 | 16.16 | $15.89 | 430000 |
| 2025-03-28 | 16.13 | $15.95 | 272105 |
| 2025-03-27 | 16.08 | $16.18 | 331300 |
| 2025-03-26 | 16.02 | $16.54 | 314612 |
| 2025-03-25 | 15.93 | $16.60 | 362922 |
| 2025-03-24 | 15.83 | $16.83 | 466800 |
| 2025-03-21 | 15.73 | $16.11 | 1.0M |
| 2025-03-20 | 15.65 | $16.31 | 349000 |
| 2025-03-19 | 15.61 | $16.66 | 442348 |
| 2025-03-18 | 15.56 | $16.16 | 581429 |
| 2025-03-17 | 15.53 | $15.80 | 487717 |
| 2025-03-14 | 15.51 | $16.38 | 557200 |
| 2025-03-13 | 15.44 | $15.99 | 327345 |
| 2025-03-12 | 15.39 | $16.24 | 638000 |
| 2025-03-11 | 15.32 | $16.54 | 618000 |
| 2025-03-10 | 15.23 | $16.22 | 433800 |
| 2025-03-07 | 15.14 | $16.37 | 335800 |
| 2025-03-06 | 15.06 | $15.67 | 390626 |
| 2025-03-05 | 15.01 | $15.61 | 396021 |
| 2025-03-04 | 14.96 | $15.22 | 439265 |
| 2025-03-03 | 14.90 | $15.12 | 492900 |
| 2025-02-28 | 14.87 | $14.96 | 628300 |
| 2025-02-27 | 14.85 | $15.05 | 521900 |
| 2025-02-26 | 14.81 | $14.68 | 271400 |
| 2025-02-25 | 14.80 | $14.68 | 306340 |
| 2025-02-24 | 14.78 | $14.78 | 271539 |
| 2025-02-21 | 14.76 | $14.65 | 281400 |
| 2025-02-20 | 14.75 | $15.48 | 254309 |
| 2025-02-19 | 14.72 | $15.63 | 168714 |
| 2025-02-18 | 14.69 | $15.55 | 359718 |
| 2025-02-14 | 14.65 | $15.29 | 346642 |
| 2025-02-13 | 14.61 | $15.10 | 205800 |
| 2025-02-12 | 14.57 | $14.90 | 256100 |
| 2025-02-11 | 14.53 | $14.86 | 155400 |
| 2025-02-10 | 14.49 | $14.72 | 150900 |
| 2025-02-07 | 14.46 | $14.53 | 150204 |
| 2025-02-06 | 14.47 | $14.70 | 170326 |
| 2025-02-05 | 14.48 | $14.69 | 190700 |
| 2025-02-04 | 14.51 | $14.58 | 215832 |
| 2025-02-03 | 14.54 | $14.14 | 380540 |
| 2025-01-31 | 14.58 | $14.34 | 331000 |
| 2025-01-30 | 14.59 | $14.56 | 249149 |
| 2025-01-29 | 14.60 | $14.42 | 355000 |
| 2025-01-28 | 14.62 | $14.33 | 217145 |
| 2025-01-27 | 14.67 | $14.26 | 353606 |
| 2025-01-24 | 14.69 | $14.40 | 228635 |
| 2025-01-23 | 14.71 | $14.61 | 208513 |
| 2025-01-22 | 14.74 | $14.73 | 322446 |
| 2025-01-21 | 14.76 | $15.11 | 226927 |
| 2025-01-17 | 14.77 | $14.77 | 366601 |
| 2025-01-16 | 14.84 | $14.35 | 251600 |
| 2025-01-15 | 14.93 | $14.37 | 240112 |
| 2025-01-14 | 15.02 | $14.10 | 216919 |
| 2025-01-13 | 15.13 | $14.06 | 297318 |
| 2025-01-10 | 15.30 | $14.14 | 292100 |
| 2025-01-08 | 15.43 | $14.79 | 304010 |
| 2025-01-07 | 15.52 | $14.89 | 261717 |
| 2025-01-06 | 15.59 | $15.34 | 248439 |
| 2025-01-03 | 15.64 | $15.06 | 211228 |
| 2025-01-02 | 15.70 | $14.89 | 299319 |
| 2024-12-31 | 15.77 | $14.70 | 307344 |
| 2024-12-30 | 15.84 | $14.72 | 252600 |
| 2024-12-27 | 15.88 | $14.86 | 226600 |
| 2024-12-26 | 15.90 | $15.18 | 488100 |
| 2024-12-24 | 15.91 | $14.74 | 218000 |
| 2024-12-23 | 15.95 | $14.83 | 387749 |
| 2024-12-20 | 16.00 | $15.14 | 1.1M |
| 2024-12-19 | 16.02 | $15.16 | 342900 |
| 2024-12-18 | 16.04 | $15.38 | 302958 |
| 2024-12-17 | 16.04 | $16.09 | 317200 |
| 2024-12-16 | 15.97 | $16.19 | 241814 |
| 2024-12-13 | 16.09 | $16.11 | 208229 |
| 2024-12-12 | 16.24 | $16.42 | 370600 |
| 2024-12-11 | 16.38 | $17.37 | 535302 |
| 2024-12-10 | 16.48 | $16.80 | 472000 |
| 2024-12-09 | 16.64 | $16.59 | 281941 |
| 2024-12-06 | 16.79 | $16.26 | 511817 |
| 2024-12-05 | 16.97 | $16.40 | 396500 |
| 2024-12-04 | 17.13 | $16.21 | 367700 |
| 2024-12-03 | 17.27 | $16.31 | 427730 |
| 2024-12-02 | 17.39 | $16.04 | 335700 |
| 2024-11-29 | 17.51 | $15.56 | 375400 |
| 2024-11-27 | 17.62 | $15.20 | 435500 |
| 2024-11-26 | 17.76 | $15.33 | 467213 |
| 2024-11-25 | 17.87 | $15.60 | 593849 |
| 2024-11-22 | 17.99 | $15.80 | 498300 |
| 2024-11-21 | 18.09 | $15.63 | 3.1M |
| 2024-11-20 | 18.20 | $15.50 | 713700 |
| 2024-11-19 | 18.32 | $15.35 | 1.0M |
| 2024-11-18 | 18.45 | $14.66 | 3.0M |
| 2024-11-15 | 18.66 | $18.75 | 331200 |
| 2024-11-14 | 18.67 | $19.00 | 223900 |
| 2024-11-13 | 18.62 | $19.17 | 323100 |
| 2024-11-12 | 18.56 | $19.43 | 255414 |
| 2024-11-11 | 18.49 | $19.93 | 431500 |
| 2024-11-08 | 18.41 | $19.71 | 340130 |
| 2024-11-07 | 18.36 | $19.86 | 398626 |
| 2024-11-06 | 18.30 | $19.60 | 693300 |
| 2024-11-05 | 18.25 | $19.06 | 298843 |
| 2024-11-04 | 18.23 | $18.52 | 334300 |
| 2024-11-01 | 18.19 | $18.53 | 621011 |
| 2024-10-31 | 18.10 | $17.86 | 551902 |
| 2024-10-30 | 18.06 | $17.86 | 306317 |
| 2024-10-29 | 18.03 | $17.58 | 413400 |
| 2024-10-28 | 18.01 | $17.98 | 218300 |
| 2024-10-25 | 17.98 | $17.82 | 154400 |
| 2024-10-24 | 17.95 | $17.85 | 263824 |
| 2024-10-23 | 17.92 | $17.88 | 306128 |
| 2024-10-22 | 17.87 | $17.99 | 410649 |
| 2024-10-21 | 17.85 | $18.91 | 493300 |
| 2024-10-18 | 17.76 | $18.87 | 442500 |
| 2024-10-17 | 17.67 | $18.01 | 370103 |
| 2024-10-16 | 17.63 | $17.93 | 414605 |
| 2024-10-15 | 17.57 | $18.04 | 377024 |
| 2024-10-14 | 17.49 | $18.37 | 273400 |
| 2024-10-11 | 17.38 | $18.65 | 297342 |
| 2024-10-10 | 17.24 | $18.62 | 306400 |
| 2024-10-09 | 17.09 | $18.74 | 361647 |
| 2024-10-08 | 16.93 | $18.63 | 492451 |
| 2024-10-07 | 16.76 | $17.60 | 216000 |
| 2024-10-04 | 16.62 | $16.90 | 205800 |
| 2024-10-03 | 16.50 | $17.01 | 190400 |
| 2024-10-02 | 16.39 | $17.31 | 448003 |
| 2024-10-01 | 16.32 | $17.11 | 199900 |
| 2024-09-30 | 16.25 | $17.39 | 191033 |
| 2024-09-27 | 16.19 | $17.19 | 177200 |
| 2024-09-26 | 16.16 | $17.15 | 166140 |
| 2024-09-25 | 16.13 | $17.04 | 274100 |
| 2024-09-24 | 16.17 | $17.53 | 149154 |
| 2024-09-23 | 16.19 | $17.05 | 212330 |
| 2024-09-20 | 16.25 | $17.05 | 839836 |
| 2024-09-19 | 16.28 | $17.24 | 288100 |
| 2024-09-18 | 16.33 | $16.84 | 437100 |
| 2024-09-17 | 16.37 | $16.45 | 290601 |
| 2024-09-16 | 16.44 | $16.01 | 490406 |
| 2024-09-13 | 16.51 | $16.03 | 234030 |
| 2024-09-12 | 16.57 | $15.51 | 336126 |
| 2024-09-11 | 16.63 | $15.49 | 376742 |
| 2024-09-10 | 16.69 | $15.30 | 507220 |
| 2024-09-09 | 16.75 | $14.86 | 302700 |
| 2024-09-06 | 16.84 | $14.48 | 302300 |
| 2024-09-05 | 16.95 | $14.79 | 428400 |
| 2024-09-04 | 17.01 | $15.83 | 289022 |
| 2024-09-03 | 17.01 | $15.81 | 457300 |
| 2024-08-30 | 17.02 | $16.24 | 357600 |
| 2024-08-29 | 17.02 | $16.44 | 287012 |
| 2024-08-28 | 17.08 | $16.57 | 345200 |
| 2024-08-27 | 16.98 | $17.80 | 514000 |
| 2024-08-26 | 16.81 | $18.02 | 284800 |
| 2024-08-23 | 16.63 | $18.23 | 387929 |
| 2024-08-22 | 16.47 | $17.74 | 385900 |
| 2024-08-21 | 16.32 | $18.18 | 337729 |
| 2024-08-20 | 16.13 | $17.65 | 457100 |
| 2024-08-19 | 15.98 | $17.83 | 249702 |
| 2024-08-16 | 15.81 | $17.46 | 338180 |
| 2024-08-15 | 15.65 | $17.19 | 350109 |
| 2024-08-14 | 15.53 | $16.62 | 232208 |
| 2024-08-13 | 15.45 | $16.70 | 298800 |
| 2024-08-12 | 15.38 | $16.60 | 439617 |
| 2024-08-09 | 15.29 | $16.65 | 464409 |
| 2024-08-08 | 15.18 | $16.60 | 316900 |
| 2024-08-07 | 15.06 | $15.95 | 297363 |
| 2024-08-06 | 14.95 | $15.86 | 812500 |
| 2024-08-05 | 14.83 | $16.03 | 776649 |
| 2024-08-02 | 14.66 | $16.29 | 702100 |
| 2024-08-01 | 14.48 | $17.59 | 1.8M |
| 2024-07-31 | 14.24 | $14.58 | 336760 |
| 2024-07-30 | 14.15 | $14.47 | 264800 |
| 2024-07-29 | 14.07 | $14.43 | 232525 |
| 2024-07-26 | 14.01 | $14.91 | 258440 |
| 2024-07-25 | 13.92 | $14.84 | 270220 |
| 2024-07-24 | 13.83 | $14.32 | 280626 |
| 2024-07-23 | 13.74 | $14.68 | 276500 |
| 2024-07-22 | 13.66 | $14.49 | 280782 |
| 2024-07-19 | 13.55 | $14.29 | 399644 |
| 2024-07-18 | 13.46 | $14.60 | 253274 |
| 2024-07-17 | 13.35 | $15.06 | 590868 |
| 2024-07-16 | 13.25 | $15.41 | 503765 |
| 2024-07-15 | 13.12 | $14.76 | 537138 |
| 2024-07-12 | 13.06 | $14.37 | 456339 |
| 2024-07-11 | 13.03 | $14.31 | 377102 |
| 2024-07-10 | 13.00 | $13.64 | 341589 |
| 2024-07-09 | 13.00 | $13.47 | 524632 |
| 2024-07-08 | 12.99 | $12.68 | 228073 |
| 2024-07-05 | 13.03 | $12.60 | 253238 |
| 2024-07-03 | 13.04 | $12.95 | 129061 |
| 2024-07-02 | 13.03 | $12.79 | 240747 |
| 2024-07-01 | 13.06 | $12.70 | 387702 |
| 2024-06-28 | 13.10 | $13.29 | 888470 |
| 2024-06-27 | 13.10 | $13.21 | 381317 |
| 2024-06-26 | 13.10 | $12.95 | 383550 |
| 2024-06-25 | 13.15 | $12.51 | 299001 |
| 2024-06-24 | 13.20 | $13.05 | 405419 |
| 2024-06-21 | 13.21 | $12.37 | 529609 |
| 2024-06-20 | 13.29 | $12.41 | 198387 |
| 2024-06-18 | 13.37 | $12.53 | 168255 |
| 2024-06-17 | 13.42 | $13.03 | 231937 |
| 2024-06-14 | 13.45 | $12.83 | 288259 |
| 2024-06-13 | 13.51 | $13.44 | 197448 |
| 2024-06-12 | 13.54 | $13.87 | 386923 |
| 2024-06-11 | 13.55 | $13.64 | 609323 |
| 2024-06-10 | 13.56 | $13.63 | 599741 |
| 2024-06-07 | 13.57 | $13.33 | 669763 |
| 2024-06-06 | 13.60 | $13.48 | 720244 |
| 2024-06-05 | 13.60 | $12.86 | 201964 |
| 2024-06-04 | 13.65 | $12.72 | 399967 |
| 2024-06-03 | 13.69 | $13.26 | 322501 |
| 2024-05-31 | 13.71 | $13.50 | 404650 |
| 2024-05-30 | 13.68 | $13.42 | 335438 |
| 2024-05-29 | 13.75 | $13.23 | 237622 |
| 2024-05-28 | 13.83 | $13.80 | 304695 |
| 2024-05-24 | 13.88 | $13.58 | 279045 |
| 2024-05-23 | 13.91 | $13.29 | 219634 |
| 2024-05-22 | 13.96 | $13.91 | 271554 |
| 2024-05-21 | 13.96 | $13.95 | 273558 |
| 2024-05-20 | 13.96 | $13.58 | 215227 |
| 2024-05-17 | 13.97 | $13.71 | 312606 |
| 2024-05-16 | 13.97 | $14.04 | 268133 |
| 2024-05-15 | 13.95 | $14.09 | 269860 |
| 2024-05-14 | 13.92 | $13.90 | 404341 |
| 2024-05-13 | 13.91 | $13.86 | 321726 |
| 2024-05-10 | 13.92 | $13.96 | 592341 |
| 2024-05-09 | 13.94 | $13.90 | 676924 |
| 2024-05-08 | 13.98 | $13.49 | 358246 |
| 2024-05-07 | 14.03 | $13.87 | 496042 |
| 2024-05-06 | 14.07 | $13.43 | 441351 |
| 2024-05-03 | 14.14 | $13.64 | 691059 |
| 2024-05-02 | 14.20 | $13.04 | 1.5M |
| 2024-05-01 | 14.32 | $14.65 | 393292 |
| 2024-04-30 | 14.37 | $14.90 | 396958 |
| 2024-04-29 | 14.37 | $14.86 | 376596 |
| 2024-04-26 | 14.42 | $14.20 | 257148 |
| 2024-04-25 | 14.50 | $14.19 | 393489 |
| 2024-04-24 | 14.58 | $13.98 | 264629 |
| 2024-04-23 | 14.64 | $13.89 | 271916 |
| 2024-04-22 | 14.70 | $13.75 | 305256 |
| 2024-04-19 | 14.78 | $13.71 | 375863 |
| 2024-04-18 | 14.87 | $13.63 | 262232 |
| 2024-04-17 | 14.95 | $13.53 | 430814 |
| 2024-04-16 | 15.01 | $13.70 | 295380 |
| 2024-04-15 | 15.06 | $13.98 | 192135 |
| 2024-04-12 | 15.10 | $14.37 | 311382 |
| 2024-04-11 | 15.09 | $14.80 | 422046 |
| 2024-04-10 | 15.09 | $14.39 | 399770 |
| 2024-04-09 | 15.11 | $14.83 | 502898 |
| 2024-04-08 | 15.12 | $14.73 | 293101 |
| 2024-04-05 | 15.14 | $14.86 | 272375 |
| 2024-04-04 | 15.18 | $15.51 | 513007 |
| 2024-04-03 | 15.17 | $15.54 | 249664 |
| 2024-04-02 | 15.16 | $14.93 | 386636 |
| 2024-04-01 | 15.20 | $15.87 | 321598 |
| 2024-03-28 | 15.21 | $15.79 | 334479 |
| 2024-03-27 | 15.21 | $15.80 | 323600 |
| 2024-03-26 | 15.18 | $15.15 | 351454 |
| 2024-03-25 | 15.20 | $15.10 | 279948 |
| 2024-03-22 | 15.21 | $15.30 | 347701 |
| 2024-03-21 | 15.15 | $15.61 | 500161 |
| 2024-03-20 | 15.12 | $15.20 | 314526 |
| 2024-03-19 | 15.14 | $14.78 | 234027 |
| 2024-03-18 | 15.19 | $14.58 | 289981 |
| 2024-03-15 | 15.27 | $14.82 | 1.6M |
| 2024-03-14 | 15.34 | $14.17 | 374573 |
| 2024-03-13 | 15.42 | $14.82 | 353427 |
| 2024-03-12 | 15.44 | $14.75 | 425480 |
| 2024-03-11 | 15.49 | $15.05 | 443099 |
| 2024-03-08 | 15.52 | $15.20 | 254228 |
| 2024-03-07 | 15.52 | $15.56 | 292221 |
| 2024-03-06 | 15.50 | $15.46 | 351193 |
| 2024-03-05 | 15.47 | $15.34 | 307281 |
| 2024-03-04 | 15.43 | $15.69 | 454966 |
| 2024-03-01 | 15.42 | $16.09 | 962437 |
| 2024-02-29 | 15.38 | $15.63 | 876045 |
| 2024-02-28 | 15.38 | $15.27 | 613767 |
| 2024-02-27 | 15.41 | $15.55 | 519616 |
| 2024-02-26 | 15.45 | $15.29 | 653975 |
| 2024-02-23 | 15.49 | $14.04 | 689888 |
| 2024-02-22 | 15.60 | $15.11 | 1.4M |
| 2024-02-21 | 15.65 | $15.62 | 387044 |
| 2024-02-20 | 15.72 | $15.67 | 273878 |
| 2024-02-16 | 15.77 | $16.18 | 335901 |
| 2024-02-15 | 15.79 | $16.23 | 324856 |
| 2024-02-14 | 15.81 | $15.80 | 368976 |
| 2024-02-13 | 15.88 | $15.17 | 286069 |
| 2024-02-12 | 16.00 | $15.86 | 311715 |
| 2024-02-09 | 16.10 | $15.57 | 363177 |
| 2024-02-08 | 16.17 | $15.30 | 242619 |
| 2024-02-07 | 16.26 | $15.16 | 483885 |
| 2024-02-06 | 16.39 | $14.76 | 892618 |
| 2024-02-05 | 16.56 | $14.53 | 446942 |
| 2024-02-02 | 16.72 | $15.48 | 479964 |
| 2024-02-01 | 16.86 | $15.43 | 282383 |
| 2024-01-31 | 17.00 | $15.51 | 469090 |
| 2024-01-30 | 17.17 | $15.97 | 346662 |
| 2024-01-29 | 17.31 | $16.25 | 554089 |
| 2024-01-26 | 17.45 | $16.16 | 277577 |
| 2024-01-25 | 17.59 | $16.16 | 476377 |
| 2024-01-24 | 17.73 | $16.25 | 479595 |
| 2024-01-23 | 17.86 | $16.98 | 1.0M |
| 2024-01-22 | 17.94 | $16.63 | 688302 |
| 2024-01-19 | 18.02 | $16.55 | 880191 |
| 2024-01-18 | 18.13 | $16.64 | 439148 |
| 2024-01-17 | 18.21 | $17.14 | 513211 |
| 2024-01-16 | 18.28 | $17.60 | 543292 |
| 2024-01-12 | 18.37 | $17.91 | 412241 |
| 2024-01-11 | 18.40 | $17.08 | 1.0M |
| 2024-01-10 | 18.44 | $17.09 | 443140 |
| 2024-01-09 | 18.50 | $17.58 | 360023 |
| 2024-01-08 | 18.53 | $18.17 | 293376 |
| 2024-01-05 | 18.54 | $17.85 | 392838 |
| 2024-01-04 | 18.55 | $18.18 | 308582 |
| 2024-01-03 | 18.56 | $18.31 | 312751 |
| 2024-01-02 | 18.58 | $18.88 | 401243 |
| 2023-12-29 | 18.58 | $18.84 | 278049 |
| 2023-12-28 | 18.59 | $18.93 | 271618 |
| 2023-12-27 | 18.62 | $19.02 | 216345 |
| 2023-12-26 | 18.61 | $19.06 | 136858 |
| 2023-12-22 | 18.59 | $18.66 | 195974 |
| 2023-12-21 | 18.64 | $18.59 | 182233 |
| 2023-12-20 | 18.67 | $18.35 | 231457 |
| 2023-12-19 | 18.72 | $18.66 | 323699 |
| 2023-12-18 | 18.77 | $18.32 | 323126 |
| 2023-12-15 | 18.83 | $18.57 | 718531 |
| 2023-12-14 | 18.87 | $19.30 | 567063 |
| 2023-12-13 | 18.88 | $18.60 | 338114 |
| 2023-12-12 | 18.91 | $17.83 | 322476 |
| 2023-12-11 | 18.92 | $18.32 | 337808 |
| 2023-12-08 | 18.90 | $18.18 | 294332 |
| 2023-12-07 | 18.89 | $18.38 | 479874 |
| 2023-12-06 | 18.87 | $17.93 | 388805 |
| 2023-12-05 | 18.88 | $18.49 | 297966 |
| 2023-12-04 | 18.86 | $18.75 | 439857 |
| 2023-12-01 | 18.83 | $18.88 | 532886 |
| 2023-11-30 | 18.77 | $19.06 | 295978 |
| 2023-11-29 | 18.54 | $19.35 | 267865 |
| 2023-11-28 | 18.33 | $18.93 | 242818 |
| 2023-11-27 | 18.09 | $18.72 | 644727 |
| 2023-11-24 | 17.90 | $19.50 | 141992 |
| 2023-11-22 | 17.67 | $19.37 | 162785 |
| 2023-11-21 | 17.47 | $19.26 | 189953 |
| 2023-11-20 | 17.43 | $19.66 | 420568 |
| 2023-11-17 | 17.35 | $19.44 | 751727 |
| 2023-11-16 | 17.29 | $19.42 | 442685 |
| 2023-11-15 | 17.23 | $19.45 | 407758 |
| 2023-11-14 | 17.20 | $19.34 | 720280 |
| 2023-11-13 | 17.18 | $17.97 | 271085 |
| 2023-11-10 | 17.25 | $17.97 | 254046 |
| 2023-11-09 | 17.33 | $17.87 | 438916 |
| 2023-11-08 | 17.46 | $17.96 | 387643 |
| 2023-11-07 | 17.59 | $18.20 | 547639 |
| 2023-11-06 | 17.72 | $18.11 | 833437 |
| 2023-11-03 | 17.83 | $18.08 | 894581 |
| 2023-11-02 | 17.93 | $17.71 | 2.2M |
| 2023-11-01 | 18.05 | $14.41 | 648520 |
| 2023-10-31 | 18.35 | $15.20 | 821418 |
| 2023-10-30 | 18.61 | $14.16 | 702822 |
| 2023-10-27 | 18.95 | $14.84 | 865735 |
| 2023-10-26 | 19.27 | $15.04 | 1.6M |
| 2023-10-25 | 19.55 | $15.37 | 1.5M |
| 2023-10-24 | 19.82 | $18.38 | 410751 |
| 2023-10-23 | 19.95 | $18.05 | 460906 |
| 2023-10-20 | 20.11 | $18.20 | 852749 |
| 2023-10-19 | 20.27 | $18.29 | 493588 |
| 2023-10-18 | 20.43 | $18.75 | 566491 |
| 2023-10-17 | 20.59 | $19.05 | 616190 |
| 2023-10-16 | 20.78 | $19.36 | 630553 |
| 2023-10-13 | 20.95 | $19.51 | 445773 |
| 2023-10-12 | 21.13 | $20.59 | 255074 |
| 2023-10-11 | 21.28 | $20.54 | 424557 |
| 2023-10-10 | 21.44 | $20.84 | 421798 |
| 2023-10-09 | 21.62 | $20.15 | 351776 |
| 2023-10-06 | 21.82 | $20.09 | 551708 |
| 2023-10-05 | 22.04 | $20.08 | 664138 |
| 2023-10-04 | 22.28 | $20.41 | 504283 |
| 2023-10-03 | 22.51 | $20.56 | 220563 |
| 2023-10-02 | 22.74 | $20.83 | 353743 |
| 2023-09-29 | 22.96 | $21.21 | 588806 |
| 2023-09-28 | 23.26 | $20.68 | 665590 |
| 2023-09-27 | 23.58 | $20.75 | 403479 |
| 2023-09-26 | 23.94 | $20.98 | 348805 |
| 2023-09-25 | 24.28 | $21.34 | 606170 |
| 2023-09-22 | 24.58 | $21.29 | 942140 |
| 2023-09-21 | 24.87 | $21.65 | 284433 |
| 2023-09-20 | 25.17 | $21.94 | 209953 |
| 2023-09-19 | 25.46 | $22.70 | 343880 |
| 2023-09-18 | 25.71 | $22.90 | 335629 |
| 2023-09-15 | 25.92 | $23.00 | 747629 |
| 2023-09-14 | 26.12 | $23.67 | 372911 |
| 2023-09-13 | 26.28 | $23.73 | 298543 |
| 2023-09-12 | 26.47 | $24.38 | 316889 |
| 2023-09-11 | 26.63 | $24.15 | 254882 |
| 2023-09-08 | 26.79 | $24.54 | 295701 |
| 2023-09-07 | 26.95 | $24.82 | 308688 |
| 2023-09-06 | 27.07 | $25.00 | 240583 |
| 2023-09-05 | 27.16 | $25.15 | 704453 |
| 2023-09-01 | 27.28 | $25.38 | 1.1M |
| 2023-08-31 | 27.39 | $27.18 | 494453 |
| 2023-08-30 | 27.33 | $27.09 | 268045 |
| 2023-08-29 | 27.50 | $27.95 | 209570 |
| 2023-08-28 | 27.63 | $27.77 | 264002 |
| 2023-08-25 | 27.76 | $27.29 | 249282 |
| 2023-08-24 | 27.89 | $27.15 | 223659 |
| 2023-08-23 | 28.02 | $27.56 | 555879 |
| 2023-08-22 | 28.16 | $27.88 | 263582 |
| 2023-08-21 | 28.29 | $27.59 | 196209 |
| 2023-08-18 | 28.42 | $27.14 | 183007 |
| 2023-08-17 | 28.56 | $27.05 | 221180 |
| 2023-08-16 | 28.70 | $26.87 | 201794 |
| 2023-08-15 | 28.86 | $27.38 | 309897 |
| 2023-08-14 | 29.02 | $27.60 | 275985 |
| 2023-08-11 | 29.16 | $27.41 | 237671 |
| 2023-08-10 | 29.24 | $27.73 | 317785 |
| 2023-08-09 | 29.31 | $27.14 | 494704 |
| 2023-08-08 | 29.39 | $26.81 | 964277 |
| 2023-08-07 | 29.46 | $27.67 | 567209 |
| 2023-08-04 | 29.49 | $27.52 | 791825 |
| 2023-08-03 | 29.50 | $25.97 | 2.1M |
| 2023-08-02 | 29.59 | $30.42 | 584915 |
| 2023-08-01 | 29.48 | $30.57 | 303697 |
| 2023-07-31 | 29.38 | $30.48 | 332862 |
| 2023-07-28 | 29.26 | $29.93 | 196441 |
| 2023-07-27 | 29.15 | $29.68 | 273625 |
| 2023-07-26 | 29.07 | $30.33 | 178771 |
| 2023-07-25 | 29.02 | $30.55 | 330218 |
| 2023-07-24 | 28.84 | $30.12 | 365913 |
| 2023-07-21 | 28.68 | $29.92 | 690370 |
| 2023-07-20 | 28.56 | $29.96 | 295218 |
| 2023-07-19 | 28.44 | $30.07 | 369572 |
| 2023-07-18 | 28.31 | $30.61 | 404292 |
| 2023-07-17 | 28.15 | $30.25 | 879742 |
| 2023-07-14 | 27.98 | $29.07 | 318055 |
| 2023-07-13 | 27.86 | $29.09 | 305988 |
| 2023-07-12 | 27.73 | $28.71 | 410601 |
| 2023-07-11 | 27.65 | $28.34 | 256617 |
| 2023-07-10 | 27.58 | $28.22 | 222768 |
| 2023-07-07 | 27.52 | $27.70 | 238289 |
| 2023-07-06 | 27.47 | $27.74 | 321029 |
| 2023-07-05 | 27.40 | $28.31 | 272848 |
| 2023-07-03 | 27.26 | $28.60 | 332209 |
| 2023-06-30 | 27.09 | $27.95 | 483228 |
| 2023-06-29 | 26.90 | $27.81 | 357459 |
| 2023-06-28 | 26.70 | $27.96 | 768976 |
| 2023-06-27 | 26.54 | $29.42 | 1.1M |
| 2023-06-26 | 26.31 | $27.00 | 297242 |
| 2023-06-23 | 26.21 | $26.79 | 650079 |
| 2023-06-22 | 26.10 | $27.51 | 201425 |
| 2023-06-21 | 25.99 | $27.57 | 252930 |
| 2023-06-20 | 25.88 | $27.52 | 369500 |
| 2023-06-16 | 25.77 | $27.39 | 647929 |
| 2023-06-15 | 25.66 | $26.83 | 221915 |
| 2023-06-14 | 25.55 | $26.64 | 308008 |
| 2023-06-13 | 25.44 | $26.67 | 506470 |
| 2023-06-12 | 25.33 | $26.98 | 318800 |
| 2023-06-09 | 25.19 | $27.03 | 321176 |
| 2023-06-08 | 25.05 | $27.00 | 321405 |
| 2023-06-07 | 24.93 | $26.64 | 378009 |
| 2023-06-06 | 24.82 | $26.42 | 426094 |
| 2023-06-05 | 24.67 | $25.39 | 269000 |
| 2023-06-02 | 24.61 | $25.29 | 294510 |
| 2023-06-01 | 24.51 | $24.21 | 415452 |
| 2023-05-31 | 24.40 | $23.81 | 418275 |
| 2023-05-30 | 24.32 | $24.72 | 260745 |
| 2023-05-26 | 24.19 | $24.83 | 234573 |
| 2023-05-25 | 24.08 | $24.92 | 332992 |
| 2023-05-24 | 23.98 | $24.63 | 242975 |
| 2023-05-23 | 23.88 | $25.27 | 243580 |
| 2023-05-22 | 23.76 | $25.48 | 241866 |
| 2023-05-19 | 23.61 | $25.23 | 282799 |
| 2023-05-18 | 23.47 | $25.24 | 381732 |
| 2023-05-17 | 23.37 | $24.68 | 284393 |
| 2023-05-16 | 23.32 | $24.33 | 199373 |
| 2023-05-15 | 23.29 | $24.57 | 327984 |
| 2023-05-12 | 23.27 | $24.14 | 209328 |
| 2023-05-11 | 23.29 | $24.26 | 255000 |
| 2023-05-10 | 23.32 | $24.48 | 398949 |
| 2023-05-09 | 23.32 | $24.43 | 491416 |
| 2023-05-08 | 23.34 | $23.56 | 257166 |
| 2023-05-05 | 23.38 | $24.21 | 484036 |
| 2023-05-04 | 23.34 | $23.27 | 847094 |
| 2023-05-03 | 23.35 | $21.98 | 471203 |
| 2023-05-02 | 23.42 | $22.22 | 383384 |
| 2023-05-01 | 23.49 | $22.10 | 337112 |
| 2023-04-28 | 23.54 | $22.53 | 415400 |
| 2023-04-27 | 23.52 | $22.93 | 440382 |
| 2023-04-26 | 23.46 | $22.74 | 362265 |
| 2023-04-25 | 23.42 | $22.81 | 423467 |
| 2023-04-24 | 23.37 | $22.41 | 273685 |
| 2023-04-21 | 23.33 | $22.59 | 901326 |
| 2023-04-20 | 23.28 | $23.08 | 222514 |
| 2023-04-19 | 23.20 | $23.71 | 240657 |
| 2023-04-18 | 23.11 | $23.82 | 257334 |
| 2023-04-17 | 22.99 | $24.15 | 258806 |
| 2023-04-14 | 22.84 | $24.51 | 242512 |
| 2023-04-13 | 22.71 | $24.86 | 297604 |
| 2023-04-12 | 22.57 | $24.51 | 375458 |
| 2023-04-11 | 22.49 | $24.77 | 489376 |
| 2023-04-10 | 22.37 | $24.39 | 529319 |
| 2023-04-06 | 22.26 | $23.46 | 261860 |
| 2023-04-05 | 22.25 | $23.42 | 351781 |
| 2023-04-04 | 22.27 | $23.31 | 550590 |
| 2023-04-03 | 22.26 | $23.68 | 549516 |
| 2023-03-31 | 22.27 | $23.05 | 628168 |
| 2023-03-30 | 22.28 | $22.11 | 216876 |
| 2023-03-29 | 22.31 | $21.90 | 163548 |
| 2023-03-28 | 22.32 | $21.87 | 158229 |
| 2023-03-27 | 22.33 | $21.79 | 197286 |
| 2023-03-24 | 22.33 | $21.69 | 217592 |
| 2023-03-23 | 22.34 | $21.50 | 190180 |
| 2023-03-22 | 22.36 | $21.49 | 227188 |
| 2023-03-21 | 22.33 | $21.94 | 239796 |
| 2023-03-20 | 22.29 | $21.42 | 235868 |
| 2023-03-17 | 22.30 | $21.04 | 983104 |
| 2023-03-16 | 22.34 | $22.05 | 275291 |
| 2023-03-15 | 22.36 | $21.97 | 345674 |
| 2023-03-14 | 22.38 | $22.85 | 430387 |
| 2023-03-13 | 22.39 | $22.47 | 390461 |
| 2023-03-10 | 22.40 | $22.26 | 349163 |
| 2023-03-09 | 22.40 | $23.22 | 280603 |
| 2023-03-08 | 22.35 | $23.77 | 274096 |
| 2023-03-07 | 22.29 | $23.19 | 415392 |
| 2023-03-06 | 22.25 | $23.89 | 631932 |
| 2023-03-03 | 22.20 | $23.26 | 313778 |
| 2023-03-02 | 22.17 | $22.60 | 330645 |
| 2023-03-01 | 22.16 | $22.09 | 263967 |
| 2023-02-28 | 22.16 | $22.07 | 477327 |
| 2023-02-27 | 22.13 | $21.73 | 237255 |
| 2023-02-24 | 22.11 | $22.02 | 349737 |
| 2023-02-23 | 22.08 | $21.85 | 934204 |
| 2023-02-22 | 22.07 | $20.89 | 607529 |
| 2023-02-21 | 22.10 | $21.13 | 328877 |
| 2023-02-17 | 22.14 | $21.67 | 357068 |
| 2023-02-16 | 22.15 | $21.84 | 374249 |
| 2023-02-15 | 22.13 | $22.50 | 569926 |
| 2023-02-14 | 22.09 | $22.36 | 563495 |
| 2023-02-13 | 22.06 | $22.95 | 117456 |
| 2023-02-10 | 22.03 | $22.61 | 276875 |
| 2023-02-09 | 22.00 | $22.31 | 214500 |
| 2023-02-08 | 21.98 | $22.32 | 212373 |
| 2023-02-07 | 21.93 | $22.42 | 199496 |
| 2023-02-06 | 21.83 | $22.42 | 184182 |
| 2023-02-03 | 21.72 | $22.95 | 230162 |
| 2023-02-02 | 21.56 | $22.71 | 277871 |
| 2023-02-01 | 21.45 | $22.30 | 226302 |
| 2023-01-31 | 21.36 | $22.13 | 209478 |
| 2023-01-30 | 21.28 | $21.41 | 125837 |
| 2023-01-27 | 21.24 | $21.46 | 339342 |
| 2023-01-26 | 21.18 | $21.27 | 210833 |
| 2023-01-25 | 21.17 | $21.81 | 127411 |
| 2023-01-24 | 21.13 | $21.45 | 214787 |
| 2023-01-23 | 21.10 | $21.85 | 356620 |
| 2023-01-20 | 21.09 | $21.87 | 264128 |
| 2023-01-19 | 21.06 | $21.58 | 191349 |
| 2023-01-18 | 21.02 | $21.58 | 172863 |
| 2023-01-17 | 21.00 | $21.88 | 225062 |
| 2023-01-13 | 20.97 | $22.19 | 186685 |
| 2023-01-12 | 20.96 | $22.17 | 201888 |
| 2023-01-11 | 20.97 | $21.80 | 185463 |
| 2023-01-10 | 20.98 | $21.28 | 444046 |
| 2023-01-09 | 21.00 | $20.43 | 254280 |
| 2023-01-06 | 21.07 | $20.21 | 248190 |
| 2023-01-05 | 21.16 | $19.80 | 305070 |
| 2023-01-04 | 21.30 | $20.45 | 220163 |
| 2023-01-03 | 21.42 | $20.62 | 516918 |
| 2022-12-30 | 21.55 | $20.49 | 310975 |
| 2022-12-29 | 21.67 | $20.53 | 231036 |
| 2022-12-28 | 21.80 | $20.37 | 198700 |
| 2022-12-27 | 21.89 | $21.04 | 151604 |
| 2022-12-23 | 21.95 | $20.96 | 169322 |
| 2022-12-22 | 22.02 | $20.95 | 200886 |
| 2022-12-21 | 22.08 | $21.60 | 233546 |
| 2022-12-20 | 22.08 | $21.18 | 260467 |
| 2022-12-19 | 22.08 | $20.96 | 321910 |
| 2022-12-16 | 22.10 | $21.11 | 765522 |
| 2022-12-15 | 22.10 | $21.18 | 255012 |
| 2022-12-14 | 22.08 | $22.13 | 223225 |
| 2022-12-13 | 22.05 | $22.30 | 276789 |
| 2022-12-12 | 21.97 | $21.93 | 293737 |
| 2022-12-09 | 21.91 | $21.72 | 373958 |
| 2022-12-08 | 21.85 | $21.82 | 292418 |
| 2022-12-07 | 21.74 | $22.10 | 249235 |
| 2022-12-06 | 21.63 | $22.52 | 232874 |
| 2022-12-05 | 21.44 | $22.97 | 239866 |
| 2022-12-02 | 21.26 | $23.16 | 263137 |
| 2022-12-01 | 21.01 | $22.78 | 666763 |
| 2022-11-30 | 21.13 | $23.18 | 478834 |
| 2022-11-29 | 21.28 | $22.30 | 280446 |
| 2022-11-28 | 21.46 | $22.16 | 456825 |
| 2022-11-25 | 21.63 | $22.27 | 218236 |
| 2022-11-23 | 21.75 | $22.20 | 363471 |
| 2022-11-22 | 21.88 | $21.53 | 279557 |
| 2022-11-21 | 22.02 | $21.25 | 346999 |
| 2022-11-18 | 22.11 | $21.33 | 248511 |
| 2022-11-17 | 22.21 | $21.08 | 349870 |
| 2022-11-16 | 22.29 | $20.93 | 376879 |
| 2022-11-15 | 22.37 | $21.48 | 493593 |
| 2022-11-14 | 22.42 | $20.75 | 368433 |
| 2022-11-11 | 22.50 | $20.68 | 526814 |
| 2022-11-10 | 22.49 | $20.46 | 525943 |
| 2022-11-09 | 22.52 | $19.58 | 968963 |
| 2022-11-08 | 22.57 | $20.02 | 1.1M |
| 2022-11-07 | 22.61 | $18.71 | 945859 |
| 2022-11-04 | 22.72 | $19.27 | 831010 |
| 2022-11-03 | 22.83 | $18.29 | 2.5M |
| 2022-11-02 | 23.02 | $25.22 | 410709 |
| 2022-11-01 | 22.90 | $26.17 | 346400 |
| 2022-10-31 | 22.70 | $25.73 | 329576 |
| 2022-10-28 | 22.52 | $25.55 | 423179 |
| 2022-10-27 | 22.33 | $24.83 | 347457 |
| 2022-10-26 | 22.20 | $24.69 | 334753 |
| 2022-10-25 | 22.15 | $24.44 | 388203 |
| 2022-10-24 | 22.12 | $23.07 | 324308 |
| 2022-10-21 | 22.15 | $23.32 | 1.4M |
| 2022-10-20 | 22.17 | $22.60 | 467353 |
| 2022-10-19 | 22.23 | $22.60 | 414933 |
| 2022-10-18 | 22.30 | $22.32 | 574625 |
| 2022-10-17 | 22.41 | $22.50 | 625368 |
| 2022-10-14 | 22.54 | $20.51 | 284197 |
| 2022-10-13 | 22.74 | $20.97 | 396539 |
| 2022-10-12 | 22.96 | $20.63 | 314682 |
| 2022-10-11 | 23.20 | $20.83 | 384124 |
| 2022-10-10 | 23.42 | $20.88 | 376775 |
| 2022-10-07 | 23.67 | $21.50 | 529038 |
| 2022-10-06 | 23.89 | $22.13 | 355987 |
| 2022-10-05 | 24.06 | $22.76 | 581236 |
| 2022-10-04 | 24.18 | $22.05 | 925907 |
| 2022-10-03 | 24.24 | $22.14 | 729312 |
| 2022-09-30 | 24.27 | $21.74 | 625293 |
| 2022-09-29 | 24.33 | $22.40 | 511366 |
| 2022-09-28 | 24.36 | $23.69 | 378079 |
| 2022-09-27 | 24.31 | $23.79 | 215643 |
| 2022-09-26 | 24.28 | $23.64 | 244879 |
| 2022-09-23 | 24.25 | $23.67 | 272597 |
| 2022-09-22 | 24.26 | $23.91 | 258293 |
| 2022-09-21 | 24.27 | $24.03 | 504286 |
| 2022-09-20 | 24.23 | $24.35 | 365850 |
| 2022-09-19 | 24.16 | $25.18 | 322676 |
| 2022-09-16 | 24.07 | $24.44 | 1.7M |
| 2022-09-15 | 24.04 | $25.41 | 428988 |
| 2022-09-14 | 23.95 | $25.41 | 268227 |
| 2022-09-13 | 23.87 | $25.37 | 596872 |
| 2022-09-12 | 23.81 | $25.71 | 526249 |
| 2022-09-09 | 23.72 | $26.02 | 793406 |
| 2022-09-08 | 23.56 | $25.55 | 766872 |
| 2022-09-07 | 23.43 | $25.07 | 735762 |
| 2022-09-06 | 23.30 | $23.26 | 486497 |
| 2022-09-02 | 23.27 | $22.84 | 244997 |
| 2022-09-01 | 23.28 | $22.95 | 262192 |
| 2022-08-31 | 23.28 | $22.94 | 286824 |
| 2022-08-30 | 23.24 | $22.74 | 200145 |
| 2022-08-29 | 23.21 | $23.05 | 221513 |
| 2022-08-26 | 23.17 | $23.15 | 195589 |
| 2022-08-25 | 23.12 | $23.82 | 211053 |
| 2022-08-24 | 23.02 | $24.18 | 357208 |
| 2022-08-23 | 22.87 | $23.15 | 205418 |
| 2022-08-22 | 22.74 | $22.99 | 233100 |
| 2022-08-19 | 22.61 | $23.44 | 211340 |
| 2022-08-18 | 22.46 | $23.77 | 148749 |
| 2022-08-17 | 22.31 | $23.60 | 226257 |
| 2022-08-16 | 22.14 | $23.87 | 223413 |
| 2022-08-15 | 21.94 | $24.09 | 303276 |
| 2022-08-12 | 21.70 | $23.94 | 410202 |
| 2022-08-11 | 21.47 | $22.80 | 238188 |
| 2022-08-10 | 21.28 | $23.01 | 191224 |
| 2022-08-09 | 21.09 | $22.47 | 241426 |
| 2022-08-08 | 20.93 | $22.68 | 289709 |
| 2022-08-05 | 20.78 | $23.02 | 334754 |
| 2022-08-04 | 20.63 | $22.79 | 332346 |
| 2022-08-03 | 20.49 | $22.29 | 229245 |
| 2022-08-02 | 20.33 | $22.16 | 175371 |
| 2022-08-01 | 20.18 | $22.18 | 172243 |
| 2022-07-29 | 20.02 | $22.23 | 275207 |
| 2022-07-28 | 19.88 | $21.71 | 197181 |
| 2022-07-27 | 19.75 | $21.27 | 266286 |
| 2022-07-26 | 19.65 | $20.46 | 191920 |
| 2022-07-25 | 19.60 | $20.48 | 169675 |
| 2022-07-22 | 19.54 | $20.32 | 159044 |
| 2022-07-21 | 19.46 | $20.77 | 210924 |
| 2022-07-20 | 19.37 | $20.19 | 167815 |
| 2022-07-19 | 19.31 | $19.97 | 200689 |
| 2022-07-18 | 19.25 | $19.17 | 217549 |
| 2022-07-15 | 19.22 | $19.33 | 372708 |
| 2022-07-14 | 19.23 | $19.06 | 197244 |
| 2022-07-13 | 19.23 | $19.26 | 140179 |
| 2022-07-12 | 19.22 | $19.16 | 171251 |
| 2022-07-11 | 19.28 | $19.75 | 187078 |
| 2022-07-08 | 19.33 | $19.99 | 175367 |
| 2022-07-07 | 19.38 | $20.06 | 333670 |
| 2022-07-06 | 19.42 | $19.04 | 249854 |
| 2022-07-05 | 19.55 | $19.17 | 298898 |
| 2022-07-01 | 19.66 | $19.06 | 251006 |
| 2022-06-30 | 19.78 | $19.42 | 518924 |
| 2022-06-29 | 19.85 | $19.12 | 317953 |
| 2022-06-28 | 19.90 | $19.23 | 233257 |
| 2022-06-27 | 19.95 | $19.53 | 321248 |
| 2022-06-24 | 19.95 | $19.19 | 2.1M |
| 2022-06-23 | 19.94 | $18.80 | 278015 |
| 2022-06-22 | 19.95 | $18.91 | 238485 |
| 2022-06-21 | 19.95 | $19.00 | 481857 |
| 2022-06-17 | 19.91 | $18.82 | 597554 |
| 2022-06-16 | 19.86 | $18.47 | 314297 |
| 2022-06-15 | 19.82 | $19.47 | 222038 |
| 2022-06-14 | 19.74 | $19.17 | 319041 |
| 2022-06-13 | 19.64 | $19.08 | 441803 |
| 2022-06-10 | 19.56 | $20.31 | 256591 |
| 2022-06-09 | 19.40 | $20.80 | 314204 |
| 2022-06-08 | 19.23 | $20.99 | 254163 |
| 2022-06-07 | 19.07 | $20.91 | 330279 |
| 2022-06-06 | 18.90 | $21.57 | 415956 |
| 2022-06-03 | 18.74 | $21.39 | 367079 |
| 2022-06-02 | 18.58 | $21.47 | 382643 |
| 2022-06-01 | 18.47 | $20.71 | 547699 |
| 2022-05-31 | 18.38 | $20.21 | 877930 |
| 2022-05-27 | 18.30 | $20.18 | 475521 |
| 2022-05-26 | 18.22 | $19.45 | 481376 |
| 2022-05-25 | 18.19 | $19.01 | 409905 |
| 2022-05-24 | 18.19 | $19.16 | 560844 |
| 2022-05-23 | 18.15 | $18.78 | 437777 |
| 2022-05-20 | 18.18 | $18.23 | 303652 |
| 2022-05-19 | 18.23 | $17.89 | 525207 |
| 2022-05-18 | 18.34 | $17.60 | 334027 |
| 2022-05-17 | 18.49 | $17.85 | 797172 |
| 2022-05-16 | 18.62 | $17.29 | 439354 |
| 2022-05-13 | 18.75 | $17.41 | 807291 |
| 2022-05-12 | 18.89 | $17.16 | 605761 |
| 2022-05-11 | 19.06 | $17.42 | 341534 |
| 2022-05-10 | 19.20 | $17.62 | 472740 |
| 2022-05-09 | 19.32 | $17.62 | 617941 |
| 2022-05-06 | 19.48 | $18.28 | 517724 |
| 2022-05-05 | 19.62 | $18.25 | 663993 |
| 2022-05-04 | 19.74 | $19.35 | 293447 |
| 2022-05-03 | 19.81 | $18.76 | 266034 |
| 2022-05-02 | 19.91 | $18.72 | 368573 |
| 2022-04-29 | 20.00 | $18.52 | 252611 |
| 2022-04-28 | 20.08 | $18.97 | 365526 |
| 2022-04-27 | 20.15 | $18.82 | 393949 |
| 2022-04-26 | 20.24 | $18.43 | 474109 |
| 2022-04-25 | 20.32 | $19.35 | 363016 |
| 2022-04-22 | 20.34 | $19.37 | 355811 |
| 2022-04-21 | 20.37 | $19.94 | 311356 |
| 2022-04-20 | 20.36 | $20.60 | 397521 |
| 2022-04-19 | 20.34 | $20.43 | 597995 |
| 2022-04-18 | 20.31 | $19.96 | 358681 |
| 2022-04-14 | 20.30 | $20.32 | 165449 |
| 2022-04-13 | 20.27 | $20.49 | 265554 |
| 2022-04-12 | 20.22 | $20.16 | 320697 |
| 2022-04-11 | 20.16 | $19.96 | 547226 |
| 2022-04-08 | 20.09 | $20.91 | 492463 |
| 2022-04-07 | 19.99 | $21.17 | 996980 |
| 2022-04-06 | 19.90 | $20.55 | 664877 |
| 2022-04-05 | 19.86 | $20.68 | 560736 |
| 2022-04-04 | 19.77 | $20.82 | 730109 |
| 2022-04-01 | 19.68 | $20.47 | 443105 |
| 2022-03-31 | 19.63 | $20.14 | 300297 |
| 2022-03-30 | 19.60 | $20.45 | 326259 |
| 2022-03-29 | 19.54 | $20.65 | 598024 |
| 2022-03-28 | 19.44 | $19.97 | 328736 |
| 2022-03-25 | 19.39 | $19.73 | 458368 |
| 2022-03-24 | 19.37 | $19.97 | 292924 |
| 2022-03-23 | 19.31 | $19.77 | 175096 |
| 2022-03-22 | 19.25 | $20.15 | 663597 |
| 2022-03-21 | 19.17 | $19.79 | 329586 |
| 2022-03-18 | 19.16 | $19.93 | 957312 |
| 2022-03-17 | 19.15 | $19.67 | 347363 |
| 2022-03-16 | 19.16 | $19.49 | 315213 |
| 2022-03-15 | 19.17 | $18.93 | 291835 |
| 2022-03-14 | 19.17 | $18.47 | 314435 |
| 2022-03-11 | 19.19 | $19.02 | 183156 |
| 2022-03-10 | 19.19 | $19.38 | 238904 |
| 2022-03-09 | 19.19 | $19.71 | 717085 |
| 2022-03-08 | 19.17 | $18.86 | 705916 |
| 2022-03-07 | 19.16 | $18.96 | 485519 |
| 2022-03-04 | 19.15 | $19.46 | 305003 |
| 2022-03-03 | 19.13 | $19.55 | 308910 |
| 2022-03-02 | 19.14 | $19.33 | 291399 |
| 2022-03-01 | 19.16 | $18.66 | 468071 |
| 2022-02-28 | 19.21 | $19.00 | 526756 |
| 2022-02-25 | 19.21 | $19.23 | 402936 |
| 2022-02-24 | 19.17 | $18.91 | 274327 |
| 2022-02-23 | 19.17 | $18.40 | 267616 |
| 2022-02-22 | 19.18 | $18.64 | 256150 |
| 2022-02-18 | 19.20 | $19.58 | 186068 |
| 2022-02-17 | 19.15 | $19.69 | 117044 |
| 2022-02-16 | 19.10 | $19.88 | 195155 |
| 2022-02-15 | 19.06 | $19.68 | 168596 |
| 2022-02-14 | 19.04 | $19.03 | 273453 |
| 2022-02-11 | 19.07 | $18.78 | 205050 |
| 2022-02-10 | 19.12 | $19.11 | 162552 |
| 2022-02-09 | 19.15 | $19.41 | 204861 |
| 2022-02-08 | 19.19 | $19.19 | 139292 |
| 2022-02-07 | 19.23 | $18.66 | 241919 |
| 2022-02-04 | 19.29 | $18.87 | 303181 |
| 2022-02-03 | 19.37 | $19.01 | 180265 |
| 2022-02-02 | 19.44 | $19.72 | 184543 |
| 2022-02-01 | 19.54 | $19.78 | 226849 |
| 2022-01-31 | 19.63 | $19.58 | 254539 |
| 2022-01-28 | 19.73 | $18.99 | 274650 |
| 2022-01-27 | 19.84 | $18.49 | 243133 |
| 2022-01-26 | 19.97 | $18.92 | 418710 |
| 2022-01-25 | 20.10 | $18.50 | 335620 |
| 2022-01-24 | 20.24 | $19.12 | 357650 |
| 2022-01-21 | 20.34 | $18.54 | 549783 |
| 2022-01-20 | 20.45 | $18.73 | 354352 |
| 2022-01-19 | 20.54 | $19.02 | 295040 |
| 2022-01-18 | 20.62 | $19.27 | 500636 |
| 2022-01-14 | 20.67 | $19.72 | 208456 |
| 2022-01-13 | 20.72 | $19.71 | 298663 |
| 2022-01-12 | 20.77 | $19.83 | 236340 |
| 2022-01-11 | 20.79 | $20.16 | 212684 |
| 2022-01-10 | 20.81 | $19.91 | 385733 |
| 2022-01-07 | 20.84 | $19.83 | 249015 |
| 2022-01-06 | 20.90 | $20.48 | 306945 |
| 2022-01-05 | 20.94 | $20.52 | 756070 |
| 2022-01-04 | 20.99 | $21.78 | 313402 |
| 2022-01-03 | 20.97 | $21.50 | 192306 |
| 2021-12-31 | 20.95 | $21.49 | 138638 |
| 2021-12-30 | 20.93 | $21.34 | 207530 |
| 2021-12-29 | 20.90 | $21.12 | 137171 |
| 2021-12-28 | 20.90 | $21.34 | 124446 |
| 2021-12-27 | 20.92 | $21.41 | 284934 |
| 2021-12-23 | 20.94 | $21.10 | 205738 |
| 2021-12-22 | 21.02 | $20.75 | 191739 |
| 2021-12-21 | 21.11 | $20.51 | 396623 |
| 2021-12-20 | 21.27 | $20.60 | 577563 |
| 2021-12-17 | 21.45 | $20.36 | 962994 |
| 2021-12-16 | 21.60 | $20.61 | 526510 |
| 2021-12-15 | 21.71 | $20.67 | 295383 |
| 2021-12-14 | 21.79 | $20.39 | 340159 |
| 2021-12-13 | 21.87 | $20.41 | 280240 |
| 2021-12-10 | 21.98 | $20.60 | 180719 |
| 2021-12-09 | 22.08 | $20.93 | 234601 |
| 2021-12-08 | 22.15 | $21.38 | 167267 |
| 2021-12-07 | 22.23 | $21.54 | 253055 |
| 2021-12-06 | 22.27 | $21.31 | 294245 |
| 2021-12-03 | 22.33 | $21.15 | 266838 |
| 2021-12-02 | 22.37 | $21.08 | 220480 |
| 2021-12-01 | 22.38 | $20.64 | 262726 |
| 2021-11-30 | 22.38 | $21.25 | 393546 |
| 2021-11-29 | 22.34 | $21.68 | 240195 |
| 2021-11-26 | 22.28 | $21.92 | 324845 |
| 2021-11-24 | 22.19 | $22.53 | 202037 |
| 2021-11-23 | 22.05 | $22.65 | 439897 |
| 2021-11-22 | 21.90 | $23.74 | 605219 |
| 2021-11-19 | 21.70 | $24.18 | 1.0M |
| 2021-11-18 | 21.45 | $23.39 | 526204 |
| 2021-11-17 | 21.22 | $22.76 | 322431 |
| 2021-11-16 | 21.06 | $22.23 | 259580 |
| 2021-11-15 | 20.93 | $22.10 | 291728 |
| 2021-11-12 | 20.82 | $22.63 | 544738 |
| 2021-11-11 | 20.69 | $22.44 | 276221 |
| 2021-11-10 | 20.54 | $22.41 | 328258 |
| 2021-11-09 | 20.38 | $22.93 | 575369 |
| 2021-11-08 | 20.18 | $22.43 | 347873 |
| 2021-11-05 | 20.01 | $22.43 | 461091 |
| 2021-11-04 | 19.85 | $22.00 | 700222 |
| 2021-11-03 | 19.74 | $21.27 | 832763 |
| 2021-11-02 | 19.65 | $20.66 | 549892 |
| 2021-11-01 | 19.59 | $20.51 | 460010 |
| 2021-10-29 | 19.53 | $20.32 | 314231 |
| 2021-10-28 | 19.49 | $20.17 | 266130 |
| 2021-10-27 | 19.43 | $19.77 | 250651 |
| 2021-10-26 | 19.40 | $19.57 | 271799 |
| 2021-10-25 | 19.41 | $19.75 | 490541 |
| 2021-10-22 | 19.45 | $19.20 | 352207 |
| 2021-10-21 | 19.49 | $18.85 | 3.0M |
| 2021-10-20 | 19.58 | $19.58 | 263457 |
| 2021-10-19 | 19.59 | $19.51 | 355938 |
| 2021-10-18 | 19.58 | $20.05 | 265566 |
| 2021-10-15 | 19.54 | $19.94 | 492207 |
| 2021-10-14 | 19.51 | $19.51 | 347129 |
| 2021-10-13 | 19.51 | $19.10 | 161914 |
| 2021-10-12 | 19.58 | $19.02 | 172417 |
| 2021-10-11 | 19.67 | $18.90 | 238737 |
| 2021-10-08 | 19.80 | $19.39 | 110532 |
| 2021-10-07 | 19.91 | $19.69 | 200087 |
| 2021-10-06 | 20.00 | $19.48 | 226699 |
| 2021-10-05 | 20.11 | $19.43 | 226212 |
| 2021-10-04 | 20.25 | $19.32 | 234758 |
| 2021-10-01 | 20.44 | $19.53 | 332053 |
| 2021-09-30 | 20.59 | $19.03 | 442573 |
| 2021-09-29 | 20.74 | $19.21 | 203100 |
| 2021-09-28 | 20.80 | $19.73 | 280600 |
| 2021-09-27 | 20.81 | $20.44 | 410452 |
| 2021-09-24 | 20.80 | $20.14 | 227855 |
| 2021-09-23 | 20.77 | $20.51 | 264155 |
| 2021-09-22 | 20.72 | $19.77 | 234519 |
| 2021-09-21 | 20.71 | $19.35 | 236333 |
| 2021-09-20 | 20.71 | $19.24 | 332551 |
| 2021-09-17 | 20.70 | $19.47 | 1.0M |
| 2021-09-16 | 20.65 | $19.52 | 435301 |
| 2021-09-15 | 20.62 | $20.47 | 421666 |
| 2021-09-14 | 20.53 | $20.81 | 206132 |
| 2021-09-13 | 20.44 | $21.47 | 228077 |
| 2021-09-10 | 20.32 | $21.57 | 229653 |
| 2021-09-09 | 20.22 | $21.47 | 324700 |
| 2021-09-08 | 20.11 | $21.68 | 320208 |
| 2021-09-07 | 19.98 | $22.33 | 492719 |
| 2021-09-03 | 19.81 | $23.03 | 519613 |
| 2021-09-02 | 19.62 | $22.50 | 496856 |
| 2021-09-01 | 19.50 | $22.00 | 1.1M |
| 2021-08-31 | 19.38 | $20.43 | 271042 |
| 2021-08-30 | 19.38 | $20.08 | 142994 |
| 2021-08-27 | 19.38 | $20.08 | 175942 |
| 2021-08-26 | 19.43 | $19.68 | 321206 |
| 2021-08-25 | 19.51 | $19.46 | 93668 |
| 2021-08-24 | 19.57 | $19.52 | 122731 |
| 2021-08-23 | 19.62 | $19.43 | 128067 |
| 2021-08-20 | 19.69 | $18.95 | 351085 |
| 2021-08-19 | 19.78 | $18.59 | 218012 |
| 2021-08-18 | 19.87 | $18.83 | 196503 |
| 2021-08-17 | 19.97 | $18.74 | 275044 |
| 2021-08-16 | 20.06 | $18.93 | 252256 |
| 2021-08-13 | 20.09 | $19.08 | 234211 |
| 2021-08-12 | 20.15 | $19.51 | 208774 |
| 2021-08-11 | 20.20 | $19.34 | 239053 |
| 2021-08-10 | 20.26 | $19.01 | 495221 |
| 2021-08-09 | 20.38 | $19.10 | 326128 |
| 2021-08-06 | 20.50 | $19.18 | 613811 |
| 2021-08-05 | 20.59 | $20.10 | 232796 |
| 2021-08-04 | 20.59 | $19.59 | 244554 |
| 2021-08-03 | 20.63 | $20.47 | 247052 |
| 2021-08-02 | 20.69 | $19.99 | 389715 |
| 2021-07-30 | 20.78 | $21.15 | 248813 |
| 2021-07-29 | 20.83 | $21.19 | 144455 |
| 2021-07-28 | 20.91 | $20.74 | 164232 |
| 2021-07-27 | 20.97 | $20.48 | 148252 |
| 2021-07-26 | 21.00 | $20.86 | 193621 |
| 2021-07-23 | 21.02 | $20.62 | 118245 |
| 2021-07-22 | 21.07 | $20.54 | 175191 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.72
2026-07-20
Close Price
$8.57
Vol: 204491
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.48
Average
17.97
Maximum
29.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.72 | $8.57 | 204491 |
| 2026-07-17 | 8.73 | $8.62 | 741300 |
| 2026-07-16 | 8.75 | $8.70 | 596125 |
| 2026-07-15 | 8.75 | $8.62 | 703237 |
| 2026-07-14 | 8.76 | $8.66 | 570740 |
| 2026-07-13 | 8.77 | $8.66 | 893485 |
| 2026-07-10 | 8.79 | $8.73 | 676700 |
| 2026-07-09 | 8.79 | $8.93 | 1.0M |
| 2026-07-08 | 8.78 | $8.62 | 660003 |
| 2026-07-07 | 8.79 | $8.80 | 537910 |
| 2026-07-06 | 8.79 | $9.00 | 415696 |
| 2026-07-02 | 8.77 | $8.84 | 647692 |
| 2026-07-01 | 8.77 | $8.90 | 669337 |
| 2026-06-30 | 8.75 | $9.02 | 919000 |
| 2026-06-29 | 8.72 | $8.81 | 875525 |
| 2026-06-26 | 8.71 | $8.82 | 1.6M |
| 2026-06-25 | 8.70 | $8.79 | 710100 |
| 2026-06-24 | 8.69 | $8.77 | 925136 |
| 2026-06-23 | 8.69 | $8.86 | 621385 |
| 2026-06-22 | 8.67 | $8.90 | 1.4M |
| 2026-06-18 | 8.64 | $9.42 | 3.6M |
| 2026-06-17 | 8.56 | $8.99 | 2.5M |
| 2026-06-16 | 8.52 | $8.58 | 1.5M |
| 2026-06-15 | 8.51 | $8.76 | 2.1M |
| 2026-06-12 | 8.48 | $8.33 | 720100 |
| 2026-06-11 | 8.50 | $8.19 | 839568 |
| 2026-06-10 | 8.53 | $7.92 | 523224 |
| 2026-06-09 | 8.59 | $8.12 | 689807 |
| 2026-06-08 | 8.64 | $7.97 | 669483 |
| 2026-06-05 | 8.72 | $8.01 | 584600 |
| 2026-06-04 | 8.79 | $8.29 | 753656 |
| 2026-06-03 | 8.84 | $8.04 | 1.1M |
| 2026-06-02 | 8.93 | $8.18 | 725344 |
| 2026-06-01 | 9.01 | $8.00 | 984950 |
| 2026-05-29 | 9.11 | $8.17 | 892124 |
| 2026-05-28 | 9.21 | $8.63 | 557474 |
| 2026-05-27 | 9.27 | $8.68 | 493418 |
| 2026-05-26 | 9.33 | $8.77 | 806924 |
| 2026-05-22 | 9.39 | $8.85 | 825755 |
| 2026-05-21 | 9.45 | $8.62 | 648302 |
| 2026-05-20 | 9.54 | $8.65 | 916800 |
| 2026-05-19 | 9.63 | $8.46 | 933500 |
| 2026-05-18 | 9.75 | $9.06 | 1.3M |
| 2026-05-15 | 9.83 | $8.41 | 1.2M |
| 2026-05-14 | 9.98 | $8.62 | 4.8M |
| 2026-05-13 | 10.12 | $8.31 | 3.5M |
| 2026-05-12 | 10.31 | $8.73 | 1.4M |
| 2026-05-11 | 10.48 | $8.70 | 1.6M |
| 2026-05-08 | 10.66 | $9.13 | 1.5M |
| 2026-05-07 | 10.82 | $9.43 | 3.6M |
| 2026-05-06 | 10.97 | $11.61 | 726935 |
| 2026-05-05 | 10.90 | $11.31 | 586264 |
| 2026-05-04 | 10.86 | $11.00 | 596689 |
| 2026-05-01 | 10.85 | $11.04 | 858700 |
| 2026-04-30 | 10.82 | $11.07 | 1.2M |
| 2026-04-29 | 10.80 | $10.70 | 642000 |
| 2026-04-28 | 10.81 | $11.09 | 720243 |
| 2026-04-27 | 10.78 | $11.05 | 850202 |
| 2026-04-24 | 10.75 | $11.28 | 1.7M |
| 2026-04-23 | 10.70 | $11.01 | 830500 |
| 2026-04-22 | 10.66 | $10.81 | 1.3M |
| 2026-04-21 | 10.65 | $10.37 | 710754 |
| 2026-04-20 | 10.68 | $10.46 | 748701 |
| 2026-04-17 | 10.70 | $10.58 | 1.7M |
| 2026-04-16 | 10.71 | $10.45 | 785300 |
| 2026-04-15 | 10.74 | $10.62 | 929417 |
| 2026-04-14 | 10.75 | $11.29 | 550417 |
| 2026-04-13 | 10.69 | $11.41 | 820888 |
| 2026-04-10 | 10.62 | $11.11 | 381127 |
| 2026-04-09 | 10.57 | $11.06 | 855985 |
| 2026-04-08 | 10.51 | $10.72 | 714300 |
| 2026-04-07 | 10.49 | $10.33 | 486117 |
| 2026-04-06 | 10.51 | $10.42 | 514954 |
| 2026-04-02 | 10.52 | $10.20 | 1.1M |
| 2026-04-01 | 10.55 | $10.22 | 695211 |
| 2026-03-31 | 10.59 | $10.07 | 872000 |
| 2026-03-30 | 10.64 | $9.81 | 655348 |
| 2026-03-27 | 10.73 | $9.87 | 549190 |
| 2026-03-26 | 10.82 | $9.94 | 445062 |
| 2026-03-25 | 10.91 | $10.14 | 493300 |
| 2026-03-24 | 11.00 | $10.17 | 1.1M |
| 2026-03-23 | 11.08 | $10.12 | 2.0M |
| 2026-03-20 | 11.18 | $9.46 | 1.9M |
| 2026-03-19 | 11.37 | $9.73 | 797500 |
| 2026-03-18 | 11.54 | $9.91 | 698600 |
| 2026-03-17 | 11.71 | $10.19 | 599200 |
| 2026-03-16 | 11.87 | $10.26 | 604900 |
| 2026-03-13 | 12.04 | $10.05 | 813713 |
| 2026-03-12 | 12.25 | $10.24 | 831214 |
| 2026-03-11 | 12.46 | $10.78 | 656839 |
| 2026-03-10 | 12.64 | $10.87 | 1.0M |
| 2026-03-09 | 12.82 | $11.12 | 1.8M |
| 2026-03-06 | 13.00 | $10.61 | 905456 |
| 2026-03-05 | 13.25 | $10.73 | 870179 |
| 2026-03-04 | 13.52 | $10.72 | 928411 |
| 2026-03-03 | 13.81 | $10.22 | 1.7M |
| 2026-03-02 | 14.19 | $10.26 | 940752 |
| 2026-02-27 | 14.61 | $10.43 | 1.2M |
| 2026-02-26 | 15.05 | $10.43 | 4.5M |
| 2026-02-25 | 15.53 | $16.12 | 459531 |
| 2026-02-24 | 15.47 | $16.07 | 299907 |
| 2026-02-23 | 15.41 | $16.06 | 369146 |
| 2026-02-20 | 15.34 | $16.24 | 272239 |
| 2026-02-19 | 15.24 | $16.05 | 279700 |
| 2026-02-18 | 15.16 | $15.75 | 291434 |
| 2026-02-17 | 15.09 | $15.89 | 333370 |
| 2026-02-13 | 15.01 | $15.60 | 309300 |
| 2026-02-12 | 14.95 | $15.37 | 235113 |
| 2026-02-11 | 14.90 | $15.44 | 246800 |
| 2026-02-10 | 14.85 | $15.59 | 286396 |
| 2026-02-09 | 14.77 | $15.81 | 273755 |
| 2026-02-06 | 14.66 | $15.47 | 304500 |
| 2026-02-05 | 14.58 | $15.11 | 233231 |
| 2026-02-04 | 14.52 | $14.98 | 211600 |
| 2026-02-03 | 14.47 | $14.81 | 381049 |
| 2026-02-02 | 14.44 | $14.95 | 343281 |
| 2026-01-30 | 14.38 | $14.59 | 399234 |
| 2026-01-29 | 14.36 | $14.78 | 296804 |
| 2026-01-28 | 14.31 | $14.65 | 455817 |
| 2026-01-27 | 14.28 | $14.48 | 285541 |
| 2026-01-26 | 14.26 | $14.33 | 226901 |
| 2026-01-23 | 14.25 | $14.30 | 293240 |
| 2026-01-22 | 14.25 | $14.63 | 286342 |
| 2026-01-21 | 14.21 | $14.42 | 311131 |
| 2026-01-20 | 14.18 | $13.98 | 308921 |
| 2026-01-16 | 14.20 | $14.30 | 373917 |
| 2026-01-15 | 14.19 | $14.30 | 340943 |
| 2026-01-14 | 14.18 | $14.22 | 393353 |
| 2026-01-13 | 14.18 | $14.38 | 285500 |
| 2026-01-12 | 14.16 | $14.28 | 235000 |
| 2026-01-09 | 14.14 | $14.16 | 299500 |
| 2026-01-08 | 14.14 | $14.44 | 215996 |
| 2026-01-07 | 14.11 | $14.06 | 278402 |
| 2026-01-06 | 14.12 | $14.42 | 304345 |
| 2026-01-05 | 14.08 | $14.33 | 372100 |
| 2026-01-02 | 14.06 | $13.72 | 318800 |
| 2025-12-31 | 14.09 | $13.49 | 512400 |
| 2025-12-30 | 14.16 | $13.48 | 613326 |
| 2025-12-29 | 14.23 | $13.80 | 321500 |
| 2025-12-26 | 14.27 | $13.88 | 287018 |
| 2025-12-24 | 14.32 | $13.84 | 152300 |
| 2025-12-23 | 14.37 | $13.81 | 399007 |
| 2025-12-22 | 14.42 | $13.98 | 409500 |
| 2025-12-19 | 14.47 | $14.07 | 1.3M |
| 2025-12-18 | 14.51 | $14.43 | 393600 |
| 2025-12-17 | 14.52 | $14.13 | 435200 |
| 2025-12-16 | 14.56 | $14.44 | 599740 |
| 2025-12-15 | 14.58 | $14.52 | 478300 |
| 2025-12-12 | 14.58 | $14.47 | 315515 |
| 2025-12-11 | 14.60 | $14.60 | 356758 |
| 2025-12-10 | 14.59 | $14.41 | 554813 |
| 2025-12-09 | 14.61 | $14.23 | 443748 |
| 2025-12-08 | 14.65 | $14.50 | 441340 |
| 2025-12-05 | 14.67 | $14.72 | 333137 |
| 2025-12-04 | 14.67 | $14.68 | 285200 |
| 2025-12-03 | 14.66 | $14.90 | 420332 |
| 2025-12-02 | 14.64 | $14.43 | 492000 |
| 2025-12-01 | 14.66 | $14.46 | 393442 |
| 2025-11-28 | 14.68 | $14.45 | 225400 |
| 2025-11-26 | 14.71 | $14.38 | 300641 |
| 2025-11-25 | 14.74 | $14.25 | 470300 |
| 2025-11-24 | 14.79 | $13.88 | 845200 |
| 2025-11-21 | 14.89 | $13.64 | 526019 |
| 2025-11-20 | 15.02 | $13.28 | 512649 |
| 2025-11-19 | 15.20 | $14.00 | 722400 |
| 2025-11-18 | 15.33 | $14.43 | 535900 |
| 2025-11-17 | 15.43 | $14.50 | 715234 |
| 2025-11-14 | 15.52 | $14.55 | 502930 |
| 2025-11-13 | 15.63 | $14.53 | 751250 |
| 2025-11-12 | 15.74 | $14.26 | 819800 |
| 2025-11-11 | 15.90 | $14.05 | 655426 |
| 2025-11-10 | 16.09 | $14.06 | 1.1M |
| 2025-11-07 | 16.30 | $13.98 | 2.5M |
| 2025-11-06 | 16.55 | $14.49 | 1.2M |
| 2025-11-05 | 16.77 | $17.26 | 521043 |
| 2025-11-04 | 16.71 | $16.41 | 339600 |
| 2025-11-03 | 16.75 | $16.81 | 402400 |
| 2025-10-31 | 16.74 | $17.11 | 335300 |
| 2025-10-30 | 16.70 | $17.13 | 220800 |
| 2025-10-29 | 16.65 | $17.17 | 280425 |
| 2025-10-28 | 16.60 | $17.40 | 321321 |
| 2025-10-27 | 16.52 | $17.59 | 291224 |
| 2025-10-24 | 16.40 | $18.11 | 309200 |
| 2025-10-23 | 16.22 | $17.87 | 409500 |
| 2025-10-22 | 16.05 | $17.22 | 392800 |
| 2025-10-21 | 15.93 | $17.16 | 556400 |
| 2025-10-20 | 15.80 | $17.03 | 466950 |
| 2025-10-17 | 15.67 | $16.76 | 457900 |
| 2025-10-16 | 15.55 | $16.77 | 564906 |
| 2025-10-15 | 15.42 | $16.34 | 436600 |
| 2025-10-14 | 15.33 | $15.74 | 271200 |
| 2025-10-13 | 15.28 | $15.56 | 294900 |
| 2025-10-10 | 15.25 | $15.27 | 364337 |
| 2025-10-09 | 15.25 | $15.32 | 647200 |
| 2025-10-08 | 15.25 | $15.44 | 464600 |
| 2025-10-07 | 15.22 | $15.57 | 291549 |
| 2025-10-06 | 15.19 | $15.79 | 292003 |
| 2025-10-03 | 15.12 | $15.77 | 466245 |
| 2025-10-02 | 15.06 | $15.87 | 347900 |
| 2025-10-01 | 14.97 | $15.84 | 371521 |
| 2025-09-30 | 14.88 | $15.42 | 325000 |
| 2025-09-29 | 14.82 | $15.35 | 497917 |
| 2025-09-26 | 14.77 | $15.32 | 479200 |
| 2025-09-25 | 14.71 | $15.24 | 435600 |
| 2025-09-24 | 14.65 | $15.28 | 388100 |
| 2025-09-23 | 14.59 | $15.06 | 387300 |
| 2025-09-22 | 14.54 | $14.95 | 396000 |
| 2025-09-19 | 14.49 | $14.69 | 1.1M |
| 2025-09-18 | 14.47 | $15.14 | 500300 |
| 2025-09-17 | 14.40 | $14.60 | 634300 |
| 2025-09-16 | 14.38 | $14.62 | 665400 |
| 2025-09-15 | 14.36 | $14.55 | 397138 |
| 2025-09-12 | 14.34 | $14.36 | 258800 |
| 2025-09-11 | 14.34 | $14.53 | 369300 |
| 2025-09-10 | 14.32 | $14.59 | 360613 |
| 2025-09-09 | 14.29 | $14.38 | 508454 |
| 2025-09-08 | 14.28 | $14.58 | 437531 |
| 2025-09-05 | 14.24 | $14.42 | 325647 |
| 2025-09-04 | 14.23 | $14.31 | 487543 |
| 2025-09-03 | 14.22 | $14.10 | 564300 |
| 2025-09-02 | 14.23 | $14.34 | 438923 |
| 2025-08-29 | 14.22 | $14.21 | 210500 |
| 2025-08-28 | 14.22 | $14.41 | 295700 |
| 2025-08-27 | 14.20 | $14.57 | 318500 |
| 2025-08-26 | 14.16 | $14.52 | 305619 |
| 2025-08-25 | 14.12 | $14.49 | 240628 |
| 2025-08-22 | 14.08 | $14.73 | 328929 |
| 2025-08-21 | 14.01 | $14.19 | 315343 |
| 2025-08-20 | 14.00 | $14.34 | 410700 |
| 2025-08-19 | 13.96 | $14.42 | 337826 |
| 2025-08-18 | 13.91 | $14.25 | 452200 |
| 2025-08-15 | 13.88 | $14.18 | 377326 |
| 2025-08-14 | 13.84 | $14.49 | 480500 |
| 2025-08-13 | 13.78 | $14.62 | 481108 |
| 2025-08-12 | 13.69 | $14.30 | 581600 |
| 2025-08-11 | 13.62 | $13.89 | 559214 |
| 2025-08-08 | 13.59 | $14.19 | 450300 |
| 2025-08-07 | 13.53 | $14.65 | 871000 |
| 2025-08-06 | 13.41 | $13.62 | 354800 |
| 2025-08-05 | 13.39 | $13.63 | 295000 |
| 2025-08-04 | 13.37 | $13.33 | 338300 |
| 2025-08-01 | 13.37 | $12.79 | 565935 |
| 2025-07-31 | 13.43 | $13.45 | 485647 |
| 2025-07-30 | 13.43 | $13.64 | 453416 |
| 2025-07-29 | 13.41 | $13.67 | 620632 |
| 2025-07-28 | 13.38 | $13.72 | 313800 |
| 2025-07-25 | 13.34 | $13.88 | 320400 |
| 2025-07-24 | 13.29 | $13.91 | 307630 |
| 2025-07-23 | 13.22 | $13.85 | 359905 |
| 2025-07-22 | 13.15 | $13.67 | 350543 |
| 2025-07-21 | 13.10 | $13.55 | 316100 |
| 2025-07-18 | 13.05 | $13.54 | 481807 |
| 2025-07-17 | 13.00 | $13.65 | 421500 |
| 2025-07-16 | 12.93 | $13.45 | 442014 |
| 2025-07-15 | 12.88 | $13.00 | 318024 |
| 2025-07-14 | 12.86 | $13.12 | 262200 |
| 2025-07-11 | 12.84 | $13.16 | 327800 |
| 2025-07-10 | 12.80 | $13.38 | 304141 |
| 2025-07-09 | 12.74 | $13.27 | 306418 |
| 2025-07-08 | 12.69 | $13.06 | 667000 |
| 2025-07-07 | 12.65 | $12.88 | 299534 |
| 2025-07-03 | 12.62 | $13.20 | 427132 |
| 2025-07-02 | 12.56 | $12.88 | 325206 |
| 2025-07-01 | 12.53 | $12.72 | 346900 |
| 2025-06-30 | 12.51 | $12.78 | 653800 |
| 2025-06-27 | 12.48 | $12.62 | 1.1M |
| 2025-06-26 | 12.47 | $12.41 | 376326 |
| 2025-06-25 | 12.47 | $12.13 | 297600 |
| 2025-06-24 | 12.51 | $12.27 | 399200 |
| 2025-06-23 | 12.54 | $12.19 | 330909 |
| 2025-06-20 | 12.57 | $12.02 | 917800 |
| 2025-06-18 | 12.63 | $12.18 | 321800 |
| 2025-06-17 | 12.68 | $12.21 | 310400 |
| 2025-06-16 | 12.73 | $12.43 | 375100 |
| 2025-06-13 | 12.76 | $12.36 | 354200 |
| 2025-06-12 | 12.80 | $12.57 | 373646 |
| 2025-06-11 | 12.82 | $12.68 | 263300 |
| 2025-06-10 | 12.84 | $12.82 | 377622 |
| 2025-06-09 | 12.84 | $12.72 | 330000 |
| 2025-06-06 | 12.85 | $12.63 | 292822 |
| 2025-06-05 | 12.88 | $12.46 | 353000 |
| 2025-06-04 | 12.92 | $12.53 | 332038 |
| 2025-06-03 | 12.96 | $12.56 | 446800 |
| 2025-06-02 | 13.00 | $12.40 | 554600 |
| 2025-05-30 | 13.07 | $12.61 | 652257 |
| 2025-05-29 | 13.12 | $12.38 | 404000 |
| 2025-05-28 | 13.19 | $12.38 | 456538 |
| 2025-05-27 | 13.28 | $12.63 | 412000 |
| 2025-05-23 | 13.35 | $12.56 | 423207 |
| 2025-05-22 | 13.43 | $12.45 | 541532 |
| 2025-05-21 | 13.54 | $12.64 | 524240 |
| 2025-05-20 | 13.63 | $12.91 | 534000 |
| 2025-05-19 | 13.70 | $13.08 | 443314 |
| 2025-05-16 | 13.77 | $13.16 | 676700 |
| 2025-05-15 | 13.84 | $12.28 | 685400 |
| 2025-05-14 | 14.00 | $12.31 | 674479 |
| 2025-05-13 | 14.18 | $12.26 | 657500 |
| 2025-05-12 | 14.38 | $12.24 | 994200 |
| 2025-05-09 | 14.60 | $11.37 | 985491 |
| 2025-05-08 | 14.94 | $12.25 | 2.5M |
| 2025-05-07 | 15.23 | $15.04 | 495308 |
| 2025-05-06 | 15.25 | $14.88 | 495400 |
| 2025-05-05 | 15.29 | $15.58 | 304700 |
| 2025-05-02 | 15.25 | $15.80 | 218000 |
| 2025-05-01 | 15.20 | $15.58 | 336003 |
| 2025-04-30 | 15.16 | $15.45 | 368941 |
| 2025-04-29 | 15.13 | $15.40 | 435223 |
| 2025-04-28 | 15.10 | $15.01 | 622200 |
| 2025-04-25 | 15.11 | $15.17 | 339300 |
| 2025-04-24 | 15.10 | $15.18 | 710100 |
| 2025-04-23 | 15.09 | $14.76 | 593652 |
| 2025-04-22 | 15.13 | $14.88 | 356957 |
| 2025-04-21 | 15.15 | $14.63 | 242346 |
| 2025-04-17 | 15.21 | $14.83 | 388143 |
| 2025-04-16 | 15.25 | $14.87 | 367500 |
| 2025-04-15 | 15.29 | $15.08 | 389300 |
| 2025-04-14 | 15.31 | $14.88 | 257600 |
| 2025-04-11 | 15.35 | $14.84 | 417000 |
| 2025-04-10 | 15.41 | $14.60 | 355912 |
| 2025-04-09 | 15.49 | $15.19 | 558007 |
| 2025-04-08 | 15.52 | $14.31 | 596800 |
| 2025-04-07 | 15.65 | $14.46 | 554400 |
| 2025-04-04 | 15.78 | $14.41 | 617800 |
| 2025-04-03 | 15.92 | $14.95 | 510580 |
| 2025-04-02 | 16.02 | $15.97 | 498200 |
| 2025-04-01 | 16.03 | $15.85 | 379131 |
| 2025-03-31 | 16.05 | $15.89 | 430000 |
| 2025-03-28 | 16.06 | $15.95 | 272105 |
| 2025-03-27 | 16.07 | $16.18 | 331300 |
| 2025-03-26 | 16.06 | $16.54 | 314612 |
| 2025-03-25 | 16.01 | $16.60 | 362922 |
| 2025-03-24 | 15.95 | $16.83 | 466800 |
| 2025-03-21 | 15.86 | $16.11 | 1.0M |
| 2025-03-20 | 15.83 | $16.31 | 349000 |
| 2025-03-19 | 15.78 | $16.66 | 442348 |
| 2025-03-18 | 15.69 | $16.16 | 581429 |
| 2025-03-17 | 15.64 | $15.80 | 487717 |
| 2025-03-14 | 15.62 | $16.38 | 557200 |
| 2025-03-13 | 15.54 | $15.99 | 327345 |
| 2025-03-12 | 15.49 | $16.24 | 638000 |
| 2025-03-11 | 15.41 | $16.54 | 618000 |
| 2025-03-10 | 15.30 | $16.22 | 433800 |
| 2025-03-07 | 15.20 | $16.37 | 335800 |
| 2025-03-06 | 15.08 | $15.67 | 390626 |
| 2025-03-05 | 15.01 | $15.61 | 396021 |
| 2025-03-04 | 14.95 | $15.22 | 439265 |
| 2025-03-03 | 14.92 | $15.12 | 492900 |
| 2025-02-28 | 14.90 | $14.96 | 628300 |
| 2025-02-27 | 14.89 | $15.05 | 521900 |
| 2025-02-26 | 14.88 | $14.68 | 271400 |
| 2025-02-25 | 14.90 | $14.68 | 306340 |
| 2025-02-24 | 14.92 | $14.78 | 271539 |
| 2025-02-21 | 14.94 | $14.65 | 281400 |
| 2025-02-20 | 14.97 | $15.48 | 254309 |
| 2025-02-19 | 14.91 | $15.63 | 168714 |
| 2025-02-18 | 14.84 | $15.55 | 359718 |
| 2025-02-14 | 14.76 | $15.29 | 346642 |
| 2025-02-13 | 14.71 | $15.10 | 205800 |
| 2025-02-12 | 14.67 | $14.90 | 256100 |
| 2025-02-11 | 14.64 | $14.86 | 155400 |
| 2025-02-10 | 14.62 | $14.72 | 150900 |
| 2025-02-07 | 14.61 | $14.53 | 150204 |
| 2025-02-06 | 14.62 | $14.70 | 170326 |
| 2025-02-05 | 14.61 | $14.69 | 190700 |
| 2025-02-04 | 14.60 | $14.58 | 215832 |
| 2025-02-03 | 14.60 | $14.14 | 380540 |
| 2025-01-31 | 14.65 | $14.34 | 331000 |
| 2025-01-30 | 14.68 | $14.56 | 249149 |
| 2025-01-29 | 14.70 | $14.42 | 355000 |
| 2025-01-28 | 14.72 | $14.33 | 217145 |
| 2025-01-27 | 14.77 | $14.26 | 353606 |
| 2025-01-24 | 14.82 | $14.40 | 228635 |
| 2025-01-23 | 14.86 | $14.61 | 208513 |
| 2025-01-22 | 14.89 | $14.73 | 322446 |
| 2025-01-21 | 14.91 | $15.11 | 226927 |
| 2025-01-17 | 14.89 | $14.77 | 366601 |
| 2025-01-16 | 14.90 | $14.35 | 251600 |
| 2025-01-15 | 14.96 | $14.37 | 240112 |
| 2025-01-14 | 15.02 | $14.10 | 216919 |
| 2025-01-13 | 15.11 | $14.06 | 297318 |
| 2025-01-10 | 15.23 | $14.14 | 292100 |
| 2025-01-08 | 15.34 | $14.79 | 304010 |
| 2025-01-07 | 15.40 | $14.89 | 261717 |
| 2025-01-06 | 15.45 | $15.34 | 248439 |
| 2025-01-03 | 15.46 | $15.06 | 211228 |
| 2025-01-02 | 15.50 | $14.89 | 299319 |
| 2024-12-31 | 15.57 | $14.70 | 307344 |
| 2024-12-30 | 15.66 | $14.72 | 252600 |
| 2024-12-27 | 15.76 | $14.86 | 226600 |
| 2024-12-26 | 15.85 | $15.18 | 488100 |
| 2024-12-24 | 15.93 | $14.74 | 218000 |
| 2024-12-23 | 16.05 | $14.83 | 387749 |
| 2024-12-20 | 16.18 | $15.14 | 1.1M |
| 2024-12-19 | 16.29 | $15.16 | 342900 |
| 2024-12-18 | 16.41 | $15.38 | 302958 |
| 2024-12-17 | 16.52 | $16.09 | 317200 |
| 2024-12-16 | 16.56 | $16.19 | 241814 |
| 2024-12-13 | 16.60 | $16.11 | 208229 |
| 2024-12-12 | 16.65 | $16.42 | 370600 |
| 2024-12-11 | 16.67 | $17.37 | 535302 |
| 2024-12-10 | 16.60 | $16.80 | 472000 |
| 2024-12-09 | 16.58 | $16.59 | 281941 |
| 2024-12-06 | 16.58 | $16.26 | 511817 |
| 2024-12-05 | 16.61 | $16.40 | 396500 |
| 2024-12-04 | 16.64 | $16.21 | 367700 |
| 2024-12-03 | 16.68 | $16.31 | 427730 |
| 2024-12-02 | 16.72 | $16.04 | 335700 |
| 2024-11-29 | 16.79 | $15.56 | 375400 |
| 2024-11-27 | 16.92 | $15.20 | 435500 |
| 2024-11-26 | 17.10 | $15.33 | 467213 |
| 2024-11-25 | 17.29 | $15.60 | 593849 |
| 2024-11-22 | 17.47 | $15.80 | 498300 |
| 2024-11-21 | 17.64 | $15.63 | 3.1M |
| 2024-11-20 | 17.85 | $15.50 | 713700 |
| 2024-11-19 | 18.10 | $15.35 | 1.0M |
| 2024-11-18 | 18.39 | $14.66 | 3.0M |
| 2024-11-15 | 18.78 | $18.75 | 331200 |
| 2024-11-14 | 18.79 | $19.00 | 223900 |
| 2024-11-13 | 18.77 | $19.17 | 323100 |
| 2024-11-12 | 18.72 | $19.43 | 255414 |
| 2024-11-11 | 18.65 | $19.93 | 431500 |
| 2024-11-08 | 18.51 | $19.71 | 340130 |
| 2024-11-07 | 18.39 | $19.86 | 398626 |
| 2024-11-06 | 18.23 | $19.60 | 693300 |
| 2024-11-05 | 18.09 | $19.06 | 298843 |
| 2024-11-04 | 17.99 | $18.52 | 334300 |
| 2024-11-01 | 17.93 | $18.53 | 621011 |
| 2024-10-31 | 17.87 | $17.86 | 551902 |
| 2024-10-30 | 17.87 | $17.86 | 306317 |
| 2024-10-29 | 17.87 | $17.58 | 413400 |
| 2024-10-28 | 17.90 | $17.98 | 218300 |
| 2024-10-25 | 17.89 | $17.82 | 154400 |
| 2024-10-24 | 17.90 | $17.85 | 263824 |
| 2024-10-23 | 17.90 | $17.88 | 306128 |
| 2024-10-22 | 17.91 | $17.99 | 410649 |
| 2024-10-21 | 17.90 | $18.91 | 493300 |
| 2024-10-18 | 17.79 | $18.87 | 442500 |
| 2024-10-17 | 17.68 | $18.01 | 370103 |
| 2024-10-16 | 17.64 | $17.93 | 414605 |
| 2024-10-15 | 17.61 | $18.04 | 377024 |
| 2024-10-14 | 17.57 | $18.37 | 273400 |
| 2024-10-11 | 17.48 | $18.65 | 297342 |
| 2024-10-10 | 17.36 | $18.62 | 306400 |
| 2024-10-09 | 17.23 | $18.74 | 361647 |
| 2024-10-08 | 17.07 | $18.63 | 492451 |
| 2024-10-07 | 16.90 | $17.60 | 216000 |
| 2024-10-04 | 16.83 | $16.90 | 205800 |
| 2024-10-03 | 16.82 | $17.01 | 190400 |
| 2024-10-02 | 16.80 | $17.31 | 448003 |
| 2024-10-01 | 16.75 | $17.11 | 199900 |
| 2024-09-30 | 16.71 | $17.39 | 191033 |
| 2024-09-27 | 16.64 | $17.19 | 177200 |
| 2024-09-26 | 16.58 | $17.15 | 166140 |
| 2024-09-25 | 16.52 | $17.04 | 274100 |
| 2024-09-24 | 16.47 | $17.53 | 149154 |
| 2024-09-23 | 16.36 | $17.05 | 212330 |
| 2024-09-20 | 16.28 | $17.05 | 839836 |
| 2024-09-19 | 16.20 | $17.24 | 288100 |
| 2024-09-18 | 16.09 | $16.84 | 437100 |
| 2024-09-17 | 16.01 | $16.45 | 290601 |
| 2024-09-16 | 15.97 | $16.01 | 490406 |
| 2024-09-13 | 15.96 | $16.03 | 234030 |
| 2024-09-12 | 15.96 | $15.51 | 336126 |
| 2024-09-11 | 16.00 | $15.49 | 376742 |
| 2024-09-10 | 16.06 | $15.30 | 507220 |
| 2024-09-09 | 16.14 | $14.86 | 302700 |
| 2024-09-06 | 16.27 | $14.48 | 302300 |
| 2024-09-05 | 16.46 | $14.79 | 428400 |
| 2024-09-04 | 16.64 | $15.83 | 289022 |
| 2024-09-03 | 16.72 | $15.81 | 457300 |
| 2024-08-30 | 16.82 | $16.24 | 357600 |
| 2024-08-29 | 16.88 | $16.44 | 287012 |
| 2024-08-28 | 16.93 | $16.57 | 345200 |
| 2024-08-27 | 16.96 | $17.80 | 514000 |
| 2024-08-26 | 16.87 | $18.02 | 284800 |
| 2024-08-23 | 16.75 | $18.23 | 387929 |
| 2024-08-22 | 16.60 | $17.74 | 385900 |
| 2024-08-21 | 16.48 | $18.18 | 337729 |
| 2024-08-20 | 16.30 | $17.65 | 457100 |
| 2024-08-19 | 16.16 | $17.83 | 249702 |
| 2024-08-16 | 15.98 | $17.46 | 338180 |
| 2024-08-15 | 15.82 | $17.19 | 350109 |
| 2024-08-14 | 15.68 | $16.62 | 232208 |
| 2024-08-13 | 15.58 | $16.70 | 298800 |
| 2024-08-12 | 15.46 | $16.60 | 439617 |
| 2024-08-09 | 15.35 | $16.65 | 464409 |
| 2024-08-08 | 15.21 | $16.60 | 316900 |
| 2024-08-07 | 15.06 | $15.95 | 297363 |
| 2024-08-06 | 14.97 | $15.86 | 812500 |
| 2024-08-05 | 14.87 | $16.03 | 776649 |
| 2024-08-02 | 14.75 | $16.29 | 702100 |
| 2024-08-01 | 14.59 | $17.59 | 1.8M |
| 2024-07-31 | 14.27 | $14.58 | 336760 |
| 2024-07-30 | 14.24 | $14.47 | 264800 |
| 2024-07-29 | 14.22 | $14.43 | 232525 |
| 2024-07-26 | 14.20 | $14.91 | 258440 |
| 2024-07-25 | 14.12 | $14.84 | 270220 |
| 2024-07-24 | 14.04 | $14.32 | 280626 |
| 2024-07-23 | 14.02 | $14.68 | 276500 |
| 2024-07-22 | 13.95 | $14.49 | 280782 |
| 2024-07-19 | 13.89 | $14.29 | 399644 |
| 2024-07-18 | 13.85 | $14.60 | 253274 |
| 2024-07-17 | 13.77 | $15.06 | 590868 |
| 2024-07-16 | 13.63 | $15.41 | 503765 |
| 2024-07-15 | 13.44 | $14.76 | 537138 |
| 2024-07-12 | 13.31 | $14.37 | 456339 |
| 2024-07-11 | 13.19 | $14.31 | 377102 |
| 2024-07-10 | 13.08 | $13.64 | 341589 |
| 2024-07-09 | 13.02 | $13.47 | 524632 |
| 2024-07-08 | 12.97 | $12.68 | 228073 |
| 2024-07-05 | 13.00 | $12.60 | 253238 |
| 2024-07-03 | 13.04 | $12.95 | 129061 |
| 2024-07-02 | 13.05 | $12.79 | 240747 |
| 2024-07-01 | 13.08 | $12.70 | 387702 |
| 2024-06-28 | 13.12 | $13.29 | 888470 |
| 2024-06-27 | 13.10 | $13.21 | 381317 |
| 2024-06-26 | 13.09 | $12.95 | 383550 |
| 2024-06-25 | 13.10 | $12.51 | 299001 |
| 2024-06-24 | 13.16 | $13.05 | 405419 |
| 2024-06-21 | 13.18 | $12.37 | 529609 |
| 2024-06-20 | 13.26 | $12.41 | 198387 |
| 2024-06-18 | 13.35 | $12.53 | 168255 |
| 2024-06-17 | 13.44 | $13.03 | 231937 |
| 2024-06-14 | 13.48 | $12.83 | 288259 |
| 2024-06-13 | 13.55 | $13.44 | 197448 |
| 2024-06-12 | 13.56 | $13.87 | 386923 |
| 2024-06-11 | 13.53 | $13.64 | 609323 |
| 2024-06-10 | 13.52 | $13.63 | 599741 |
| 2024-06-07 | 13.50 | $13.33 | 669763 |
| 2024-06-06 | 13.52 | $13.48 | 720244 |
| 2024-06-05 | 13.53 | $12.86 | 201964 |
| 2024-06-04 | 13.60 | $12.72 | 399967 |
| 2024-06-03 | 13.69 | $13.26 | 322501 |
| 2024-05-31 | 13.73 | $13.50 | 404650 |
| 2024-05-30 | 13.76 | $13.42 | 335438 |
| 2024-05-29 | 13.79 | $13.23 | 237622 |
| 2024-05-28 | 13.85 | $13.80 | 304695 |
| 2024-05-24 | 13.86 | $13.58 | 279045 |
| 2024-05-23 | 13.89 | $13.29 | 219634 |
| 2024-05-22 | 13.95 | $13.91 | 271554 |
| 2024-05-21 | 13.96 | $13.95 | 273558 |
| 2024-05-20 | 13.96 | $13.58 | 215227 |
| 2024-05-17 | 14.00 | $13.71 | 312606 |
| 2024-05-16 | 14.03 | $14.04 | 268133 |
| 2024-05-15 | 14.03 | $14.09 | 269860 |
| 2024-05-14 | 14.02 | $13.90 | 404341 |
| 2024-05-13 | 14.03 | $13.86 | 321726 |
| 2024-05-10 | 14.05 | $13.96 | 592341 |
| 2024-05-09 | 14.06 | $13.90 | 676924 |
| 2024-05-08 | 14.08 | $13.49 | 358246 |
| 2024-05-07 | 14.14 | $13.87 | 496042 |
| 2024-05-06 | 14.17 | $13.43 | 441351 |
| 2024-05-03 | 14.24 | $13.64 | 691059 |
| 2024-05-02 | 14.31 | $13.04 | 1.5M |
| 2024-05-01 | 14.44 | $14.65 | 393292 |
| 2024-04-30 | 14.42 | $14.90 | 396958 |
| 2024-04-29 | 14.37 | $14.86 | 376596 |
| 2024-04-26 | 14.32 | $14.20 | 257148 |
| 2024-04-25 | 14.33 | $14.19 | 393489 |
| 2024-04-24 | 14.34 | $13.98 | 264629 |
| 2024-04-23 | 14.38 | $13.89 | 271916 |
| 2024-04-22 | 14.43 | $13.75 | 305256 |
| 2024-04-19 | 14.50 | $13.71 | 375863 |
| 2024-04-18 | 14.59 | $13.63 | 262232 |
| 2024-04-17 | 14.69 | $13.53 | 430814 |
| 2024-04-16 | 14.81 | $13.70 | 295380 |
| 2024-04-15 | 14.93 | $13.98 | 192135 |
| 2024-04-12 | 15.03 | $14.37 | 311382 |
| 2024-04-11 | 15.10 | $14.80 | 422046 |
| 2024-04-10 | 15.13 | $14.39 | 399770 |
| 2024-04-09 | 15.21 | $14.83 | 502898 |
| 2024-04-08 | 15.24 | $14.73 | 293101 |
| 2024-04-05 | 15.30 | $14.86 | 272375 |
| 2024-04-04 | 15.34 | $15.51 | 513007 |
| 2024-04-03 | 15.33 | $15.54 | 249664 |
| 2024-04-02 | 15.31 | $14.93 | 386636 |
| 2024-04-01 | 15.34 | $15.87 | 321598 |
| 2024-03-28 | 15.29 | $15.79 | 334479 |
| 2024-03-27 | 15.24 | $15.80 | 323600 |
| 2024-03-26 | 15.18 | $15.15 | 351454 |
| 2024-03-25 | 15.18 | $15.10 | 279948 |
| 2024-03-22 | 15.19 | $15.30 | 347701 |
| 2024-03-21 | 15.18 | $15.61 | 500161 |
| 2024-03-20 | 15.13 | $15.20 | 314526 |
| 2024-03-19 | 15.12 | $14.78 | 234027 |
| 2024-03-18 | 15.16 | $14.58 | 289981 |
| 2024-03-15 | 15.22 | $14.82 | 1.6M |
| 2024-03-14 | 15.26 | $14.17 | 374573 |
| 2024-03-13 | 15.38 | $14.82 | 353427 |
| 2024-03-12 | 15.44 | $14.75 | 425480 |
| 2024-03-11 | 15.51 | $15.05 | 443099 |
| 2024-03-08 | 15.56 | $15.20 | 254228 |
| 2024-03-07 | 15.60 | $15.56 | 292221 |
| 2024-03-06 | 15.60 | $15.46 | 351193 |
| 2024-03-05 | 15.61 | $15.34 | 307281 |
| 2024-03-04 | 15.64 | $15.69 | 454966 |
| 2024-03-01 | 15.64 | $16.09 | 962437 |
| 2024-02-29 | 15.59 | $15.63 | 876045 |
| 2024-02-28 | 15.59 | $15.27 | 613767 |
| 2024-02-27 | 15.62 | $15.55 | 519616 |
| 2024-02-26 | 15.63 | $15.29 | 653975 |
| 2024-02-23 | 15.66 | $14.04 | 689888 |
| 2024-02-22 | 15.83 | $15.11 | 1.4M |
| 2024-02-21 | 15.91 | $15.62 | 387044 |
| 2024-02-20 | 15.94 | $15.67 | 273878 |
| 2024-02-16 | 15.97 | $16.18 | 335901 |
| 2024-02-15 | 15.95 | $16.23 | 324856 |
| 2024-02-14 | 15.92 | $15.80 | 368976 |
| 2024-02-13 | 15.93 | $15.17 | 286069 |
| 2024-02-12 | 16.01 | $15.86 | 311715 |
| 2024-02-09 | 16.03 | $15.57 | 363177 |
| 2024-02-08 | 16.07 | $15.30 | 242619 |
| 2024-02-07 | 16.16 | $15.16 | 483885 |
| 2024-02-06 | 16.26 | $14.76 | 892618 |
| 2024-02-05 | 16.42 | $14.53 | 446942 |
| 2024-02-02 | 16.62 | $15.48 | 479964 |
| 2024-02-01 | 16.74 | $15.43 | 282383 |
| 2024-01-31 | 16.88 | $15.51 | 469090 |
| 2024-01-30 | 17.02 | $15.97 | 346662 |
| 2024-01-29 | 17.13 | $16.25 | 554089 |
| 2024-01-26 | 17.22 | $16.16 | 277577 |
| 2024-01-25 | 17.33 | $16.16 | 476377 |
| 2024-01-24 | 17.46 | $16.25 | 479595 |
| 2024-01-23 | 17.58 | $16.98 | 1.0M |
| 2024-01-22 | 17.65 | $16.63 | 688302 |
| 2024-01-19 | 17.76 | $16.55 | 880191 |
| 2024-01-18 | 17.88 | $16.64 | 439148 |
| 2024-01-17 | 18.01 | $17.14 | 513211 |
| 2024-01-16 | 18.11 | $17.60 | 543292 |
| 2024-01-12 | 18.16 | $17.91 | 412241 |
| 2024-01-11 | 18.18 | $17.08 | 1.0M |
| 2024-01-10 | 18.30 | $17.09 | 443140 |
| 2024-01-09 | 18.43 | $17.58 | 360023 |
| 2024-01-08 | 18.52 | $18.17 | 293376 |
| 2024-01-05 | 18.55 | $17.85 | 392838 |
| 2024-01-04 | 18.63 | $18.18 | 308582 |
| 2024-01-03 | 18.68 | $18.31 | 312751 |
| 2024-01-02 | 18.71 | $18.88 | 401243 |
| 2023-12-29 | 18.70 | $18.84 | 278049 |
| 2023-12-28 | 18.68 | $18.93 | 271618 |
| 2023-12-27 | 18.66 | $19.02 | 216345 |
| 2023-12-26 | 18.62 | $19.06 | 136858 |
| 2023-12-22 | 18.57 | $18.66 | 195974 |
| 2023-12-21 | 18.56 | $18.59 | 182233 |
| 2023-12-20 | 18.56 | $18.35 | 231457 |
| 2023-12-19 | 18.58 | $18.66 | 323699 |
| 2023-12-18 | 18.57 | $18.32 | 323126 |
| 2023-12-15 | 18.60 | $18.57 | 718531 |
| 2023-12-14 | 18.60 | $19.30 | 567063 |
| 2023-12-13 | 18.53 | $18.60 | 338114 |
| 2023-12-12 | 18.52 | $17.83 | 322476 |
| 2023-12-11 | 18.59 | $18.32 | 337808 |
| 2023-12-08 | 18.62 | $18.18 | 294332 |
| 2023-12-07 | 18.67 | $18.38 | 479874 |
| 2023-12-06 | 18.70 | $17.93 | 388805 |
| 2023-12-05 | 18.78 | $18.49 | 297966 |
| 2023-12-04 | 18.81 | $18.75 | 439857 |
| 2023-12-01 | 18.82 | $18.88 | 532886 |
| 2023-11-30 | 18.81 | $19.06 | 295978 |
| 2023-11-29 | 18.78 | $19.35 | 267865 |
| 2023-11-28 | 18.72 | $18.93 | 242818 |
| 2023-11-27 | 18.70 | $18.72 | 644727 |
| 2023-11-24 | 18.70 | $19.50 | 141992 |
| 2023-11-22 | 18.62 | $19.37 | 162785 |
| 2023-11-21 | 18.54 | $19.26 | 189953 |
| 2023-11-20 | 18.46 | $19.66 | 420568 |
| 2023-11-17 | 18.34 | $19.44 | 751727 |
| 2023-11-16 | 18.22 | $19.42 | 442685 |
| 2023-11-15 | 18.09 | $19.45 | 407758 |
| 2023-11-14 | 17.95 | $19.34 | 720280 |
| 2023-11-13 | 17.80 | $17.97 | 271085 |
| 2023-11-10 | 17.79 | $17.97 | 254046 |
| 2023-11-09 | 17.77 | $17.87 | 438916 |
| 2023-11-08 | 17.75 | $17.96 | 387643 |
| 2023-11-07 | 17.73 | $18.20 | 547639 |
| 2023-11-06 | 17.68 | $18.11 | 833437 |
| 2023-11-03 | 17.64 | $18.08 | 894581 |
| 2023-11-02 | 17.59 | $17.71 | 2.2M |
| 2023-11-01 | 17.58 | $14.41 | 648520 |
| 2023-10-31 | 17.91 | $15.20 | 821418 |
| 2023-10-30 | 18.20 | $14.16 | 702822 |
| 2023-10-27 | 18.63 | $14.84 | 865735 |
| 2023-10-26 | 19.02 | $15.04 | 1.6M |
| 2023-10-25 | 19.44 | $15.37 | 1.5M |
| 2023-10-24 | 19.87 | $18.38 | 410751 |
| 2023-10-23 | 20.03 | $18.05 | 460906 |
| 2023-10-20 | 20.24 | $18.20 | 852749 |
| 2023-10-19 | 20.45 | $18.29 | 493588 |
| 2023-10-18 | 20.68 | $18.75 | 566491 |
| 2023-10-17 | 20.88 | $19.05 | 616190 |
| 2023-10-16 | 21.08 | $19.36 | 630553 |
| 2023-10-13 | 21.26 | $19.51 | 445773 |
| 2023-10-12 | 21.44 | $20.59 | 255074 |
| 2023-10-11 | 21.53 | $20.54 | 424557 |
| 2023-10-10 | 21.63 | $20.84 | 421798 |
| 2023-10-09 | 21.72 | $20.15 | 351776 |
| 2023-10-06 | 21.88 | $20.09 | 551708 |
| 2023-10-05 | 22.07 | $20.08 | 664138 |
| 2023-10-04 | 22.28 | $20.41 | 504283 |
| 2023-10-03 | 22.48 | $20.56 | 220563 |
| 2023-10-02 | 22.68 | $20.83 | 353743 |
| 2023-09-29 | 22.87 | $21.21 | 588806 |
| 2023-09-28 | 23.05 | $20.68 | 665590 |
| 2023-09-27 | 23.30 | $20.75 | 403479 |
| 2023-09-26 | 23.57 | $20.98 | 348805 |
| 2023-09-25 | 23.84 | $21.34 | 606170 |
| 2023-09-22 | 24.10 | $21.29 | 942140 |
| 2023-09-21 | 24.40 | $21.65 | 284433 |
| 2023-09-20 | 24.69 | $21.94 | 209953 |
| 2023-09-19 | 24.98 | $22.70 | 343880 |
| 2023-09-18 | 25.22 | $22.90 | 335629 |
| 2023-09-15 | 25.46 | $23.00 | 747629 |
| 2023-09-14 | 25.72 | $23.67 | 372911 |
| 2023-09-13 | 25.93 | $23.73 | 298543 |
| 2023-09-12 | 26.16 | $24.38 | 316889 |
| 2023-09-11 | 26.35 | $24.15 | 254882 |
| 2023-09-08 | 26.58 | $24.54 | 295701 |
| 2023-09-07 | 26.80 | $24.82 | 308688 |
| 2023-09-06 | 27.01 | $25.00 | 240583 |
| 2023-09-05 | 27.22 | $25.15 | 704453 |
| 2023-09-01 | 27.44 | $25.38 | 1.1M |
| 2023-08-31 | 27.65 | $27.18 | 494453 |
| 2023-08-30 | 27.70 | $27.09 | 268045 |
| 2023-08-29 | 27.77 | $27.95 | 209570 |
| 2023-08-28 | 27.75 | $27.77 | 264002 |
| 2023-08-25 | 27.75 | $27.29 | 249282 |
| 2023-08-24 | 27.80 | $27.15 | 223659 |
| 2023-08-23 | 27.86 | $27.56 | 555879 |
| 2023-08-22 | 27.90 | $27.88 | 263582 |
| 2023-08-21 | 27.90 | $27.59 | 196209 |
| 2023-08-18 | 27.93 | $27.14 | 183007 |
| 2023-08-17 | 28.01 | $27.05 | 221180 |
| 2023-08-16 | 28.11 | $26.87 | 201794 |
| 2023-08-15 | 28.24 | $27.38 | 309897 |
| 2023-08-14 | 28.34 | $27.60 | 275985 |
| 2023-08-11 | 28.41 | $27.41 | 237671 |
| 2023-08-10 | 28.52 | $27.73 | 317785 |
| 2023-08-09 | 28.60 | $27.14 | 494704 |
| 2023-08-08 | 28.76 | $26.81 | 964277 |
| 2023-08-07 | 28.96 | $27.67 | 567209 |
| 2023-08-04 | 29.10 | $27.52 | 791825 |
| 2023-08-03 | 29.26 | $25.97 | 2.1M |
| 2023-08-02 | 29.61 | $30.42 | 584915 |
| 2023-08-01 | 29.52 | $30.57 | 303697 |
| 2023-07-31 | 29.41 | $30.48 | 332862 |
| 2023-07-28 | 29.30 | $29.93 | 196441 |
| 2023-07-27 | 29.23 | $29.68 | 273625 |
| 2023-07-26 | 29.19 | $30.33 | 178771 |
| 2023-07-25 | 29.07 | $30.55 | 330218 |
| 2023-07-24 | 28.91 | $30.12 | 365913 |
| 2023-07-21 | 28.78 | $29.92 | 690370 |
| 2023-07-20 | 28.66 | $29.96 | 295218 |
| 2023-07-19 | 28.53 | $30.07 | 369572 |
| 2023-07-18 | 28.37 | $30.61 | 404292 |
| 2023-07-17 | 28.13 | $30.25 | 879742 |
| 2023-07-14 | 27.91 | $29.07 | 318055 |
| 2023-07-13 | 27.78 | $29.09 | 305988 |
| 2023-07-12 | 27.65 | $28.71 | 410601 |
| 2023-07-11 | 27.53 | $28.34 | 256617 |
| 2023-07-10 | 27.45 | $28.22 | 222768 |
| 2023-07-07 | 27.37 | $27.70 | 238289 |
| 2023-07-06 | 27.33 | $27.74 | 321029 |
| 2023-07-05 | 27.29 | $28.31 | 272848 |
| 2023-07-03 | 27.18 | $28.60 | 332209 |
| 2023-06-30 | 27.03 | $27.95 | 483228 |
| 2023-06-29 | 26.94 | $27.81 | 357459 |
| 2023-06-28 | 26.85 | $27.96 | 768976 |
| 2023-06-27 | 26.73 | $29.42 | 1.1M |
| 2023-06-26 | 26.45 | $27.00 | 297242 |
| 2023-06-23 | 26.39 | $26.79 | 650079 |
| 2023-06-22 | 26.35 | $27.51 | 201425 |
| 2023-06-21 | 26.22 | $27.57 | 252930 |
| 2023-06-20 | 26.08 | $27.52 | 369500 |
| 2023-06-16 | 25.93 | $27.39 | 647929 |
| 2023-06-15 | 25.78 | $26.83 | 221915 |
| 2023-06-14 | 25.66 | $26.64 | 308008 |
| 2023-06-13 | 25.56 | $26.67 | 506470 |
| 2023-06-12 | 25.44 | $26.98 | 318800 |
| 2023-06-09 | 25.28 | $27.03 | 321176 |
| 2023-06-08 | 25.10 | $27.00 | 321405 |
| 2023-06-07 | 24.90 | $26.64 | 378009 |
| 2023-06-06 | 24.72 | $26.42 | 426094 |
| 2023-06-05 | 24.54 | $25.39 | 269000 |
| 2023-06-02 | 24.45 | $25.29 | 294510 |
| 2023-06-01 | 24.36 | $24.21 | 415452 |
| 2023-05-31 | 24.37 | $23.81 | 418275 |
| 2023-05-30 | 24.43 | $24.72 | 260745 |
| 2023-05-26 | 24.40 | $24.83 | 234573 |
| 2023-05-25 | 24.36 | $24.92 | 332992 |
| 2023-05-24 | 24.30 | $24.63 | 242975 |
| 2023-05-23 | 24.26 | $25.27 | 243580 |
| 2023-05-22 | 24.16 | $25.48 | 241866 |
| 2023-05-19 | 24.02 | $25.23 | 282799 |
| 2023-05-18 | 23.89 | $25.24 | 381732 |
| 2023-05-17 | 23.75 | $24.68 | 284393 |
| 2023-05-16 | 23.65 | $24.33 | 199373 |
| 2023-05-15 | 23.58 | $24.57 | 327984 |
| 2023-05-12 | 23.48 | $24.14 | 209328 |
| 2023-05-11 | 23.41 | $24.26 | 255000 |
| 2023-05-10 | 23.32 | $24.48 | 398949 |
| 2023-05-09 | 23.19 | $24.43 | 491416 |
| 2023-05-08 | 23.06 | $23.56 | 257166 |
| 2023-05-05 | 23.01 | $24.21 | 484036 |
| 2023-05-04 | 22.88 | $23.27 | 847094 |
| 2023-05-03 | 22.84 | $21.98 | 471203 |
| 2023-05-02 | 22.93 | $22.22 | 383384 |
| 2023-05-01 | 23.01 | $22.10 | 337112 |
| 2023-04-28 | 23.11 | $22.53 | 415400 |
| 2023-04-27 | 23.17 | $22.93 | 440382 |
| 2023-04-26 | 23.19 | $22.74 | 362265 |
| 2023-04-25 | 23.24 | $22.81 | 423467 |
| 2023-04-24 | 23.28 | $22.41 | 273685 |
| 2023-04-21 | 23.38 | $22.59 | 901326 |
| 2023-04-20 | 23.46 | $23.08 | 222514 |
| 2023-04-19 | 23.50 | $23.71 | 240657 |
| 2023-04-18 | 23.48 | $23.82 | 257334 |
| 2023-04-17 | 23.44 | $24.15 | 258806 |
| 2023-04-14 | 23.36 | $24.51 | 242512 |
| 2023-04-13 | 23.24 | $24.86 | 297604 |
| 2023-04-12 | 23.07 | $24.51 | 375458 |
| 2023-04-11 | 22.92 | $24.77 | 489376 |
| 2023-04-10 | 22.73 | $24.39 | 529319 |
| 2023-04-06 | 22.55 | $23.46 | 261860 |
| 2023-04-05 | 22.46 | $23.42 | 351781 |
| 2023-04-04 | 22.36 | $23.31 | 550590 |
| 2023-04-03 | 22.26 | $23.68 | 549516 |
| 2023-03-31 | 22.11 | $23.05 | 628168 |
| 2023-03-30 | 22.01 | $22.11 | 216876 |
| 2023-03-29 | 22.00 | $21.90 | 163548 |
| 2023-03-28 | 22.01 | $21.87 | 158229 |
| 2023-03-27 | 22.02 | $21.79 | 197286 |
| 2023-03-24 | 22.05 | $21.69 | 217592 |
| 2023-03-23 | 22.08 | $21.50 | 190180 |
| 2023-03-22 | 22.15 | $21.49 | 227188 |
| 2023-03-21 | 22.21 | $21.94 | 239796 |
| 2023-03-20 | 22.24 | $21.42 | 235868 |
| 2023-03-17 | 22.33 | $21.04 | 983104 |
| 2023-03-16 | 22.47 | $22.05 | 275291 |
| 2023-03-15 | 22.51 | $21.97 | 345674 |
| 2023-03-14 | 22.57 | $22.85 | 430387 |
| 2023-03-13 | 22.54 | $22.47 | 390461 |
| 2023-03-10 | 22.54 | $22.26 | 349163 |
| 2023-03-09 | 22.57 | $23.22 | 280603 |
| 2023-03-08 | 22.50 | $23.77 | 274096 |
| 2023-03-07 | 22.37 | $23.19 | 415392 |
| 2023-03-06 | 22.28 | $23.89 | 631932 |
| 2023-03-03 | 22.12 | $23.26 | 313778 |
| 2023-03-02 | 22.00 | $22.60 | 330645 |
| 2023-03-01 | 21.93 | $22.09 | 263967 |
| 2023-02-28 | 21.91 | $22.07 | 477327 |
| 2023-02-27 | 21.90 | $21.73 | 237255 |
| 2023-02-24 | 21.92 | $22.02 | 349737 |
| 2023-02-23 | 21.91 | $21.85 | 934204 |
| 2023-02-22 | 21.91 | $20.89 | 607529 |
| 2023-02-21 | 22.02 | $21.13 | 328877 |
| 2023-02-17 | 22.11 | $21.67 | 357068 |
| 2023-02-16 | 22.16 | $21.84 | 374249 |
| 2023-02-15 | 22.19 | $22.50 | 569926 |
| 2023-02-14 | 22.16 | $22.36 | 563495 |
| 2023-02-13 | 22.14 | $22.95 | 117456 |
| 2023-02-10 | 22.05 | $22.61 | 276875 |
| 2023-02-09 | 22.00 | $22.31 | 214500 |
| 2023-02-08 | 21.96 | $22.32 | 212373 |
| 2023-02-07 | 21.92 | $22.42 | 199496 |
| 2023-02-06 | 21.87 | $22.42 | 184182 |
| 2023-02-03 | 21.81 | $22.95 | 230162 |
| 2023-02-02 | 21.70 | $22.71 | 277871 |
| 2023-02-01 | 21.59 | $22.30 | 226302 |
| 2023-01-31 | 21.51 | $22.13 | 209478 |
| 2023-01-30 | 21.45 | $21.41 | 125837 |
| 2023-01-27 | 21.45 | $21.46 | 339342 |
| 2023-01-26 | 21.45 | $21.27 | 210833 |
| 2023-01-25 | 21.47 | $21.81 | 127411 |
| 2023-01-24 | 21.43 | $21.45 | 214787 |
| 2023-01-23 | 21.43 | $21.85 | 356620 |
| 2023-01-20 | 21.39 | $21.87 | 264128 |
| 2023-01-19 | 21.34 | $21.58 | 191349 |
| 2023-01-18 | 21.31 | $21.58 | 172863 |
| 2023-01-17 | 21.29 | $21.88 | 225062 |
| 2023-01-13 | 21.22 | $22.19 | 186685 |
| 2023-01-12 | 21.12 | $22.17 | 201888 |
| 2023-01-11 | 21.01 | $21.80 | 185463 |
| 2023-01-10 | 20.93 | $21.28 | 444046 |
| 2023-01-09 | 20.89 | $20.43 | 254280 |
| 2023-01-06 | 20.94 | $20.21 | 248190 |
| 2023-01-05 | 21.02 | $19.80 | 305070 |
| 2023-01-04 | 21.14 | $20.45 | 220163 |
| 2023-01-03 | 21.22 | $20.62 | 516918 |
| 2022-12-30 | 21.28 | $20.49 | 310975 |
| 2022-12-29 | 21.36 | $20.53 | 231036 |
| 2022-12-28 | 21.45 | $20.37 | 198700 |
| 2022-12-27 | 21.56 | $21.04 | 151604 |
| 2022-12-23 | 21.62 | $20.96 | 169322 |
| 2022-12-22 | 21.69 | $20.95 | 200886 |
| 2022-12-21 | 21.77 | $21.60 | 233546 |
| 2022-12-20 | 21.78 | $21.18 | 260467 |
| 2022-12-19 | 21.85 | $20.96 | 321910 |
| 2022-12-16 | 21.94 | $21.11 | 765522 |
| 2022-12-15 | 22.03 | $21.18 | 255012 |
| 2022-12-14 | 22.12 | $22.13 | 223225 |
| 2022-12-13 | 22.12 | $22.30 | 276789 |
| 2022-12-12 | 22.10 | $21.93 | 293737 |
| 2022-12-09 | 22.11 | $21.72 | 373958 |
| 2022-12-08 | 22.16 | $21.82 | 292418 |
| 2022-12-07 | 22.19 | $22.10 | 249235 |
| 2022-12-06 | 22.20 | $22.52 | 232874 |
| 2022-12-05 | 22.17 | $22.97 | 239866 |
| 2022-12-02 | 22.08 | $23.16 | 263137 |
| 2022-12-01 | 21.97 | $22.78 | 666763 |
| 2022-11-30 | 21.88 | $23.18 | 478834 |
| 2022-11-29 | 21.75 | $22.30 | 280446 |
| 2022-11-28 | 21.69 | $22.16 | 456825 |
| 2022-11-25 | 21.64 | $22.27 | 218236 |
| 2022-11-23 | 21.57 | $22.20 | 363471 |
| 2022-11-22 | 21.51 | $21.53 | 279557 |
| 2022-11-21 | 21.50 | $21.25 | 346999 |
| 2022-11-18 | 21.53 | $21.33 | 248511 |
| 2022-11-17 | 21.55 | $21.08 | 349870 |
| 2022-11-16 | 21.60 | $20.93 | 376879 |
| 2022-11-15 | 21.67 | $21.48 | 493593 |
| 2022-11-14 | 21.69 | $20.75 | 368433 |
| 2022-11-11 | 21.79 | $20.68 | 526814 |
| 2022-11-10 | 21.91 | $20.46 | 525943 |
| 2022-11-09 | 22.06 | $19.58 | 968963 |
| 2022-11-08 | 22.32 | $20.02 | 1.1M |
| 2022-11-07 | 22.56 | $18.71 | 945859 |
| 2022-11-04 | 22.97 | $19.27 | 831010 |
| 2022-11-03 | 23.36 | $18.29 | 2.5M |
| 2022-11-02 | 23.89 | $25.22 | 410709 |
| 2022-11-01 | 23.75 | $26.17 | 346400 |
| 2022-10-31 | 23.50 | $25.73 | 329576 |
| 2022-10-28 | 23.26 | $25.55 | 423179 |
| 2022-10-27 | 23.02 | $24.83 | 347457 |
| 2022-10-26 | 22.83 | $24.69 | 334753 |
| 2022-10-25 | 22.63 | $24.44 | 388203 |
| 2022-10-24 | 22.44 | $23.07 | 324308 |
| 2022-10-21 | 22.38 | $23.32 | 1.4M |
| 2022-10-20 | 22.28 | $22.60 | 467353 |
| 2022-10-19 | 22.24 | $22.60 | 414933 |
| 2022-10-18 | 22.21 | $22.32 | 574625 |
| 2022-10-17 | 22.19 | $22.50 | 625368 |
| 2022-10-14 | 22.16 | $20.51 | 284197 |
| 2022-10-13 | 22.34 | $20.97 | 396539 |
| 2022-10-12 | 22.48 | $20.63 | 314682 |
| 2022-10-11 | 22.67 | $20.83 | 384124 |
| 2022-10-10 | 22.87 | $20.88 | 376775 |
| 2022-10-07 | 23.08 | $21.50 | 529038 |
| 2022-10-06 | 23.24 | $22.13 | 355987 |
| 2022-10-05 | 23.36 | $22.76 | 581236 |
| 2022-10-04 | 23.43 | $22.05 | 925907 |
| 2022-10-03 | 23.57 | $22.14 | 729312 |
| 2022-09-30 | 23.72 | $21.74 | 625293 |
| 2022-09-29 | 23.93 | $22.40 | 511366 |
| 2022-09-28 | 24.09 | $23.69 | 378079 |
| 2022-09-27 | 24.13 | $23.79 | 215643 |
| 2022-09-26 | 24.17 | $23.64 | 244879 |
| 2022-09-23 | 24.22 | $23.67 | 272597 |
| 2022-09-22 | 24.28 | $23.91 | 258293 |
| 2022-09-21 | 24.32 | $24.03 | 504286 |
| 2022-09-20 | 24.35 | $24.35 | 365850 |
| 2022-09-19 | 24.35 | $25.18 | 322676 |
| 2022-09-16 | 24.26 | $24.44 | 1.7M |
| 2022-09-15 | 24.25 | $25.41 | 428988 |
| 2022-09-14 | 24.12 | $25.41 | 268227 |
| 2022-09-13 | 23.99 | $25.37 | 596872 |
| 2022-09-12 | 23.84 | $25.71 | 526249 |
| 2022-09-09 | 23.65 | $26.02 | 793406 |
| 2022-09-08 | 23.40 | $25.55 | 766872 |
| 2022-09-07 | 23.17 | $25.07 | 735762 |
| 2022-09-06 | 22.97 | $23.26 | 486497 |
| 2022-09-02 | 22.94 | $22.84 | 244997 |
| 2022-09-01 | 22.95 | $22.95 | 262192 |
| 2022-08-31 | 22.95 | $22.94 | 286824 |
| 2022-08-30 | 22.95 | $22.74 | 200145 |
| 2022-08-29 | 22.97 | $23.05 | 221513 |
| 2022-08-26 | 22.96 | $23.15 | 195589 |
| 2022-08-25 | 22.94 | $23.82 | 211053 |
| 2022-08-24 | 22.85 | $24.18 | 357208 |
| 2022-08-23 | 22.71 | $23.15 | 205418 |
| 2022-08-22 | 22.67 | $22.99 | 233100 |
| 2022-08-19 | 22.63 | $23.44 | 211340 |
| 2022-08-18 | 22.55 | $23.77 | 148749 |
| 2022-08-17 | 22.42 | $23.60 | 226257 |
| 2022-08-16 | 22.29 | $23.87 | 223413 |
| 2022-08-15 | 22.13 | $24.09 | 303276 |
| 2022-08-12 | 21.92 | $23.94 | 410202 |
| 2022-08-11 | 21.71 | $22.80 | 238188 |
| 2022-08-10 | 21.59 | $23.01 | 191224 |
| 2022-08-09 | 21.45 | $22.47 | 241426 |
| 2022-08-08 | 21.34 | $22.68 | 289709 |
| 2022-08-05 | 21.20 | $23.02 | 334754 |
| 2022-08-04 | 21.00 | $22.79 | 332346 |
| 2022-08-03 | 20.82 | $22.29 | 229245 |
| 2022-08-02 | 20.66 | $22.16 | 175371 |
| 2022-08-01 | 20.50 | $22.18 | 172243 |
| 2022-07-29 | 20.33 | $22.23 | 275207 |
| 2022-07-28 | 20.13 | $21.71 | 197181 |
| 2022-07-27 | 19.96 | $21.27 | 266286 |
| 2022-07-26 | 19.82 | $20.46 | 191920 |
| 2022-07-25 | 19.76 | $20.48 | 169675 |
| 2022-07-22 | 19.68 | $20.32 | 159044 |
| 2022-07-21 | 19.61 | $20.77 | 210924 |
| 2022-07-20 | 19.49 | $20.19 | 167815 |
| 2022-07-19 | 19.42 | $19.97 | 200689 |
| 2022-07-18 | 19.36 | $19.17 | 217549 |
| 2022-07-15 | 19.38 | $19.33 | 372708 |
| 2022-07-14 | 19.38 | $19.06 | 197244 |
| 2022-07-13 | 19.42 | $19.26 | 140179 |
| 2022-07-12 | 19.43 | $19.16 | 171251 |
| 2022-07-11 | 19.46 | $19.75 | 187078 |
| 2022-07-08 | 19.43 | $19.99 | 175367 |
| 2022-07-07 | 19.37 | $20.06 | 333670 |
| 2022-07-06 | 19.30 | $19.04 | 249854 |
| 2022-07-05 | 19.33 | $19.17 | 298898 |
| 2022-07-01 | 19.34 | $19.06 | 251006 |
| 2022-06-30 | 19.37 | $19.42 | 518924 |
| 2022-06-29 | 19.37 | $19.12 | 317953 |
| 2022-06-28 | 19.39 | $19.23 | 233257 |
| 2022-06-27 | 19.41 | $19.53 | 321248 |
| 2022-06-24 | 19.40 | $19.19 | 2.1M |
| 2022-06-23 | 19.42 | $18.80 | 278015 |
| 2022-06-22 | 19.48 | $18.91 | 238485 |
| 2022-06-21 | 19.54 | $19.00 | 481857 |
| 2022-06-17 | 19.60 | $18.82 | 597554 |
| 2022-06-16 | 19.68 | $18.47 | 314297 |
| 2022-06-15 | 19.81 | $19.47 | 222038 |
| 2022-06-14 | 19.85 | $19.17 | 319041 |
| 2022-06-13 | 19.92 | $19.08 | 441803 |
| 2022-06-10 | 20.01 | $20.31 | 256591 |
| 2022-06-09 | 19.98 | $20.80 | 314204 |
| 2022-06-08 | 19.89 | $20.99 | 254163 |
| 2022-06-07 | 19.77 | $20.91 | 330279 |
| 2022-06-06 | 19.65 | $21.57 | 415956 |
| 2022-06-03 | 19.45 | $21.39 | 367079 |
| 2022-06-02 | 19.25 | $21.47 | 382643 |
| 2022-06-01 | 19.01 | $20.71 | 547699 |
| 2022-05-31 | 18.83 | $20.21 | 877930 |
| 2022-05-27 | 18.69 | $20.18 | 475521 |
| 2022-05-26 | 18.53 | $19.45 | 481376 |
| 2022-05-25 | 18.44 | $19.01 | 409905 |
| 2022-05-24 | 18.38 | $19.16 | 560844 |
| 2022-05-23 | 18.29 | $18.78 | 437777 |
| 2022-05-20 | 18.24 | $18.23 | 303652 |
| 2022-05-19 | 18.24 | $17.89 | 525207 |
| 2022-05-18 | 18.28 | $17.60 | 334027 |
| 2022-05-17 | 18.35 | $17.85 | 797172 |
| 2022-05-16 | 18.41 | $17.29 | 439354 |
| 2022-05-13 | 18.52 | $17.41 | 807291 |
| 2022-05-12 | 18.64 | $17.16 | 605761 |
| 2022-05-11 | 18.80 | $17.42 | 341534 |
| 2022-05-10 | 18.94 | $17.62 | 472740 |
| 2022-05-09 | 19.08 | $17.62 | 617941 |
| 2022-05-06 | 19.23 | $18.28 | 517724 |
| 2022-05-05 | 19.34 | $18.25 | 663993 |
| 2022-05-04 | 19.45 | $19.35 | 293447 |
| 2022-05-03 | 19.46 | $18.76 | 266034 |
| 2022-05-02 | 19.53 | $18.72 | 368573 |
| 2022-04-29 | 19.62 | $18.52 | 252611 |
| 2022-04-28 | 19.74 | $18.97 | 365526 |
| 2022-04-27 | 19.82 | $18.82 | 393949 |
| 2022-04-26 | 19.92 | $18.43 | 474109 |
| 2022-04-25 | 20.08 | $19.35 | 363016 |
| 2022-04-22 | 20.15 | $19.37 | 355811 |
| 2022-04-21 | 20.24 | $19.94 | 311356 |
| 2022-04-20 | 20.27 | $20.60 | 397521 |
| 2022-04-19 | 20.23 | $20.43 | 597995 |
| 2022-04-18 | 20.21 | $19.96 | 358681 |
| 2022-04-14 | 20.24 | $20.32 | 165449 |
| 2022-04-13 | 20.23 | $20.49 | 265554 |
| 2022-04-12 | 20.20 | $20.16 | 320697 |
| 2022-04-11 | 20.21 | $19.96 | 547226 |
| 2022-04-08 | 20.23 | $20.91 | 492463 |
| 2022-04-07 | 20.16 | $21.17 | 996980 |
| 2022-04-06 | 20.06 | $20.55 | 664877 |
| 2022-04-05 | 20.00 | $20.68 | 560736 |
| 2022-04-04 | 19.93 | $20.82 | 730109 |
| 2022-04-01 | 19.84 | $20.47 | 443105 |
| 2022-03-31 | 19.77 | $20.14 | 300297 |
| 2022-03-30 | 19.73 | $20.45 | 326259 |
| 2022-03-29 | 19.66 | $20.65 | 598024 |
| 2022-03-28 | 19.55 | $19.97 | 328736 |
| 2022-03-25 | 19.51 | $19.73 | 458368 |
| 2022-03-24 | 19.49 | $19.97 | 292924 |
| 2022-03-23 | 19.44 | $19.77 | 175096 |
| 2022-03-22 | 19.40 | $20.15 | 663597 |
| 2022-03-21 | 19.32 | $19.79 | 329586 |
| 2022-03-18 | 19.27 | $19.93 | 957312 |
| 2022-03-17 | 19.21 | $19.67 | 347363 |
| 2022-03-16 | 19.16 | $19.49 | 315213 |
| 2022-03-15 | 19.12 | $18.93 | 291835 |
| 2022-03-14 | 19.14 | $18.47 | 314435 |
| 2022-03-11 | 19.21 | $19.02 | 183156 |
| 2022-03-10 | 19.23 | $19.38 | 238904 |
| 2022-03-09 | 19.22 | $19.71 | 717085 |
| 2022-03-08 | 19.17 | $18.86 | 705916 |
| 2022-03-07 | 19.20 | $18.96 | 485519 |
| 2022-03-04 | 19.22 | $19.46 | 305003 |
| 2022-03-03 | 19.20 | $19.55 | 308910 |
| 2022-03-02 | 19.16 | $19.33 | 291399 |
| 2022-03-01 | 19.14 | $18.66 | 468071 |
| 2022-02-28 | 19.19 | $19.00 | 526756 |
| 2022-02-25 | 19.21 | $19.23 | 402936 |
| 2022-02-24 | 19.21 | $18.91 | 274327 |
| 2022-02-23 | 19.24 | $18.40 | 267616 |
| 2022-02-22 | 19.33 | $18.64 | 256150 |
| 2022-02-18 | 19.41 | $19.58 | 186068 |
| 2022-02-17 | 19.39 | $19.69 | 117044 |
| 2022-02-16 | 19.36 | $19.88 | 195155 |
| 2022-02-15 | 19.30 | $19.68 | 168596 |
| 2022-02-14 | 19.26 | $19.03 | 273453 |
| 2022-02-11 | 19.28 | $18.78 | 205050 |
| 2022-02-10 | 19.34 | $19.11 | 162552 |
| 2022-02-09 | 19.36 | $19.41 | 204861 |
| 2022-02-08 | 19.36 | $19.19 | 139292 |
| 2022-02-07 | 19.37 | $18.66 | 241919 |
| 2022-02-04 | 19.45 | $18.87 | 303181 |
| 2022-02-03 | 19.51 | $19.01 | 180265 |
| 2022-02-02 | 19.56 | $19.72 | 184543 |
| 2022-02-01 | 19.55 | $19.78 | 226849 |
| 2022-01-31 | 19.52 | $19.58 | 254539 |
| 2022-01-28 | 19.52 | $18.99 | 274650 |
| 2022-01-27 | 19.57 | $18.49 | 243133 |
| 2022-01-26 | 19.68 | $18.92 | 418710 |
| 2022-01-25 | 19.76 | $18.50 | 335620 |
| 2022-01-24 | 19.90 | $19.12 | 357650 |
| 2022-01-21 | 19.98 | $18.54 | 549783 |
| 2022-01-20 | 20.13 | $18.73 | 354352 |
| 2022-01-19 | 20.28 | $19.02 | 295040 |
| 2022-01-18 | 20.41 | $19.27 | 500636 |
| 2022-01-14 | 20.53 | $19.72 | 208456 |
| 2022-01-13 | 20.62 | $19.71 | 298663 |
| 2022-01-12 | 20.71 | $19.83 | 236340 |
| 2022-01-11 | 20.80 | $20.16 | 212684 |
| 2022-01-10 | 20.87 | $19.91 | 385733 |
| 2022-01-07 | 20.97 | $19.83 | 249015 |
| 2022-01-06 | 21.09 | $20.48 | 306945 |
| 2022-01-05 | 21.16 | $20.52 | 756070 |
| 2022-01-04 | 21.23 | $21.78 | 313402 |
| 2022-01-03 | 21.17 | $21.50 | 192306 |
| 2021-12-31 | 21.13 | $21.49 | 138638 |
| 2021-12-30 | 21.09 | $21.34 | 207530 |
| 2021-12-29 | 21.07 | $21.12 | 137171 |
| 2021-12-28 | 21.06 | $21.34 | 124446 |
| 2021-12-27 | 21.03 | $21.41 | 284934 |
| 2021-12-23 | 20.99 | $21.10 | 205738 |
| 2021-12-22 | 20.98 | $20.75 | 191739 |
| 2021-12-21 | 21.01 | $20.51 | 396623 |
| 2021-12-20 | 21.06 | $20.60 | 577563 |
| 2021-12-17 | 21.11 | $20.36 | 962994 |
| 2021-12-16 | 21.19 | $20.61 | 526510 |
| 2021-12-15 | 21.25 | $20.67 | 295383 |
| 2021-12-14 | 21.31 | $20.39 | 340159 |
| 2021-12-13 | 21.41 | $20.41 | 280240 |
| 2021-12-10 | 21.51 | $20.60 | 180719 |
| 2021-12-09 | 21.61 | $20.93 | 234601 |
| 2021-12-08 | 21.68 | $21.38 | 167267 |
| 2021-12-07 | 21.71 | $21.54 | 253055 |
| 2021-12-06 | 21.73 | $21.31 | 294245 |
| 2021-12-03 | 21.77 | $21.15 | 266838 |
| 2021-12-02 | 21.84 | $21.08 | 220480 |
| 2021-12-01 | 21.92 | $20.64 | 262726 |
| 2021-11-30 | 22.05 | $21.25 | 393546 |
| 2021-11-29 | 22.13 | $21.68 | 240195 |
| 2021-11-26 | 22.18 | $21.92 | 324845 |
| 2021-11-24 | 22.21 | $22.53 | 202037 |
| 2021-11-23 | 22.18 | $22.65 | 439897 |
| 2021-11-22 | 22.13 | $23.74 | 605219 |
| 2021-11-19 | 21.96 | $24.18 | 1.0M |
| 2021-11-18 | 21.72 | $23.39 | 526204 |
| 2021-11-17 | 21.55 | $22.76 | 322431 |
| 2021-11-16 | 21.42 | $22.23 | 259580 |
| 2021-11-15 | 21.33 | $22.10 | 291728 |
| 2021-11-12 | 21.25 | $22.63 | 544738 |
| 2021-11-11 | 21.11 | $22.44 | 276221 |
| 2021-11-10 | 20.97 | $22.41 | 328258 |
| 2021-11-09 | 20.81 | $22.93 | 575369 |
| 2021-11-08 | 20.59 | $22.43 | 347873 |
| 2021-11-05 | 20.40 | $22.43 | 461091 |
| 2021-11-04 | 20.18 | $22.00 | 700222 |
| 2021-11-03 | 19.99 | $21.27 | 832763 |
| 2021-11-02 | 19.86 | $20.66 | 549892 |
| 2021-11-01 | 19.77 | $20.51 | 460010 |
| 2021-10-29 | 19.70 | $20.32 | 314231 |
| 2021-10-28 | 19.63 | $20.17 | 266130 |
| 2021-10-27 | 19.57 | $19.77 | 250651 |
| 2021-10-26 | 19.55 | $19.57 | 271799 |
| 2021-10-25 | 19.55 | $19.75 | 490541 |
| 2021-10-22 | 19.53 | $19.20 | 352207 |
| 2021-10-21 | 19.57 | $18.85 | 3.0M |
| 2021-10-20 | 19.64 | $19.58 | 263457 |
| 2021-10-19 | 19.65 | $19.51 | 355938 |
| 2021-10-18 | 19.66 | $20.05 | 265566 |
| 2021-10-15 | 19.62 | $19.94 | 492207 |
| 2021-10-14 | 19.59 | $19.51 | 347129 |
| 2021-10-13 | 19.60 | $19.10 | 161914 |
| 2021-10-12 | 19.65 | $19.02 | 172417 |
| 2021-10-11 | 19.71 | $18.90 | 238737 |
| 2021-10-08 | 19.80 | $19.39 | 110532 |
| 2021-10-07 | 19.84 | $19.69 | 200087 |
| 2021-10-06 | 19.86 | $19.48 | 226699 |
| 2021-10-05 | 19.90 | $19.43 | 226212 |
| 2021-10-04 | 19.95 | $19.32 | 234758 |
| 2021-10-01 | 20.01 | $19.53 | 332053 |
| 2021-09-30 | 20.06 | $19.03 | 442573 |
| 2021-09-29 | 20.17 | $19.21 | 203100 |
| 2021-09-28 | 20.27 | $19.73 | 280600 |
| 2021-09-27 | 20.33 | $20.44 | 410452 |
| 2021-09-24 | 20.32 | $20.14 | 227855 |
| 2021-09-23 | 20.34 | $20.51 | 264155 |
| 2021-09-22 | 20.32 | $19.77 | 234519 |
| 2021-09-21 | 20.38 | $19.35 | 236333 |
| 2021-09-20 | 20.49 | $19.24 | 332551 |
| 2021-09-17 | 20.62 | $19.47 | 1.0M |
| 2021-09-16 | 20.74 | $19.52 | 435301 |
| 2021-09-15 | 20.87 | $20.47 | 421666 |
| 2021-09-14 | 20.91 | $20.81 | 206132 |
| 2021-09-13 | 20.92 | $21.47 | 228077 |
| 2021-09-10 | 20.86 | $21.57 | 229653 |
| 2021-09-09 | 20.79 | $21.47 | 324700 |
| 2021-09-08 | 20.71 | $21.68 | 320208 |
| 2021-09-07 | 20.61 | $22.33 | 492719 |
| 2021-09-03 | 20.43 | $23.03 | 519613 |
| 2021-09-02 | 20.16 | $22.50 | 496856 |
| 2021-09-01 | 19.91 | $22.00 | 1.1M |
| 2021-08-31 | 19.69 | $20.43 | 271042 |
| 2021-08-30 | 19.62 | $20.08 | 142994 |
| 2021-08-27 | 19.57 | $20.08 | 175942 |
| 2021-08-26 | 19.51 | $19.68 | 321206 |
| 2021-08-25 | 19.49 | $19.46 | 93668 |
| 2021-08-24 | 19.50 | $19.52 | 122731 |
| 2021-08-23 | 19.50 | $19.43 | 128067 |
| 2021-08-20 | 19.50 | $18.95 | 351085 |
| 2021-08-19 | 19.56 | $18.59 | 218012 |
| 2021-08-18 | 19.66 | $18.83 | 196503 |
| 2021-08-17 | 19.75 | $18.74 | 275044 |
| 2021-08-16 | 19.86 | $18.93 | 252256 |
| 2021-08-13 | 19.96 | $19.08 | 234211 |
| 2021-08-12 | 20.05 | $19.51 | 208774 |
| 2021-08-11 | 20.10 | $19.34 | 239053 |
| 2021-08-10 | 20.19 | $19.01 | 495221 |
| 2021-08-09 | 20.31 | $19.10 | 326128 |
| 2021-08-06 | 20.44 | $19.18 | 613811 |
| 2021-08-05 | 20.57 | $20.10 | 232796 |
| 2021-08-04 | 20.62 | $19.59 | 244554 |
| 2021-08-03 | 20.73 | $20.47 | 247052 |
| 2021-08-02 | 20.75 | $19.99 | 389715 |
| 2021-07-30 | 20.83 | $21.15 | 248813 |
| 2021-07-29 | 20.80 | $21.19 | 144455 |
| 2021-07-28 | 20.76 | $20.74 | 164232 |
| 2021-07-27 | 20.76 | $20.48 | 148252 |
| 2021-07-26 | 20.79 | $20.86 | 193621 |
| 2021-07-23 | 20.78 | $20.62 | 118245 |
| 2021-07-22 | 20.80 | $20.54 | 175191 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.73
2026-07-20
Close Price
$8.57
Vol: 204491
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.24
Average
17.94
Maximum
30.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.73 | $8.57 | 204491 |
| 2026-07-17 | 8.76 | $8.62 | 741300 |
| 2026-07-16 | 8.78 | $8.70 | 596125 |
| 2026-07-15 | 8.79 | $8.62 | 703237 |
| 2026-07-14 | 8.81 | $8.66 | 570740 |
| 2026-07-13 | 8.83 | $8.66 | 893485 |
| 2026-07-10 | 8.84 | $8.73 | 676700 |
| 2026-07-09 | 8.85 | $8.93 | 1.0M |
| 2026-07-08 | 8.83 | $8.62 | 660003 |
| 2026-07-07 | 8.83 | $8.80 | 537910 |
| 2026-07-06 | 8.82 | $9.00 | 415696 |
| 2026-07-02 | 8.78 | $8.84 | 647692 |
| 2026-07-01 | 8.76 | $8.90 | 669337 |
| 2026-06-30 | 8.72 | $9.02 | 919000 |
| 2026-06-29 | 8.67 | $8.81 | 875525 |
| 2026-06-26 | 8.64 | $8.82 | 1.6M |
| 2026-06-25 | 8.60 | $8.79 | 710100 |
| 2026-06-24 | 8.57 | $8.77 | 925136 |
| 2026-06-23 | 8.54 | $8.86 | 621385 |
| 2026-06-22 | 8.50 | $8.90 | 1.4M |
| 2026-06-18 | 8.45 | $9.42 | 3.6M |
| 2026-06-17 | 8.35 | $8.99 | 2.5M |
| 2026-06-16 | 8.29 | $8.58 | 1.5M |
| 2026-06-15 | 8.28 | $8.76 | 2.1M |
| 2026-06-12 | 8.24 | $8.33 | 720100 |
| 2026-06-11 | 8.24 | $8.19 | 839568 |
| 2026-06-10 | 8.26 | $7.92 | 523224 |
| 2026-06-09 | 8.31 | $8.12 | 689807 |
| 2026-06-08 | 8.34 | $7.97 | 669483 |
| 2026-06-05 | 8.40 | $8.01 | 584600 |
| 2026-06-04 | 8.45 | $8.29 | 753656 |
| 2026-06-03 | 8.49 | $8.04 | 1.1M |
| 2026-06-02 | 8.58 | $8.18 | 725344 |
| 2026-06-01 | 8.66 | $8.00 | 984950 |
| 2026-05-29 | 8.78 | $8.17 | 892124 |
| 2026-05-28 | 8.89 | $8.63 | 557474 |
| 2026-05-27 | 8.97 | $8.68 | 493418 |
| 2026-05-26 | 9.05 | $8.77 | 806924 |
| 2026-05-22 | 9.14 | $8.85 | 825755 |
| 2026-05-21 | 9.23 | $8.62 | 648302 |
| 2026-05-20 | 9.36 | $8.65 | 916800 |
| 2026-05-19 | 9.49 | $8.46 | 933500 |
| 2026-05-18 | 9.65 | $9.06 | 1.3M |
| 2026-05-15 | 9.76 | $8.41 | 1.2M |
| 2026-05-14 | 9.94 | $8.62 | 4.8M |
| 2026-05-13 | 10.11 | $8.31 | 3.5M |
| 2026-05-12 | 10.32 | $8.73 | 1.4M |
| 2026-05-11 | 10.50 | $8.70 | 1.6M |
| 2026-05-08 | 10.70 | $9.13 | 1.5M |
| 2026-05-07 | 10.87 | $9.43 | 3.6M |
| 2026-05-06 | 11.02 | $11.61 | 726935 |
| 2026-05-05 | 10.95 | $11.31 | 586264 |
| 2026-05-04 | 10.91 | $11.00 | 596689 |
| 2026-05-01 | 10.89 | $11.04 | 858700 |
| 2026-04-30 | 10.87 | $11.07 | 1.2M |
| 2026-04-29 | 10.84 | $10.70 | 642000 |
| 2026-04-28 | 10.84 | $11.09 | 720243 |
| 2026-04-27 | 10.80 | $11.05 | 850202 |
| 2026-04-24 | 10.76 | $11.28 | 1.7M |
| 2026-04-23 | 10.69 | $11.01 | 830500 |
| 2026-04-22 | 10.64 | $10.81 | 1.3M |
| 2026-04-21 | 10.61 | $10.37 | 710754 |
| 2026-04-20 | 10.62 | $10.46 | 748701 |
| 2026-04-17 | 10.61 | $10.58 | 1.7M |
| 2026-04-16 | 10.59 | $10.45 | 785300 |
| 2026-04-15 | 10.58 | $10.62 | 929417 |
| 2026-04-14 | 10.55 | $11.29 | 550417 |
| 2026-04-13 | 10.45 | $11.41 | 820888 |
| 2026-04-10 | 10.33 | $11.11 | 381127 |
| 2026-04-09 | 10.24 | $11.06 | 855985 |
| 2026-04-08 | 10.15 | $10.72 | 714300 |
| 2026-04-07 | 10.10 | $10.33 | 486117 |
| 2026-04-06 | 10.08 | $10.42 | 514954 |
| 2026-04-02 | 10.06 | $10.20 | 1.1M |
| 2026-04-01 | 10.06 | $10.22 | 695211 |
| 2026-03-31 | 10.06 | $10.07 | 872000 |
| 2026-03-30 | 10.08 | $9.81 | 655348 |
| 2026-03-27 | 10.12 | $9.87 | 549190 |
| 2026-03-26 | 10.17 | $9.94 | 445062 |
| 2026-03-25 | 10.20 | $10.14 | 493300 |
| 2026-03-24 | 10.25 | $10.17 | 1.1M |
| 2026-03-23 | 10.32 | $10.12 | 2.0M |
| 2026-03-20 | 10.42 | $9.46 | 1.9M |
| 2026-03-19 | 10.62 | $9.73 | 797500 |
| 2026-03-18 | 10.83 | $9.91 | 698600 |
| 2026-03-17 | 11.04 | $10.19 | 599200 |
| 2026-03-16 | 11.25 | $10.26 | 604900 |
| 2026-03-13 | 11.49 | $10.05 | 813713 |
| 2026-03-12 | 11.77 | $10.24 | 831214 |
| 2026-03-11 | 12.05 | $10.78 | 656839 |
| 2026-03-10 | 12.31 | $10.87 | 1.0M |
| 2026-03-09 | 12.58 | $11.12 | 1.8M |
| 2026-03-06 | 12.85 | $10.61 | 905456 |
| 2026-03-05 | 13.19 | $10.73 | 870179 |
| 2026-03-04 | 13.54 | $10.72 | 928411 |
| 2026-03-03 | 13.91 | $10.22 | 1.7M |
| 2026-03-02 | 14.34 | $10.26 | 940752 |
| 2026-02-27 | 14.80 | $10.43 | 1.2M |
| 2026-02-26 | 15.26 | $10.43 | 4.5M |
| 2026-02-25 | 15.74 | $16.12 | 459531 |
| 2026-02-24 | 15.67 | $16.07 | 299907 |
| 2026-02-23 | 15.59 | $16.06 | 369146 |
| 2026-02-20 | 15.51 | $16.24 | 272239 |
| 2026-02-19 | 15.41 | $16.05 | 279700 |
| 2026-02-18 | 15.31 | $15.75 | 291434 |
| 2026-02-17 | 15.24 | $15.89 | 333370 |
| 2026-02-13 | 15.14 | $15.60 | 309300 |
| 2026-02-12 | 15.07 | $15.37 | 235113 |
| 2026-02-11 | 15.01 | $15.44 | 246800 |
| 2026-02-10 | 14.94 | $15.59 | 286396 |
| 2026-02-09 | 14.85 | $15.81 | 273755 |
| 2026-02-06 | 14.73 | $15.47 | 304500 |
| 2026-02-05 | 14.63 | $15.11 | 233231 |
| 2026-02-04 | 14.57 | $14.98 | 211600 |
| 2026-02-03 | 14.52 | $14.81 | 381049 |
| 2026-02-02 | 14.48 | $14.95 | 343281 |
| 2026-01-30 | 14.42 | $14.59 | 399234 |
| 2026-01-29 | 14.39 | $14.78 | 296804 |
| 2026-01-28 | 14.34 | $14.65 | 455817 |
| 2026-01-27 | 14.29 | $14.48 | 285541 |
| 2026-01-26 | 14.26 | $14.33 | 226901 |
| 2026-01-23 | 14.24 | $14.30 | 293240 |
| 2026-01-22 | 14.22 | $14.63 | 286342 |
| 2026-01-21 | 14.17 | $14.42 | 311131 |
| 2026-01-20 | 14.13 | $13.98 | 308921 |
| 2026-01-16 | 14.14 | $14.30 | 373917 |
| 2026-01-15 | 14.12 | $14.30 | 340943 |
| 2026-01-14 | 14.10 | $14.22 | 393353 |
| 2026-01-13 | 14.08 | $14.38 | 285500 |
| 2026-01-12 | 14.06 | $14.28 | 235000 |
| 2026-01-09 | 14.04 | $14.16 | 299500 |
| 2026-01-08 | 14.04 | $14.44 | 215996 |
| 2026-01-07 | 14.00 | $14.06 | 278402 |
| 2026-01-06 | 14.01 | $14.42 | 304345 |
| 2026-01-05 | 13.98 | $14.33 | 372100 |
| 2026-01-02 | 13.97 | $13.72 | 318800 |
| 2025-12-31 | 14.02 | $13.49 | 512400 |
| 2025-12-30 | 14.09 | $13.48 | 613326 |
| 2025-12-29 | 14.17 | $13.80 | 321500 |
| 2025-12-26 | 14.22 | $13.88 | 287018 |
| 2025-12-24 | 14.27 | $13.84 | 152300 |
| 2025-12-23 | 14.32 | $13.81 | 399007 |
| 2025-12-22 | 14.38 | $13.98 | 409500 |
| 2025-12-19 | 14.41 | $14.07 | 1.3M |
| 2025-12-18 | 14.44 | $14.43 | 393600 |
| 2025-12-17 | 14.43 | $14.13 | 435200 |
| 2025-12-16 | 14.45 | $14.44 | 599740 |
| 2025-12-15 | 14.44 | $14.52 | 478300 |
| 2025-12-12 | 14.42 | $14.47 | 315515 |
| 2025-12-11 | 14.41 | $14.60 | 356758 |
| 2025-12-10 | 14.38 | $14.41 | 554813 |
| 2025-12-09 | 14.37 | $14.23 | 443748 |
| 2025-12-08 | 14.38 | $14.50 | 441340 |
| 2025-12-05 | 14.36 | $14.72 | 333137 |
| 2025-12-04 | 14.31 | $14.68 | 285200 |
| 2025-12-03 | 14.29 | $14.90 | 420332 |
| 2025-12-02 | 14.24 | $14.43 | 492000 |
| 2025-12-01 | 14.26 | $14.46 | 393442 |
| 2025-11-28 | 14.28 | $14.45 | 225400 |
| 2025-11-26 | 14.32 | $14.38 | 300641 |
| 2025-11-25 | 14.38 | $14.25 | 470300 |
| 2025-11-24 | 14.47 | $13.88 | 845200 |
| 2025-11-21 | 14.60 | $13.64 | 526019 |
| 2025-11-20 | 14.79 | $13.28 | 512649 |
| 2025-11-19 | 15.02 | $14.00 | 722400 |
| 2025-11-18 | 15.21 | $14.43 | 535900 |
| 2025-11-17 | 15.37 | $14.50 | 715234 |
| 2025-11-14 | 15.53 | $14.55 | 502930 |
| 2025-11-13 | 15.70 | $14.53 | 751250 |
| 2025-11-12 | 15.88 | $14.26 | 819800 |
| 2025-11-11 | 16.10 | $14.05 | 655426 |
| 2025-11-10 | 16.34 | $14.06 | 1.1M |
| 2025-11-07 | 16.59 | $13.98 | 2.5M |
| 2025-11-06 | 16.86 | $14.49 | 1.2M |
| 2025-11-05 | 17.08 | $17.26 | 521043 |
| 2025-11-04 | 17.03 | $16.41 | 339600 |
| 2025-11-03 | 17.05 | $16.81 | 402400 |
| 2025-10-31 | 17.03 | $17.11 | 335300 |
| 2025-10-30 | 16.98 | $17.13 | 220800 |
| 2025-10-29 | 16.92 | $17.17 | 280425 |
| 2025-10-28 | 16.85 | $17.40 | 321321 |
| 2025-10-27 | 16.74 | $17.59 | 291224 |
| 2025-10-24 | 16.61 | $18.11 | 309200 |
| 2025-10-23 | 16.42 | $17.87 | 409500 |
| 2025-10-22 | 16.23 | $17.22 | 392800 |
| 2025-10-21 | 16.10 | $17.16 | 556400 |
| 2025-10-20 | 15.97 | $17.03 | 466950 |
| 2025-10-17 | 15.83 | $16.76 | 457900 |
| 2025-10-16 | 15.72 | $16.77 | 564906 |
| 2025-10-15 | 15.59 | $16.34 | 436600 |
| 2025-10-14 | 15.50 | $15.74 | 271200 |
| 2025-10-13 | 15.46 | $15.56 | 294900 |
| 2025-10-10 | 15.43 | $15.27 | 364337 |
| 2025-10-09 | 15.42 | $15.32 | 647200 |
| 2025-10-08 | 15.41 | $15.44 | 464600 |
| 2025-10-07 | 15.38 | $15.57 | 291549 |
| 2025-10-06 | 15.33 | $15.79 | 292003 |
| 2025-10-03 | 15.25 | $15.77 | 466245 |
| 2025-10-02 | 15.18 | $15.87 | 347900 |
| 2025-10-01 | 15.08 | $15.84 | 371521 |
| 2025-09-30 | 14.98 | $15.42 | 325000 |
| 2025-09-29 | 14.91 | $15.35 | 497917 |
| 2025-09-26 | 14.85 | $15.32 | 479200 |
| 2025-09-25 | 14.78 | $15.24 | 435600 |
| 2025-09-24 | 14.72 | $15.28 | 388100 |
| 2025-09-23 | 14.65 | $15.06 | 387300 |
| 2025-09-22 | 14.59 | $14.95 | 396000 |
| 2025-09-19 | 14.55 | $14.69 | 1.1M |
| 2025-09-18 | 14.53 | $15.14 | 500300 |
| 2025-09-17 | 14.47 | $14.60 | 634300 |
| 2025-09-16 | 14.45 | $14.62 | 665400 |
| 2025-09-15 | 14.43 | $14.55 | 397138 |
| 2025-09-12 | 14.42 | $14.36 | 258800 |
| 2025-09-11 | 14.42 | $14.53 | 369300 |
| 2025-09-10 | 14.41 | $14.59 | 360613 |
| 2025-09-09 | 14.39 | $14.38 | 508454 |
| 2025-09-08 | 14.39 | $14.58 | 437531 |
| 2025-09-05 | 14.37 | $14.42 | 325647 |
| 2025-09-04 | 14.36 | $14.31 | 487543 |
| 2025-09-03 | 14.36 | $14.10 | 564300 |
| 2025-09-02 | 14.38 | $14.34 | 438923 |
| 2025-08-29 | 14.37 | $14.21 | 210500 |
| 2025-08-28 | 14.37 | $14.41 | 295700 |
| 2025-08-27 | 14.34 | $14.57 | 318500 |
| 2025-08-26 | 14.30 | $14.52 | 305619 |
| 2025-08-25 | 14.25 | $14.49 | 240628 |
| 2025-08-22 | 14.21 | $14.73 | 328929 |
| 2025-08-21 | 14.13 | $14.19 | 315343 |
| 2025-08-20 | 14.11 | $14.34 | 410700 |
| 2025-08-19 | 14.07 | $14.42 | 337826 |
| 2025-08-18 | 14.02 | $14.25 | 452200 |
| 2025-08-15 | 13.98 | $14.18 | 377326 |
| 2025-08-14 | 13.95 | $14.49 | 480500 |
| 2025-08-13 | 13.88 | $14.62 | 481108 |
| 2025-08-12 | 13.79 | $14.30 | 581600 |
| 2025-08-11 | 13.73 | $13.89 | 559214 |
| 2025-08-08 | 13.71 | $14.19 | 450300 |
| 2025-08-07 | 13.65 | $14.65 | 871000 |
| 2025-08-06 | 13.54 | $13.62 | 354800 |
| 2025-08-05 | 13.52 | $13.63 | 295000 |
| 2025-08-04 | 13.51 | $13.33 | 338300 |
| 2025-08-01 | 13.52 | $12.79 | 565935 |
| 2025-07-31 | 13.58 | $13.45 | 485647 |
| 2025-07-30 | 13.58 | $13.64 | 453416 |
| 2025-07-29 | 13.55 | $13.67 | 620632 |
| 2025-07-28 | 13.52 | $13.72 | 313800 |
| 2025-07-25 | 13.48 | $13.88 | 320400 |
| 2025-07-24 | 13.41 | $13.91 | 307630 |
| 2025-07-23 | 13.34 | $13.85 | 359905 |
| 2025-07-22 | 13.26 | $13.67 | 350543 |
| 2025-07-21 | 13.19 | $13.55 | 316100 |
| 2025-07-18 | 13.13 | $13.54 | 481807 |
| 2025-07-17 | 13.06 | $13.65 | 421500 |
| 2025-07-16 | 12.98 | $13.45 | 442014 |
| 2025-07-15 | 12.90 | $13.00 | 318024 |
| 2025-07-14 | 12.87 | $13.12 | 262200 |
| 2025-07-11 | 12.83 | $13.16 | 327800 |
| 2025-07-10 | 12.77 | $13.38 | 304141 |
| 2025-07-09 | 12.70 | $13.27 | 306418 |
| 2025-07-08 | 12.63 | $13.06 | 667000 |
| 2025-07-07 | 12.58 | $12.88 | 299534 |
| 2025-07-03 | 12.55 | $13.20 | 427132 |
| 2025-07-02 | 12.48 | $12.88 | 325206 |
| 2025-07-01 | 12.44 | $12.72 | 346900 |
| 2025-06-30 | 12.41 | $12.78 | 653800 |
| 2025-06-27 | 12.38 | $12.62 | 1.1M |
| 2025-06-26 | 12.36 | $12.41 | 376326 |
| 2025-06-25 | 12.36 | $12.13 | 297600 |
| 2025-06-24 | 12.39 | $12.27 | 399200 |
| 2025-06-23 | 12.41 | $12.19 | 330909 |
| 2025-06-20 | 12.44 | $12.02 | 917800 |
| 2025-06-18 | 12.49 | $12.18 | 321800 |
| 2025-06-17 | 12.52 | $12.21 | 310400 |
| 2025-06-16 | 12.56 | $12.43 | 375100 |
| 2025-06-13 | 12.58 | $12.36 | 354200 |
| 2025-06-12 | 12.60 | $12.57 | 373646 |
| 2025-06-11 | 12.60 | $12.68 | 263300 |
| 2025-06-10 | 12.60 | $12.82 | 377622 |
| 2025-06-09 | 12.57 | $12.72 | 330000 |
| 2025-06-06 | 12.55 | $12.63 | 292822 |
| 2025-06-05 | 12.53 | $12.46 | 353000 |
| 2025-06-04 | 12.55 | $12.53 | 332038 |
| 2025-06-03 | 12.57 | $12.56 | 446800 |
| 2025-06-02 | 12.60 | $12.40 | 554600 |
| 2025-05-30 | 12.66 | $12.61 | 652257 |
| 2025-05-29 | 12.71 | $12.38 | 404000 |
| 2025-05-28 | 12.80 | $12.38 | 456538 |
| 2025-05-27 | 12.91 | $12.63 | 412000 |
| 2025-05-23 | 13.00 | $12.56 | 423207 |
| 2025-05-22 | 13.12 | $12.45 | 541532 |
| 2025-05-21 | 13.25 | $12.64 | 524240 |
| 2025-05-20 | 13.38 | $12.91 | 534000 |
| 2025-05-19 | 13.49 | $13.08 | 443314 |
| 2025-05-16 | 13.59 | $13.16 | 676700 |
| 2025-05-15 | 13.70 | $12.28 | 685400 |
| 2025-05-14 | 13.90 | $12.31 | 674479 |
| 2025-05-13 | 14.11 | $12.26 | 657500 |
| 2025-05-12 | 14.33 | $12.24 | 994200 |
| 2025-05-09 | 14.58 | $11.37 | 985491 |
| 2025-05-08 | 14.91 | $12.25 | 2.5M |
| 2025-05-07 | 15.18 | $15.04 | 495308 |
| 2025-05-06 | 15.19 | $14.88 | 495400 |
| 2025-05-05 | 15.20 | $15.58 | 304700 |
| 2025-05-02 | 15.14 | $15.80 | 218000 |
| 2025-05-01 | 15.06 | $15.58 | 336003 |
| 2025-04-30 | 15.00 | $15.45 | 368941 |
| 2025-04-29 | 14.95 | $15.40 | 435223 |
| 2025-04-28 | 14.91 | $15.01 | 622200 |
| 2025-04-25 | 14.91 | $15.17 | 339300 |
| 2025-04-24 | 14.91 | $15.18 | 710100 |
| 2025-04-23 | 14.90 | $14.76 | 593652 |
| 2025-04-22 | 14.95 | $14.88 | 356957 |
| 2025-04-21 | 14.99 | $14.63 | 242346 |
| 2025-04-17 | 15.07 | $14.83 | 388143 |
| 2025-04-16 | 15.13 | $14.87 | 367500 |
| 2025-04-15 | 15.20 | $15.08 | 389300 |
| 2025-04-14 | 15.25 | $14.88 | 257600 |
| 2025-04-11 | 15.33 | $14.84 | 417000 |
| 2025-04-10 | 15.42 | $14.60 | 355912 |
| 2025-04-09 | 15.53 | $15.19 | 558007 |
| 2025-04-08 | 15.60 | $14.31 | 596800 |
| 2025-04-07 | 15.76 | $14.46 | 554400 |
| 2025-04-04 | 15.91 | $14.41 | 617800 |
| 2025-04-03 | 16.08 | $14.95 | 510580 |
| 2025-04-02 | 16.20 | $15.97 | 498200 |
| 2025-04-01 | 16.22 | $15.85 | 379131 |
| 2025-03-31 | 16.25 | $15.89 | 430000 |
| 2025-03-28 | 16.27 | $15.95 | 272105 |
| 2025-03-27 | 16.29 | $16.18 | 331300 |
| 2025-03-26 | 16.27 | $16.54 | 314612 |
| 2025-03-25 | 16.21 | $16.60 | 362922 |
| 2025-03-24 | 16.14 | $16.83 | 466800 |
| 2025-03-21 | 16.03 | $16.11 | 1.0M |
| 2025-03-20 | 15.99 | $16.31 | 349000 |
| 2025-03-19 | 15.92 | $16.66 | 442348 |
| 2025-03-18 | 15.82 | $16.16 | 581429 |
| 2025-03-17 | 15.76 | $15.80 | 487717 |
| 2025-03-14 | 15.73 | $16.38 | 557200 |
| 2025-03-13 | 15.64 | $15.99 | 327345 |
| 2025-03-12 | 15.58 | $16.24 | 638000 |
| 2025-03-11 | 15.50 | $16.54 | 618000 |
| 2025-03-10 | 15.37 | $16.22 | 433800 |
| 2025-03-07 | 15.27 | $16.37 | 335800 |
| 2025-03-06 | 15.14 | $15.67 | 390626 |
| 2025-03-05 | 15.08 | $15.61 | 396021 |
| 2025-03-04 | 15.02 | $15.22 | 439265 |
| 2025-03-03 | 14.99 | $15.12 | 492900 |
| 2025-02-28 | 14.97 | $14.96 | 628300 |
| 2025-02-27 | 14.95 | $15.05 | 521900 |
| 2025-02-26 | 14.93 | $14.68 | 271400 |
| 2025-02-25 | 14.94 | $14.68 | 306340 |
| 2025-02-24 | 14.95 | $14.78 | 271539 |
| 2025-02-21 | 14.95 | $14.65 | 281400 |
| 2025-02-20 | 14.96 | $15.48 | 254309 |
| 2025-02-19 | 14.89 | $15.63 | 168714 |
| 2025-02-18 | 14.80 | $15.55 | 359718 |
| 2025-02-14 | 14.71 | $15.29 | 346642 |
| 2025-02-13 | 14.65 | $15.10 | 205800 |
| 2025-02-12 | 14.60 | $14.90 | 256100 |
| 2025-02-11 | 14.56 | $14.86 | 155400 |
| 2025-02-10 | 14.53 | $14.72 | 150900 |
| 2025-02-07 | 14.50 | $14.53 | 150204 |
| 2025-02-06 | 14.50 | $14.70 | 170326 |
| 2025-02-05 | 14.47 | $14.69 | 190700 |
| 2025-02-04 | 14.46 | $14.58 | 215832 |
| 2025-02-03 | 14.45 | $14.14 | 380540 |
| 2025-01-31 | 14.50 | $14.34 | 331000 |
| 2025-01-30 | 14.52 | $14.56 | 249149 |
| 2025-01-29 | 14.52 | $14.42 | 355000 |
| 2025-01-28 | 14.54 | $14.33 | 217145 |
| 2025-01-27 | 14.58 | $14.26 | 353606 |
| 2025-01-24 | 14.62 | $14.40 | 228635 |
| 2025-01-23 | 14.65 | $14.61 | 208513 |
| 2025-01-22 | 14.66 | $14.73 | 322446 |
| 2025-01-21 | 14.66 | $15.11 | 226927 |
| 2025-01-17 | 14.63 | $14.77 | 366601 |
| 2025-01-16 | 14.64 | $14.35 | 251600 |
| 2025-01-15 | 14.69 | $14.37 | 240112 |
| 2025-01-14 | 14.75 | $14.10 | 216919 |
| 2025-01-13 | 14.85 | $14.06 | 297318 |
| 2025-01-10 | 14.97 | $14.14 | 292100 |
| 2025-01-08 | 15.09 | $14.79 | 304010 |
| 2025-01-07 | 15.16 | $14.89 | 261717 |
| 2025-01-06 | 15.23 | $15.34 | 248439 |
| 2025-01-03 | 15.26 | $15.06 | 211228 |
| 2025-01-02 | 15.32 | $14.89 | 299319 |
| 2024-12-31 | 15.40 | $14.70 | 307344 |
| 2024-12-30 | 15.51 | $14.72 | 252600 |
| 2024-12-27 | 15.62 | $14.86 | 226600 |
| 2024-12-26 | 15.72 | $15.18 | 488100 |
| 2024-12-24 | 15.79 | $14.74 | 218000 |
| 2024-12-23 | 15.91 | $14.83 | 387749 |
| 2024-12-20 | 16.02 | $15.14 | 1.1M |
| 2024-12-19 | 16.10 | $15.16 | 342900 |
| 2024-12-18 | 16.18 | $15.38 | 302958 |
| 2024-12-17 | 16.25 | $16.09 | 317200 |
| 2024-12-16 | 16.24 | $16.19 | 241814 |
| 2024-12-13 | 16.23 | $16.11 | 208229 |
| 2024-12-12 | 16.24 | $16.42 | 370600 |
| 2024-12-11 | 16.23 | $17.37 | 535302 |
| 2024-12-10 | 16.15 | $16.80 | 472000 |
| 2024-12-09 | 16.13 | $16.59 | 281941 |
| 2024-12-06 | 16.15 | $16.26 | 511817 |
| 2024-12-05 | 16.22 | $16.40 | 396500 |
| 2024-12-04 | 16.29 | $16.21 | 367700 |
| 2024-12-03 | 16.39 | $16.31 | 427730 |
| 2024-12-02 | 16.49 | $16.04 | 335700 |
| 2024-11-29 | 16.63 | $15.56 | 375400 |
| 2024-11-27 | 16.83 | $15.20 | 435500 |
| 2024-11-26 | 17.08 | $15.33 | 467213 |
| 2024-11-25 | 17.32 | $15.60 | 593849 |
| 2024-11-22 | 17.54 | $15.80 | 498300 |
| 2024-11-21 | 17.76 | $15.63 | 3.1M |
| 2024-11-20 | 18.01 | $15.50 | 713700 |
| 2024-11-19 | 18.28 | $15.35 | 1.0M |
| 2024-11-18 | 18.57 | $14.66 | 3.0M |
| 2024-11-15 | 18.95 | $18.75 | 331200 |
| 2024-11-14 | 18.95 | $19.00 | 223900 |
| 2024-11-13 | 18.91 | $19.17 | 323100 |
| 2024-11-12 | 18.85 | $19.43 | 255414 |
| 2024-11-11 | 18.76 | $19.93 | 431500 |
| 2024-11-08 | 18.62 | $19.71 | 340130 |
| 2024-11-07 | 18.49 | $19.86 | 398626 |
| 2024-11-06 | 18.34 | $19.60 | 693300 |
| 2024-11-05 | 18.21 | $19.06 | 298843 |
| 2024-11-04 | 18.13 | $18.52 | 334300 |
| 2024-11-01 | 18.10 | $18.53 | 621011 |
| 2024-10-31 | 18.06 | $17.86 | 551902 |
| 2024-10-30 | 18.08 | $17.86 | 306317 |
| 2024-10-29 | 18.10 | $17.58 | 413400 |
| 2024-10-28 | 18.14 | $17.98 | 218300 |
| 2024-10-25 | 18.14 | $17.82 | 154400 |
| 2024-10-24 | 18.15 | $17.85 | 263824 |
| 2024-10-23 | 18.16 | $17.88 | 306128 |
| 2024-10-22 | 18.15 | $17.99 | 410649 |
| 2024-10-21 | 18.14 | $18.91 | 493300 |
| 2024-10-18 | 18.03 | $18.87 | 442500 |
| 2024-10-17 | 17.92 | $18.01 | 370103 |
| 2024-10-16 | 17.88 | $17.93 | 414605 |
| 2024-10-15 | 17.85 | $18.04 | 377024 |
| 2024-10-14 | 17.79 | $18.37 | 273400 |
| 2024-10-11 | 17.70 | $18.65 | 297342 |
| 2024-10-10 | 17.57 | $18.62 | 306400 |
| 2024-10-09 | 17.42 | $18.74 | 361647 |
| 2024-10-08 | 17.25 | $18.63 | 492451 |
| 2024-10-07 | 17.07 | $17.60 | 216000 |
| 2024-10-04 | 16.98 | $16.90 | 205800 |
| 2024-10-03 | 16.94 | $17.01 | 190400 |
| 2024-10-02 | 16.88 | $17.31 | 448003 |
| 2024-10-01 | 16.78 | $17.11 | 199900 |
| 2024-09-30 | 16.70 | $17.39 | 191033 |
| 2024-09-27 | 16.59 | $17.19 | 177200 |
| 2024-09-26 | 16.49 | $17.15 | 166140 |
| 2024-09-25 | 16.39 | $17.04 | 274100 |
| 2024-09-24 | 16.31 | $17.53 | 149154 |
| 2024-09-23 | 16.18 | $17.05 | 212330 |
| 2024-09-20 | 16.11 | $17.05 | 839836 |
| 2024-09-19 | 16.03 | $17.24 | 288100 |
| 2024-09-18 | 15.95 | $16.84 | 437100 |
| 2024-09-17 | 15.90 | $16.45 | 290601 |
| 2024-09-16 | 15.90 | $16.01 | 490406 |
| 2024-09-13 | 15.95 | $16.03 | 234030 |
| 2024-09-12 | 16.00 | $15.51 | 336126 |
| 2024-09-11 | 16.11 | $15.49 | 376742 |
| 2024-09-10 | 16.22 | $15.30 | 507220 |
| 2024-09-09 | 16.36 | $14.86 | 302700 |
| 2024-09-06 | 16.55 | $14.48 | 302300 |
| 2024-09-05 | 16.78 | $14.79 | 428400 |
| 2024-09-04 | 16.99 | $15.83 | 289022 |
| 2024-09-03 | 17.11 | $15.81 | 457300 |
| 2024-08-30 | 17.22 | $16.24 | 357600 |
| 2024-08-29 | 17.30 | $16.44 | 287012 |
| 2024-08-28 | 17.36 | $16.57 | 345200 |
| 2024-08-27 | 17.40 | $17.80 | 514000 |
| 2024-08-26 | 17.30 | $18.02 | 284800 |
| 2024-08-23 | 17.17 | $18.23 | 387929 |
| 2024-08-22 | 17.00 | $17.74 | 385900 |
| 2024-08-21 | 16.87 | $18.18 | 337729 |
| 2024-08-20 | 16.67 | $17.65 | 457100 |
| 2024-08-19 | 16.51 | $17.83 | 249702 |
| 2024-08-16 | 16.32 | $17.46 | 338180 |
| 2024-08-15 | 16.15 | $17.19 | 350109 |
| 2024-08-14 | 15.99 | $16.62 | 232208 |
| 2024-08-13 | 15.88 | $16.70 | 298800 |
| 2024-08-12 | 15.75 | $16.60 | 439617 |
| 2024-08-09 | 15.63 | $16.65 | 464409 |
| 2024-08-08 | 15.49 | $16.60 | 316900 |
| 2024-08-07 | 15.34 | $15.95 | 297363 |
| 2024-08-06 | 15.24 | $15.86 | 812500 |
| 2024-08-05 | 15.15 | $16.03 | 776649 |
| 2024-08-02 | 15.02 | $16.29 | 702100 |
| 2024-08-01 | 14.84 | $17.59 | 1.8M |
| 2024-07-31 | 14.52 | $14.58 | 336760 |
| 2024-07-30 | 14.48 | $14.47 | 264800 |
| 2024-07-29 | 14.44 | $14.43 | 232525 |
| 2024-07-26 | 14.40 | $14.91 | 258440 |
| 2024-07-25 | 14.31 | $14.84 | 270220 |
| 2024-07-24 | 14.21 | $14.32 | 280626 |
| 2024-07-23 | 14.16 | $14.68 | 276500 |
| 2024-07-22 | 14.06 | $14.49 | 280782 |
| 2024-07-19 | 13.97 | $14.29 | 399644 |
| 2024-07-18 | 13.89 | $14.60 | 253274 |
| 2024-07-17 | 13.77 | $15.06 | 590868 |
| 2024-07-16 | 13.60 | $15.41 | 503765 |
| 2024-07-15 | 13.38 | $14.76 | 537138 |
| 2024-07-12 | 13.22 | $14.37 | 456339 |
| 2024-07-11 | 13.09 | $14.31 | 377102 |
| 2024-07-10 | 12.97 | $13.64 | 341589 |
| 2024-07-09 | 12.91 | $13.47 | 524632 |
| 2024-07-08 | 12.86 | $12.68 | 228073 |
| 2024-07-05 | 12.90 | $12.60 | 253238 |
| 2024-07-03 | 12.94 | $12.95 | 129061 |
| 2024-07-02 | 12.95 | $12.79 | 240747 |
| 2024-07-01 | 12.97 | $12.70 | 387702 |
| 2024-06-28 | 13.01 | $13.29 | 888470 |
| 2024-06-27 | 12.99 | $13.21 | 381317 |
| 2024-06-26 | 12.98 | $12.95 | 383550 |
| 2024-06-25 | 13.00 | $12.51 | 299001 |
| 2024-06-24 | 13.06 | $13.05 | 405419 |
| 2024-06-21 | 13.08 | $12.37 | 529609 |
| 2024-06-20 | 13.17 | $12.41 | 198387 |
| 2024-06-18 | 13.26 | $12.53 | 168255 |
| 2024-06-17 | 13.34 | $13.03 | 231937 |
| 2024-06-14 | 13.38 | $12.83 | 288259 |
| 2024-06-13 | 13.45 | $13.44 | 197448 |
| 2024-06-12 | 13.46 | $13.87 | 386923 |
| 2024-06-11 | 13.43 | $13.64 | 609323 |
| 2024-06-10 | 13.42 | $13.63 | 599741 |
| 2024-06-07 | 13.41 | $13.33 | 669763 |
| 2024-06-06 | 13.44 | $13.48 | 720244 |
| 2024-06-05 | 13.45 | $12.86 | 201964 |
| 2024-06-04 | 13.53 | $12.72 | 399967 |
| 2024-06-03 | 13.62 | $13.26 | 322501 |
| 2024-05-31 | 13.66 | $13.50 | 404650 |
| 2024-05-30 | 13.68 | $13.42 | 335438 |
| 2024-05-29 | 13.71 | $13.23 | 237622 |
| 2024-05-28 | 13.77 | $13.80 | 304695 |
| 2024-05-24 | 13.78 | $13.58 | 279045 |
| 2024-05-23 | 13.81 | $13.29 | 219634 |
| 2024-05-22 | 13.87 | $13.91 | 271554 |
| 2024-05-21 | 13.88 | $13.95 | 273558 |
| 2024-05-20 | 13.88 | $13.58 | 215227 |
| 2024-05-17 | 13.91 | $13.71 | 312606 |
| 2024-05-16 | 13.94 | $14.04 | 268133 |
| 2024-05-15 | 13.93 | $14.09 | 269860 |
| 2024-05-14 | 13.91 | $13.90 | 404341 |
| 2024-05-13 | 13.91 | $13.86 | 321726 |
| 2024-05-10 | 13.92 | $13.96 | 592341 |
| 2024-05-09 | 13.92 | $13.90 | 676924 |
| 2024-05-08 | 13.92 | $13.49 | 358246 |
| 2024-05-07 | 13.98 | $13.87 | 496042 |
| 2024-05-06 | 13.99 | $13.43 | 441351 |
| 2024-05-03 | 14.06 | $13.64 | 691059 |
| 2024-05-02 | 14.12 | $13.04 | 1.5M |
| 2024-05-01 | 14.24 | $14.65 | 393292 |
| 2024-04-30 | 14.21 | $14.90 | 396958 |
| 2024-04-29 | 14.16 | $14.86 | 376596 |
| 2024-04-26 | 14.12 | $14.20 | 257148 |
| 2024-04-25 | 14.15 | $14.19 | 393489 |
| 2024-04-24 | 14.18 | $13.98 | 264629 |
| 2024-04-23 | 14.25 | $13.89 | 271916 |
| 2024-04-22 | 14.32 | $13.75 | 305256 |
| 2024-04-19 | 14.42 | $13.71 | 375863 |
| 2024-04-18 | 14.53 | $13.63 | 262232 |
| 2024-04-17 | 14.66 | $13.53 | 430814 |
| 2024-04-16 | 14.80 | $13.70 | 295380 |
| 2024-04-15 | 14.93 | $13.98 | 192135 |
| 2024-04-12 | 15.03 | $14.37 | 311382 |
| 2024-04-11 | 15.10 | $14.80 | 422046 |
| 2024-04-10 | 15.13 | $14.39 | 399770 |
| 2024-04-09 | 15.20 | $14.83 | 502898 |
| 2024-04-08 | 15.23 | $14.73 | 293101 |
| 2024-04-05 | 15.27 | $14.86 | 272375 |
| 2024-04-04 | 15.30 | $15.51 | 513007 |
| 2024-04-03 | 15.26 | $15.54 | 249664 |
| 2024-04-02 | 15.23 | $14.93 | 386636 |
| 2024-04-01 | 15.25 | $15.87 | 321598 |
| 2024-03-28 | 15.19 | $15.79 | 334479 |
| 2024-03-27 | 15.13 | $15.80 | 323600 |
| 2024-03-26 | 15.08 | $15.15 | 351454 |
| 2024-03-25 | 15.08 | $15.10 | 279948 |
| 2024-03-22 | 15.09 | $15.30 | 347701 |
| 2024-03-21 | 15.08 | $15.61 | 500161 |
| 2024-03-20 | 15.03 | $15.20 | 314526 |
| 2024-03-19 | 15.02 | $14.78 | 234027 |
| 2024-03-18 | 15.06 | $14.58 | 289981 |
| 2024-03-15 | 15.13 | $14.82 | 1.6M |
| 2024-03-14 | 15.18 | $14.17 | 374573 |
| 2024-03-13 | 15.30 | $14.82 | 353427 |
| 2024-03-12 | 15.35 | $14.75 | 425480 |
| 2024-03-11 | 15.42 | $15.05 | 443099 |
| 2024-03-08 | 15.47 | $15.20 | 254228 |
| 2024-03-07 | 15.50 | $15.56 | 292221 |
| 2024-03-06 | 15.49 | $15.46 | 351193 |
| 2024-03-05 | 15.49 | $15.34 | 307281 |
| 2024-03-04 | 15.50 | $15.69 | 454966 |
| 2024-03-01 | 15.48 | $16.09 | 962437 |
| 2024-02-29 | 15.41 | $15.63 | 876045 |
| 2024-02-28 | 15.39 | $15.27 | 613767 |
| 2024-02-27 | 15.40 | $15.55 | 519616 |
| 2024-02-26 | 15.39 | $15.29 | 653975 |
| 2024-02-23 | 15.41 | $14.04 | 689888 |
| 2024-02-22 | 15.56 | $15.11 | 1.4M |
| 2024-02-21 | 15.61 | $15.62 | 387044 |
| 2024-02-20 | 15.62 | $15.67 | 273878 |
| 2024-02-16 | 15.63 | $16.18 | 335901 |
| 2024-02-15 | 15.59 | $16.23 | 324856 |
| 2024-02-14 | 15.55 | $15.80 | 368976 |
| 2024-02-13 | 15.56 | $15.17 | 286069 |
| 2024-02-12 | 15.64 | $15.86 | 311715 |
| 2024-02-09 | 15.66 | $15.57 | 363177 |
| 2024-02-08 | 15.72 | $15.30 | 242619 |
| 2024-02-07 | 15.81 | $15.16 | 483885 |
| 2024-02-06 | 15.92 | $14.76 | 892618 |
| 2024-02-05 | 16.09 | $14.53 | 446942 |
| 2024-02-02 | 16.30 | $15.48 | 479964 |
| 2024-02-01 | 16.43 | $15.43 | 282383 |
| 2024-01-31 | 16.58 | $15.51 | 469090 |
| 2024-01-30 | 16.74 | $15.97 | 346662 |
| 2024-01-29 | 16.87 | $16.25 | 554089 |
| 2024-01-26 | 16.98 | $16.16 | 277577 |
| 2024-01-25 | 17.12 | $16.16 | 476377 |
| 2024-01-24 | 17.27 | $16.25 | 479595 |
| 2024-01-23 | 17.42 | $16.98 | 1.0M |
| 2024-01-22 | 17.51 | $16.63 | 688302 |
| 2024-01-19 | 17.65 | $16.55 | 880191 |
| 2024-01-18 | 17.80 | $16.64 | 439148 |
| 2024-01-17 | 17.95 | $17.14 | 513211 |
| 2024-01-16 | 18.06 | $17.60 | 543292 |
| 2024-01-12 | 18.13 | $17.91 | 412241 |
| 2024-01-11 | 18.18 | $17.08 | 1.0M |
| 2024-01-10 | 18.30 | $17.09 | 443140 |
| 2024-01-09 | 18.44 | $17.58 | 360023 |
| 2024-01-08 | 18.53 | $18.17 | 293376 |
| 2024-01-05 | 18.56 | $17.85 | 392838 |
| 2024-01-04 | 18.63 | $18.18 | 308582 |
| 2024-01-03 | 18.67 | $18.31 | 312751 |
| 2024-01-02 | 18.69 | $18.88 | 401243 |
| 2023-12-29 | 18.67 | $18.84 | 278049 |
| 2023-12-28 | 18.64 | $18.93 | 271618 |
| 2023-12-27 | 18.61 | $19.02 | 216345 |
| 2023-12-26 | 18.57 | $19.06 | 136858 |
| 2023-12-22 | 18.53 | $18.66 | 195974 |
| 2023-12-21 | 18.53 | $18.59 | 182233 |
| 2023-12-20 | 18.53 | $18.35 | 231457 |
| 2023-12-19 | 18.57 | $18.66 | 323699 |
| 2023-12-18 | 18.58 | $18.32 | 323126 |
| 2023-12-15 | 18.63 | $18.57 | 718531 |
| 2023-12-14 | 18.66 | $19.30 | 567063 |
| 2023-12-13 | 18.62 | $18.60 | 338114 |
| 2023-12-12 | 18.65 | $17.83 | 322476 |
| 2023-12-11 | 18.75 | $18.32 | 337808 |
| 2023-12-08 | 18.81 | $18.18 | 294332 |
| 2023-12-07 | 18.87 | $18.38 | 479874 |
| 2023-12-06 | 18.92 | $17.93 | 388805 |
| 2023-12-05 | 19.01 | $18.49 | 297966 |
| 2023-12-04 | 19.04 | $18.75 | 439857 |
| 2023-12-01 | 19.05 | $18.88 | 532886 |
| 2023-11-30 | 19.04 | $19.06 | 295978 |
| 2023-11-29 | 18.99 | $19.35 | 267865 |
| 2023-11-28 | 18.89 | $18.93 | 242818 |
| 2023-11-27 | 18.81 | $18.72 | 644727 |
| 2023-11-24 | 18.74 | $19.50 | 141992 |
| 2023-11-22 | 18.56 | $19.37 | 162785 |
| 2023-11-21 | 18.38 | $19.26 | 189953 |
| 2023-11-20 | 18.21 | $19.66 | 420568 |
| 2023-11-17 | 17.99 | $19.44 | 751727 |
| 2023-11-16 | 17.78 | $19.42 | 442685 |
| 2023-11-15 | 17.57 | $19.45 | 407758 |
| 2023-11-14 | 17.36 | $19.34 | 720280 |
| 2023-11-13 | 17.15 | $17.97 | 271085 |
| 2023-11-10 | 17.08 | $17.97 | 254046 |
| 2023-11-09 | 17.02 | $17.87 | 438916 |
| 2023-11-08 | 16.98 | $17.96 | 387643 |
| 2023-11-07 | 16.95 | $18.20 | 547639 |
| 2023-11-06 | 16.90 | $18.11 | 833437 |
| 2023-11-03 | 16.88 | $18.08 | 894581 |
| 2023-11-02 | 16.86 | $17.71 | 2.2M |
| 2023-11-01 | 16.89 | $14.41 | 648520 |
| 2023-10-31 | 17.27 | $15.20 | 821418 |
| 2023-10-30 | 17.59 | $14.16 | 702822 |
| 2023-10-27 | 18.05 | $14.84 | 865735 |
| 2023-10-26 | 18.47 | $15.04 | 1.6M |
| 2023-10-25 | 18.90 | $15.37 | 1.5M |
| 2023-10-24 | 19.32 | $18.38 | 410751 |
| 2023-10-23 | 19.47 | $18.05 | 460906 |
| 2023-10-20 | 19.67 | $18.20 | 852749 |
| 2023-10-19 | 19.87 | $18.29 | 493588 |
| 2023-10-18 | 20.07 | $18.75 | 566491 |
| 2023-10-17 | 20.24 | $19.05 | 616190 |
| 2023-10-16 | 20.41 | $19.36 | 630553 |
| 2023-10-13 | 20.56 | $19.51 | 445773 |
| 2023-10-12 | 20.71 | $20.59 | 255074 |
| 2023-10-11 | 20.78 | $20.54 | 424557 |
| 2023-10-10 | 20.87 | $20.84 | 421798 |
| 2023-10-09 | 20.94 | $20.15 | 351776 |
| 2023-10-06 | 21.10 | $20.09 | 551708 |
| 2023-10-05 | 21.28 | $20.08 | 664138 |
| 2023-10-04 | 21.49 | $20.41 | 504283 |
| 2023-10-03 | 21.69 | $20.56 | 220563 |
| 2023-10-02 | 21.90 | $20.83 | 353743 |
| 2023-09-29 | 22.10 | $21.21 | 588806 |
| 2023-09-28 | 22.30 | $20.68 | 665590 |
| 2023-09-27 | 22.58 | $20.75 | 403479 |
| 2023-09-26 | 22.88 | $20.98 | 348805 |
| 2023-09-25 | 23.19 | $21.34 | 606170 |
| 2023-09-22 | 23.50 | $21.29 | 942140 |
| 2023-09-21 | 23.84 | $21.65 | 284433 |
| 2023-09-20 | 24.18 | $21.94 | 209953 |
| 2023-09-19 | 24.51 | $22.70 | 343880 |
| 2023-09-18 | 24.80 | $22.90 | 335629 |
| 2023-09-15 | 25.09 | $23.00 | 747629 |
| 2023-09-14 | 25.39 | $23.67 | 372911 |
| 2023-09-13 | 25.63 | $23.73 | 298543 |
| 2023-09-12 | 25.90 | $24.38 | 316889 |
| 2023-09-11 | 26.11 | $24.15 | 254882 |
| 2023-09-08 | 26.36 | $24.54 | 295701 |
| 2023-09-07 | 26.59 | $24.82 | 308688 |
| 2023-09-06 | 26.80 | $25.00 | 240583 |
| 2023-09-05 | 27.01 | $25.15 | 704453 |
| 2023-09-01 | 27.21 | $25.38 | 1.1M |
| 2023-08-31 | 27.40 | $27.18 | 494453 |
| 2023-08-30 | 27.42 | $27.09 | 268045 |
| 2023-08-29 | 27.46 | $27.95 | 209570 |
| 2023-08-28 | 27.43 | $27.77 | 264002 |
| 2023-08-25 | 27.43 | $27.29 | 249282 |
| 2023-08-24 | 27.48 | $27.15 | 223659 |
| 2023-08-23 | 27.57 | $27.56 | 555879 |
| 2023-08-22 | 27.62 | $27.88 | 263582 |
| 2023-08-21 | 27.66 | $27.59 | 196209 |
| 2023-08-18 | 27.74 | $27.14 | 183007 |
| 2023-08-17 | 27.88 | $27.05 | 221180 |
| 2023-08-16 | 28.03 | $26.87 | 201794 |
| 2023-08-15 | 28.22 | $27.38 | 309897 |
| 2023-08-14 | 28.38 | $27.60 | 275985 |
| 2023-08-11 | 28.53 | $27.41 | 237671 |
| 2023-08-10 | 28.70 | $27.73 | 317785 |
| 2023-08-09 | 28.85 | $27.14 | 494704 |
| 2023-08-08 | 29.07 | $26.81 | 964277 |
| 2023-08-07 | 29.32 | $27.67 | 567209 |
| 2023-08-04 | 29.49 | $27.52 | 791825 |
| 2023-08-03 | 29.68 | $25.97 | 2.1M |
| 2023-08-02 | 30.03 | $30.42 | 584915 |
| 2023-08-01 | 29.94 | $30.57 | 303697 |
| 2023-07-31 | 29.82 | $30.48 | 332862 |
| 2023-07-28 | 29.71 | $29.93 | 196441 |
| 2023-07-27 | 29.63 | $29.68 | 273625 |
| 2023-07-26 | 29.57 | $30.33 | 178771 |
| 2023-07-25 | 29.45 | $30.55 | 330218 |
| 2023-07-24 | 29.29 | $30.12 | 365913 |
| 2023-07-21 | 29.15 | $29.92 | 690370 |
| 2023-07-20 | 29.02 | $29.96 | 295218 |
| 2023-07-19 | 28.87 | $30.07 | 369572 |
| 2023-07-18 | 28.71 | $30.61 | 404292 |
| 2023-07-17 | 28.47 | $30.25 | 879742 |
| 2023-07-14 | 28.26 | $29.07 | 318055 |
| 2023-07-13 | 28.14 | $29.09 | 305988 |
| 2023-07-12 | 28.01 | $28.71 | 410601 |
| 2023-07-11 | 27.91 | $28.34 | 256617 |
| 2023-07-10 | 27.84 | $28.22 | 222768 |
| 2023-07-07 | 27.77 | $27.70 | 238289 |
| 2023-07-06 | 27.75 | $27.74 | 321029 |
| 2023-07-05 | 27.72 | $28.31 | 272848 |
| 2023-07-03 | 27.62 | $28.60 | 332209 |
| 2023-06-30 | 27.47 | $27.95 | 483228 |
| 2023-06-29 | 27.37 | $27.81 | 357459 |
| 2023-06-28 | 27.27 | $27.96 | 768976 |
| 2023-06-27 | 27.13 | $29.42 | 1.1M |
| 2023-06-26 | 26.84 | $27.00 | 297242 |
| 2023-06-23 | 26.76 | $26.79 | 650079 |
| 2023-06-22 | 26.69 | $27.51 | 201425 |
| 2023-06-21 | 26.55 | $27.57 | 252930 |
| 2023-06-20 | 26.39 | $27.52 | 369500 |
| 2023-06-16 | 26.22 | $27.39 | 647929 |
| 2023-06-15 | 26.06 | $26.83 | 221915 |
| 2023-06-14 | 25.94 | $26.64 | 308008 |
| 2023-06-13 | 25.82 | $26.67 | 506470 |
| 2023-06-12 | 25.69 | $26.98 | 318800 |
| 2023-06-09 | 25.52 | $27.03 | 321176 |
| 2023-06-08 | 25.34 | $27.00 | 321405 |
| 2023-06-07 | 25.14 | $26.64 | 378009 |
| 2023-06-06 | 24.96 | $26.42 | 426094 |
| 2023-06-05 | 24.80 | $25.39 | 269000 |
| 2023-06-02 | 24.72 | $25.29 | 294510 |
| 2023-06-01 | 24.65 | $24.21 | 415452 |
| 2023-05-31 | 24.67 | $23.81 | 418275 |
| 2023-05-30 | 24.72 | $24.72 | 260745 |
| 2023-05-26 | 24.67 | $24.83 | 234573 |
| 2023-05-25 | 24.60 | $24.92 | 332992 |
| 2023-05-24 | 24.51 | $24.63 | 242975 |
| 2023-05-23 | 24.43 | $25.27 | 243580 |
| 2023-05-22 | 24.29 | $25.48 | 241866 |
| 2023-05-19 | 24.11 | $25.23 | 282799 |
| 2023-05-18 | 23.95 | $25.24 | 381732 |
| 2023-05-17 | 23.77 | $24.68 | 284393 |
| 2023-05-16 | 23.64 | $24.33 | 199373 |
| 2023-05-15 | 23.54 | $24.57 | 327984 |
| 2023-05-12 | 23.41 | $24.14 | 209328 |
| 2023-05-11 | 23.33 | $24.26 | 255000 |
| 2023-05-10 | 23.24 | $24.48 | 398949 |
| 2023-05-09 | 23.13 | $24.43 | 491416 |
| 2023-05-08 | 23.03 | $23.56 | 257166 |
| 2023-05-05 | 23.01 | $24.21 | 484036 |
| 2023-05-04 | 22.93 | $23.27 | 847094 |
| 2023-05-03 | 22.94 | $21.98 | 471203 |
| 2023-05-02 | 23.07 | $22.22 | 383384 |
| 2023-05-01 | 23.19 | $22.10 | 337112 |
| 2023-04-28 | 23.33 | $22.53 | 415400 |
| 2023-04-27 | 23.43 | $22.93 | 440382 |
| 2023-04-26 | 23.48 | $22.74 | 362265 |
| 2023-04-25 | 23.54 | $22.81 | 423467 |
| 2023-04-24 | 23.59 | $22.41 | 273685 |
| 2023-04-21 | 23.68 | $22.59 | 901326 |
| 2023-04-20 | 23.75 | $23.08 | 222514 |
| 2023-04-19 | 23.76 | $23.71 | 240657 |
| 2023-04-18 | 23.70 | $23.82 | 257334 |
| 2023-04-17 | 23.62 | $24.15 | 258806 |
| 2023-04-14 | 23.50 | $24.51 | 242512 |
| 2023-04-13 | 23.33 | $24.86 | 297604 |
| 2023-04-12 | 23.11 | $24.51 | 375458 |
| 2023-04-11 | 22.92 | $24.77 | 489376 |
| 2023-04-10 | 22.69 | $24.39 | 529319 |
| 2023-04-06 | 22.48 | $23.46 | 261860 |
| 2023-04-05 | 22.37 | $23.42 | 351781 |
| 2023-04-04 | 22.26 | $23.31 | 550590 |
| 2023-04-03 | 22.16 | $23.68 | 549516 |
| 2023-03-31 | 22.03 | $23.05 | 628168 |
| 2023-03-30 | 21.95 | $22.11 | 216876 |
| 2023-03-29 | 21.97 | $21.90 | 163548 |
| 2023-03-28 | 22.01 | $21.87 | 158229 |
| 2023-03-27 | 22.06 | $21.79 | 197286 |
| 2023-03-24 | 22.11 | $21.69 | 217592 |
| 2023-03-23 | 22.17 | $21.50 | 190180 |
| 2023-03-22 | 22.25 | $21.49 | 227188 |
| 2023-03-21 | 22.33 | $21.94 | 239796 |
| 2023-03-20 | 22.36 | $21.42 | 235868 |
| 2023-03-17 | 22.45 | $21.04 | 983104 |
| 2023-03-16 | 22.57 | $22.05 | 275291 |
| 2023-03-15 | 22.60 | $21.97 | 345674 |
| 2023-03-14 | 22.64 | $22.85 | 430387 |
| 2023-03-13 | 22.60 | $22.47 | 390461 |
| 2023-03-10 | 22.59 | $22.26 | 349163 |
| 2023-03-09 | 22.60 | $23.22 | 280603 |
| 2023-03-08 | 22.52 | $23.77 | 274096 |
| 2023-03-07 | 22.38 | $23.19 | 415392 |
| 2023-03-06 | 22.29 | $23.89 | 631932 |
| 2023-03-03 | 22.13 | $23.26 | 313778 |
| 2023-03-02 | 22.02 | $22.60 | 330645 |
| 2023-03-01 | 21.98 | $22.09 | 263967 |
| 2023-02-28 | 21.99 | $22.07 | 477327 |
| 2023-02-27 | 21.99 | $21.73 | 237255 |
| 2023-02-24 | 22.03 | $22.02 | 349737 |
| 2023-02-23 | 22.04 | $21.85 | 934204 |
| 2023-02-22 | 22.06 | $20.89 | 607529 |
| 2023-02-21 | 22.17 | $21.13 | 328877 |
| 2023-02-17 | 22.27 | $21.67 | 357068 |
| 2023-02-16 | 22.31 | $21.84 | 374249 |
| 2023-02-15 | 22.34 | $22.50 | 569926 |
| 2023-02-14 | 22.30 | $22.36 | 563495 |
| 2023-02-13 | 22.27 | $22.95 | 117456 |
| 2023-02-10 | 22.19 | $22.61 | 276875 |
| 2023-02-09 | 22.13 | $22.31 | 214500 |
| 2023-02-08 | 22.10 | $22.32 | 212373 |
| 2023-02-07 | 22.06 | $22.42 | 199496 |
| 2023-02-06 | 22.00 | $22.42 | 184182 |
| 2023-02-03 | 21.94 | $22.95 | 230162 |
| 2023-02-02 | 21.80 | $22.71 | 277871 |
| 2023-02-01 | 21.68 | $22.30 | 226302 |
| 2023-01-31 | 21.59 | $22.13 | 209478 |
| 2023-01-30 | 21.51 | $21.41 | 125837 |
| 2023-01-27 | 21.50 | $21.46 | 339342 |
| 2023-01-26 | 21.47 | $21.27 | 210833 |
| 2023-01-25 | 21.46 | $21.81 | 127411 |
| 2023-01-24 | 21.39 | $21.45 | 214787 |
| 2023-01-23 | 21.36 | $21.85 | 356620 |
| 2023-01-20 | 21.29 | $21.87 | 264128 |
| 2023-01-19 | 21.21 | $21.58 | 191349 |
| 2023-01-18 | 21.16 | $21.58 | 172863 |
| 2023-01-17 | 21.10 | $21.88 | 225062 |
| 2023-01-13 | 21.02 | $22.19 | 186685 |
| 2023-01-12 | 20.90 | $22.17 | 201888 |
| 2023-01-11 | 20.79 | $21.80 | 185463 |
| 2023-01-10 | 20.71 | $21.28 | 444046 |
| 2023-01-09 | 20.68 | $20.43 | 254280 |
| 2023-01-06 | 20.74 | $20.21 | 248190 |
| 2023-01-05 | 20.83 | $19.80 | 305070 |
| 2023-01-04 | 20.97 | $20.45 | 220163 |
| 2023-01-03 | 21.07 | $20.62 | 516918 |
| 2022-12-30 | 21.16 | $20.49 | 310975 |
| 2022-12-29 | 21.27 | $20.53 | 231036 |
| 2022-12-28 | 21.39 | $20.37 | 198700 |
| 2022-12-27 | 21.53 | $21.04 | 151604 |
| 2022-12-23 | 21.62 | $20.96 | 169322 |
| 2022-12-22 | 21.72 | $20.95 | 200886 |
| 2022-12-21 | 21.83 | $21.60 | 233546 |
| 2022-12-20 | 21.87 | $21.18 | 260467 |
| 2022-12-19 | 21.96 | $20.96 | 321910 |
| 2022-12-16 | 22.07 | $21.11 | 765522 |
| 2022-12-15 | 22.16 | $21.18 | 255012 |
| 2022-12-14 | 22.25 | $22.13 | 223225 |
| 2022-12-13 | 22.24 | $22.30 | 276789 |
| 2022-12-12 | 22.21 | $21.93 | 293737 |
| 2022-12-09 | 22.21 | $21.72 | 373958 |
| 2022-12-08 | 22.22 | $21.82 | 292418 |
| 2022-12-07 | 22.21 | $22.10 | 249235 |
| 2022-12-06 | 22.17 | $22.52 | 232874 |
| 2022-12-05 | 22.06 | $22.97 | 239866 |
| 2022-12-02 | 21.90 | $23.16 | 263137 |
| 2022-12-01 | 21.70 | $22.78 | 666763 |
| 2022-11-30 | 21.54 | $23.18 | 478834 |
| 2022-11-29 | 21.36 | $22.30 | 280446 |
| 2022-11-28 | 21.28 | $22.16 | 456825 |
| 2022-11-25 | 21.23 | $22.27 | 218236 |
| 2022-11-23 | 21.18 | $22.20 | 363471 |
| 2022-11-22 | 21.15 | $21.53 | 279557 |
| 2022-11-21 | 21.19 | $21.25 | 346999 |
| 2022-11-18 | 21.28 | $21.33 | 248511 |
| 2022-11-17 | 21.36 | $21.08 | 349870 |
| 2022-11-16 | 21.48 | $20.93 | 376879 |
| 2022-11-15 | 21.61 | $21.48 | 493593 |
| 2022-11-14 | 21.70 | $20.75 | 368433 |
| 2022-11-11 | 21.87 | $20.68 | 526814 |
| 2022-11-10 | 22.04 | $20.46 | 525943 |
| 2022-11-09 | 22.24 | $19.58 | 968963 |
| 2022-11-08 | 22.52 | $20.02 | 1.1M |
| 2022-11-07 | 22.77 | $18.71 | 945859 |
| 2022-11-04 | 23.15 | $19.27 | 831010 |
| 2022-11-03 | 23.49 | $18.29 | 2.5M |
| 2022-11-02 | 23.94 | $25.22 | 410709 |
| 2022-11-01 | 23.72 | $26.17 | 346400 |
| 2022-10-31 | 23.39 | $25.73 | 329576 |
| 2022-10-28 | 23.08 | $25.55 | 423179 |
| 2022-10-27 | 22.78 | $24.83 | 347457 |
| 2022-10-26 | 22.53 | $24.69 | 334753 |
| 2022-10-25 | 22.29 | $24.44 | 388203 |
| 2022-10-24 | 22.06 | $23.07 | 324308 |
| 2022-10-21 | 21.98 | $23.32 | 1.4M |
| 2022-10-20 | 21.87 | $22.60 | 467353 |
| 2022-10-19 | 21.83 | $22.60 | 414933 |
| 2022-10-18 | 21.80 | $22.32 | 574625 |
| 2022-10-17 | 21.81 | $22.50 | 625368 |
| 2022-10-14 | 21.82 | $20.51 | 284197 |
| 2022-10-13 | 22.03 | $20.97 | 396539 |
| 2022-10-12 | 22.22 | $20.63 | 314682 |
| 2022-10-11 | 22.46 | $20.83 | 384124 |
| 2022-10-10 | 22.71 | $20.88 | 376775 |
| 2022-10-07 | 22.97 | $21.50 | 529038 |
| 2022-10-06 | 23.20 | $22.13 | 355987 |
| 2022-10-05 | 23.39 | $22.76 | 581236 |
| 2022-10-04 | 23.52 | $22.05 | 925907 |
| 2022-10-03 | 23.73 | $22.14 | 729312 |
| 2022-09-30 | 23.93 | $21.74 | 625293 |
| 2022-09-29 | 24.18 | $22.40 | 511366 |
| 2022-09-28 | 24.37 | $23.69 | 378079 |
| 2022-09-27 | 24.43 | $23.79 | 215643 |
| 2022-09-26 | 24.47 | $23.64 | 244879 |
| 2022-09-23 | 24.53 | $23.67 | 272597 |
| 2022-09-22 | 24.59 | $23.91 | 258293 |
| 2022-09-21 | 24.62 | $24.03 | 504286 |
| 2022-09-20 | 24.64 | $24.35 | 365850 |
| 2022-09-19 | 24.62 | $25.18 | 322676 |
| 2022-09-16 | 24.52 | $24.44 | 1.7M |
| 2022-09-15 | 24.48 | $25.41 | 428988 |
| 2022-09-14 | 24.34 | $25.41 | 268227 |
| 2022-09-13 | 24.19 | $25.37 | 596872 |
| 2022-09-12 | 24.05 | $25.71 | 526249 |
| 2022-09-09 | 23.86 | $26.02 | 793406 |
| 2022-09-08 | 23.62 | $25.55 | 766872 |
| 2022-09-07 | 23.42 | $25.07 | 735762 |
| 2022-09-06 | 23.25 | $23.26 | 486497 |
| 2022-09-02 | 23.25 | $22.84 | 244997 |
| 2022-09-01 | 23.30 | $22.95 | 262192 |
| 2022-08-31 | 23.33 | $22.94 | 286824 |
| 2022-08-30 | 23.36 | $22.74 | 200145 |
| 2022-08-29 | 23.40 | $23.05 | 221513 |
| 2022-08-26 | 23.41 | $23.15 | 195589 |
| 2022-08-25 | 23.41 | $23.82 | 211053 |
| 2022-08-24 | 23.33 | $24.18 | 357208 |
| 2022-08-23 | 23.21 | $23.15 | 205418 |
| 2022-08-22 | 23.17 | $22.99 | 233100 |
| 2022-08-19 | 23.13 | $23.44 | 211340 |
| 2022-08-18 | 23.04 | $23.77 | 148749 |
| 2022-08-17 | 22.90 | $23.60 | 226257 |
| 2022-08-16 | 22.76 | $23.87 | 223413 |
| 2022-08-15 | 22.58 | $24.09 | 303276 |
| 2022-08-12 | 22.35 | $23.94 | 410202 |
| 2022-08-11 | 22.11 | $22.80 | 238188 |
| 2022-08-10 | 21.97 | $23.01 | 191224 |
| 2022-08-09 | 21.79 | $22.47 | 241426 |
| 2022-08-08 | 21.64 | $22.68 | 289709 |
| 2022-08-05 | 21.46 | $23.02 | 334754 |
| 2022-08-04 | 21.23 | $22.79 | 332346 |
| 2022-08-03 | 21.01 | $22.29 | 229245 |
| 2022-08-02 | 20.82 | $22.16 | 175371 |
| 2022-08-01 | 20.64 | $22.18 | 172243 |
| 2022-07-29 | 20.43 | $22.23 | 275207 |
| 2022-07-28 | 20.21 | $21.71 | 197181 |
| 2022-07-27 | 20.02 | $21.27 | 266286 |
| 2022-07-26 | 19.87 | $20.46 | 191920 |
| 2022-07-25 | 19.78 | $20.48 | 169675 |
| 2022-07-22 | 19.69 | $20.32 | 159044 |
| 2022-07-21 | 19.61 | $20.77 | 210924 |
| 2022-07-20 | 19.48 | $20.19 | 167815 |
| 2022-07-19 | 19.40 | $19.97 | 200689 |
| 2022-07-18 | 19.33 | $19.17 | 217549 |
| 2022-07-15 | 19.33 | $19.33 | 372708 |
| 2022-07-14 | 19.32 | $19.06 | 197244 |
| 2022-07-13 | 19.34 | $19.26 | 140179 |
| 2022-07-12 | 19.34 | $19.16 | 171251 |
| 2022-07-11 | 19.35 | $19.75 | 187078 |
| 2022-07-08 | 19.31 | $19.99 | 175367 |
| 2022-07-07 | 19.25 | $20.06 | 333670 |
| 2022-07-06 | 19.19 | $19.04 | 249854 |
| 2022-07-05 | 19.24 | $19.17 | 298898 |
| 2022-07-01 | 19.28 | $19.06 | 251006 |
| 2022-06-30 | 19.35 | $19.42 | 518924 |
| 2022-06-29 | 19.39 | $19.12 | 317953 |
| 2022-06-28 | 19.47 | $19.23 | 233257 |
| 2022-06-27 | 19.54 | $19.53 | 321248 |
| 2022-06-24 | 19.58 | $19.19 | 2.1M |
| 2022-06-23 | 19.65 | $18.80 | 278015 |
| 2022-06-22 | 19.76 | $18.91 | 238485 |
| 2022-06-21 | 19.86 | $19.00 | 481857 |
| 2022-06-17 | 19.94 | $18.82 | 597554 |
| 2022-06-16 | 20.04 | $18.47 | 314297 |
| 2022-06-15 | 20.17 | $19.47 | 222038 |
| 2022-06-14 | 20.20 | $19.17 | 319041 |
| 2022-06-13 | 20.24 | $19.08 | 441803 |
| 2022-06-10 | 20.29 | $20.31 | 256591 |
| 2022-06-09 | 20.20 | $20.80 | 314204 |
| 2022-06-08 | 20.05 | $20.99 | 254163 |
| 2022-06-07 | 19.87 | $20.91 | 330279 |
| 2022-06-06 | 19.68 | $21.57 | 415956 |
| 2022-06-03 | 19.41 | $21.39 | 367079 |
| 2022-06-02 | 19.14 | $21.47 | 382643 |
| 2022-06-01 | 18.85 | $20.71 | 547699 |
| 2022-05-31 | 18.63 | $20.21 | 877930 |
| 2022-05-27 | 18.45 | $20.18 | 475521 |
| 2022-05-26 | 18.26 | $19.45 | 481376 |
| 2022-05-25 | 18.14 | $19.01 | 409905 |
| 2022-05-24 | 18.06 | $19.16 | 560844 |
| 2022-05-23 | 17.97 | $18.78 | 437777 |
| 2022-05-20 | 17.91 | $18.23 | 303652 |
| 2022-05-19 | 17.91 | $17.89 | 525207 |
| 2022-05-18 | 17.95 | $17.60 | 334027 |
| 2022-05-17 | 18.04 | $17.85 | 797172 |
| 2022-05-16 | 18.11 | $17.29 | 439354 |
| 2022-05-13 | 18.25 | $17.41 | 807291 |
| 2022-05-12 | 18.39 | $17.16 | 605761 |
| 2022-05-11 | 18.57 | $17.42 | 341534 |
| 2022-05-10 | 18.74 | $17.62 | 472740 |
| 2022-05-09 | 18.90 | $17.62 | 617941 |
| 2022-05-06 | 19.08 | $18.28 | 517724 |
| 2022-05-05 | 19.21 | $18.25 | 663993 |
| 2022-05-04 | 19.35 | $19.35 | 293447 |
| 2022-05-03 | 19.39 | $18.76 | 266034 |
| 2022-05-02 | 19.50 | $18.72 | 368573 |
| 2022-04-29 | 19.62 | $18.52 | 252611 |
| 2022-04-28 | 19.77 | $18.97 | 365526 |
| 2022-04-27 | 19.88 | $18.82 | 393949 |
| 2022-04-26 | 20.02 | $18.43 | 474109 |
| 2022-04-25 | 20.20 | $19.35 | 363016 |
| 2022-04-22 | 20.29 | $19.37 | 355811 |
| 2022-04-21 | 20.39 | $19.94 | 311356 |
| 2022-04-20 | 20.43 | $20.60 | 397521 |
| 2022-04-19 | 20.40 | $20.43 | 597995 |
| 2022-04-18 | 20.39 | $19.96 | 358681 |
| 2022-04-14 | 20.43 | $20.32 | 165449 |
| 2022-04-13 | 20.42 | $20.49 | 265554 |
| 2022-04-12 | 20.40 | $20.16 | 320697 |
| 2022-04-11 | 20.40 | $19.96 | 547226 |
| 2022-04-08 | 20.41 | $20.91 | 492463 |
| 2022-04-07 | 20.32 | $21.17 | 996980 |
| 2022-04-06 | 20.20 | $20.55 | 664877 |
| 2022-04-05 | 20.13 | $20.68 | 560736 |
| 2022-04-04 | 20.05 | $20.82 | 730109 |
| 2022-04-01 | 19.94 | $20.47 | 443105 |
| 2022-03-31 | 19.86 | $20.14 | 300297 |
| 2022-03-30 | 19.80 | $20.45 | 326259 |
| 2022-03-29 | 19.72 | $20.65 | 598024 |
| 2022-03-28 | 19.60 | $19.97 | 328736 |
| 2022-03-25 | 19.55 | $19.73 | 458368 |
| 2022-03-24 | 19.51 | $19.97 | 292924 |
| 2022-03-23 | 19.45 | $19.77 | 175096 |
| 2022-03-22 | 19.40 | $20.15 | 663597 |
| 2022-03-21 | 19.31 | $19.79 | 329586 |
| 2022-03-18 | 19.25 | $19.93 | 957312 |
| 2022-03-17 | 19.17 | $19.67 | 347363 |
| 2022-03-16 | 19.12 | $19.49 | 315213 |
| 2022-03-15 | 19.09 | $18.93 | 291835 |
| 2022-03-14 | 19.12 | $18.47 | 314435 |
| 2022-03-11 | 19.18 | $19.02 | 183156 |
| 2022-03-10 | 19.20 | $19.38 | 238904 |
| 2022-03-09 | 19.18 | $19.71 | 717085 |
| 2022-03-08 | 19.13 | $18.86 | 705916 |
| 2022-03-07 | 19.16 | $18.96 | 485519 |
| 2022-03-04 | 19.18 | $19.46 | 305003 |
| 2022-03-03 | 19.15 | $19.55 | 308910 |
| 2022-03-02 | 19.11 | $19.33 | 291399 |
| 2022-03-01 | 19.09 | $18.66 | 468071 |
| 2022-02-28 | 19.14 | $19.00 | 526756 |
| 2022-02-25 | 19.16 | $19.23 | 402936 |
| 2022-02-24 | 19.16 | $18.91 | 274327 |
| 2022-02-23 | 19.18 | $18.40 | 267616 |
| 2022-02-22 | 19.26 | $18.64 | 256150 |
| 2022-02-18 | 19.31 | $19.58 | 186068 |
| 2022-02-17 | 19.27 | $19.69 | 117044 |
| 2022-02-16 | 19.21 | $19.88 | 195155 |
| 2022-02-15 | 19.13 | $19.68 | 168596 |
| 2022-02-14 | 19.07 | $19.03 | 273453 |
| 2022-02-11 | 19.08 | $18.78 | 205050 |
| 2022-02-10 | 19.11 | $19.11 | 162552 |
| 2022-02-09 | 19.11 | $19.41 | 204861 |
| 2022-02-08 | 19.09 | $19.19 | 139292 |
| 2022-02-07 | 19.09 | $18.66 | 241919 |
| 2022-02-04 | 19.15 | $18.87 | 303181 |
| 2022-02-03 | 19.20 | $19.01 | 180265 |
| 2022-02-02 | 19.24 | $19.72 | 184543 |
| 2022-02-01 | 19.23 | $19.78 | 226849 |
| 2022-01-31 | 19.21 | $19.58 | 254539 |
| 2022-01-28 | 19.23 | $18.99 | 274650 |
| 2022-01-27 | 19.31 | $18.49 | 243133 |
| 2022-01-26 | 19.45 | $18.92 | 418710 |
| 2022-01-25 | 19.56 | $18.50 | 335620 |
| 2022-01-24 | 19.73 | $19.12 | 357650 |
| 2022-01-21 | 19.84 | $18.54 | 549783 |
| 2022-01-20 | 20.02 | $18.73 | 354352 |
| 2022-01-19 | 20.20 | $19.02 | 295040 |
| 2022-01-18 | 20.35 | $19.27 | 500636 |
| 2022-01-14 | 20.48 | $19.72 | 208456 |
| 2022-01-13 | 20.58 | $19.71 | 298663 |
| 2022-01-12 | 20.68 | $19.83 | 236340 |
| 2022-01-11 | 20.77 | $20.16 | 212684 |
| 2022-01-10 | 20.83 | $19.91 | 385733 |
| 2022-01-07 | 20.92 | $19.83 | 249015 |
| 2022-01-06 | 21.02 | $20.48 | 306945 |
| 2022-01-05 | 21.06 | $20.52 | 756070 |
| 2022-01-04 | 21.11 | $21.78 | 313402 |
| 2022-01-03 | 21.03 | $21.50 | 192306 |
| 2021-12-31 | 20.98 | $21.49 | 138638 |
| 2021-12-30 | 20.93 | $21.34 | 207530 |
| 2021-12-29 | 20.88 | $21.12 | 137171 |
| 2021-12-28 | 20.86 | $21.34 | 124446 |
| 2021-12-27 | 20.82 | $21.41 | 284934 |
| 2021-12-23 | 20.78 | $21.10 | 205738 |
| 2021-12-22 | 20.77 | $20.75 | 191739 |
| 2021-12-21 | 20.81 | $20.51 | 396623 |
| 2021-12-20 | 20.88 | $20.60 | 577563 |
| 2021-12-17 | 20.96 | $20.36 | 962994 |
| 2021-12-16 | 21.08 | $20.61 | 526510 |
| 2021-12-15 | 21.18 | $20.67 | 295383 |
| 2021-12-14 | 21.29 | $20.39 | 340159 |
| 2021-12-13 | 21.43 | $20.41 | 280240 |
| 2021-12-10 | 21.58 | $20.60 | 180719 |
| 2021-12-09 | 21.72 | $20.93 | 234601 |
| 2021-12-08 | 21.84 | $21.38 | 167267 |
| 2021-12-07 | 21.92 | $21.54 | 253055 |
| 2021-12-06 | 21.99 | $21.31 | 294245 |
| 2021-12-03 | 22.08 | $21.15 | 266838 |
| 2021-12-02 | 22.20 | $21.08 | 220480 |
| 2021-12-01 | 22.32 | $20.64 | 262726 |
| 2021-11-30 | 22.49 | $21.25 | 393546 |
| 2021-11-29 | 22.59 | $21.68 | 240195 |
| 2021-11-26 | 22.65 | $21.92 | 324845 |
| 2021-11-24 | 22.68 | $22.53 | 202037 |
| 2021-11-23 | 22.63 | $22.65 | 439897 |
| 2021-11-22 | 22.56 | $23.74 | 605219 |
| 2021-11-19 | 22.37 | $24.18 | 1.0M |
| 2021-11-18 | 22.10 | $23.39 | 526204 |
| 2021-11-17 | 21.90 | $22.76 | 322431 |
| 2021-11-16 | 21.74 | $22.23 | 259580 |
| 2021-11-15 | 21.61 | $22.10 | 291728 |
| 2021-11-12 | 21.49 | $22.63 | 544738 |
| 2021-11-11 | 21.31 | $22.44 | 276221 |
| 2021-11-10 | 21.13 | $22.41 | 328258 |
| 2021-11-09 | 20.93 | $22.93 | 575369 |
| 2021-11-08 | 20.67 | $22.43 | 347873 |
| 2021-11-05 | 20.44 | $22.43 | 461091 |
| 2021-11-04 | 20.19 | $22.00 | 700222 |
| 2021-11-03 | 19.98 | $21.27 | 832763 |
| 2021-11-02 | 19.82 | $20.66 | 549892 |
| 2021-11-01 | 19.72 | $20.51 | 460010 |
| 2021-10-29 | 19.63 | $20.32 | 314231 |
| 2021-10-28 | 19.55 | $20.17 | 266130 |
| 2021-10-27 | 19.48 | $19.77 | 250651 |
| 2021-10-26 | 19.44 | $19.57 | 271799 |
| 2021-10-25 | 19.43 | $19.75 | 490541 |
| 2021-10-22 | 19.40 | $19.20 | 352207 |
| 2021-10-21 | 19.43 | $18.85 | 3.0M |
| 2021-10-20 | 19.50 | $19.58 | 263457 |
| 2021-10-19 | 19.50 | $19.51 | 355938 |
| 2021-10-18 | 19.50 | $20.05 | 265566 |
| 2021-10-15 | 19.45 | $19.94 | 492207 |
| 2021-10-14 | 19.41 | $19.51 | 347129 |
| 2021-10-13 | 19.41 | $19.10 | 161914 |
| 2021-10-12 | 19.46 | $19.02 | 172417 |
| 2021-10-11 | 19.52 | $18.90 | 238737 |
| 2021-10-08 | 19.61 | $19.39 | 110532 |
| 2021-10-07 | 19.66 | $19.69 | 200087 |
| 2021-10-06 | 19.69 | $19.48 | 226699 |
| 2021-10-05 | 19.75 | $19.43 | 226212 |
| 2021-10-04 | 19.82 | $19.32 | 234758 |
| 2021-10-01 | 19.93 | $19.53 | 332053 |
| 2021-09-30 | 20.03 | $19.03 | 442573 |
| 2021-09-29 | 20.19 | $19.21 | 203100 |
| 2021-09-28 | 20.35 | $19.73 | 280600 |
| 2021-09-27 | 20.45 | $20.44 | 410452 |
| 2021-09-24 | 20.48 | $20.14 | 227855 |
| 2021-09-23 | 20.54 | $20.51 | 264155 |
| 2021-09-22 | 20.56 | $19.77 | 234519 |
| 2021-09-21 | 20.65 | $19.35 | 236333 |
| 2021-09-20 | 20.78 | $19.24 | 332551 |
| 2021-09-17 | 20.92 | $19.47 | 1.0M |
| 2021-09-16 | 21.03 | $19.52 | 435301 |
| 2021-09-15 | 21.14 | $20.47 | 421666 |
| 2021-09-14 | 21.14 | $20.81 | 206132 |
| 2021-09-13 | 21.11 | $21.47 | 228077 |
| 2021-09-10 | 21.00 | $21.57 | 229653 |
| 2021-09-09 | 20.87 | $21.47 | 324700 |
| 2021-09-08 | 20.74 | $21.68 | 320208 |
| 2021-09-07 | 20.58 | $22.33 | 492719 |
| 2021-09-03 | 20.34 | $23.03 | 519613 |
| 2021-09-02 | 20.01 | $22.50 | 496856 |
| 2021-09-01 | 19.73 | $22.00 | 1.1M |
| 2021-08-31 | 19.48 | $20.43 | 271042 |
| 2021-08-30 | 19.38 | $20.08 | 142994 |
| 2021-08-27 | 19.31 | $20.08 | 175942 |
| 2021-08-26 | 19.25 | $19.68 | 321206 |
| 2021-08-25 | 19.23 | $19.46 | 93668 |
| 2021-08-24 | 19.25 | $19.52 | 122731 |
| 2021-08-23 | 19.26 | $19.43 | 128067 |
| 2021-08-20 | 19.28 | $18.95 | 351085 |
| 2021-08-19 | 19.36 | $18.59 | 218012 |
| 2021-08-18 | 19.48 | $18.83 | 196503 |
| 2021-08-17 | 19.59 | $18.74 | 275044 |
| 2021-08-16 | 19.71 | $18.93 | 252256 |
| 2021-08-13 | 19.83 | $19.08 | 234211 |
| 2021-08-12 | 19.93 | $19.51 | 208774 |
| 2021-08-11 | 19.99 | $19.34 | 239053 |
| 2021-08-10 | 20.08 | $19.01 | 495221 |
| 2021-08-09 | 20.21 | $19.10 | 326128 |
| 2021-08-06 | 20.34 | $19.18 | 613811 |
| 2021-08-05 | 20.48 | $20.10 | 232796 |
| 2021-08-04 | 20.53 | $19.59 | 244554 |
| 2021-08-03 | 20.62 | $20.47 | 247052 |
| 2021-08-02 | 20.64 | $19.99 | 389715 |
| 2021-07-30 | 20.72 | $21.15 | 248813 |
| 2021-07-29 | 20.69 | $21.19 | 144455 |
| 2021-07-28 | 20.66 | $20.74 | 164232 |
| 2021-07-27 | 20.68 | $20.48 | 148252 |
| 2021-07-26 | 20.73 | $20.86 | 193621 |
| 2021-07-23 | 20.75 | $20.62 | 118245 |
| 2021-07-22 | 20.79 | $20.54 | 175191 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.66
2026-07-20
Close Price
$8.57
Vol: 204491
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.83
Average
17.88
Maximum
30.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.66 | $8.57 | 204491 |
| 2026-07-17 | 8.69 | $8.62 | 741300 |
| 2026-07-16 | 8.71 | $8.70 | 596125 |
| 2026-07-15 | 8.71 | $8.62 | 703237 |
| 2026-07-14 | 8.73 | $8.66 | 570740 |
| 2026-07-13 | 8.75 | $8.66 | 893485 |
| 2026-07-10 | 8.77 | $8.73 | 676700 |
| 2026-07-09 | 8.79 | $8.93 | 1.0M |
| 2026-07-08 | 8.76 | $8.62 | 660003 |
| 2026-07-07 | 8.79 | $8.80 | 537910 |
| 2026-07-06 | 8.78 | $9.00 | 415696 |
| 2026-07-02 | 8.74 | $8.84 | 647692 |
| 2026-07-01 | 8.72 | $8.90 | 669337 |
| 2026-06-30 | 8.69 | $9.02 | 919000 |
| 2026-06-29 | 8.63 | $8.81 | 875525 |
| 2026-06-26 | 8.60 | $8.82 | 1.6M |
| 2026-06-25 | 8.56 | $8.79 | 710100 |
| 2026-06-24 | 8.53 | $8.77 | 925136 |
| 2026-06-23 | 8.50 | $8.86 | 621385 |
| 2026-06-22 | 8.44 | $8.90 | 1.4M |
| 2026-06-18 | 8.37 | $9.42 | 3.6M |
| 2026-06-17 | 8.17 | $8.99 | 2.5M |
| 2026-06-16 | 8.04 | $8.58 | 1.5M |
| 2026-06-15 | 7.98 | $8.76 | 2.1M |
| 2026-06-12 | 7.87 | $8.33 | 720100 |
| 2026-06-11 | 7.84 | $8.19 | 839568 |
| 2026-06-10 | 7.83 | $7.92 | 523224 |
| 2026-06-09 | 7.89 | $8.12 | 689807 |
| 2026-06-08 | 7.92 | $7.97 | 669483 |
| 2026-06-05 | 7.98 | $8.01 | 584600 |
| 2026-06-04 | 8.05 | $8.29 | 753656 |
| 2026-06-03 | 8.08 | $8.04 | 1.1M |
| 2026-06-02 | 8.17 | $8.18 | 725344 |
| 2026-06-01 | 8.25 | $8.00 | 984950 |
| 2026-05-29 | 8.38 | $8.17 | 892124 |
| 2026-05-28 | 8.50 | $8.63 | 557474 |
| 2026-05-27 | 8.54 | $8.68 | 493418 |
| 2026-05-26 | 8.59 | $8.77 | 806924 |
| 2026-05-22 | 8.63 | $8.85 | 825755 |
| 2026-05-21 | 8.67 | $8.62 | 648302 |
| 2026-05-20 | 8.76 | $8.65 | 916800 |
| 2026-05-19 | 8.86 | $8.46 | 933500 |
| 2026-05-18 | 9.03 | $9.06 | 1.3M |
| 2026-05-15 | 9.10 | $8.41 | 1.2M |
| 2026-05-14 | 9.32 | $8.62 | 4.8M |
| 2026-05-13 | 9.54 | $8.31 | 3.5M |
| 2026-05-12 | 9.86 | $8.73 | 1.4M |
| 2026-05-11 | 10.14 | $8.70 | 1.6M |
| 2026-05-08 | 10.48 | $9.13 | 1.5M |
| 2026-05-07 | 10.79 | $9.43 | 3.6M |
| 2026-05-06 | 11.08 | $11.61 | 726935 |
| 2026-05-05 | 10.95 | $11.31 | 586264 |
| 2026-05-04 | 10.87 | $11.00 | 596689 |
| 2026-05-01 | 10.84 | $11.04 | 858700 |
| 2026-04-30 | 10.80 | $11.07 | 1.2M |
| 2026-04-29 | 10.75 | $10.70 | 642000 |
| 2026-04-28 | 10.76 | $11.09 | 720243 |
| 2026-04-27 | 10.70 | $11.05 | 850202 |
| 2026-04-24 | 10.63 | $11.28 | 1.7M |
| 2026-04-23 | 10.51 | $11.01 | 830500 |
| 2026-04-22 | 10.42 | $10.81 | 1.3M |
| 2026-04-21 | 10.37 | $10.37 | 710754 |
| 2026-04-20 | 10.40 | $10.46 | 748701 |
| 2026-04-17 | 10.41 | $10.58 | 1.7M |
| 2026-04-16 | 10.41 | $10.45 | 785300 |
| 2026-04-15 | 10.43 | $10.62 | 929417 |
| 2026-04-14 | 10.42 | $11.29 | 550417 |
| 2026-04-13 | 10.28 | $11.41 | 820888 |
| 2026-04-10 | 10.08 | $11.11 | 381127 |
| 2026-04-09 | 9.92 | $11.06 | 855985 |
| 2026-04-08 | 9.75 | $10.72 | 714300 |
| 2026-04-07 | 9.63 | $10.33 | 486117 |
| 2026-04-06 | 9.57 | $10.42 | 514954 |
| 2026-04-02 | 9.49 | $10.20 | 1.1M |
| 2026-04-01 | 9.45 | $10.22 | 695211 |
| 2026-03-31 | 9.40 | $10.07 | 872000 |
| 2026-03-30 | 9.39 | $9.81 | 655348 |
| 2026-03-27 | 9.43 | $9.87 | 549190 |
| 2026-03-26 | 9.48 | $9.94 | 445062 |
| 2026-03-25 | 9.52 | $10.14 | 493300 |
| 2026-03-24 | 9.54 | $10.17 | 1.1M |
| 2026-03-23 | 9.56 | $10.12 | 2.0M |
| 2026-03-20 | 9.60 | $9.46 | 1.9M |
| 2026-03-19 | 9.79 | $9.73 | 797500 |
| 2026-03-18 | 9.97 | $9.91 | 698600 |
| 2026-03-17 | 10.15 | $10.19 | 599200 |
| 2026-03-16 | 10.31 | $10.26 | 604900 |
| 2026-03-13 | 10.48 | $10.05 | 813713 |
| 2026-03-12 | 10.73 | $10.24 | 831214 |
| 2026-03-11 | 11.00 | $10.78 | 656839 |
| 2026-03-10 | 11.20 | $10.87 | 1.0M |
| 2026-03-09 | 11.42 | $11.12 | 1.8M |
| 2026-03-06 | 11.63 | $10.61 | 905456 |
| 2026-03-05 | 11.99 | $10.73 | 870179 |
| 2026-03-04 | 12.39 | $10.72 | 928411 |
| 2026-03-03 | 12.86 | $10.22 | 1.7M |
| 2026-03-02 | 13.51 | $10.26 | 940752 |
| 2026-02-27 | 14.27 | $10.43 | 1.2M |
| 2026-02-26 | 15.11 | $10.43 | 4.5M |
| 2026-02-25 | 16.09 | $16.12 | 459531 |
| 2026-02-24 | 16.02 | $16.07 | 299907 |
| 2026-02-23 | 15.96 | $16.06 | 369146 |
| 2026-02-20 | 15.88 | $16.24 | 272239 |
| 2026-02-19 | 15.74 | $16.05 | 279700 |
| 2026-02-18 | 15.63 | $15.75 | 291434 |
| 2026-02-17 | 15.55 | $15.89 | 333370 |
| 2026-02-13 | 15.43 | $15.60 | 309300 |
| 2026-02-12 | 15.35 | $15.37 | 235113 |
| 2026-02-11 | 15.30 | $15.44 | 246800 |
| 2026-02-10 | 15.23 | $15.59 | 286396 |
| 2026-02-09 | 15.12 | $15.81 | 273755 |
| 2026-02-06 | 14.94 | $15.47 | 304500 |
| 2026-02-05 | 14.80 | $15.11 | 233231 |
| 2026-02-04 | 14.71 | $14.98 | 211600 |
| 2026-02-03 | 14.63 | $14.81 | 381049 |
| 2026-02-02 | 14.57 | $14.95 | 343281 |
| 2026-01-30 | 14.48 | $14.59 | 399234 |
| 2026-01-29 | 14.45 | $14.78 | 296804 |
| 2026-01-28 | 14.37 | $14.65 | 455817 |
| 2026-01-27 | 14.30 | $14.48 | 285541 |
| 2026-01-26 | 14.26 | $14.33 | 226901 |
| 2026-01-23 | 14.25 | $14.30 | 293240 |
| 2026-01-22 | 14.24 | $14.63 | 286342 |
| 2026-01-21 | 14.15 | $14.42 | 311131 |
| 2026-01-20 | 14.10 | $13.98 | 308921 |
| 2026-01-16 | 14.14 | $14.30 | 373917 |
| 2026-01-15 | 14.11 | $14.30 | 340943 |
| 2026-01-14 | 14.08 | $14.22 | 393353 |
| 2026-01-13 | 14.06 | $14.38 | 285500 |
| 2026-01-12 | 14.01 | $14.28 | 235000 |
| 2026-01-09 | 13.96 | $14.16 | 299500 |
| 2026-01-08 | 13.94 | $14.44 | 215996 |
| 2026-01-07 | 13.86 | $14.06 | 278402 |
| 2026-01-06 | 13.84 | $14.42 | 304345 |
| 2026-01-05 | 13.75 | $14.33 | 372100 |
| 2026-01-02 | 13.66 | $13.72 | 318800 |
| 2025-12-31 | 13.69 | $13.49 | 512400 |
| 2025-12-30 | 13.78 | $13.48 | 613326 |
| 2025-12-29 | 13.88 | $13.80 | 321500 |
| 2025-12-26 | 13.93 | $13.88 | 287018 |
| 2025-12-24 | 13.98 | $13.84 | 152300 |
| 2025-12-23 | 14.05 | $13.81 | 399007 |
| 2025-12-22 | 14.13 | $13.98 | 409500 |
| 2025-12-19 | 14.19 | $14.07 | 1.3M |
| 2025-12-18 | 14.25 | $14.43 | 393600 |
| 2025-12-17 | 14.24 | $14.13 | 435200 |
| 2025-12-16 | 14.29 | $14.44 | 599740 |
| 2025-12-15 | 14.29 | $14.52 | 478300 |
| 2025-12-12 | 14.27 | $14.47 | 315515 |
| 2025-12-11 | 14.26 | $14.60 | 356758 |
| 2025-12-10 | 14.22 | $14.41 | 554813 |
| 2025-12-09 | 14.22 | $14.23 | 443748 |
| 2025-12-08 | 14.26 | $14.50 | 441340 |
| 2025-12-05 | 14.25 | $14.72 | 333137 |
| 2025-12-04 | 14.20 | $14.68 | 285200 |
| 2025-12-03 | 14.15 | $14.90 | 420332 |
| 2025-12-02 | 14.04 | $14.43 | 492000 |
| 2025-12-01 | 14.02 | $14.46 | 393442 |
| 2025-11-28 | 14.00 | $14.45 | 225400 |
| 2025-11-26 | 13.98 | $14.38 | 300641 |
| 2025-11-25 | 13.97 | $14.25 | 470300 |
| 2025-11-24 | 13.99 | $13.88 | 845200 |
| 2025-11-21 | 14.10 | $13.64 | 526019 |
| 2025-11-20 | 14.28 | $13.28 | 512649 |
| 2025-11-19 | 14.57 | $14.00 | 722400 |
| 2025-11-18 | 14.75 | $14.43 | 535900 |
| 2025-11-17 | 14.88 | $14.50 | 715234 |
| 2025-11-14 | 15.02 | $14.55 | 502930 |
| 2025-11-13 | 15.17 | $14.53 | 751250 |
| 2025-11-12 | 15.35 | $14.26 | 819800 |
| 2025-11-11 | 15.63 | $14.05 | 655426 |
| 2025-11-10 | 15.99 | $14.06 | 1.1M |
| 2025-11-07 | 16.40 | $13.98 | 2.5M |
| 2025-11-06 | 16.90 | $14.49 | 1.2M |
| 2025-11-05 | 17.37 | $17.26 | 521043 |
| 2025-11-04 | 17.33 | $16.41 | 339600 |
| 2025-11-03 | 17.46 | $16.81 | 402400 |
| 2025-10-31 | 17.52 | $17.11 | 335300 |
| 2025-10-30 | 17.53 | $17.13 | 220800 |
| 2025-10-29 | 17.52 | $17.17 | 280425 |
| 2025-10-28 | 17.51 | $17.40 | 321321 |
| 2025-10-27 | 17.43 | $17.59 | 291224 |
| 2025-10-24 | 17.30 | $18.11 | 309200 |
| 2025-10-23 | 17.04 | $17.87 | 409500 |
| 2025-10-22 | 16.78 | $17.22 | 392800 |
| 2025-10-21 | 16.61 | $17.16 | 556400 |
| 2025-10-20 | 16.42 | $17.03 | 466950 |
| 2025-10-17 | 16.23 | $16.76 | 457900 |
| 2025-10-16 | 16.05 | $16.77 | 564906 |
| 2025-10-15 | 15.85 | $16.34 | 436600 |
| 2025-10-14 | 15.70 | $15.74 | 271200 |
| 2025-10-13 | 15.65 | $15.56 | 294900 |
| 2025-10-10 | 15.64 | $15.27 | 364337 |
| 2025-10-09 | 15.67 | $15.32 | 647200 |
| 2025-10-08 | 15.70 | $15.44 | 464600 |
| 2025-10-07 | 15.71 | $15.57 | 291549 |
| 2025-10-06 | 15.69 | $15.79 | 292003 |
| 2025-10-03 | 15.61 | $15.77 | 466245 |
| 2025-10-02 | 15.53 | $15.87 | 347900 |
| 2025-10-01 | 15.41 | $15.84 | 371521 |
| 2025-09-30 | 15.27 | $15.42 | 325000 |
| 2025-09-29 | 15.20 | $15.35 | 497917 |
| 2025-09-26 | 15.13 | $15.32 | 479200 |
| 2025-09-25 | 15.05 | $15.24 | 435600 |
| 2025-09-24 | 14.97 | $15.28 | 388100 |
| 2025-09-23 | 14.87 | $15.06 | 387300 |
| 2025-09-22 | 14.81 | $14.95 | 396000 |
| 2025-09-19 | 14.75 | $14.69 | 1.1M |
| 2025-09-18 | 14.73 | $15.14 | 500300 |
| 2025-09-17 | 14.62 | $14.60 | 634300 |
| 2025-09-16 | 14.60 | $14.62 | 665400 |
| 2025-09-15 | 14.57 | $14.55 | 397138 |
| 2025-09-12 | 14.56 | $14.36 | 258800 |
| 2025-09-11 | 14.57 | $14.53 | 369300 |
| 2025-09-10 | 14.56 | $14.59 | 360613 |
| 2025-09-09 | 14.53 | $14.38 | 508454 |
| 2025-09-08 | 14.53 | $14.58 | 437531 |
| 2025-09-05 | 14.49 | $14.42 | 325647 |
| 2025-09-04 | 14.48 | $14.31 | 487543 |
| 2025-09-03 | 14.49 | $14.10 | 564300 |
| 2025-09-02 | 14.55 | $14.34 | 438923 |
| 2025-08-29 | 14.56 | $14.21 | 210500 |
| 2025-08-28 | 14.59 | $14.41 | 295700 |
| 2025-08-27 | 14.59 | $14.57 | 318500 |
| 2025-08-26 | 14.55 | $14.52 | 305619 |
| 2025-08-25 | 14.52 | $14.49 | 240628 |
| 2025-08-22 | 14.48 | $14.73 | 328929 |
| 2025-08-21 | 14.39 | $14.19 | 315343 |
| 2025-08-20 | 14.39 | $14.34 | 410700 |
| 2025-08-19 | 14.36 | $14.42 | 337826 |
| 2025-08-18 | 14.31 | $14.25 | 452200 |
| 2025-08-15 | 14.28 | $14.18 | 377326 |
| 2025-08-14 | 14.26 | $14.49 | 480500 |
| 2025-08-13 | 14.16 | $14.62 | 481108 |
| 2025-08-12 | 14.03 | $14.30 | 581600 |
| 2025-08-11 | 13.93 | $13.89 | 559214 |
| 2025-08-08 | 13.91 | $14.19 | 450300 |
| 2025-08-07 | 13.82 | $14.65 | 871000 |
| 2025-08-06 | 13.61 | $13.62 | 354800 |
| 2025-08-05 | 13.59 | $13.63 | 295000 |
| 2025-08-04 | 13.56 | $13.33 | 338300 |
| 2025-08-01 | 13.59 | $12.79 | 565935 |
| 2025-07-31 | 13.73 | $13.45 | 485647 |
| 2025-07-30 | 13.76 | $13.64 | 453416 |
| 2025-07-29 | 13.75 | $13.67 | 620632 |
| 2025-07-28 | 13.73 | $13.72 | 313800 |
| 2025-07-25 | 13.70 | $13.88 | 320400 |
| 2025-07-24 | 13.62 | $13.91 | 307630 |
| 2025-07-23 | 13.53 | $13.85 | 359905 |
| 2025-07-22 | 13.43 | $13.67 | 350543 |
| 2025-07-21 | 13.35 | $13.55 | 316100 |
| 2025-07-18 | 13.28 | $13.54 | 481807 |
| 2025-07-17 | 13.20 | $13.65 | 421500 |
| 2025-07-16 | 13.08 | $13.45 | 442014 |
| 2025-07-15 | 12.99 | $13.00 | 318024 |
| 2025-07-14 | 12.97 | $13.12 | 262200 |
| 2025-07-11 | 12.93 | $13.16 | 327800 |
| 2025-07-10 | 12.87 | $13.38 | 304141 |
| 2025-07-09 | 12.76 | $13.27 | 306418 |
| 2025-07-08 | 12.65 | $13.06 | 667000 |
| 2025-07-07 | 12.57 | $12.88 | 299534 |
| 2025-07-03 | 12.51 | $13.20 | 427132 |
| 2025-07-02 | 12.38 | $12.88 | 325206 |
| 2025-07-01 | 12.29 | $12.72 | 346900 |
| 2025-06-30 | 12.23 | $12.78 | 653800 |
| 2025-06-27 | 12.14 | $12.62 | 1.1M |
| 2025-06-26 | 12.08 | $12.41 | 376326 |
| 2025-06-25 | 12.05 | $12.13 | 297600 |
| 2025-06-24 | 12.08 | $12.27 | 399200 |
| 2025-06-23 | 12.08 | $12.19 | 330909 |
| 2025-06-20 | 12.11 | $12.02 | 917800 |
| 2025-06-18 | 12.17 | $12.18 | 321800 |
| 2025-06-17 | 12.22 | $12.21 | 310400 |
| 2025-06-16 | 12.27 | $12.43 | 375100 |
| 2025-06-13 | 12.29 | $12.36 | 354200 |
| 2025-06-12 | 12.32 | $12.57 | 373646 |
| 2025-06-11 | 12.32 | $12.68 | 263300 |
| 2025-06-10 | 12.30 | $12.82 | 377622 |
| 2025-06-09 | 12.24 | $12.72 | 330000 |
| 2025-06-06 | 12.20 | $12.63 | 292822 |
| 2025-06-05 | 12.18 | $12.46 | 353000 |
| 2025-06-04 | 12.20 | $12.53 | 332038 |
| 2025-06-03 | 12.20 | $12.56 | 446800 |
| 2025-06-02 | 12.21 | $12.40 | 554600 |
| 2025-05-30 | 12.25 | $12.61 | 652257 |
| 2025-05-29 | 12.26 | $12.38 | 404000 |
| 2025-05-28 | 12.33 | $12.38 | 456538 |
| 2025-05-27 | 12.41 | $12.63 | 412000 |
| 2025-05-23 | 12.45 | $12.56 | 423207 |
| 2025-05-22 | 12.53 | $12.45 | 541532 |
| 2025-05-21 | 12.64 | $12.64 | 524240 |
| 2025-05-20 | 12.73 | $12.91 | 534000 |
| 2025-05-19 | 12.79 | $13.08 | 443314 |
| 2025-05-16 | 12.82 | $13.16 | 676700 |
| 2025-05-15 | 12.85 | $12.28 | 685400 |
| 2025-05-14 | 13.08 | $12.31 | 674479 |
| 2025-05-13 | 13.33 | $12.26 | 657500 |
| 2025-05-12 | 13.65 | $12.24 | 994200 |
| 2025-05-09 | 14.02 | $11.37 | 985491 |
| 2025-05-08 | 14.64 | $12.25 | 2.5M |
| 2025-05-07 | 15.18 | $15.04 | 495308 |
| 2025-05-06 | 15.21 | $14.88 | 495400 |
| 2025-05-05 | 15.28 | $15.58 | 304700 |
| 2025-05-02 | 15.22 | $15.80 | 218000 |
| 2025-05-01 | 15.10 | $15.58 | 336003 |
| 2025-04-30 | 15.01 | $15.45 | 368941 |
| 2025-04-29 | 14.94 | $15.40 | 435223 |
| 2025-04-28 | 14.86 | $15.01 | 622200 |
| 2025-04-25 | 14.85 | $15.17 | 339300 |
| 2025-04-24 | 14.81 | $15.18 | 710100 |
| 2025-04-23 | 14.77 | $14.76 | 593652 |
| 2025-04-22 | 14.80 | $14.88 | 356957 |
| 2025-04-21 | 14.82 | $14.63 | 242346 |
| 2025-04-17 | 14.89 | $14.83 | 388143 |
| 2025-04-16 | 14.94 | $14.87 | 367500 |
| 2025-04-15 | 14.99 | $15.08 | 389300 |
| 2025-04-14 | 15.00 | $14.88 | 257600 |
| 2025-04-11 | 15.06 | $14.84 | 417000 |
| 2025-04-10 | 15.13 | $14.60 | 355912 |
| 2025-04-09 | 15.27 | $15.19 | 558007 |
| 2025-04-08 | 15.31 | $14.31 | 596800 |
| 2025-04-07 | 15.55 | $14.46 | 554400 |
| 2025-04-04 | 15.79 | $14.41 | 617800 |
| 2025-04-03 | 16.07 | $14.95 | 510580 |
| 2025-04-02 | 16.29 | $15.97 | 498200 |
| 2025-04-01 | 16.33 | $15.85 | 379131 |
| 2025-03-31 | 16.40 | $15.89 | 430000 |
| 2025-03-28 | 16.47 | $15.95 | 272105 |
| 2025-03-27 | 16.54 | $16.18 | 331300 |
| 2025-03-26 | 16.57 | $16.54 | 314612 |
| 2025-03-25 | 16.52 | $16.60 | 362922 |
| 2025-03-24 | 16.45 | $16.83 | 466800 |
| 2025-03-21 | 16.32 | $16.11 | 1.0M |
| 2025-03-20 | 16.31 | $16.31 | 349000 |
| 2025-03-19 | 16.26 | $16.66 | 442348 |
| 2025-03-18 | 16.13 | $16.16 | 581429 |
| 2025-03-17 | 16.08 | $15.80 | 487717 |
| 2025-03-14 | 16.09 | $16.38 | 557200 |
| 2025-03-13 | 15.98 | $15.99 | 327345 |
| 2025-03-12 | 15.93 | $16.24 | 638000 |
| 2025-03-11 | 15.82 | $16.54 | 618000 |
| 2025-03-10 | 15.62 | $16.22 | 433800 |
| 2025-03-07 | 15.46 | $16.37 | 335800 |
| 2025-03-06 | 15.24 | $15.67 | 390626 |
| 2025-03-05 | 15.13 | $15.61 | 396021 |
| 2025-03-04 | 15.02 | $15.22 | 439265 |
| 2025-03-03 | 14.97 | $15.12 | 492900 |
| 2025-02-28 | 14.94 | $14.96 | 628300 |
| 2025-02-27 | 14.93 | $15.05 | 521900 |
| 2025-02-26 | 14.90 | $14.68 | 271400 |
| 2025-02-25 | 14.94 | $14.68 | 306340 |
| 2025-02-24 | 14.99 | $14.78 | 271539 |
| 2025-02-21 | 15.03 | $14.65 | 281400 |
| 2025-02-20 | 15.10 | $15.48 | 254309 |
| 2025-02-19 | 15.01 | $15.63 | 168714 |
| 2025-02-18 | 14.87 | $15.55 | 359718 |
| 2025-02-14 | 14.72 | $15.29 | 346642 |
| 2025-02-13 | 14.60 | $15.10 | 205800 |
| 2025-02-12 | 14.51 | $14.90 | 256100 |
| 2025-02-11 | 14.44 | $14.86 | 155400 |
| 2025-02-10 | 14.38 | $14.72 | 150900 |
| 2025-02-07 | 14.33 | $14.53 | 150204 |
| 2025-02-06 | 14.32 | $14.70 | 170326 |
| 2025-02-05 | 14.27 | $14.69 | 190700 |
| 2025-02-04 | 14.21 | $14.58 | 215832 |
| 2025-02-03 | 14.18 | $14.14 | 380540 |
| 2025-01-31 | 14.23 | $14.34 | 331000 |
| 2025-01-30 | 14.25 | $14.56 | 249149 |
| 2025-01-29 | 14.23 | $14.42 | 355000 |
| 2025-01-28 | 14.24 | $14.33 | 217145 |
| 2025-01-27 | 14.27 | $14.26 | 353606 |
| 2025-01-24 | 14.33 | $14.40 | 228635 |
| 2025-01-23 | 14.37 | $14.61 | 208513 |
| 2025-01-22 | 14.37 | $14.73 | 322446 |
| 2025-01-21 | 14.34 | $15.11 | 226927 |
| 2025-01-17 | 14.24 | $14.77 | 366601 |
| 2025-01-16 | 14.20 | $14.35 | 251600 |
| 2025-01-15 | 14.24 | $14.37 | 240112 |
| 2025-01-14 | 14.29 | $14.10 | 216919 |
| 2025-01-13 | 14.41 | $14.06 | 297318 |
| 2025-01-10 | 14.55 | $14.14 | 292100 |
| 2025-01-08 | 14.71 | $14.79 | 304010 |
| 2025-01-07 | 14.76 | $14.89 | 261717 |
| 2025-01-06 | 14.80 | $15.34 | 248439 |
| 2025-01-03 | 14.76 | $15.06 | 211228 |
| 2025-01-02 | 14.77 | $14.89 | 299319 |
| 2024-12-31 | 14.82 | $14.70 | 307344 |
| 2024-12-30 | 14.92 | $14.72 | 252600 |
| 2024-12-27 | 15.04 | $14.86 | 226600 |
| 2024-12-26 | 15.16 | $15.18 | 488100 |
| 2024-12-24 | 15.22 | $14.74 | 218000 |
| 2024-12-23 | 15.40 | $14.83 | 387749 |
| 2024-12-20 | 15.59 | $15.14 | 1.1M |
| 2024-12-19 | 15.74 | $15.16 | 342900 |
| 2024-12-18 | 15.93 | $15.38 | 302958 |
| 2024-12-17 | 16.09 | $16.09 | 317200 |
| 2024-12-16 | 16.14 | $16.19 | 241814 |
| 2024-12-13 | 16.17 | $16.11 | 208229 |
| 2024-12-12 | 16.23 | $16.42 | 370600 |
| 2024-12-11 | 16.23 | $17.37 | 535302 |
| 2024-12-10 | 16.04 | $16.80 | 472000 |
| 2024-12-09 | 15.94 | $16.59 | 281941 |
| 2024-12-06 | 15.87 | $16.26 | 511817 |
| 2024-12-05 | 15.86 | $16.40 | 396500 |
| 2024-12-04 | 15.82 | $16.21 | 367700 |
| 2024-12-03 | 15.83 | $16.31 | 427730 |
| 2024-12-02 | 15.82 | $16.04 | 335700 |
| 2024-11-29 | 15.86 | $15.56 | 375400 |
| 2024-11-27 | 16.03 | $15.20 | 435500 |
| 2024-11-26 | 16.29 | $15.33 | 467213 |
| 2024-11-25 | 16.58 | $15.60 | 593849 |
| 2024-11-22 | 16.86 | $15.80 | 498300 |
| 2024-11-21 | 17.15 | $15.63 | 3.1M |
| 2024-11-20 | 17.52 | $15.50 | 713700 |
| 2024-11-19 | 17.98 | $15.35 | 1.0M |
| 2024-11-18 | 18.55 | $14.66 | 3.0M |
| 2024-11-15 | 19.35 | $18.75 | 331200 |
| 2024-11-14 | 19.42 | $19.00 | 223900 |
| 2024-11-13 | 19.44 | $19.17 | 323100 |
| 2024-11-12 | 19.43 | $19.43 | 255414 |
| 2024-11-11 | 19.35 | $19.93 | 431500 |
| 2024-11-08 | 19.16 | $19.71 | 340130 |
| 2024-11-07 | 18.97 | $19.86 | 398626 |
| 2024-11-06 | 18.72 | $19.60 | 693300 |
| 2024-11-05 | 18.49 | $19.06 | 298843 |
| 2024-11-04 | 18.33 | $18.52 | 334300 |
| 2024-11-01 | 18.25 | $18.53 | 621011 |
| 2024-10-31 | 18.16 | $17.86 | 551902 |
| 2024-10-30 | 18.19 | $17.86 | 306317 |
| 2024-10-29 | 18.22 | $17.58 | 413400 |
| 2024-10-28 | 18.32 | $17.98 | 218300 |
| 2024-10-25 | 18.35 | $17.82 | 154400 |
| 2024-10-24 | 18.41 | $17.85 | 263824 |
| 2024-10-23 | 18.48 | $17.88 | 306128 |
| 2024-10-22 | 18.54 | $17.99 | 410649 |
| 2024-10-21 | 18.59 | $18.91 | 493300 |
| 2024-10-18 | 18.45 | $18.87 | 442500 |
| 2024-10-17 | 18.29 | $18.01 | 370103 |
| 2024-10-16 | 18.29 | $17.93 | 414605 |
| 2024-10-15 | 18.30 | $18.04 | 377024 |
| 2024-10-14 | 18.28 | $18.37 | 273400 |
| 2024-10-11 | 18.18 | $18.65 | 297342 |
| 2024-10-10 | 18.01 | $18.62 | 306400 |
| 2024-10-09 | 17.81 | $18.74 | 361647 |
| 2024-10-08 | 17.56 | $18.63 | 492451 |
| 2024-10-07 | 17.28 | $17.60 | 216000 |
| 2024-10-04 | 17.17 | $16.90 | 205800 |
| 2024-10-03 | 17.20 | $17.01 | 190400 |
| 2024-10-02 | 17.20 | $17.31 | 448003 |
| 2024-10-01 | 17.13 | $17.11 | 199900 |
| 2024-09-30 | 17.09 | $17.39 | 191033 |
| 2024-09-27 | 16.99 | $17.19 | 177200 |
| 2024-09-26 | 16.91 | $17.15 | 166140 |
| 2024-09-25 | 16.83 | $17.04 | 274100 |
| 2024-09-24 | 16.75 | $17.53 | 149154 |
| 2024-09-23 | 16.56 | $17.05 | 212330 |
| 2024-09-20 | 16.43 | $17.05 | 839836 |
| 2024-09-19 | 16.29 | $17.24 | 288100 |
| 2024-09-18 | 16.08 | $16.84 | 437100 |
| 2024-09-17 | 15.92 | $16.45 | 290601 |
| 2024-09-16 | 15.81 | $16.01 | 490406 |
| 2024-09-13 | 15.79 | $16.03 | 234030 |
| 2024-09-12 | 15.76 | $15.51 | 336126 |
| 2024-09-11 | 15.83 | $15.49 | 376742 |
| 2024-09-10 | 15.92 | $15.30 | 507220 |
| 2024-09-09 | 16.07 | $14.86 | 302700 |
| 2024-09-06 | 16.33 | $14.48 | 302300 |
| 2024-09-05 | 16.71 | $14.79 | 428400 |
| 2024-09-04 | 17.09 | $15.83 | 289022 |
| 2024-09-03 | 17.31 | $15.81 | 457300 |
| 2024-08-30 | 17.56 | $16.24 | 357600 |
| 2024-08-29 | 17.76 | $16.44 | 287012 |
| 2024-08-28 | 17.94 | $16.57 | 345200 |
| 2024-08-27 | 18.13 | $17.80 | 514000 |
| 2024-08-26 | 18.07 | $18.02 | 284800 |
| 2024-08-23 | 17.96 | $18.23 | 387929 |
| 2024-08-22 | 17.77 | $17.74 | 385900 |
| 2024-08-21 | 17.66 | $18.18 | 337729 |
| 2024-08-20 | 17.42 | $17.65 | 457100 |
| 2024-08-19 | 17.26 | $17.83 | 249702 |
| 2024-08-16 | 17.02 | $17.46 | 338180 |
| 2024-08-15 | 16.82 | $17.19 | 350109 |
| 2024-08-14 | 16.64 | $16.62 | 232208 |
| 2024-08-13 | 16.54 | $16.70 | 298800 |
| 2024-08-12 | 16.40 | $16.60 | 439617 |
| 2024-08-09 | 16.26 | $16.65 | 464409 |
| 2024-08-08 | 16.08 | $16.60 | 316900 |
| 2024-08-07 | 15.88 | $15.95 | 297363 |
| 2024-08-06 | 15.78 | $15.86 | 812500 |
| 2024-08-05 | 15.68 | $16.03 | 776649 |
| 2024-08-02 | 15.52 | $16.29 | 702100 |
| 2024-08-01 | 15.28 | $17.59 | 1.8M |
| 2024-07-31 | 14.72 | $14.58 | 336760 |
| 2024-07-30 | 14.70 | $14.47 | 264800 |
| 2024-07-29 | 14.70 | $14.43 | 232525 |
| 2024-07-26 | 14.71 | $14.91 | 258440 |
| 2024-07-25 | 14.62 | $14.84 | 270220 |
| 2024-07-24 | 14.52 | $14.32 | 280626 |
| 2024-07-23 | 14.51 | $14.68 | 276500 |
| 2024-07-22 | 14.42 | $14.49 | 280782 |
| 2024-07-19 | 14.36 | $14.29 | 399644 |
| 2024-07-18 | 14.32 | $14.60 | 253274 |
| 2024-07-17 | 14.21 | $15.06 | 590868 |
| 2024-07-16 | 13.99 | $15.41 | 503765 |
| 2024-07-15 | 13.65 | $14.76 | 537138 |
| 2024-07-12 | 13.39 | $14.37 | 456339 |
| 2024-07-11 | 13.18 | $14.31 | 377102 |
| 2024-07-10 | 12.94 | $13.64 | 341589 |
| 2024-07-09 | 12.81 | $13.47 | 524632 |
| 2024-07-08 | 12.69 | $12.68 | 228073 |
| 2024-07-05 | 12.72 | $12.60 | 253238 |
| 2024-07-03 | 12.78 | $12.95 | 129061 |
| 2024-07-02 | 12.77 | $12.79 | 240747 |
| 2024-07-01 | 12.79 | $12.70 | 387702 |
| 2024-06-28 | 12.84 | $13.29 | 888470 |
| 2024-06-27 | 12.78 | $13.21 | 381317 |
| 2024-06-26 | 12.72 | $12.95 | 383550 |
| 2024-06-25 | 12.71 | $12.51 | 299001 |
| 2024-06-24 | 12.79 | $13.05 | 405419 |
| 2024-06-21 | 12.78 | $12.37 | 529609 |
| 2024-06-20 | 12.91 | $12.41 | 198387 |
| 2024-06-18 | 13.05 | $12.53 | 168255 |
| 2024-06-17 | 13.19 | $13.03 | 231937 |
| 2024-06-14 | 13.25 | $12.83 | 288259 |
| 2024-06-13 | 13.36 | $13.44 | 197448 |
| 2024-06-12 | 13.37 | $13.87 | 386923 |
| 2024-06-11 | 13.28 | $13.64 | 609323 |
| 2024-06-10 | 13.23 | $13.63 | 599741 |
| 2024-06-07 | 13.18 | $13.33 | 669763 |
| 2024-06-06 | 13.18 | $13.48 | 720244 |
| 2024-06-05 | 13.15 | $12.86 | 201964 |
| 2024-06-04 | 13.25 | $12.72 | 399967 |
| 2024-06-03 | 13.40 | $13.26 | 322501 |
| 2024-05-31 | 13.46 | $13.50 | 404650 |
| 2024-05-30 | 13.48 | $13.42 | 335438 |
| 2024-05-29 | 13.52 | $13.23 | 237622 |
| 2024-05-28 | 13.61 | $13.80 | 304695 |
| 2024-05-24 | 13.60 | $13.58 | 279045 |
| 2024-05-23 | 13.63 | $13.29 | 219634 |
| 2024-05-22 | 13.73 | $13.91 | 271554 |
| 2024-05-21 | 13.72 | $13.95 | 273558 |
| 2024-05-20 | 13.69 | $13.58 | 215227 |
| 2024-05-17 | 13.74 | $13.71 | 312606 |
| 2024-05-16 | 13.78 | $14.04 | 268133 |
| 2024-05-15 | 13.75 | $14.09 | 269860 |
| 2024-05-14 | 13.70 | $13.90 | 404341 |
| 2024-05-13 | 13.70 | $13.86 | 321726 |
| 2024-05-10 | 13.70 | $13.96 | 592341 |
| 2024-05-09 | 13.68 | $13.90 | 676924 |
| 2024-05-08 | 13.67 | $13.49 | 358246 |
| 2024-05-07 | 13.75 | $13.87 | 496042 |
| 2024-05-06 | 13.77 | $13.43 | 441351 |
| 2024-05-03 | 13.88 | $13.64 | 691059 |
| 2024-05-02 | 13.97 | $13.04 | 1.5M |
| 2024-05-01 | 14.20 | $14.65 | 393292 |
| 2024-04-30 | 14.14 | $14.90 | 396958 |
| 2024-04-29 | 14.00 | $14.86 | 376596 |
| 2024-04-26 | 13.86 | $14.20 | 257148 |
| 2024-04-25 | 13.84 | $14.19 | 393489 |
| 2024-04-24 | 13.82 | $13.98 | 264629 |
| 2024-04-23 | 13.84 | $13.89 | 271916 |
| 2024-04-22 | 13.88 | $13.75 | 305256 |
| 2024-04-19 | 13.97 | $13.71 | 375863 |
| 2024-04-18 | 14.08 | $13.63 | 262232 |
| 2024-04-17 | 14.23 | $13.53 | 430814 |
| 2024-04-16 | 14.42 | $13.70 | 295380 |
| 2024-04-15 | 14.62 | $13.98 | 192135 |
| 2024-04-12 | 14.78 | $14.37 | 311382 |
| 2024-04-11 | 14.90 | $14.80 | 422046 |
| 2024-04-10 | 14.94 | $14.39 | 399770 |
| 2024-04-09 | 15.07 | $14.83 | 502898 |
| 2024-04-08 | 15.14 | $14.73 | 293101 |
| 2024-04-05 | 15.24 | $14.86 | 272375 |
| 2024-04-04 | 15.32 | $15.51 | 513007 |
| 2024-04-03 | 15.28 | $15.54 | 249664 |
| 2024-04-02 | 15.24 | $14.93 | 386636 |
| 2024-04-01 | 15.31 | $15.87 | 321598 |
| 2024-03-28 | 15.19 | $15.79 | 334479 |
| 2024-03-27 | 15.08 | $15.80 | 323600 |
| 2024-03-26 | 14.94 | $15.15 | 351454 |
| 2024-03-25 | 14.92 | $15.10 | 279948 |
| 2024-03-22 | 14.91 | $15.30 | 347701 |
| 2024-03-21 | 14.86 | $15.61 | 500161 |
| 2024-03-20 | 14.73 | $15.20 | 314526 |
| 2024-03-19 | 14.68 | $14.78 | 234027 |
| 2024-03-18 | 14.70 | $14.58 | 289981 |
| 2024-03-15 | 14.78 | $14.82 | 1.6M |
| 2024-03-14 | 14.82 | $14.17 | 374573 |
| 2024-03-13 | 15.00 | $14.82 | 353427 |
| 2024-03-12 | 15.08 | $14.75 | 425480 |
| 2024-03-11 | 15.18 | $15.05 | 443099 |
| 2024-03-08 | 15.24 | $15.20 | 254228 |
| 2024-03-07 | 15.29 | $15.56 | 292221 |
| 2024-03-06 | 15.26 | $15.46 | 351193 |
| 2024-03-05 | 15.26 | $15.34 | 307281 |
| 2024-03-04 | 15.28 | $15.69 | 454966 |
| 2024-03-01 | 15.23 | $16.09 | 962437 |
| 2024-02-29 | 15.09 | $15.63 | 876045 |
| 2024-02-28 | 15.03 | $15.27 | 613767 |
| 2024-02-27 | 15.04 | $15.55 | 519616 |
| 2024-02-26 | 14.99 | $15.29 | 653975 |
| 2024-02-23 | 14.99 | $14.04 | 689888 |
| 2024-02-22 | 15.27 | $15.11 | 1.4M |
| 2024-02-21 | 15.36 | $15.62 | 387044 |
| 2024-02-20 | 15.36 | $15.67 | 273878 |
| 2024-02-16 | 15.36 | $16.18 | 335901 |
| 2024-02-15 | 15.25 | $16.23 | 324856 |
| 2024-02-14 | 15.12 | $15.80 | 368976 |
| 2024-02-13 | 15.06 | $15.17 | 286069 |
| 2024-02-12 | 15.12 | $15.86 | 311715 |
| 2024-02-09 | 15.06 | $15.57 | 363177 |
| 2024-02-08 | 15.06 | $15.30 | 242619 |
| 2024-02-07 | 15.11 | $15.16 | 483885 |
| 2024-02-06 | 15.21 | $14.76 | 892618 |
| 2024-02-05 | 15.42 | $14.53 | 446942 |
| 2024-02-02 | 15.71 | $15.48 | 479964 |
| 2024-02-01 | 15.86 | $15.43 | 282383 |
| 2024-01-31 | 16.04 | $15.51 | 469090 |
| 2024-01-30 | 16.24 | $15.97 | 346662 |
| 2024-01-29 | 16.38 | $16.25 | 554089 |
| 2024-01-26 | 16.48 | $16.16 | 277577 |
| 2024-01-25 | 16.63 | $16.16 | 476377 |
| 2024-01-24 | 16.80 | $16.25 | 479595 |
| 2024-01-23 | 16.99 | $16.98 | 1.0M |
| 2024-01-22 | 17.05 | $16.63 | 688302 |
| 2024-01-19 | 17.20 | $16.55 | 880191 |
| 2024-01-18 | 17.40 | $16.64 | 439148 |
| 2024-01-17 | 17.61 | $17.14 | 513211 |
| 2024-01-16 | 17.75 | $17.60 | 543292 |
| 2024-01-12 | 17.82 | $17.91 | 412241 |
| 2024-01-11 | 17.83 | $17.08 | 1.0M |
| 2024-01-10 | 18.03 | $17.09 | 443140 |
| 2024-01-09 | 18.25 | $17.58 | 360023 |
| 2024-01-08 | 18.41 | $18.17 | 293376 |
| 2024-01-05 | 18.48 | $17.85 | 392838 |
| 2024-01-04 | 18.62 | $18.18 | 308582 |
| 2024-01-03 | 18.71 | $18.31 | 312751 |
| 2024-01-02 | 18.79 | $18.88 | 401243 |
| 2023-12-29 | 18.76 | $18.84 | 278049 |
| 2023-12-28 | 18.74 | $18.93 | 271618 |
| 2023-12-27 | 18.70 | $19.02 | 216345 |
| 2023-12-26 | 18.62 | $19.06 | 136858 |
| 2023-12-22 | 18.53 | $18.66 | 195974 |
| 2023-12-21 | 18.51 | $18.59 | 182233 |
| 2023-12-20 | 18.50 | $18.35 | 231457 |
| 2023-12-19 | 18.53 | $18.66 | 323699 |
| 2023-12-18 | 18.51 | $18.32 | 323126 |
| 2023-12-15 | 18.56 | $18.57 | 718531 |
| 2023-12-14 | 18.56 | $19.30 | 567063 |
| 2023-12-13 | 18.41 | $18.60 | 338114 |
| 2023-12-12 | 18.38 | $17.83 | 322476 |
| 2023-12-11 | 18.51 | $18.32 | 337808 |
| 2023-12-08 | 18.56 | $18.18 | 294332 |
| 2023-12-07 | 18.65 | $18.38 | 479874 |
| 2023-12-06 | 18.71 | $17.93 | 388805 |
| 2023-12-05 | 18.87 | $18.49 | 297966 |
| 2023-12-04 | 18.94 | $18.75 | 439857 |
| 2023-12-01 | 18.96 | $18.88 | 532886 |
| 2023-11-30 | 18.97 | $19.06 | 295978 |
| 2023-11-29 | 18.93 | $19.35 | 267865 |
| 2023-11-28 | 18.83 | $18.93 | 242818 |
| 2023-11-27 | 18.79 | $18.72 | 644727 |
| 2023-11-24 | 18.80 | $19.50 | 141992 |
| 2023-11-22 | 18.64 | $19.37 | 162785 |
| 2023-11-21 | 18.49 | $19.26 | 189953 |
| 2023-11-20 | 18.33 | $19.66 | 420568 |
| 2023-11-17 | 18.06 | $19.44 | 751727 |
| 2023-11-16 | 17.80 | $19.42 | 442685 |
| 2023-11-15 | 17.50 | $19.45 | 407758 |
| 2023-11-14 | 17.16 | $19.34 | 720280 |
| 2023-11-13 | 16.78 | $17.97 | 271085 |
| 2023-11-10 | 16.64 | $17.97 | 254046 |
| 2023-11-09 | 16.48 | $17.87 | 438916 |
| 2023-11-08 | 16.32 | $17.96 | 387643 |
| 2023-11-07 | 16.13 | $18.20 | 547639 |
| 2023-11-06 | 15.86 | $18.11 | 833437 |
| 2023-11-03 | 15.58 | $18.08 | 894581 |
| 2023-11-02 | 15.27 | $17.71 | 2.2M |
| 2023-11-01 | 15.00 | $14.41 | 648520 |
| 2023-10-31 | 15.39 | $15.20 | 821418 |
| 2023-10-30 | 15.70 | $14.16 | 702822 |
| 2023-10-27 | 16.29 | $14.84 | 865735 |
| 2023-10-26 | 16.84 | $15.04 | 1.6M |
| 2023-10-25 | 17.45 | $15.37 | 1.5M |
| 2023-10-24 | 18.09 | $18.38 | 410751 |
| 2023-10-23 | 18.22 | $18.05 | 460906 |
| 2023-10-20 | 18.45 | $18.20 | 852749 |
| 2023-10-19 | 18.69 | $18.29 | 493588 |
| 2023-10-18 | 18.96 | $18.75 | 566491 |
| 2023-10-17 | 19.18 | $19.05 | 616190 |
| 2023-10-16 | 19.39 | $19.36 | 630553 |
| 2023-10-13 | 19.57 | $19.51 | 445773 |
| 2023-10-12 | 19.76 | $20.59 | 255074 |
| 2023-10-11 | 19.77 | $20.54 | 424557 |
| 2023-10-10 | 19.79 | $20.84 | 421798 |
| 2023-10-09 | 19.76 | $20.15 | 351776 |
| 2023-10-06 | 19.89 | $20.09 | 551708 |
| 2023-10-05 | 20.05 | $20.08 | 664138 |
| 2023-10-04 | 20.26 | $20.41 | 504283 |
| 2023-10-03 | 20.44 | $20.56 | 220563 |
| 2023-10-02 | 20.63 | $20.83 | 353743 |
| 2023-09-29 | 20.81 | $21.21 | 588806 |
| 2023-09-28 | 20.94 | $20.68 | 665590 |
| 2023-09-27 | 21.22 | $20.75 | 403479 |
| 2023-09-26 | 21.53 | $20.98 | 348805 |
| 2023-09-25 | 21.86 | $21.34 | 606170 |
| 2023-09-22 | 22.18 | $21.29 | 942140 |
| 2023-09-21 | 22.57 | $21.65 | 284433 |
| 2023-09-20 | 22.96 | $21.94 | 209953 |
| 2023-09-19 | 23.35 | $22.70 | 343880 |
| 2023-09-18 | 23.66 | $22.90 | 335629 |
| 2023-09-15 | 23.99 | $23.00 | 747629 |
| 2023-09-14 | 24.35 | $23.67 | 372911 |
| 2023-09-13 | 24.63 | $23.73 | 298543 |
| 2023-09-12 | 24.96 | $24.38 | 316889 |
| 2023-09-11 | 25.21 | $24.15 | 254882 |
| 2023-09-08 | 25.55 | $24.54 | 295701 |
| 2023-09-07 | 25.88 | $24.82 | 308688 |
| 2023-09-06 | 26.20 | $25.00 | 240583 |
| 2023-09-05 | 26.53 | $25.15 | 704453 |
| 2023-09-01 | 26.90 | $25.38 | 1.1M |
| 2023-08-31 | 27.27 | $27.18 | 494453 |
| 2023-08-30 | 27.33 | $27.09 | 268045 |
| 2023-08-29 | 27.42 | $27.95 | 209570 |
| 2023-08-28 | 27.35 | $27.77 | 264002 |
| 2023-08-25 | 27.30 | $27.29 | 249282 |
| 2023-08-24 | 27.35 | $27.15 | 223659 |
| 2023-08-23 | 27.44 | $27.56 | 555879 |
| 2023-08-22 | 27.46 | $27.88 | 263582 |
| 2023-08-21 | 27.42 | $27.59 | 196209 |
| 2023-08-18 | 27.43 | $27.14 | 183007 |
| 2023-08-17 | 27.55 | $27.05 | 221180 |
| 2023-08-16 | 27.70 | $26.87 | 201794 |
| 2023-08-15 | 27.92 | $27.38 | 309897 |
| 2023-08-14 | 28.06 | $27.60 | 275985 |
| 2023-08-11 | 28.19 | $27.41 | 237671 |
| 2023-08-10 | 28.38 | $27.73 | 317785 |
| 2023-08-09 | 28.53 | $27.14 | 494704 |
| 2023-08-08 | 28.83 | $26.81 | 964277 |
| 2023-08-07 | 29.25 | $27.67 | 567209 |
| 2023-08-04 | 29.55 | $27.52 | 791825 |
| 2023-08-03 | 29.93 | $25.97 | 2.1M |
| 2023-08-02 | 30.69 | $30.42 | 584915 |
| 2023-08-01 | 30.64 | $30.57 | 303697 |
| 2023-07-31 | 30.53 | $30.48 | 332862 |
| 2023-07-28 | 30.43 | $29.93 | 196441 |
| 2023-07-27 | 30.41 | $29.68 | 273625 |
| 2023-07-26 | 30.44 | $30.33 | 178771 |
| 2023-07-25 | 30.33 | $30.55 | 330218 |
| 2023-07-24 | 30.15 | $30.12 | 365913 |
| 2023-07-21 | 30.03 | $29.92 | 690370 |
| 2023-07-20 | 29.92 | $29.96 | 295218 |
| 2023-07-19 | 29.78 | $30.07 | 369572 |
| 2023-07-18 | 29.59 | $30.61 | 404292 |
| 2023-07-17 | 29.25 | $30.25 | 879742 |
| 2023-07-14 | 28.92 | $29.07 | 318055 |
| 2023-07-13 | 28.78 | $29.09 | 305988 |
| 2023-07-12 | 28.61 | $28.71 | 410601 |
| 2023-07-11 | 28.49 | $28.34 | 256617 |
| 2023-07-10 | 28.42 | $28.22 | 222768 |
| 2023-07-07 | 28.36 | $27.70 | 238289 |
| 2023-07-06 | 28.39 | $27.74 | 321029 |
| 2023-07-05 | 28.42 | $28.31 | 272848 |
| 2023-07-03 | 28.32 | $28.60 | 332209 |
| 2023-06-30 | 28.14 | $27.95 | 483228 |
| 2023-06-29 | 28.07 | $27.81 | 357459 |
| 2023-06-28 | 28.00 | $27.96 | 768976 |
| 2023-06-27 | 27.89 | $29.42 | 1.1M |
| 2023-06-26 | 27.45 | $27.00 | 297242 |
| 2023-06-23 | 27.43 | $26.79 | 650079 |
| 2023-06-22 | 27.46 | $27.51 | 201425 |
| 2023-06-21 | 27.33 | $27.57 | 252930 |
| 2023-06-20 | 27.17 | $27.52 | 369500 |
| 2023-06-16 | 26.98 | $27.39 | 647929 |
| 2023-06-15 | 26.78 | $26.83 | 221915 |
| 2023-06-14 | 26.66 | $26.64 | 308008 |
| 2023-06-13 | 26.56 | $26.67 | 506470 |
| 2023-06-12 | 26.44 | $26.98 | 318800 |
| 2023-06-09 | 26.22 | $27.03 | 321176 |
| 2023-06-08 | 25.95 | $27.00 | 321405 |
| 2023-06-07 | 25.64 | $26.64 | 378009 |
| 2023-06-06 | 25.35 | $26.42 | 426094 |
| 2023-06-05 | 25.05 | $25.39 | 269000 |
| 2023-06-02 | 24.93 | $25.29 | 294510 |
| 2023-06-01 | 24.80 | $24.21 | 415452 |
| 2023-05-31 | 24.88 | $23.81 | 418275 |
| 2023-05-30 | 25.05 | $24.72 | 260745 |
| 2023-05-26 | 25.06 | $24.83 | 234573 |
| 2023-05-25 | 25.04 | $24.92 | 332992 |
| 2023-05-24 | 24.99 | $24.63 | 242975 |
| 2023-05-23 | 24.99 | $25.27 | 243580 |
| 2023-05-22 | 24.86 | $25.48 | 241866 |
| 2023-05-19 | 24.65 | $25.23 | 282799 |
| 2023-05-18 | 24.46 | $25.24 | 381732 |
| 2023-05-17 | 24.24 | $24.68 | 284393 |
| 2023-05-16 | 24.10 | $24.33 | 199373 |
| 2023-05-15 | 24.00 | $24.57 | 327984 |
| 2023-05-12 | 23.83 | $24.14 | 209328 |
| 2023-05-11 | 23.73 | $24.26 | 255000 |
| 2023-05-10 | 23.59 | $24.48 | 398949 |
| 2023-05-09 | 23.37 | $24.43 | 491416 |
| 2023-05-08 | 23.13 | $23.56 | 257166 |
| 2023-05-05 | 23.03 | $24.21 | 484036 |
| 2023-05-04 | 22.78 | $23.27 | 847094 |
| 2023-05-03 | 22.69 | $21.98 | 471203 |
| 2023-05-02 | 22.85 | $22.22 | 383384 |
| 2023-05-01 | 23.00 | $22.10 | 337112 |
| 2023-04-28 | 23.19 | $22.53 | 415400 |
| 2023-04-27 | 23.32 | $22.93 | 440382 |
| 2023-04-26 | 23.38 | $22.74 | 362265 |
| 2023-04-25 | 23.50 | $22.81 | 423467 |
| 2023-04-24 | 23.61 | $22.41 | 273685 |
| 2023-04-21 | 23.83 | $22.59 | 901326 |
| 2023-04-20 | 24.05 | $23.08 | 222514 |
| 2023-04-19 | 24.19 | $23.71 | 240657 |
| 2023-04-18 | 24.22 | $23.82 | 257334 |
| 2023-04-17 | 24.22 | $24.15 | 258806 |
| 2023-04-14 | 24.15 | $24.51 | 242512 |
| 2023-04-13 | 24.00 | $24.86 | 297604 |
| 2023-04-12 | 23.74 | $24.51 | 375458 |
| 2023-04-11 | 23.50 | $24.77 | 489376 |
| 2023-04-10 | 23.18 | $24.39 | 529319 |
| 2023-04-06 | 22.87 | $23.46 | 261860 |
| 2023-04-05 | 22.72 | $23.42 | 351781 |
| 2023-04-04 | 22.54 | $23.31 | 550590 |
| 2023-04-03 | 22.36 | $23.68 | 549516 |
| 2023-03-31 | 22.07 | $23.05 | 628168 |
| 2023-03-30 | 21.87 | $22.11 | 216876 |
| 2023-03-29 | 21.83 | $21.90 | 163548 |
| 2023-03-28 | 21.83 | $21.87 | 158229 |
| 2023-03-27 | 21.85 | $21.79 | 197286 |
| 2023-03-24 | 21.88 | $21.69 | 217592 |
| 2023-03-23 | 21.93 | $21.50 | 190180 |
| 2023-03-22 | 22.04 | $21.49 | 227188 |
| 2023-03-21 | 22.17 | $21.94 | 239796 |
| 2023-03-20 | 22.22 | $21.42 | 235868 |
| 2023-03-17 | 22.39 | $21.04 | 983104 |
| 2023-03-16 | 22.67 | $22.05 | 275291 |
| 2023-03-15 | 22.78 | $21.97 | 345674 |
| 2023-03-14 | 22.92 | $22.85 | 430387 |
| 2023-03-13 | 22.90 | $22.47 | 390461 |
| 2023-03-10 | 22.95 | $22.26 | 349163 |
| 2023-03-09 | 23.05 | $23.22 | 280603 |
| 2023-03-08 | 22.96 | $23.77 | 274096 |
| 2023-03-07 | 22.74 | $23.19 | 415392 |
| 2023-03-06 | 22.61 | $23.89 | 631932 |
| 2023-03-03 | 22.31 | $23.26 | 313778 |
| 2023-03-02 | 22.09 | $22.60 | 330645 |
| 2023-03-01 | 21.97 | $22.09 | 263967 |
| 2023-02-28 | 21.94 | $22.07 | 477327 |
| 2023-02-27 | 21.91 | $21.73 | 237255 |
| 2023-02-24 | 21.95 | $22.02 | 349737 |
| 2023-02-23 | 21.93 | $21.85 | 934204 |
| 2023-02-22 | 21.94 | $20.89 | 607529 |
| 2023-02-21 | 22.16 | $21.13 | 328877 |
| 2023-02-17 | 22.36 | $21.67 | 357068 |
| 2023-02-16 | 22.48 | $21.84 | 374249 |
| 2023-02-15 | 22.58 | $22.50 | 569926 |
| 2023-02-14 | 22.56 | $22.36 | 563495 |
| 2023-02-13 | 22.56 | $22.95 | 117456 |
| 2023-02-10 | 22.43 | $22.61 | 276875 |
| 2023-02-09 | 22.36 | $22.31 | 214500 |
| 2023-02-08 | 22.33 | $22.32 | 212373 |
| 2023-02-07 | 22.29 | $22.42 | 199496 |
| 2023-02-06 | 22.23 | $22.42 | 184182 |
| 2023-02-03 | 22.15 | $22.95 | 230162 |
| 2023-02-02 | 21.95 | $22.71 | 277871 |
| 2023-02-01 | 21.76 | $22.30 | 226302 |
| 2023-01-31 | 21.63 | $22.13 | 209478 |
| 2023-01-30 | 21.51 | $21.41 | 125837 |
| 2023-01-27 | 21.52 | $21.46 | 339342 |
| 2023-01-26 | 21.53 | $21.27 | 210833 |
| 2023-01-25 | 21.57 | $21.81 | 127411 |
| 2023-01-24 | 21.51 | $21.45 | 214787 |
| 2023-01-23 | 21.52 | $21.85 | 356620 |
| 2023-01-20 | 21.44 | $21.87 | 264128 |
| 2023-01-19 | 21.35 | $21.58 | 191349 |
| 2023-01-18 | 21.29 | $21.58 | 172863 |
| 2023-01-17 | 21.24 | $21.88 | 225062 |
| 2023-01-13 | 21.11 | $22.19 | 186685 |
| 2023-01-12 | 20.89 | $22.17 | 201888 |
| 2023-01-11 | 20.65 | $21.80 | 185463 |
| 2023-01-10 | 20.44 | $21.28 | 444046 |
| 2023-01-09 | 20.32 | $20.43 | 254280 |
| 2023-01-06 | 20.35 | $20.21 | 248190 |
| 2023-01-05 | 20.44 | $19.80 | 305070 |
| 2023-01-04 | 20.64 | $20.45 | 220163 |
| 2023-01-03 | 20.73 | $20.62 | 516918 |
| 2022-12-30 | 20.81 | $20.49 | 310975 |
| 2022-12-29 | 20.92 | $20.53 | 231036 |
| 2022-12-28 | 21.05 | $20.37 | 198700 |
| 2022-12-27 | 21.24 | $21.04 | 151604 |
| 2022-12-23 | 21.31 | $20.96 | 169322 |
| 2022-12-22 | 21.42 | $20.95 | 200886 |
| 2022-12-21 | 21.55 | $21.60 | 233546 |
| 2022-12-20 | 21.56 | $21.18 | 260467 |
| 2022-12-19 | 21.66 | $20.96 | 321910 |
| 2022-12-16 | 21.83 | $21.11 | 765522 |
| 2022-12-15 | 21.99 | $21.18 | 255012 |
| 2022-12-14 | 22.17 | $22.13 | 223225 |
| 2022-12-13 | 22.17 | $22.30 | 276789 |
| 2022-12-12 | 22.14 | $21.93 | 293737 |
| 2022-12-09 | 22.18 | $21.72 | 373958 |
| 2022-12-08 | 22.27 | $21.82 | 292418 |
| 2022-12-07 | 22.35 | $22.10 | 249235 |
| 2022-12-06 | 22.39 | $22.52 | 232874 |
| 2022-12-05 | 22.34 | $22.97 | 239866 |
| 2022-12-02 | 22.19 | $23.16 | 263137 |
| 2022-12-01 | 21.97 | $22.78 | 666763 |
| 2022-11-30 | 21.80 | $23.18 | 478834 |
| 2022-11-29 | 21.52 | $22.30 | 280446 |
| 2022-11-28 | 21.38 | $22.16 | 456825 |
| 2022-11-25 | 21.25 | $22.27 | 218236 |
| 2022-11-23 | 21.07 | $22.20 | 363471 |
| 2022-11-22 | 20.89 | $21.53 | 279557 |
| 2022-11-21 | 20.82 | $21.25 | 346999 |
| 2022-11-18 | 20.80 | $21.33 | 248511 |
| 2022-11-17 | 20.76 | $21.08 | 349870 |
| 2022-11-16 | 20.78 | $20.93 | 376879 |
| 2022-11-15 | 20.83 | $21.48 | 493593 |
| 2022-11-14 | 20.79 | $20.75 | 368433 |
| 2022-11-11 | 20.89 | $20.68 | 526814 |
| 2022-11-10 | 21.03 | $20.46 | 525943 |
| 2022-11-09 | 21.24 | $19.58 | 968963 |
| 2022-11-08 | 21.68 | $20.02 | 1.1M |
| 2022-11-07 | 22.09 | $18.71 | 945859 |
| 2022-11-04 | 22.85 | $19.27 | 831010 |
| 2022-11-03 | 23.62 | $18.29 | 2.5M |
| 2022-11-02 | 24.72 | $25.22 | 410709 |
| 2022-11-01 | 24.52 | $26.17 | 346400 |
| 2022-10-31 | 24.09 | $25.73 | 329576 |
| 2022-10-28 | 23.69 | $25.55 | 423179 |
| 2022-10-27 | 23.25 | $24.83 | 347457 |
| 2022-10-26 | 22.89 | $24.69 | 334753 |
| 2022-10-25 | 22.51 | $24.44 | 388203 |
| 2022-10-24 | 22.11 | $23.07 | 324308 |
| 2022-10-21 | 21.95 | $23.32 | 1.4M |
| 2022-10-20 | 21.70 | $22.60 | 467353 |
| 2022-10-19 | 21.58 | $22.60 | 414933 |
| 2022-10-18 | 21.43 | $22.32 | 574625 |
| 2022-10-17 | 21.33 | $22.50 | 625368 |
| 2022-10-14 | 21.17 | $20.51 | 284197 |
| 2022-10-13 | 21.41 | $20.97 | 396539 |
| 2022-10-12 | 21.60 | $20.63 | 314682 |
| 2022-10-11 | 21.90 | $20.83 | 384124 |
| 2022-10-10 | 22.21 | $20.88 | 376775 |
| 2022-10-07 | 22.56 | $21.50 | 529038 |
| 2022-10-06 | 22.83 | $22.13 | 355987 |
| 2022-10-05 | 23.03 | $22.76 | 581236 |
| 2022-10-04 | 23.12 | $22.05 | 925907 |
| 2022-10-03 | 23.37 | $22.14 | 729312 |
| 2022-09-30 | 23.65 | $21.74 | 625293 |
| 2022-09-29 | 24.06 | $22.40 | 511366 |
| 2022-09-28 | 24.40 | $23.69 | 378079 |
| 2022-09-27 | 24.52 | $23.79 | 215643 |
| 2022-09-26 | 24.63 | $23.64 | 244879 |
| 2022-09-23 | 24.79 | $23.67 | 272597 |
| 2022-09-22 | 24.97 | $23.91 | 258293 |
| 2022-09-21 | 25.12 | $24.03 | 504286 |
| 2022-09-20 | 25.26 | $24.35 | 365850 |
| 2022-09-19 | 25.36 | $25.18 | 322676 |
| 2022-09-16 | 25.29 | $24.44 | 1.7M |
| 2022-09-15 | 25.36 | $25.41 | 428988 |
| 2022-09-14 | 25.23 | $25.41 | 268227 |
| 2022-09-13 | 25.08 | $25.37 | 596872 |
| 2022-09-12 | 24.90 | $25.71 | 526249 |
| 2022-09-09 | 24.62 | $26.02 | 793406 |
| 2022-09-08 | 24.22 | $25.55 | 766872 |
| 2022-09-07 | 23.85 | $25.07 | 735762 |
| 2022-09-06 | 23.52 | $23.26 | 486497 |
| 2022-09-02 | 23.52 | $22.84 | 244997 |
| 2022-09-01 | 23.60 | $22.95 | 262192 |
| 2022-08-31 | 23.67 | $22.94 | 286824 |
| 2022-08-30 | 23.75 | $22.74 | 200145 |
| 2022-08-29 | 23.88 | $23.05 | 221513 |
| 2022-08-26 | 23.96 | $23.15 | 195589 |
| 2022-08-25 | 24.02 | $23.82 | 211053 |
| 2022-08-24 | 23.95 | $24.18 | 357208 |
| 2022-08-23 | 23.79 | $23.15 | 205418 |
| 2022-08-22 | 23.81 | $22.99 | 233100 |
| 2022-08-19 | 23.86 | $23.44 | 211340 |
| 2022-08-18 | 23.82 | $23.77 | 148749 |
| 2022-08-17 | 23.70 | $23.60 | 226257 |
| 2022-08-16 | 23.59 | $23.87 | 223413 |
| 2022-08-15 | 23.39 | $24.09 | 303276 |
| 2022-08-12 | 23.11 | $23.94 | 410202 |
| 2022-08-11 | 22.81 | $22.80 | 238188 |
| 2022-08-10 | 22.70 | $23.01 | 191224 |
| 2022-08-09 | 22.52 | $22.47 | 241426 |
| 2022-08-08 | 22.41 | $22.68 | 289709 |
| 2022-08-05 | 22.24 | $23.02 | 334754 |
| 2022-08-04 | 21.97 | $22.79 | 332346 |
| 2022-08-03 | 21.70 | $22.29 | 229245 |
| 2022-08-02 | 21.48 | $22.16 | 175371 |
| 2022-08-01 | 21.25 | $22.18 | 172243 |
| 2022-07-29 | 20.97 | $22.23 | 275207 |
| 2022-07-28 | 20.64 | $21.71 | 197181 |
| 2022-07-27 | 20.36 | $21.27 | 266286 |
| 2022-07-26 | 20.13 | $20.46 | 191920 |
| 2022-07-25 | 20.03 | $20.48 | 169675 |
| 2022-07-22 | 19.90 | $20.32 | 159044 |
| 2022-07-21 | 19.79 | $20.77 | 210924 |
| 2022-07-20 | 19.57 | $20.19 | 167815 |
| 2022-07-19 | 19.43 | $19.97 | 200689 |
| 2022-07-18 | 19.31 | $19.17 | 217549 |
| 2022-07-15 | 19.35 | $19.33 | 372708 |
| 2022-07-14 | 19.35 | $19.06 | 197244 |
| 2022-07-13 | 19.42 | $19.26 | 140179 |
| 2022-07-12 | 19.45 | $19.16 | 171251 |
| 2022-07-11 | 19.51 | $19.75 | 187078 |
| 2022-07-08 | 19.45 | $19.99 | 175367 |
| 2022-07-07 | 19.34 | $20.06 | 333670 |
| 2022-07-06 | 19.19 | $19.04 | 249854 |
| 2022-07-05 | 19.23 | $19.17 | 298898 |
| 2022-07-01 | 19.26 | $19.06 | 251006 |
| 2022-06-30 | 19.31 | $19.42 | 518924 |
| 2022-06-29 | 19.29 | $19.12 | 317953 |
| 2022-06-28 | 19.33 | $19.23 | 233257 |
| 2022-06-27 | 19.36 | $19.53 | 321248 |
| 2022-06-24 | 19.33 | $19.19 | 2.1M |
| 2022-06-23 | 19.37 | $18.80 | 278015 |
| 2022-06-22 | 19.49 | $18.91 | 238485 |
| 2022-06-21 | 19.61 | $19.00 | 481857 |
| 2022-06-17 | 19.74 | $18.82 | 597554 |
| 2022-06-16 | 19.91 | $18.47 | 314297 |
| 2022-06-15 | 20.19 | $19.47 | 222038 |
| 2022-06-14 | 20.31 | $19.17 | 319041 |
| 2022-06-13 | 20.50 | $19.08 | 441803 |
| 2022-06-10 | 20.74 | $20.31 | 256591 |
| 2022-06-09 | 20.75 | $20.80 | 314204 |
| 2022-06-08 | 20.66 | $20.99 | 254163 |
| 2022-06-07 | 20.51 | $20.91 | 330279 |
| 2022-06-06 | 20.34 | $21.57 | 415956 |
| 2022-06-03 | 20.01 | $21.39 | 367079 |
| 2022-06-02 | 19.66 | $21.47 | 382643 |
| 2022-06-01 | 19.24 | $20.71 | 547699 |
| 2022-05-31 | 18.91 | $20.21 | 877930 |
| 2022-05-27 | 18.62 | $20.18 | 475521 |
| 2022-05-26 | 18.30 | $19.45 | 481376 |
| 2022-05-25 | 18.09 | $19.01 | 409905 |
| 2022-05-24 | 17.93 | $19.16 | 560844 |
| 2022-05-23 | 17.72 | $18.78 | 437777 |
| 2022-05-20 | 17.55 | $18.23 | 303652 |
| 2022-05-19 | 17.48 | $17.89 | 525207 |
| 2022-05-18 | 17.48 | $17.60 | 334027 |
| 2022-05-17 | 17.54 | $17.85 | 797172 |
| 2022-05-16 | 17.56 | $17.29 | 439354 |
| 2022-05-13 | 17.70 | $17.41 | 807291 |
| 2022-05-12 | 17.85 | $17.16 | 605761 |
| 2022-05-11 | 18.08 | $17.42 | 341534 |
| 2022-05-10 | 18.29 | $17.62 | 472740 |
| 2022-05-09 | 18.50 | $17.62 | 617941 |
| 2022-05-06 | 18.75 | $18.28 | 517724 |
| 2022-05-05 | 18.90 | $18.25 | 663993 |
| 2022-05-04 | 19.08 | $19.35 | 293447 |
| 2022-05-03 | 19.06 | $18.76 | 266034 |
| 2022-05-02 | 19.17 | $18.72 | 368573 |
| 2022-04-29 | 19.30 | $18.52 | 252611 |
| 2022-04-28 | 19.50 | $18.97 | 365526 |
| 2022-04-27 | 19.64 | $18.82 | 393949 |
| 2022-04-26 | 19.83 | $18.43 | 474109 |
| 2022-04-25 | 20.13 | $19.35 | 363016 |
| 2022-04-22 | 20.29 | $19.37 | 355811 |
| 2022-04-21 | 20.47 | $19.94 | 311356 |
| 2022-04-20 | 20.56 | $20.60 | 397521 |
| 2022-04-19 | 20.52 | $20.43 | 597995 |
| 2022-04-18 | 20.51 | $19.96 | 358681 |
| 2022-04-14 | 20.59 | $20.32 | 165449 |
| 2022-04-13 | 20.61 | $20.49 | 265554 |
| 2022-04-12 | 20.59 | $20.16 | 320697 |
| 2022-04-11 | 20.64 | $19.96 | 547226 |
| 2022-04-08 | 20.74 | $20.91 | 492463 |
| 2022-04-07 | 20.65 | $21.17 | 996980 |
| 2022-04-06 | 20.49 | $20.55 | 664877 |
| 2022-04-05 | 20.44 | $20.68 | 560736 |
| 2022-04-04 | 20.34 | $20.82 | 730109 |
| 2022-04-01 | 20.19 | $20.47 | 443105 |
| 2022-03-31 | 20.10 | $20.14 | 300297 |
| 2022-03-30 | 20.06 | $20.45 | 326259 |
| 2022-03-29 | 19.94 | $20.65 | 598024 |
| 2022-03-28 | 19.76 | $19.97 | 328736 |
| 2022-03-25 | 19.69 | $19.73 | 458368 |
| 2022-03-24 | 19.67 | $19.97 | 292924 |
| 2022-03-23 | 19.58 | $19.77 | 175096 |
| 2022-03-22 | 19.53 | $20.15 | 663597 |
| 2022-03-21 | 19.39 | $19.79 | 329586 |
| 2022-03-18 | 19.29 | $19.93 | 957312 |
| 2022-03-17 | 19.16 | $19.67 | 347363 |
| 2022-03-16 | 19.06 | $19.49 | 315213 |
| 2022-03-15 | 18.97 | $18.93 | 291835 |
| 2022-03-14 | 19.00 | $18.47 | 314435 |
| 2022-03-11 | 19.13 | $19.02 | 183156 |
| 2022-03-10 | 19.16 | $19.38 | 238904 |
| 2022-03-09 | 19.12 | $19.71 | 717085 |
| 2022-03-08 | 19.00 | $18.86 | 705916 |
| 2022-03-07 | 19.05 | $18.96 | 485519 |
| 2022-03-04 | 19.09 | $19.46 | 305003 |
| 2022-03-03 | 19.02 | $19.55 | 308910 |
| 2022-03-02 | 18.93 | $19.33 | 291399 |
| 2022-03-01 | 18.87 | $18.66 | 468071 |
| 2022-02-28 | 18.94 | $19.00 | 526756 |
| 2022-02-25 | 18.96 | $19.23 | 402936 |
| 2022-02-24 | 18.92 | $18.91 | 274327 |
| 2022-02-23 | 18.96 | $18.40 | 267616 |
| 2022-02-22 | 19.11 | $18.64 | 256150 |
| 2022-02-18 | 19.23 | $19.58 | 186068 |
| 2022-02-17 | 19.17 | $19.69 | 117044 |
| 2022-02-16 | 19.09 | $19.88 | 195155 |
| 2022-02-15 | 18.95 | $19.68 | 168596 |
| 2022-02-14 | 18.83 | $19.03 | 273453 |
| 2022-02-11 | 18.83 | $18.78 | 205050 |
| 2022-02-10 | 18.89 | $19.11 | 162552 |
| 2022-02-09 | 18.89 | $19.41 | 204861 |
| 2022-02-08 | 18.83 | $19.19 | 139292 |
| 2022-02-07 | 18.81 | $18.66 | 241919 |
| 2022-02-04 | 18.90 | $18.87 | 303181 |
| 2022-02-03 | 18.97 | $19.01 | 180265 |
| 2022-02-02 | 19.02 | $19.72 | 184543 |
| 2022-02-01 | 18.93 | $19.78 | 226849 |
| 2022-01-31 | 18.81 | $19.58 | 254539 |
| 2022-01-28 | 18.73 | $18.99 | 274650 |
| 2022-01-27 | 18.75 | $18.49 | 243133 |
| 2022-01-26 | 18.89 | $18.92 | 418710 |
| 2022-01-25 | 18.97 | $18.50 | 335620 |
| 2022-01-24 | 19.15 | $19.12 | 357650 |
| 2022-01-21 | 19.24 | $18.54 | 549783 |
| 2022-01-20 | 19.47 | $18.73 | 354352 |
| 2022-01-19 | 19.69 | $19.02 | 295040 |
| 2022-01-18 | 19.89 | $19.27 | 500636 |
| 2022-01-14 | 20.08 | $19.72 | 208456 |
| 2022-01-13 | 20.20 | $19.71 | 298663 |
| 2022-01-12 | 20.35 | $19.83 | 236340 |
| 2022-01-11 | 20.50 | $20.16 | 212684 |
| 2022-01-10 | 20.60 | $19.91 | 385733 |
| 2022-01-07 | 20.77 | $19.83 | 249015 |
| 2022-01-06 | 20.99 | $20.48 | 306945 |
| 2022-01-05 | 21.11 | $20.52 | 756070 |
| 2022-01-04 | 21.24 | $21.78 | 313402 |
| 2022-01-03 | 21.13 | $21.50 | 192306 |
| 2021-12-31 | 21.05 | $21.49 | 138638 |
| 2021-12-30 | 20.97 | $21.34 | 207530 |
| 2021-12-29 | 20.90 | $21.12 | 137171 |
| 2021-12-28 | 20.87 | $21.34 | 124446 |
| 2021-12-27 | 20.80 | $21.41 | 284934 |
| 2021-12-23 | 20.69 | $21.10 | 205738 |
| 2021-12-22 | 20.64 | $20.75 | 191739 |
| 2021-12-21 | 20.65 | $20.51 | 396623 |
| 2021-12-20 | 20.72 | $20.60 | 577563 |
| 2021-12-17 | 20.78 | $20.36 | 962994 |
| 2021-12-16 | 20.90 | $20.61 | 526510 |
| 2021-12-15 | 20.99 | $20.67 | 295383 |
| 2021-12-14 | 21.09 | $20.39 | 340159 |
| 2021-12-13 | 21.26 | $20.41 | 280240 |
| 2021-12-10 | 21.45 | $20.60 | 180719 |
| 2021-12-09 | 21.64 | $20.93 | 234601 |
| 2021-12-08 | 21.78 | $21.38 | 167267 |
| 2021-12-07 | 21.86 | $21.54 | 253055 |
| 2021-12-06 | 21.91 | $21.31 | 294245 |
| 2021-12-03 | 22.01 | $21.15 | 266838 |
| 2021-12-02 | 22.17 | $21.08 | 220480 |
| 2021-12-01 | 22.37 | $20.64 | 262726 |
| 2021-11-30 | 22.68 | $21.25 | 393546 |
| 2021-11-29 | 22.92 | $21.68 | 240195 |
| 2021-11-26 | 23.09 | $21.92 | 324845 |
| 2021-11-24 | 23.25 | $22.53 | 202037 |
| 2021-11-23 | 23.29 | $22.65 | 439897 |
| 2021-11-22 | 23.30 | $23.74 | 605219 |
| 2021-11-19 | 23.09 | $24.18 | 1.0M |
| 2021-11-18 | 22.74 | $23.39 | 526204 |
| 2021-11-17 | 22.49 | $22.76 | 322431 |
| 2021-11-16 | 22.34 | $22.23 | 259580 |
| 2021-11-15 | 22.26 | $22.10 | 291728 |
| 2021-11-12 | 22.20 | $22.63 | 544738 |
| 2021-11-11 | 22.01 | $22.44 | 276221 |
| 2021-11-10 | 21.83 | $22.41 | 328258 |
| 2021-11-09 | 21.61 | $22.93 | 575369 |
| 2021-11-08 | 21.25 | $22.43 | 347873 |
| 2021-11-05 | 20.93 | $22.43 | 461091 |
| 2021-11-04 | 20.56 | $22.00 | 700222 |
| 2021-11-03 | 20.22 | $21.27 | 832763 |
| 2021-11-02 | 19.97 | $20.66 | 549892 |
| 2021-11-01 | 19.82 | $20.51 | 460010 |
| 2021-10-29 | 19.67 | $20.32 | 314231 |
| 2021-10-28 | 19.53 | $20.17 | 266130 |
| 2021-10-27 | 19.41 | $19.77 | 250651 |
| 2021-10-26 | 19.35 | $19.57 | 271799 |
| 2021-10-25 | 19.32 | $19.75 | 490541 |
| 2021-10-22 | 19.26 | $19.20 | 352207 |
| 2021-10-21 | 19.30 | $18.85 | 3.0M |
| 2021-10-20 | 19.42 | $19.58 | 263457 |
| 2021-10-19 | 19.41 | $19.51 | 355938 |
| 2021-10-18 | 19.41 | $20.05 | 265566 |
| 2021-10-15 | 19.31 | $19.94 | 492207 |
| 2021-10-14 | 19.21 | $19.51 | 347129 |
| 2021-10-13 | 19.18 | $19.10 | 161914 |
| 2021-10-12 | 19.24 | $19.02 | 172417 |
| 2021-10-11 | 19.33 | $18.90 | 238737 |
| 2021-10-08 | 19.46 | $19.39 | 110532 |
| 2021-10-07 | 19.52 | $19.69 | 200087 |
| 2021-10-06 | 19.51 | $19.48 | 226699 |
| 2021-10-05 | 19.56 | $19.43 | 226212 |
| 2021-10-04 | 19.62 | $19.32 | 234758 |
| 2021-10-01 | 19.72 | $19.53 | 332053 |
| 2021-09-30 | 19.79 | $19.03 | 442573 |
| 2021-09-29 | 19.97 | $19.21 | 203100 |
| 2021-09-28 | 20.16 | $19.73 | 280600 |
| 2021-09-27 | 20.26 | $20.44 | 410452 |
| 2021-09-24 | 20.23 | $20.14 | 227855 |
| 2021-09-23 | 20.26 | $20.51 | 264155 |
| 2021-09-22 | 20.21 | $19.77 | 234519 |
| 2021-09-21 | 20.32 | $19.35 | 236333 |
| 2021-09-20 | 20.53 | $19.24 | 332551 |
| 2021-09-17 | 20.79 | $19.47 | 1.0M |
| 2021-09-16 | 21.05 | $19.52 | 435301 |
| 2021-09-15 | 21.34 | $20.47 | 421666 |
| 2021-09-14 | 21.48 | $20.81 | 206132 |
| 2021-09-13 | 21.56 | $21.47 | 228077 |
| 2021-09-10 | 21.51 | $21.57 | 229653 |
| 2021-09-09 | 21.43 | $21.47 | 324700 |
| 2021-09-08 | 21.35 | $21.68 | 320208 |
| 2021-09-07 | 21.21 | $22.33 | 492719 |
| 2021-09-03 | 20.91 | $23.03 | 519613 |
| 2021-09-02 | 20.42 | $22.50 | 496856 |
| 2021-09-01 | 19.95 | $22.00 | 1.1M |
| 2021-08-31 | 19.52 | $20.43 | 271042 |
| 2021-08-30 | 19.34 | $20.08 | 142994 |
| 2021-08-27 | 19.22 | $20.08 | 175942 |
| 2021-08-26 | 19.07 | $19.68 | 321206 |
| 2021-08-25 | 18.99 | $19.46 | 93668 |
| 2021-08-24 | 18.94 | $19.52 | 122731 |
| 2021-08-23 | 18.88 | $19.43 | 128067 |
| 2021-08-20 | 18.83 | $18.95 | 351085 |
| 2021-08-19 | 18.88 | $18.59 | 218012 |
| 2021-08-18 | 19.01 | $18.83 | 196503 |
| 2021-08-17 | 19.12 | $18.74 | 275044 |
| 2021-08-16 | 19.26 | $18.93 | 252256 |
| 2021-08-13 | 19.40 | $19.08 | 234211 |
| 2021-08-12 | 19.52 | $19.51 | 208774 |
| 2021-08-11 | 19.58 | $19.34 | 239053 |
| 2021-08-10 | 19.68 | $19.01 | 495221 |
| 2021-08-09 | 19.88 | $19.10 | 326128 |
| 2021-08-06 | 20.09 | $19.18 | 613811 |
| 2021-08-05 | 20.32 | $20.10 | 232796 |
| 2021-08-04 | 20.39 | $19.59 | 244554 |
| 2021-08-03 | 20.58 | $20.47 | 247052 |
| 2021-08-02 | 20.62 | $19.99 | 389715 |
| 2021-07-30 | 20.76 | $21.15 | 248813 |
| 2021-07-29 | 20.69 | $21.19 | 144455 |
| 2021-07-28 | 20.60 | $20.74 | 164232 |
| 2021-07-27 | 20.58 | $20.48 | 148252 |
| 2021-07-26 | 20.62 | $20.86 | 193621 |
| 2021-07-23 | 20.59 | $20.62 | 118245 |
| 2021-07-22 | 20.60 | $20.54 | 175191 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.72
2026-07-20
Close Price
$8.57
Vol: 204491
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.80
Average
17.88
Maximum
30.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.72 | $8.57 | 204491 |
| 2026-07-17 | 8.77 | $8.62 | 741300 |
| 2026-07-16 | 8.80 | $8.70 | 596125 |
| 2026-07-15 | 8.82 | $8.62 | 703237 |
| 2026-07-14 | 8.86 | $8.66 | 570740 |
| 2026-07-13 | 8.90 | $8.66 | 893485 |
| 2026-07-10 | 8.95 | $8.73 | 676700 |
| 2026-07-09 | 8.98 | $8.93 | 1.0M |
| 2026-07-08 | 8.95 | $8.62 | 660003 |
| 2026-07-07 | 9.02 | $8.80 | 537910 |
| 2026-07-06 | 9.04 | $9.00 | 415696 |
| 2026-07-02 | 9.00 | $8.84 | 647692 |
| 2026-07-01 | 9.00 | $8.90 | 669337 |
| 2026-06-30 | 8.98 | $9.02 | 919000 |
| 2026-06-29 | 8.91 | $8.81 | 875525 |
| 2026-06-26 | 8.89 | $8.82 | 1.6M |
| 2026-06-25 | 8.87 | $8.79 | 710100 |
| 2026-06-24 | 8.84 | $8.77 | 925136 |
| 2026-06-23 | 8.82 | $8.86 | 621385 |
| 2026-06-22 | 8.76 | $8.90 | 1.4M |
| 2026-06-18 | 8.67 | $9.42 | 3.6M |
| 2026-06-17 | 8.40 | $8.99 | 2.5M |
| 2026-06-16 | 8.20 | $8.58 | 1.5M |
| 2026-06-15 | 8.10 | $8.76 | 2.1M |
| 2026-06-12 | 7.92 | $8.33 | 720100 |
| 2026-06-11 | 7.84 | $8.19 | 839568 |
| 2026-06-10 | 7.80 | $7.92 | 523224 |
| 2026-06-09 | 7.85 | $8.12 | 689807 |
| 2026-06-08 | 7.84 | $7.97 | 669483 |
| 2026-06-05 | 7.90 | $8.01 | 584600 |
| 2026-06-04 | 7.95 | $8.29 | 753656 |
| 2026-06-03 | 7.95 | $8.04 | 1.1M |
| 2026-06-02 | 8.03 | $8.18 | 725344 |
| 2026-06-01 | 8.09 | $8.00 | 984950 |
| 2026-05-29 | 8.23 | $8.17 | 892124 |
| 2026-05-28 | 8.35 | $8.63 | 557474 |
| 2026-05-27 | 8.37 | $8.68 | 493418 |
| 2026-05-26 | 8.39 | $8.77 | 806924 |
| 2026-05-22 | 8.39 | $8.85 | 825755 |
| 2026-05-21 | 8.37 | $8.62 | 648302 |
| 2026-05-20 | 8.44 | $8.65 | 916800 |
| 2026-05-19 | 8.52 | $8.46 | 933500 |
| 2026-05-18 | 8.69 | $9.06 | 1.3M |
| 2026-05-15 | 8.73 | $8.41 | 1.2M |
| 2026-05-14 | 8.98 | $8.62 | 4.8M |
| 2026-05-13 | 9.24 | $8.31 | 3.5M |
| 2026-05-12 | 9.65 | $8.73 | 1.4M |
| 2026-05-11 | 10.03 | $8.70 | 1.6M |
| 2026-05-08 | 10.51 | $9.13 | 1.5M |
| 2026-05-07 | 10.96 | $9.43 | 3.6M |
| 2026-05-06 | 11.41 | $11.61 | 726935 |
| 2026-05-05 | 11.27 | $11.31 | 586264 |
| 2026-05-04 | 11.19 | $11.00 | 596689 |
| 2026-05-01 | 11.18 | $11.04 | 858700 |
| 2026-04-30 | 11.15 | $11.07 | 1.2M |
| 2026-04-29 | 11.10 | $10.70 | 642000 |
| 2026-04-28 | 11.16 | $11.09 | 720243 |
| 2026-04-27 | 11.11 | $11.05 | 850202 |
| 2026-04-24 | 11.05 | $11.28 | 1.7M |
| 2026-04-23 | 10.90 | $11.01 | 830500 |
| 2026-04-22 | 10.80 | $10.81 | 1.3M |
| 2026-04-21 | 10.74 | $10.37 | 710754 |
| 2026-04-20 | 10.81 | $10.46 | 748701 |
| 2026-04-17 | 10.86 | $10.58 | 1.7M |
| 2026-04-16 | 10.89 | $10.45 | 785300 |
| 2026-04-15 | 10.96 | $10.62 | 929417 |
| 2026-04-14 | 10.99 | $11.29 | 550417 |
| 2026-04-13 | 10.81 | $11.41 | 820888 |
| 2026-04-10 | 10.55 | $11.11 | 381127 |
| 2026-04-09 | 10.33 | $11.06 | 855985 |
| 2026-04-08 | 10.08 | $10.72 | 714300 |
| 2026-04-07 | 9.89 | $10.33 | 486117 |
| 2026-04-06 | 9.79 | $10.42 | 514954 |
| 2026-04-02 | 9.64 | $10.20 | 1.1M |
| 2026-04-01 | 9.54 | $10.22 | 695211 |
| 2026-03-31 | 9.42 | $10.07 | 872000 |
| 2026-03-30 | 9.34 | $9.81 | 655348 |
| 2026-03-27 | 9.33 | $9.87 | 549190 |
| 2026-03-26 | 9.32 | $9.94 | 445062 |
| 2026-03-25 | 9.30 | $10.14 | 493300 |
| 2026-03-24 | 9.23 | $10.17 | 1.1M |
| 2026-03-23 | 9.15 | $10.12 | 2.0M |
| 2026-03-20 | 9.09 | $9.46 | 1.9M |
| 2026-03-19 | 9.24 | $9.73 | 797500 |
| 2026-03-18 | 9.37 | $9.91 | 698600 |
| 2026-03-17 | 9.49 | $10.19 | 599200 |
| 2026-03-16 | 9.57 | $10.26 | 604900 |
| 2026-03-13 | 9.67 | $10.05 | 813713 |
| 2026-03-12 | 9.89 | $10.24 | 831214 |
| 2026-03-11 | 10.12 | $10.78 | 656839 |
| 2026-03-10 | 10.25 | $10.87 | 1.0M |
| 2026-03-09 | 10.40 | $11.12 | 1.8M |
| 2026-03-06 | 10.54 | $10.61 | 905456 |
| 2026-03-05 | 10.89 | $10.73 | 870179 |
| 2026-03-04 | 11.30 | $10.72 | 928411 |
| 2026-03-03 | 11.83 | $10.22 | 1.7M |
| 2026-03-02 | 12.66 | $10.26 | 940752 |
| 2026-02-27 | 13.67 | $10.43 | 1.2M |
| 2026-02-26 | 14.85 | $10.43 | 4.5M |
| 2026-02-25 | 16.30 | $16.12 | 459531 |
| 2026-02-24 | 16.25 | $16.07 | 299907 |
| 2026-02-23 | 16.20 | $16.06 | 369146 |
| 2026-02-20 | 16.13 | $16.24 | 272239 |
| 2026-02-19 | 15.99 | $16.05 | 279700 |
| 2026-02-18 | 15.87 | $15.75 | 291434 |
| 2026-02-17 | 15.80 | $15.89 | 333370 |
| 2026-02-13 | 15.68 | $15.60 | 309300 |
| 2026-02-12 | 15.60 | $15.37 | 235113 |
| 2026-02-11 | 15.58 | $15.44 | 246800 |
| 2026-02-10 | 15.53 | $15.59 | 286396 |
| 2026-02-09 | 15.40 | $15.81 | 273755 |
| 2026-02-06 | 15.18 | $15.47 | 304500 |
| 2026-02-05 | 15.01 | $15.11 | 233231 |
| 2026-02-04 | 14.91 | $14.98 | 211600 |
| 2026-02-03 | 14.82 | $14.81 | 381049 |
| 2026-02-02 | 14.77 | $14.95 | 343281 |
| 2026-01-30 | 14.65 | $14.59 | 399234 |
| 2026-01-29 | 14.63 | $14.78 | 296804 |
| 2026-01-28 | 14.53 | $14.65 | 455817 |
| 2026-01-27 | 14.45 | $14.48 | 285541 |
| 2026-01-26 | 14.41 | $14.33 | 226901 |
| 2026-01-23 | 14.41 | $14.30 | 293240 |
| 2026-01-22 | 14.41 | $14.63 | 286342 |
| 2026-01-21 | 14.30 | $14.42 | 311131 |
| 2026-01-20 | 14.24 | $13.98 | 308921 |
| 2026-01-16 | 14.30 | $14.30 | 373917 |
| 2026-01-15 | 14.27 | $14.30 | 340943 |
| 2026-01-14 | 14.24 | $14.22 | 393353 |
| 2026-01-13 | 14.22 | $14.38 | 285500 |
| 2026-01-12 | 14.15 | $14.28 | 235000 |
| 2026-01-09 | 14.09 | $14.16 | 299500 |
| 2026-01-08 | 14.06 | $14.44 | 215996 |
| 2026-01-07 | 13.94 | $14.06 | 278402 |
| 2026-01-06 | 13.91 | $14.42 | 304345 |
| 2026-01-05 | 13.77 | $14.33 | 372100 |
| 2026-01-02 | 13.62 | $13.72 | 318800 |
| 2025-12-31 | 13.64 | $13.49 | 512400 |
| 2025-12-30 | 13.74 | $13.48 | 613326 |
| 2025-12-29 | 13.87 | $13.80 | 321500 |
| 2025-12-26 | 13.93 | $13.88 | 287018 |
| 2025-12-24 | 13.98 | $13.84 | 152300 |
| 2025-12-23 | 14.06 | $13.81 | 399007 |
| 2025-12-22 | 14.17 | $13.98 | 409500 |
| 2025-12-19 | 14.26 | $14.07 | 1.3M |
| 2025-12-18 | 14.33 | $14.43 | 393600 |
| 2025-12-17 | 14.31 | $14.13 | 435200 |
| 2025-12-16 | 14.38 | $14.44 | 599740 |
| 2025-12-15 | 14.37 | $14.52 | 478300 |
| 2025-12-12 | 14.34 | $14.47 | 315515 |
| 2025-12-11 | 14.32 | $14.60 | 356758 |
| 2025-12-10 | 14.25 | $14.41 | 554813 |
| 2025-12-09 | 14.24 | $14.23 | 443748 |
| 2025-12-08 | 14.28 | $14.50 | 441340 |
| 2025-12-05 | 14.24 | $14.72 | 333137 |
| 2025-12-04 | 14.14 | $14.68 | 285200 |
| 2025-12-03 | 14.03 | $14.90 | 420332 |
| 2025-12-02 | 13.83 | $14.43 | 492000 |
| 2025-12-01 | 13.75 | $14.46 | 393442 |
| 2025-11-28 | 13.65 | $14.45 | 225400 |
| 2025-11-26 | 13.55 | $14.38 | 300641 |
| 2025-11-25 | 13.45 | $14.25 | 470300 |
| 2025-11-24 | 13.39 | $13.88 | 845200 |
| 2025-11-21 | 13.45 | $13.64 | 526019 |
| 2025-11-20 | 13.60 | $13.28 | 512649 |
| 2025-11-19 | 13.93 | $14.00 | 722400 |
| 2025-11-18 | 14.11 | $14.43 | 535900 |
| 2025-11-17 | 14.20 | $14.50 | 715234 |
| 2025-11-14 | 14.31 | $14.55 | 502930 |
| 2025-11-13 | 14.43 | $14.53 | 751250 |
| 2025-11-12 | 14.61 | $14.26 | 819800 |
| 2025-11-11 | 14.91 | $14.05 | 655426 |
| 2025-11-10 | 15.36 | $14.06 | 1.1M |
| 2025-11-07 | 15.92 | $13.98 | 2.5M |
| 2025-11-06 | 16.62 | $14.49 | 1.2M |
| 2025-11-05 | 17.32 | $17.26 | 521043 |
| 2025-11-04 | 17.28 | $16.41 | 339600 |
| 2025-11-03 | 17.50 | $16.81 | 402400 |
| 2025-10-31 | 17.64 | $17.11 | 335300 |
| 2025-10-30 | 17.70 | $17.13 | 220800 |
| 2025-10-29 | 17.75 | $17.17 | 280425 |
| 2025-10-28 | 17.80 | $17.40 | 321321 |
| 2025-10-27 | 17.76 | $17.59 | 291224 |
| 2025-10-24 | 17.65 | $18.11 | 309200 |
| 2025-10-23 | 17.34 | $17.87 | 409500 |
| 2025-10-22 | 17.02 | $17.22 | 392800 |
| 2025-10-21 | 16.83 | $17.16 | 556400 |
| 2025-10-20 | 16.61 | $17.03 | 466950 |
| 2025-10-17 | 16.37 | $16.76 | 457900 |
| 2025-10-16 | 16.16 | $16.77 | 564906 |
| 2025-10-15 | 15.89 | $16.34 | 436600 |
| 2025-10-14 | 15.70 | $15.74 | 271200 |
| 2025-10-13 | 15.64 | $15.56 | 294900 |
| 2025-10-10 | 15.63 | $15.27 | 364337 |
| 2025-10-09 | 15.71 | $15.32 | 647200 |
| 2025-10-08 | 15.78 | $15.44 | 464600 |
| 2025-10-07 | 15.82 | $15.57 | 291549 |
| 2025-10-06 | 15.83 | $15.79 | 292003 |
| 2025-10-03 | 15.76 | $15.77 | 466245 |
| 2025-10-02 | 15.67 | $15.87 | 347900 |
| 2025-10-01 | 15.53 | $15.84 | 371521 |
| 2025-09-30 | 15.36 | $15.42 | 325000 |
| 2025-09-29 | 15.28 | $15.35 | 497917 |
| 2025-09-26 | 15.20 | $15.32 | 479200 |
| 2025-09-25 | 15.11 | $15.24 | 435600 |
| 2025-09-24 | 15.02 | $15.28 | 388100 |
| 2025-09-23 | 14.89 | $15.06 | 387300 |
| 2025-09-22 | 14.81 | $14.95 | 396000 |
| 2025-09-19 | 14.73 | $14.69 | 1.1M |
| 2025-09-18 | 14.72 | $15.14 | 500300 |
| 2025-09-17 | 14.57 | $14.60 | 634300 |
| 2025-09-16 | 14.54 | $14.62 | 665400 |
| 2025-09-15 | 14.51 | $14.55 | 397138 |
| 2025-09-12 | 14.49 | $14.36 | 258800 |
| 2025-09-11 | 14.52 | $14.53 | 369300 |
| 2025-09-10 | 14.50 | $14.59 | 360613 |
| 2025-09-09 | 14.46 | $14.38 | 508454 |
| 2025-09-08 | 14.47 | $14.58 | 437531 |
| 2025-09-05 | 14.42 | $14.42 | 325647 |
| 2025-09-04 | 14.41 | $14.31 | 487543 |
| 2025-09-03 | 14.43 | $14.10 | 564300 |
| 2025-09-02 | 14.52 | $14.34 | 438923 |
| 2025-08-29 | 14.55 | $14.21 | 210500 |
| 2025-08-28 | 14.62 | $14.41 | 295700 |
| 2025-08-27 | 14.65 | $14.57 | 318500 |
| 2025-08-26 | 14.62 | $14.52 | 305619 |
| 2025-08-25 | 14.59 | $14.49 | 240628 |
| 2025-08-22 | 14.57 | $14.73 | 328929 |
| 2025-08-21 | 14.46 | $14.19 | 315343 |
| 2025-08-20 | 14.49 | $14.34 | 410700 |
| 2025-08-19 | 14.47 | $14.42 | 337826 |
| 2025-08-18 | 14.43 | $14.25 | 452200 |
| 2025-08-15 | 14.41 | $14.18 | 377326 |
| 2025-08-14 | 14.42 | $14.49 | 480500 |
| 2025-08-13 | 14.32 | $14.62 | 481108 |
| 2025-08-12 | 14.15 | $14.30 | 581600 |
| 2025-08-11 | 14.04 | $13.89 | 559214 |
| 2025-08-08 | 14.03 | $14.19 | 450300 |
| 2025-08-07 | 13.92 | $14.65 | 871000 |
| 2025-08-06 | 13.64 | $13.62 | 354800 |
| 2025-08-05 | 13.62 | $13.63 | 295000 |
| 2025-08-04 | 13.59 | $13.33 | 338300 |
| 2025-08-01 | 13.64 | $12.79 | 565935 |
| 2025-07-31 | 13.88 | $13.45 | 485647 |
| 2025-07-30 | 13.95 | $13.64 | 453416 |
| 2025-07-29 | 13.97 | $13.67 | 620632 |
| 2025-07-28 | 13.99 | $13.72 | 313800 |
| 2025-07-25 | 13.98 | $13.88 | 320400 |
| 2025-07-24 | 13.91 | $13.91 | 307630 |
| 2025-07-23 | 13.82 | $13.85 | 359905 |
| 2025-07-22 | 13.72 | $13.67 | 350543 |
| 2025-07-21 | 13.64 | $13.55 | 316100 |
| 2025-07-18 | 13.58 | $13.54 | 481807 |
| 2025-07-17 | 13.51 | $13.65 | 421500 |
| 2025-07-16 | 13.37 | $13.45 | 442014 |
| 2025-07-15 | 13.27 | $13.00 | 318024 |
| 2025-07-14 | 13.29 | $13.12 | 262200 |
| 2025-07-11 | 13.26 | $13.16 | 327800 |
| 2025-07-10 | 13.22 | $13.38 | 304141 |
| 2025-07-09 | 13.09 | $13.27 | 306418 |
| 2025-07-08 | 12.96 | $13.06 | 667000 |
| 2025-07-07 | 12.86 | $12.88 | 299534 |
| 2025-07-03 | 12.81 | $13.20 | 427132 |
| 2025-07-02 | 12.63 | $12.88 | 325206 |
| 2025-07-01 | 12.52 | $12.72 | 346900 |
| 2025-06-30 | 12.43 | $12.78 | 653800 |
| 2025-06-27 | 12.31 | $12.62 | 1.1M |
| 2025-06-26 | 12.21 | $12.41 | 376326 |
| 2025-06-25 | 12.16 | $12.13 | 297600 |
| 2025-06-24 | 12.19 | $12.27 | 399200 |
| 2025-06-23 | 12.19 | $12.19 | 330909 |
| 2025-06-20 | 12.22 | $12.02 | 917800 |
| 2025-06-18 | 12.31 | $12.18 | 321800 |
| 2025-06-17 | 12.37 | $12.21 | 310400 |
| 2025-06-16 | 12.43 | $12.43 | 375100 |
| 2025-06-13 | 12.45 | $12.36 | 354200 |
| 2025-06-12 | 12.49 | $12.57 | 373646 |
| 2025-06-11 | 12.48 | $12.68 | 263300 |
| 2025-06-10 | 12.44 | $12.82 | 377622 |
| 2025-06-09 | 12.34 | $12.72 | 330000 |
| 2025-06-06 | 12.26 | $12.63 | 292822 |
| 2025-06-05 | 12.20 | $12.46 | 353000 |
| 2025-06-04 | 12.19 | $12.53 | 332038 |
| 2025-06-03 | 12.16 | $12.56 | 446800 |
| 2025-06-02 | 12.13 | $12.40 | 554600 |
| 2025-05-30 | 12.14 | $12.61 | 652257 |
| 2025-05-29 | 12.10 | $12.38 | 404000 |
| 2025-05-28 | 12.14 | $12.38 | 456538 |
| 2025-05-27 | 12.19 | $12.63 | 412000 |
| 2025-05-23 | 12.19 | $12.56 | 423207 |
| 2025-05-22 | 12.22 | $12.45 | 541532 |
| 2025-05-21 | 12.31 | $12.64 | 524240 |
| 2025-05-20 | 12.37 | $12.91 | 534000 |
| 2025-05-19 | 12.37 | $13.08 | 443314 |
| 2025-05-16 | 12.33 | $13.16 | 676700 |
| 2025-05-15 | 12.27 | $12.28 | 685400 |
| 2025-05-14 | 12.50 | $12.31 | 674479 |
| 2025-05-13 | 12.77 | $12.26 | 657500 |
| 2025-05-12 | 13.14 | $12.24 | 994200 |
| 2025-05-09 | 13.61 | $11.37 | 985491 |
| 2025-05-08 | 14.47 | $12.25 | 2.5M |
| 2025-05-07 | 15.24 | $15.04 | 495308 |
| 2025-05-06 | 15.29 | $14.88 | 495400 |
| 2025-05-05 | 15.41 | $15.58 | 304700 |
| 2025-05-02 | 15.33 | $15.80 | 218000 |
| 2025-05-01 | 15.16 | $15.58 | 336003 |
| 2025-04-30 | 15.03 | $15.45 | 368941 |
| 2025-04-29 | 14.90 | $15.40 | 435223 |
| 2025-04-28 | 14.77 | $15.01 | 622200 |
| 2025-04-25 | 14.74 | $15.17 | 339300 |
| 2025-04-24 | 14.66 | $15.18 | 710100 |
| 2025-04-23 | 14.56 | $14.76 | 593652 |
| 2025-04-22 | 14.57 | $14.88 | 356957 |
| 2025-04-21 | 14.55 | $14.63 | 242346 |
| 2025-04-17 | 14.62 | $14.83 | 388143 |
| 2025-04-16 | 14.65 | $14.87 | 367500 |
| 2025-04-15 | 14.67 | $15.08 | 389300 |
| 2025-04-14 | 14.64 | $14.88 | 257600 |
| 2025-04-11 | 14.67 | $14.84 | 417000 |
| 2025-04-10 | 14.73 | $14.60 | 355912 |
| 2025-04-09 | 14.88 | $15.19 | 558007 |
| 2025-04-08 | 14.89 | $14.31 | 596800 |
| 2025-04-07 | 15.18 | $14.46 | 554400 |
| 2025-04-04 | 15.50 | $14.41 | 617800 |
| 2025-04-03 | 15.90 | $14.95 | 510580 |
| 2025-04-02 | 16.22 | $15.97 | 498200 |
| 2025-04-01 | 16.29 | $15.85 | 379131 |
| 2025-03-31 | 16.41 | $15.89 | 430000 |
| 2025-03-28 | 16.53 | $15.95 | 272105 |
| 2025-03-27 | 16.66 | $16.18 | 331300 |
| 2025-03-26 | 16.74 | $16.54 | 314612 |
| 2025-03-25 | 16.71 | $16.60 | 362922 |
| 2025-03-24 | 16.65 | $16.83 | 466800 |
| 2025-03-21 | 16.50 | $16.11 | 1.0M |
| 2025-03-20 | 16.53 | $16.31 | 349000 |
| 2025-03-19 | 16.51 | $16.66 | 442348 |
| 2025-03-18 | 16.36 | $16.16 | 581429 |
| 2025-03-17 | 16.33 | $15.80 | 487717 |
| 2025-03-14 | 16.39 | $16.38 | 557200 |
| 2025-03-13 | 16.28 | $15.99 | 327345 |
| 2025-03-12 | 16.26 | $16.24 | 638000 |
| 2025-03-11 | 16.16 | $16.54 | 618000 |
| 2025-03-10 | 15.92 | $16.22 | 433800 |
| 2025-03-07 | 15.73 | $16.37 | 335800 |
| 2025-03-06 | 15.44 | $15.67 | 390626 |
| 2025-03-05 | 15.31 | $15.61 | 396021 |
| 2025-03-04 | 15.17 | $15.22 | 439265 |
| 2025-03-03 | 15.11 | $15.12 | 492900 |
| 2025-02-28 | 15.07 | $14.96 | 628300 |
| 2025-02-27 | 15.08 | $15.05 | 521900 |
| 2025-02-26 | 15.05 | $14.68 | 271400 |
| 2025-02-25 | 15.13 | $14.68 | 306340 |
| 2025-02-24 | 15.23 | $14.78 | 271539 |
| 2025-02-21 | 15.32 | $14.65 | 281400 |
| 2025-02-20 | 15.46 | $15.48 | 254309 |
| 2025-02-19 | 15.36 | $15.63 | 168714 |
| 2025-02-18 | 15.19 | $15.55 | 359718 |
| 2025-02-14 | 15.01 | $15.29 | 346642 |
| 2025-02-13 | 14.86 | $15.10 | 205800 |
| 2025-02-12 | 14.75 | $14.90 | 256100 |
| 2025-02-11 | 14.66 | $14.86 | 155400 |
| 2025-02-10 | 14.58 | $14.72 | 150900 |
| 2025-02-07 | 14.51 | $14.53 | 150204 |
| 2025-02-06 | 14.50 | $14.70 | 170326 |
| 2025-02-05 | 14.43 | $14.69 | 190700 |
| 2025-02-04 | 14.35 | $14.58 | 215832 |
| 2025-02-03 | 14.29 | $14.14 | 380540 |
| 2025-01-31 | 14.36 | $14.34 | 331000 |
| 2025-01-30 | 14.38 | $14.56 | 249149 |
| 2025-01-29 | 14.34 | $14.42 | 355000 |
| 2025-01-28 | 14.34 | $14.33 | 217145 |
| 2025-01-27 | 14.38 | $14.26 | 353606 |
| 2025-01-24 | 14.44 | $14.40 | 228635 |
| 2025-01-23 | 14.48 | $14.61 | 208513 |
| 2025-01-22 | 14.47 | $14.73 | 322446 |
| 2025-01-21 | 14.42 | $15.11 | 226927 |
| 2025-01-17 | 14.25 | $14.77 | 366601 |
| 2025-01-16 | 14.15 | $14.35 | 251600 |
| 2025-01-15 | 14.17 | $14.37 | 240112 |
| 2025-01-14 | 14.20 | $14.10 | 216919 |
| 2025-01-13 | 14.32 | $14.06 | 297318 |
| 2025-01-10 | 14.50 | $14.14 | 292100 |
| 2025-01-08 | 14.69 | $14.79 | 304010 |
| 2025-01-07 | 14.73 | $14.89 | 261717 |
| 2025-01-06 | 14.76 | $15.34 | 248439 |
| 2025-01-03 | 14.65 | $15.06 | 211228 |
| 2025-01-02 | 14.62 | $14.89 | 299319 |
| 2024-12-31 | 14.64 | $14.70 | 307344 |
| 2024-12-30 | 14.74 | $14.72 | 252600 |
| 2024-12-27 | 14.86 | $14.86 | 226600 |
| 2024-12-26 | 14.98 | $15.18 | 488100 |
| 2024-12-24 | 15.02 | $14.74 | 218000 |
| 2024-12-23 | 15.23 | $14.83 | 387749 |
| 2024-12-20 | 15.46 | $15.14 | 1.1M |
| 2024-12-19 | 15.65 | $15.16 | 342900 |
| 2024-12-18 | 15.88 | $15.38 | 302958 |
| 2024-12-17 | 16.10 | $16.09 | 317200 |
| 2024-12-16 | 16.15 | $16.19 | 241814 |
| 2024-12-13 | 16.17 | $16.11 | 208229 |
| 2024-12-12 | 16.24 | $16.42 | 370600 |
| 2024-12-11 | 16.22 | $17.37 | 535302 |
| 2024-12-10 | 15.91 | $16.80 | 472000 |
| 2024-12-09 | 15.71 | $16.59 | 281941 |
| 2024-12-06 | 15.55 | $16.26 | 511817 |
| 2024-12-05 | 15.47 | $16.40 | 396500 |
| 2024-12-04 | 15.34 | $16.21 | 367700 |
| 2024-12-03 | 15.25 | $16.31 | 427730 |
| 2024-12-02 | 15.13 | $16.04 | 335700 |
| 2024-11-29 | 15.08 | $15.56 | 375400 |
| 2024-11-27 | 15.19 | $15.20 | 435500 |
| 2024-11-26 | 15.46 | $15.33 | 467213 |
| 2024-11-25 | 15.76 | $15.60 | 593849 |
| 2024-11-22 | 16.05 | $15.80 | 498300 |
| 2024-11-21 | 16.37 | $15.63 | 3.1M |
| 2024-11-20 | 16.82 | $15.50 | 713700 |
| 2024-11-19 | 17.42 | $15.35 | 1.0M |
| 2024-11-18 | 18.20 | $14.66 | 3.0M |
| 2024-11-15 | 19.38 | $18.75 | 331200 |
| 2024-11-14 | 19.51 | $19.00 | 223900 |
| 2024-11-13 | 19.59 | $19.17 | 323100 |
| 2024-11-12 | 19.61 | $19.43 | 255414 |
| 2024-11-11 | 19.56 | $19.93 | 431500 |
| 2024-11-08 | 19.32 | $19.71 | 340130 |
| 2024-11-07 | 19.10 | $19.86 | 398626 |
| 2024-11-06 | 18.77 | $19.60 | 693300 |
| 2024-11-05 | 18.45 | $19.06 | 298843 |
| 2024-11-04 | 18.22 | $18.52 | 334300 |
| 2024-11-01 | 18.11 | $18.53 | 621011 |
| 2024-10-31 | 17.98 | $17.86 | 551902 |
| 2024-10-30 | 18.02 | $17.86 | 306317 |
| 2024-10-29 | 18.07 | $17.58 | 413400 |
| 2024-10-28 | 18.22 | $17.98 | 218300 |
| 2024-10-25 | 18.28 | $17.82 | 154400 |
| 2024-10-24 | 18.39 | $17.85 | 263824 |
| 2024-10-23 | 18.51 | $17.88 | 306128 |
| 2024-10-22 | 18.64 | $17.99 | 410649 |
| 2024-10-21 | 18.76 | $18.91 | 493300 |
| 2024-10-18 | 18.60 | $18.87 | 442500 |
| 2024-10-17 | 18.42 | $18.01 | 370103 |
| 2024-10-16 | 18.45 | $17.93 | 414605 |
| 2024-10-15 | 18.52 | $18.04 | 377024 |
| 2024-10-14 | 18.55 | $18.37 | 273400 |
| 2024-10-11 | 18.47 | $18.65 | 297342 |
| 2024-10-10 | 18.28 | $18.62 | 306400 |
| 2024-10-09 | 18.05 | $18.74 | 361647 |
| 2024-10-08 | 17.72 | $18.63 | 492451 |
| 2024-10-07 | 17.35 | $17.60 | 216000 |
| 2024-10-04 | 17.21 | $16.90 | 205800 |
| 2024-10-03 | 17.27 | $17.01 | 190400 |
| 2024-10-02 | 17.30 | $17.31 | 448003 |
| 2024-10-01 | 17.23 | $17.11 | 199900 |
| 2024-09-30 | 17.20 | $17.39 | 191033 |
| 2024-09-27 | 17.08 | $17.19 | 177200 |
| 2024-09-26 | 16.99 | $17.15 | 166140 |
| 2024-09-25 | 16.89 | $17.04 | 274100 |
| 2024-09-24 | 16.80 | $17.53 | 149154 |
| 2024-09-23 | 16.53 | $17.05 | 212330 |
| 2024-09-20 | 16.35 | $17.05 | 839836 |
| 2024-09-19 | 16.13 | $17.24 | 288100 |
| 2024-09-18 | 15.80 | $16.84 | 437100 |
| 2024-09-17 | 15.53 | $16.45 | 290601 |
| 2024-09-16 | 15.33 | $16.01 | 490406 |
| 2024-09-13 | 15.24 | $16.03 | 234030 |
| 2024-09-12 | 15.12 | $15.51 | 336126 |
| 2024-09-11 | 15.16 | $15.49 | 376742 |
| 2024-09-10 | 15.21 | $15.30 | 507220 |
| 2024-09-09 | 15.35 | $14.86 | 302700 |
| 2024-09-06 | 15.66 | $14.48 | 302300 |
| 2024-09-05 | 16.17 | $14.79 | 428400 |
| 2024-09-04 | 16.69 | $15.83 | 289022 |
| 2024-09-03 | 17.00 | $15.81 | 457300 |
| 2024-08-30 | 17.37 | $16.24 | 357600 |
| 2024-08-29 | 17.69 | $16.44 | 287012 |
| 2024-08-28 | 18.01 | $16.57 | 345200 |
| 2024-08-27 | 18.34 | $17.80 | 514000 |
| 2024-08-26 | 18.35 | $18.02 | 284800 |
| 2024-08-23 | 18.27 | $18.23 | 387929 |
| 2024-08-22 | 18.09 | $17.74 | 385900 |
| 2024-08-21 | 18.01 | $18.18 | 337729 |
| 2024-08-20 | 17.75 | $17.65 | 457100 |
| 2024-08-19 | 17.60 | $17.83 | 249702 |
| 2024-08-16 | 17.34 | $17.46 | 338180 |
| 2024-08-15 | 17.12 | $17.19 | 350109 |
| 2024-08-14 | 16.93 | $16.62 | 232208 |
| 2024-08-13 | 16.87 | $16.70 | 298800 |
| 2024-08-12 | 16.75 | $16.60 | 439617 |
| 2024-08-09 | 16.63 | $16.65 | 464409 |
| 2024-08-08 | 16.45 | $16.60 | 316900 |
| 2024-08-07 | 16.23 | $15.95 | 297363 |
| 2024-08-06 | 16.16 | $15.86 | 812500 |
| 2024-08-05 | 16.09 | $16.03 | 776649 |
| 2024-08-02 | 15.94 | $16.29 | 702100 |
| 2024-08-01 | 15.66 | $17.59 | 1.8M |
| 2024-07-31 | 14.89 | $14.58 | 336760 |
| 2024-07-30 | 14.91 | $14.47 | 264800 |
| 2024-07-29 | 14.96 | $14.43 | 232525 |
| 2024-07-26 | 15.02 | $14.91 | 258440 |
| 2024-07-25 | 14.93 | $14.84 | 270220 |
| 2024-07-24 | 14.84 | $14.32 | 280626 |
| 2024-07-23 | 14.89 | $14.68 | 276500 |
| 2024-07-22 | 14.83 | $14.49 | 280782 |
| 2024-07-19 | 14.80 | $14.29 | 399644 |
| 2024-07-18 | 14.81 | $14.60 | 253274 |
| 2024-07-17 | 14.73 | $15.06 | 590868 |
| 2024-07-16 | 14.47 | $15.41 | 503765 |
| 2024-07-15 | 14.03 | $14.76 | 537138 |
| 2024-07-12 | 13.70 | $14.37 | 456339 |
| 2024-07-11 | 13.41 | $14.31 | 377102 |
| 2024-07-10 | 13.08 | $13.64 | 341589 |
| 2024-07-09 | 12.89 | $13.47 | 524632 |
| 2024-07-08 | 12.71 | $12.68 | 228073 |
| 2024-07-05 | 12.75 | $12.60 | 253238 |
| 2024-07-03 | 12.82 | $12.95 | 129061 |
| 2024-07-02 | 12.79 | $12.79 | 240747 |
| 2024-07-01 | 12.82 | $12.70 | 387702 |
| 2024-06-28 | 12.88 | $13.29 | 888470 |
| 2024-06-27 | 12.77 | $13.21 | 381317 |
| 2024-06-26 | 12.67 | $12.95 | 383550 |
| 2024-06-25 | 12.63 | $12.51 | 299001 |
| 2024-06-24 | 12.73 | $13.05 | 405419 |
| 2024-06-21 | 12.68 | $12.37 | 529609 |
| 2024-06-20 | 12.84 | $12.41 | 198387 |
| 2024-06-18 | 13.02 | $12.53 | 168255 |
| 2024-06-17 | 13.22 | $13.03 | 231937 |
| 2024-06-14 | 13.30 | $12.83 | 288259 |
| 2024-06-13 | 13.46 | $13.44 | 197448 |
| 2024-06-12 | 13.46 | $13.87 | 386923 |
| 2024-06-11 | 13.33 | $13.64 | 609323 |
| 2024-06-10 | 13.25 | $13.63 | 599741 |
| 2024-06-07 | 13.16 | $13.33 | 669763 |
| 2024-06-06 | 13.14 | $13.48 | 720244 |
| 2024-06-05 | 13.08 | $12.86 | 201964 |
| 2024-06-04 | 13.20 | $12.72 | 399967 |
| 2024-06-03 | 13.40 | $13.26 | 322501 |
| 2024-05-31 | 13.48 | $13.50 | 404650 |
| 2024-05-30 | 13.49 | $13.42 | 335438 |
| 2024-05-29 | 13.54 | $13.23 | 237622 |
| 2024-05-28 | 13.67 | $13.80 | 304695 |
| 2024-05-24 | 13.64 | $13.58 | 279045 |
| 2024-05-23 | 13.68 | $13.29 | 219634 |
| 2024-05-22 | 13.82 | $13.91 | 271554 |
| 2024-05-21 | 13.79 | $13.95 | 273558 |
| 2024-05-20 | 13.75 | $13.58 | 215227 |
| 2024-05-17 | 13.82 | $13.71 | 312606 |
| 2024-05-16 | 13.87 | $14.04 | 268133 |
| 2024-05-15 | 13.82 | $14.09 | 269860 |
| 2024-05-14 | 13.75 | $13.90 | 404341 |
| 2024-05-13 | 13.73 | $13.86 | 321726 |
| 2024-05-10 | 13.71 | $13.96 | 592341 |
| 2024-05-09 | 13.67 | $13.90 | 676924 |
| 2024-05-08 | 13.64 | $13.49 | 358246 |
| 2024-05-07 | 13.73 | $13.87 | 496042 |
| 2024-05-06 | 13.74 | $13.43 | 441351 |
| 2024-05-03 | 13.88 | $13.64 | 691059 |
| 2024-05-02 | 14.00 | $13.04 | 1.5M |
| 2024-05-01 | 14.33 | $14.65 | 393292 |
| 2024-04-30 | 14.23 | $14.90 | 396958 |
| 2024-04-29 | 14.02 | $14.86 | 376596 |
| 2024-04-26 | 13.79 | $14.20 | 257148 |
| 2024-04-25 | 13.73 | $14.19 | 393489 |
| 2024-04-24 | 13.66 | $13.98 | 264629 |
| 2024-04-23 | 13.64 | $13.89 | 271916 |
| 2024-04-22 | 13.66 | $13.75 | 305256 |
| 2024-04-19 | 13.74 | $13.71 | 375863 |
| 2024-04-18 | 13.85 | $13.63 | 262232 |
| 2024-04-17 | 14.03 | $13.53 | 430814 |
| 2024-04-16 | 14.27 | $13.70 | 295380 |
| 2024-04-15 | 14.53 | $13.98 | 192135 |
| 2024-04-12 | 14.75 | $14.37 | 311382 |
| 2024-04-11 | 14.90 | $14.80 | 422046 |
| 2024-04-10 | 14.96 | $14.39 | 399770 |
| 2024-04-09 | 15.15 | $14.83 | 502898 |
| 2024-04-08 | 15.25 | $14.73 | 293101 |
| 2024-04-05 | 15.40 | $14.86 | 272375 |
| 2024-04-04 | 15.55 | $15.51 | 513007 |
| 2024-04-03 | 15.51 | $15.54 | 249664 |
| 2024-04-02 | 15.46 | $14.93 | 386636 |
| 2024-04-01 | 15.59 | $15.87 | 321598 |
| 2024-03-28 | 15.44 | $15.79 | 334479 |
| 2024-03-27 | 15.29 | $15.80 | 323600 |
| 2024-03-26 | 15.10 | $15.15 | 351454 |
| 2024-03-25 | 15.08 | $15.10 | 279948 |
| 2024-03-22 | 15.06 | $15.30 | 347701 |
| 2024-03-21 | 14.99 | $15.61 | 500161 |
| 2024-03-20 | 14.80 | $15.20 | 314526 |
| 2024-03-19 | 14.70 | $14.78 | 234027 |
| 2024-03-18 | 14.71 | $14.58 | 289981 |
| 2024-03-15 | 14.80 | $14.82 | 1.6M |
| 2024-03-14 | 14.84 | $14.17 | 374573 |
| 2024-03-13 | 15.09 | $14.82 | 353427 |
| 2024-03-12 | 15.20 | $14.75 | 425480 |
| 2024-03-11 | 15.35 | $15.05 | 443099 |
| 2024-03-08 | 15.45 | $15.20 | 254228 |
| 2024-03-07 | 15.52 | $15.56 | 292221 |
| 2024-03-06 | 15.49 | $15.46 | 351193 |
| 2024-03-05 | 15.48 | $15.34 | 307281 |
| 2024-03-04 | 15.52 | $15.69 | 454966 |
| 2024-03-01 | 15.45 | $16.09 | 962437 |
| 2024-02-29 | 15.25 | $15.63 | 876045 |
| 2024-02-28 | 15.14 | $15.27 | 613767 |
| 2024-02-27 | 15.14 | $15.55 | 519616 |
| 2024-02-26 | 15.05 | $15.29 | 653975 |
| 2024-02-23 | 15.03 | $14.04 | 689888 |
| 2024-02-22 | 15.40 | $15.11 | 1.4M |
| 2024-02-21 | 15.53 | $15.62 | 387044 |
| 2024-02-20 | 15.52 | $15.67 | 273878 |
| 2024-02-16 | 15.50 | $16.18 | 335901 |
| 2024-02-15 | 15.32 | $16.23 | 324856 |
| 2024-02-14 | 15.09 | $15.80 | 368976 |
| 2024-02-13 | 14.96 | $15.17 | 286069 |
| 2024-02-12 | 15.00 | $15.86 | 311715 |
| 2024-02-09 | 14.85 | $15.57 | 363177 |
| 2024-02-08 | 14.77 | $15.30 | 242619 |
| 2024-02-07 | 14.77 | $15.16 | 483885 |
| 2024-02-06 | 14.83 | $14.76 | 892618 |
| 2024-02-05 | 15.04 | $14.53 | 446942 |
| 2024-02-02 | 15.38 | $15.48 | 479964 |
| 2024-02-01 | 15.52 | $15.43 | 282383 |
| 2024-01-31 | 15.71 | $15.51 | 469090 |
| 2024-01-30 | 15.93 | $15.97 | 346662 |
| 2024-01-29 | 16.07 | $16.25 | 554089 |
| 2024-01-26 | 16.15 | $16.16 | 277577 |
| 2024-01-25 | 16.30 | $16.16 | 476377 |
| 2024-01-24 | 16.48 | $16.25 | 479595 |
| 2024-01-23 | 16.69 | $16.98 | 1.0M |
| 2024-01-22 | 16.73 | $16.63 | 688302 |
| 2024-01-19 | 16.89 | $16.55 | 880191 |
| 2024-01-18 | 17.12 | $16.64 | 439148 |
| 2024-01-17 | 17.38 | $17.14 | 513211 |
| 2024-01-16 | 17.55 | $17.60 | 543292 |
| 2024-01-12 | 17.61 | $17.91 | 412241 |
| 2024-01-11 | 17.60 | $17.08 | 1.0M |
| 2024-01-10 | 17.85 | $17.09 | 443140 |
| 2024-01-09 | 18.15 | $17.58 | 360023 |
| 2024-01-08 | 18.37 | $18.17 | 293376 |
| 2024-01-05 | 18.46 | $17.85 | 392838 |
| 2024-01-04 | 18.66 | $18.18 | 308582 |
| 2024-01-03 | 18.80 | $18.31 | 312751 |
| 2024-01-02 | 18.94 | $18.88 | 401243 |
| 2023-12-29 | 18.91 | $18.84 | 278049 |
| 2023-12-28 | 18.90 | $18.93 | 271618 |
| 2023-12-27 | 18.85 | $19.02 | 216345 |
| 2023-12-26 | 18.76 | $19.06 | 136858 |
| 2023-12-22 | 18.64 | $18.66 | 195974 |
| 2023-12-21 | 18.61 | $18.59 | 182233 |
| 2023-12-20 | 18.60 | $18.35 | 231457 |
| 2023-12-19 | 18.67 | $18.66 | 323699 |
| 2023-12-18 | 18.64 | $18.32 | 323126 |
| 2023-12-15 | 18.72 | $18.57 | 718531 |
| 2023-12-14 | 18.74 | $19.30 | 567063 |
| 2023-12-13 | 18.53 | $18.60 | 338114 |
| 2023-12-12 | 18.50 | $17.83 | 322476 |
| 2023-12-11 | 18.70 | $18.32 | 337808 |
| 2023-12-08 | 18.79 | $18.18 | 294332 |
| 2023-12-07 | 18.94 | $18.38 | 479874 |
| 2023-12-06 | 19.06 | $17.93 | 388805 |
| 2023-12-05 | 19.34 | $18.49 | 297966 |
| 2023-12-04 | 19.50 | $18.75 | 439857 |
| 2023-12-01 | 19.60 | $18.88 | 532886 |
| 2023-11-30 | 19.68 | $19.06 | 295978 |
| 2023-11-29 | 19.71 | $19.35 | 267865 |
| 2023-11-28 | 19.64 | $18.93 | 242818 |
| 2023-11-27 | 19.68 | $18.72 | 644727 |
| 2023-11-24 | 19.79 | $19.50 | 141992 |
| 2023-11-22 | 19.66 | $19.37 | 162785 |
| 2023-11-21 | 19.54 | $19.26 | 189953 |
| 2023-11-20 | 19.41 | $19.66 | 420568 |
| 2023-11-17 | 19.12 | $19.44 | 751727 |
| 2023-11-16 | 18.82 | $19.42 | 442685 |
| 2023-11-15 | 18.46 | $19.45 | 407758 |
| 2023-11-14 | 18.01 | $19.34 | 720280 |
| 2023-11-13 | 17.50 | $17.97 | 271085 |
| 2023-11-10 | 17.30 | $17.97 | 254046 |
| 2023-11-09 | 17.07 | $17.87 | 438916 |
| 2023-11-08 | 16.83 | $17.96 | 387643 |
| 2023-11-07 | 16.52 | $18.20 | 547639 |
| 2023-11-06 | 16.07 | $18.11 | 833437 |
| 2023-11-03 | 15.58 | $18.08 | 894581 |
| 2023-11-02 | 15.01 | $17.71 | 2.2M |
| 2023-11-01 | 14.45 | $14.41 | 648520 |
| 2023-10-31 | 14.85 | $15.20 | 821418 |
| 2023-10-30 | 15.12 | $14.16 | 702822 |
| 2023-10-27 | 15.81 | $14.84 | 865735 |
| 2023-10-26 | 16.46 | $15.04 | 1.6M |
| 2023-10-25 | 17.22 | $15.37 | 1.5M |
| 2023-10-24 | 18.06 | $18.38 | 410751 |
| 2023-10-23 | 18.16 | $18.05 | 460906 |
| 2023-10-20 | 18.39 | $18.20 | 852749 |
| 2023-10-19 | 18.66 | $18.29 | 493588 |
| 2023-10-18 | 18.96 | $18.75 | 566491 |
| 2023-10-17 | 19.21 | $19.05 | 616190 |
| 2023-10-16 | 19.43 | $19.36 | 630553 |
| 2023-10-13 | 19.63 | $19.51 | 445773 |
| 2023-10-12 | 19.83 | $20.59 | 255074 |
| 2023-10-11 | 19.75 | $20.54 | 424557 |
| 2023-10-10 | 19.69 | $20.84 | 421798 |
| 2023-10-09 | 19.54 | $20.15 | 351776 |
| 2023-10-06 | 19.60 | $20.09 | 551708 |
| 2023-10-05 | 19.72 | $20.08 | 664138 |
| 2023-10-04 | 19.89 | $20.41 | 504283 |
| 2023-10-03 | 20.02 | $20.56 | 220563 |
| 2023-10-02 | 20.15 | $20.83 | 353743 |
| 2023-09-29 | 20.25 | $21.21 | 588806 |
| 2023-09-28 | 20.28 | $20.68 | 665590 |
| 2023-09-27 | 20.52 | $20.75 | 403479 |
| 2023-09-26 | 20.81 | $20.98 | 348805 |
| 2023-09-25 | 21.12 | $21.34 | 606170 |
| 2023-09-22 | 21.42 | $21.29 | 942140 |
| 2023-09-21 | 21.82 | $21.65 | 284433 |
| 2023-09-20 | 22.22 | $21.94 | 209953 |
| 2023-09-19 | 22.65 | $22.70 | 343880 |
| 2023-09-18 | 22.95 | $22.90 | 335629 |
| 2023-09-15 | 23.28 | $23.00 | 747629 |
| 2023-09-14 | 23.68 | $23.67 | 372911 |
| 2023-09-13 | 23.96 | $23.73 | 298543 |
| 2023-09-12 | 24.31 | $24.38 | 316889 |
| 2023-09-11 | 24.56 | $24.15 | 254882 |
| 2023-09-08 | 24.94 | $24.54 | 295701 |
| 2023-09-07 | 25.31 | $24.82 | 308688 |
| 2023-09-06 | 25.68 | $25.00 | 240583 |
| 2023-09-05 | 26.09 | $25.15 | 704453 |
| 2023-09-01 | 26.55 | $25.38 | 1.1M |
| 2023-08-31 | 27.05 | $27.18 | 494453 |
| 2023-08-30 | 27.10 | $27.09 | 268045 |
| 2023-08-29 | 27.19 | $27.95 | 209570 |
| 2023-08-28 | 27.03 | $27.77 | 264002 |
| 2023-08-25 | 26.91 | $27.29 | 249282 |
| 2023-08-24 | 26.92 | $27.15 | 223659 |
| 2023-08-23 | 26.98 | $27.56 | 555879 |
| 2023-08-22 | 26.94 | $27.88 | 263582 |
| 2023-08-21 | 26.80 | $27.59 | 196209 |
| 2023-08-18 | 26.73 | $27.14 | 183007 |
| 2023-08-17 | 26.80 | $27.05 | 221180 |
| 2023-08-16 | 26.93 | $26.87 | 201794 |
| 2023-08-15 | 27.15 | $27.38 | 309897 |
| 2023-08-14 | 27.27 | $27.60 | 275985 |
| 2023-08-11 | 27.36 | $27.41 | 237671 |
| 2023-08-10 | 27.55 | $27.73 | 317785 |
| 2023-08-09 | 27.68 | $27.14 | 494704 |
| 2023-08-08 | 28.04 | $26.81 | 964277 |
| 2023-08-07 | 28.58 | $27.67 | 567209 |
| 2023-08-04 | 28.98 | $27.52 | 791825 |
| 2023-08-03 | 29.52 | $25.97 | 2.1M |
| 2023-08-02 | 30.65 | $30.42 | 584915 |
| 2023-08-01 | 30.62 | $30.57 | 303697 |
| 2023-07-31 | 30.52 | $30.48 | 332862 |
| 2023-07-28 | 30.42 | $29.93 | 196441 |
| 2023-07-27 | 30.46 | $29.68 | 273625 |
| 2023-07-26 | 30.57 | $30.33 | 178771 |
| 2023-07-25 | 30.48 | $30.55 | 330218 |
| 2023-07-24 | 30.30 | $30.12 | 365913 |
| 2023-07-21 | 30.19 | $29.92 | 690370 |
| 2023-07-20 | 30.12 | $29.96 | 295218 |
| 2023-07-19 | 29.99 | $30.07 | 369572 |
| 2023-07-18 | 29.79 | $30.61 | 404292 |
| 2023-07-17 | 29.36 | $30.25 | 879742 |
| 2023-07-14 | 28.94 | $29.07 | 318055 |
| 2023-07-13 | 28.79 | $29.09 | 305988 |
| 2023-07-12 | 28.58 | $28.71 | 410601 |
| 2023-07-11 | 28.45 | $28.34 | 256617 |
| 2023-07-10 | 28.39 | $28.22 | 222768 |
| 2023-07-07 | 28.35 | $27.70 | 238289 |
| 2023-07-06 | 28.45 | $27.74 | 321029 |
| 2023-07-05 | 28.55 | $28.31 | 272848 |
| 2023-07-03 | 28.48 | $28.60 | 332209 |
| 2023-06-30 | 28.29 | $27.95 | 483228 |
| 2023-06-29 | 28.25 | $27.81 | 357459 |
| 2023-06-28 | 28.23 | $27.96 | 768976 |
| 2023-06-27 | 28.15 | $29.42 | 1.1M |
| 2023-06-26 | 27.57 | $27.00 | 297242 |
| 2023-06-23 | 27.62 | $26.79 | 650079 |
| 2023-06-22 | 27.73 | $27.51 | 201425 |
| 2023-06-21 | 27.62 | $27.57 | 252930 |
| 2023-06-20 | 27.46 | $27.52 | 369500 |
| 2023-06-16 | 27.27 | $27.39 | 647929 |
| 2023-06-15 | 27.06 | $26.83 | 221915 |
| 2023-06-14 | 26.97 | $26.64 | 308008 |
| 2023-06-13 | 26.90 | $26.67 | 506470 |
| 2023-06-12 | 26.80 | $26.98 | 318800 |
| 2023-06-09 | 26.56 | $27.03 | 321176 |
| 2023-06-08 | 26.24 | $27.00 | 321405 |
| 2023-06-07 | 25.85 | $26.64 | 378009 |
| 2023-06-06 | 25.48 | $26.42 | 426094 |
| 2023-06-05 | 25.08 | $25.39 | 269000 |
| 2023-06-02 | 24.93 | $25.29 | 294510 |
| 2023-06-01 | 24.76 | $24.21 | 415452 |
| 2023-05-31 | 24.90 | $23.81 | 418275 |
| 2023-05-30 | 25.18 | $24.72 | 260745 |
| 2023-05-26 | 25.24 | $24.83 | 234573 |
| 2023-05-25 | 25.26 | $24.92 | 332992 |
| 2023-05-24 | 25.25 | $24.63 | 242975 |
| 2023-05-23 | 25.32 | $25.27 | 243580 |
| 2023-05-22 | 25.19 | $25.48 | 241866 |
| 2023-05-19 | 24.95 | $25.23 | 282799 |
| 2023-05-18 | 24.73 | $25.24 | 381732 |
| 2023-05-17 | 24.46 | $24.68 | 284393 |
| 2023-05-16 | 24.29 | $24.33 | 199373 |
| 2023-05-15 | 24.19 | $24.57 | 327984 |
| 2023-05-12 | 23.98 | $24.14 | 209328 |
| 2023-05-11 | 23.87 | $24.26 | 255000 |
| 2023-05-10 | 23.68 | $24.48 | 398949 |
| 2023-05-09 | 23.38 | $24.43 | 491416 |
| 2023-05-08 | 23.03 | $23.56 | 257166 |
| 2023-05-05 | 22.87 | $24.21 | 484036 |
| 2023-05-04 | 22.48 | $23.27 | 847094 |
| 2023-05-03 | 22.30 | $21.98 | 471203 |
| 2023-05-02 | 22.50 | $22.22 | 383384 |
| 2023-05-01 | 22.68 | $22.10 | 337112 |
| 2023-04-28 | 22.93 | $22.53 | 415400 |
| 2023-04-27 | 23.10 | $22.93 | 440382 |
| 2023-04-26 | 23.18 | $22.74 | 362265 |
| 2023-04-25 | 23.34 | $22.81 | 423467 |
| 2023-04-24 | 23.52 | $22.41 | 273685 |
| 2023-04-21 | 23.85 | $22.59 | 901326 |
| 2023-04-20 | 24.20 | $23.08 | 222514 |
| 2023-04-19 | 24.46 | $23.71 | 240657 |
| 2023-04-18 | 24.57 | $23.82 | 257334 |
| 2023-04-17 | 24.65 | $24.15 | 258806 |
| 2023-04-14 | 24.63 | $24.51 | 242512 |
| 2023-04-13 | 24.49 | $24.86 | 297604 |
| 2023-04-12 | 24.19 | $24.51 | 375458 |
| 2023-04-11 | 23.92 | $24.77 | 489376 |
| 2023-04-10 | 23.51 | $24.39 | 529319 |
| 2023-04-06 | 23.11 | $23.46 | 261860 |
| 2023-04-05 | 22.92 | $23.42 | 351781 |
| 2023-04-04 | 22.69 | $23.31 | 550590 |
| 2023-04-03 | 22.44 | $23.68 | 549516 |
| 2023-03-31 | 22.02 | $23.05 | 628168 |
| 2023-03-30 | 21.71 | $22.11 | 216876 |
| 2023-03-29 | 21.63 | $21.90 | 163548 |
| 2023-03-28 | 21.61 | $21.87 | 158229 |
| 2023-03-27 | 21.59 | $21.79 | 197286 |
| 2023-03-24 | 21.60 | $21.69 | 217592 |
| 2023-03-23 | 21.65 | $21.50 | 190180 |
| 2023-03-22 | 21.77 | $21.49 | 227188 |
| 2023-03-21 | 21.93 | $21.94 | 239796 |
| 2023-03-20 | 21.98 | $21.42 | 235868 |
| 2023-03-17 | 22.21 | $21.04 | 983104 |
| 2023-03-16 | 22.61 | $22.05 | 275291 |
| 2023-03-15 | 22.78 | $21.97 | 345674 |
| 2023-03-14 | 23.01 | $22.85 | 430387 |
| 2023-03-13 | 23.00 | $22.47 | 390461 |
| 2023-03-10 | 23.11 | $22.26 | 349163 |
| 2023-03-09 | 23.30 | $23.22 | 280603 |
| 2023-03-08 | 23.22 | $23.77 | 274096 |
| 2023-03-07 | 22.94 | $23.19 | 415392 |
| 2023-03-06 | 22.78 | $23.89 | 631932 |
| 2023-03-03 | 22.36 | $23.26 | 313778 |
| 2023-03-02 | 22.05 | $22.60 | 330645 |
| 2023-03-01 | 21.87 | $22.09 | 263967 |
| 2023-02-28 | 21.82 | $22.07 | 477327 |
| 2023-02-27 | 21.77 | $21.73 | 237255 |
| 2023-02-24 | 21.81 | $22.02 | 349737 |
| 2023-02-23 | 21.77 | $21.85 | 934204 |
| 2023-02-22 | 21.77 | $20.89 | 607529 |
| 2023-02-21 | 22.08 | $21.13 | 328877 |
| 2023-02-17 | 22.38 | $21.67 | 357068 |
| 2023-02-16 | 22.58 | $21.84 | 374249 |
| 2023-02-15 | 22.76 | $22.50 | 569926 |
| 2023-02-14 | 22.76 | $22.36 | 563495 |
| 2023-02-13 | 22.80 | $22.95 | 117456 |
| 2023-02-10 | 22.66 | $22.61 | 276875 |
| 2023-02-09 | 22.59 | $22.31 | 214500 |
| 2023-02-08 | 22.59 | $22.32 | 212373 |
| 2023-02-07 | 22.58 | $22.42 | 199496 |
| 2023-02-06 | 22.53 | $22.42 | 184182 |
| 2023-02-03 | 22.47 | $22.95 | 230162 |
| 2023-02-02 | 22.21 | $22.71 | 277871 |
| 2023-02-01 | 21.97 | $22.30 | 226302 |
| 2023-01-31 | 21.81 | $22.13 | 209478 |
| 2023-01-30 | 21.66 | $21.41 | 125837 |
| 2023-01-27 | 21.70 | $21.46 | 339342 |
| 2023-01-26 | 21.73 | $21.27 | 210833 |
| 2023-01-25 | 21.82 | $21.81 | 127411 |
| 2023-01-24 | 21.76 | $21.45 | 214787 |
| 2023-01-23 | 21.80 | $21.85 | 356620 |
| 2023-01-20 | 21.72 | $21.87 | 264128 |
| 2023-01-19 | 21.60 | $21.58 | 191349 |
| 2023-01-18 | 21.56 | $21.58 | 172863 |
| 2023-01-17 | 21.50 | $21.88 | 225062 |
| 2023-01-13 | 21.33 | $22.19 | 186685 |
| 2023-01-12 | 21.02 | $22.17 | 201888 |
| 2023-01-11 | 20.65 | $21.80 | 185463 |
| 2023-01-10 | 20.33 | $21.28 | 444046 |
| 2023-01-09 | 20.10 | $20.43 | 254280 |
| 2023-01-06 | 20.10 | $20.21 | 248190 |
| 2023-01-05 | 20.18 | $19.80 | 305070 |
| 2023-01-04 | 20.42 | $20.45 | 220163 |
| 2023-01-03 | 20.51 | $20.62 | 516918 |
| 2022-12-30 | 20.57 | $20.49 | 310975 |
| 2022-12-29 | 20.70 | $20.53 | 231036 |
| 2022-12-28 | 20.85 | $20.37 | 198700 |
| 2022-12-27 | 21.08 | $21.04 | 151604 |
| 2022-12-23 | 21.16 | $20.96 | 169322 |
| 2022-12-22 | 21.29 | $20.95 | 200886 |
| 2022-12-21 | 21.45 | $21.60 | 233546 |
| 2022-12-20 | 21.45 | $21.18 | 260467 |
| 2022-12-19 | 21.58 | $20.96 | 321910 |
| 2022-12-16 | 21.81 | $21.11 | 765522 |
| 2022-12-15 | 22.05 | $21.18 | 255012 |
| 2022-12-14 | 22.32 | $22.13 | 223225 |
| 2022-12-13 | 22.34 | $22.30 | 276789 |
| 2022-12-12 | 22.31 | $21.93 | 293737 |
| 2022-12-09 | 22.39 | $21.72 | 373958 |
| 2022-12-08 | 22.55 | $21.82 | 292418 |
| 2022-12-07 | 22.71 | $22.10 | 249235 |
| 2022-12-06 | 22.81 | $22.52 | 232874 |
| 2022-12-05 | 22.80 | $22.97 | 239866 |
| 2022-12-02 | 22.63 | $23.16 | 263137 |
| 2022-12-01 | 22.36 | $22.78 | 666763 |
| 2022-11-30 | 22.14 | $23.18 | 478834 |
| 2022-11-29 | 21.75 | $22.30 | 280446 |
| 2022-11-28 | 21.55 | $22.16 | 456825 |
| 2022-11-25 | 21.35 | $22.27 | 218236 |
| 2022-11-23 | 21.08 | $22.20 | 363471 |
| 2022-11-22 | 20.78 | $21.53 | 279557 |
| 2022-11-21 | 20.63 | $21.25 | 346999 |
| 2022-11-18 | 20.55 | $21.33 | 248511 |
| 2022-11-17 | 20.43 | $21.08 | 349870 |
| 2022-11-16 | 20.38 | $20.93 | 376879 |
| 2022-11-15 | 20.38 | $21.48 | 493593 |
| 2022-11-14 | 20.21 | $20.75 | 368433 |
| 2022-11-11 | 20.26 | $20.68 | 526814 |
| 2022-11-10 | 20.35 | $20.46 | 525943 |
| 2022-11-09 | 20.55 | $19.58 | 968963 |
| 2022-11-08 | 21.09 | $20.02 | 1.1M |
| 2022-11-07 | 21.62 | $18.71 | 945859 |
| 2022-11-04 | 22.69 | $19.27 | 831010 |
| 2022-11-03 | 23.81 | $18.29 | 2.5M |
| 2022-11-02 | 25.49 | $25.22 | 410709 |
| 2022-11-01 | 25.33 | $26.17 | 346400 |
| 2022-10-31 | 24.81 | $25.73 | 329576 |
| 2022-10-28 | 24.31 | $25.55 | 423179 |
| 2022-10-27 | 23.74 | $24.83 | 347457 |
| 2022-10-26 | 23.27 | $24.69 | 334753 |
| 2022-10-25 | 22.73 | $24.44 | 388203 |
| 2022-10-24 | 22.16 | $23.07 | 324308 |
| 2022-10-21 | 21.89 | $23.32 | 1.4M |
| 2022-10-20 | 21.50 | $22.60 | 467353 |
| 2022-10-19 | 21.26 | $22.60 | 414933 |
| 2022-10-18 | 20.97 | $22.32 | 574625 |
| 2022-10-17 | 20.72 | $22.50 | 625368 |
| 2022-10-14 | 20.38 | $20.51 | 284197 |
| 2022-10-13 | 20.61 | $20.97 | 396539 |
| 2022-10-12 | 20.76 | $20.63 | 314682 |
| 2022-10-11 | 21.07 | $20.83 | 384124 |
| 2022-10-10 | 21.40 | $20.88 | 376775 |
| 2022-10-07 | 21.81 | $21.50 | 529038 |
| 2022-10-06 | 22.12 | $22.13 | 355987 |
| 2022-10-05 | 22.31 | $22.76 | 581236 |
| 2022-10-04 | 22.35 | $22.05 | 925907 |
| 2022-10-03 | 22.64 | $22.14 | 729312 |
| 2022-09-30 | 22.97 | $21.74 | 625293 |
| 2022-09-29 | 23.51 | $22.40 | 511366 |
| 2022-09-28 | 23.97 | $23.69 | 378079 |
| 2022-09-27 | 24.11 | $23.79 | 215643 |
| 2022-09-26 | 24.26 | $23.64 | 244879 |
| 2022-09-23 | 24.48 | $23.67 | 272597 |
| 2022-09-22 | 24.74 | $23.91 | 258293 |
| 2022-09-21 | 24.98 | $24.03 | 504286 |
| 2022-09-20 | 25.23 | $24.35 | 365850 |
| 2022-09-19 | 25.42 | $25.18 | 322676 |
| 2022-09-16 | 25.37 | $24.44 | 1.7M |
| 2022-09-15 | 25.54 | $25.41 | 428988 |
| 2022-09-14 | 25.43 | $25.41 | 268227 |
| 2022-09-13 | 25.27 | $25.37 | 596872 |
| 2022-09-12 | 25.09 | $25.71 | 526249 |
| 2022-09-09 | 24.74 | $26.02 | 793406 |
| 2022-09-08 | 24.21 | $25.55 | 766872 |
| 2022-09-07 | 23.70 | $25.07 | 735762 |
| 2022-09-06 | 23.23 | $23.26 | 486497 |
| 2022-09-02 | 23.22 | $22.84 | 244997 |
| 2022-09-01 | 23.34 | $22.95 | 262192 |
| 2022-08-31 | 23.45 | $22.94 | 286824 |
| 2022-08-30 | 23.58 | $22.74 | 200145 |
| 2022-08-29 | 23.80 | $23.05 | 221513 |
| 2022-08-26 | 23.96 | $23.15 | 195589 |
| 2022-08-25 | 24.11 | $23.82 | 211053 |
| 2022-08-24 | 24.07 | $24.18 | 357208 |
| 2022-08-23 | 23.90 | $23.15 | 205418 |
| 2022-08-22 | 24.00 | $22.99 | 233100 |
| 2022-08-19 | 24.15 | $23.44 | 211340 |
| 2022-08-18 | 24.19 | $23.77 | 148749 |
| 2022-08-17 | 24.11 | $23.60 | 226257 |
| 2022-08-16 | 24.05 | $23.87 | 223413 |
| 2022-08-15 | 23.87 | $24.09 | 303276 |
| 2022-08-12 | 23.57 | $23.94 | 410202 |
| 2022-08-11 | 23.23 | $22.80 | 238188 |
| 2022-08-10 | 23.16 | $23.01 | 191224 |
| 2022-08-09 | 23.00 | $22.47 | 241426 |
| 2022-08-08 | 22.95 | $22.68 | 289709 |
| 2022-08-05 | 22.81 | $23.02 | 334754 |
| 2022-08-04 | 22.51 | $22.79 | 332346 |
| 2022-08-03 | 22.21 | $22.29 | 229245 |
| 2022-08-02 | 21.98 | $22.16 | 175371 |
| 2022-08-01 | 21.73 | $22.18 | 172243 |
| 2022-07-29 | 21.41 | $22.23 | 275207 |
| 2022-07-28 | 21.00 | $21.71 | 197181 |
| 2022-07-27 | 20.64 | $21.27 | 266286 |
| 2022-07-26 | 20.34 | $20.46 | 191920 |
| 2022-07-25 | 20.23 | $20.48 | 169675 |
| 2022-07-22 | 20.08 | $20.32 | 159044 |
| 2022-07-21 | 19.94 | $20.77 | 210924 |
| 2022-07-20 | 19.63 | $20.19 | 167815 |
| 2022-07-19 | 19.43 | $19.97 | 200689 |
| 2022-07-18 | 19.25 | $19.17 | 217549 |
| 2022-07-15 | 19.30 | $19.33 | 372708 |
| 2022-07-14 | 19.30 | $19.06 | 197244 |
| 2022-07-13 | 19.39 | $19.26 | 140179 |
| 2022-07-12 | 19.44 | $19.16 | 171251 |
| 2022-07-11 | 19.53 | $19.75 | 187078 |
| 2022-07-08 | 19.45 | $19.99 | 175367 |
| 2022-07-07 | 19.28 | $20.06 | 333670 |
| 2022-07-06 | 19.04 | $19.04 | 249854 |
| 2022-07-05 | 19.09 | $19.17 | 298898 |
| 2022-07-01 | 19.10 | $19.06 | 251006 |
| 2022-06-30 | 19.16 | $19.42 | 518924 |
| 2022-06-29 | 19.11 | $19.12 | 317953 |
| 2022-06-28 | 19.16 | $19.23 | 233257 |
| 2022-06-27 | 19.18 | $19.53 | 321248 |
| 2022-06-24 | 19.11 | $19.19 | 2.1M |
| 2022-06-23 | 19.14 | $18.80 | 278015 |
| 2022-06-22 | 19.30 | $18.91 | 238485 |
| 2022-06-21 | 19.46 | $19.00 | 481857 |
| 2022-06-17 | 19.63 | $18.82 | 597554 |
| 2022-06-16 | 19.89 | $18.47 | 314297 |
| 2022-06-15 | 20.32 | $19.47 | 222038 |
| 2022-06-14 | 20.52 | $19.17 | 319041 |
| 2022-06-13 | 20.86 | $19.08 | 441803 |
| 2022-06-10 | 21.28 | $20.31 | 256591 |
| 2022-06-09 | 21.40 | $20.80 | 314204 |
| 2022-06-08 | 21.37 | $20.99 | 254163 |
| 2022-06-07 | 21.26 | $20.91 | 330279 |
| 2022-06-06 | 21.13 | $21.57 | 415956 |
| 2022-06-03 | 20.75 | $21.39 | 367079 |
| 2022-06-02 | 20.34 | $21.47 | 382643 |
| 2022-06-01 | 19.79 | $20.71 | 547699 |
| 2022-05-31 | 19.36 | $20.21 | 877930 |
| 2022-05-27 | 18.99 | $20.18 | 475521 |
| 2022-05-26 | 18.55 | $19.45 | 481376 |
| 2022-05-25 | 18.24 | $19.01 | 409905 |
| 2022-05-24 | 18.00 | $19.16 | 560844 |
| 2022-05-23 | 17.66 | $18.78 | 437777 |
| 2022-05-20 | 17.38 | $18.23 | 303652 |
| 2022-05-19 | 17.22 | $17.89 | 525207 |
| 2022-05-18 | 17.15 | $17.60 | 334027 |
| 2022-05-17 | 17.16 | $17.85 | 797172 |
| 2022-05-16 | 17.10 | $17.29 | 439354 |
| 2022-05-13 | 17.23 | $17.41 | 807291 |
| 2022-05-12 | 17.36 | $17.16 | 605761 |
| 2022-05-11 | 17.61 | $17.42 | 341534 |
| 2022-05-10 | 17.84 | $17.62 | 472740 |
| 2022-05-09 | 18.07 | $17.62 | 617941 |
| 2022-05-06 | 18.37 | $18.28 | 517724 |
| 2022-05-05 | 18.53 | $18.25 | 663993 |
| 2022-05-04 | 18.74 | $19.35 | 293447 |
| 2022-05-03 | 18.66 | $18.76 | 266034 |
| 2022-05-02 | 18.75 | $18.72 | 368573 |
| 2022-04-29 | 18.89 | $18.52 | 252611 |
| 2022-04-28 | 19.13 | $18.97 | 365526 |
| 2022-04-27 | 19.28 | $18.82 | 393949 |
| 2022-04-26 | 19.52 | $18.43 | 474109 |
| 2022-04-25 | 19.94 | $19.35 | 363016 |
| 2022-04-22 | 20.16 | $19.37 | 355811 |
| 2022-04-21 | 20.42 | $19.94 | 311356 |
| 2022-04-20 | 20.56 | $20.60 | 397521 |
| 2022-04-19 | 20.51 | $20.43 | 597995 |
| 2022-04-18 | 20.51 | $19.96 | 358681 |
| 2022-04-14 | 20.65 | $20.32 | 165449 |
| 2022-04-13 | 20.71 | $20.49 | 265554 |
| 2022-04-12 | 20.72 | $20.16 | 320697 |
| 2022-04-11 | 20.83 | $19.96 | 547226 |
| 2022-04-08 | 21.01 | $20.91 | 492463 |
| 2022-04-07 | 20.94 | $21.17 | 996980 |
| 2022-04-06 | 20.75 | $20.55 | 664877 |
| 2022-04-05 | 20.71 | $20.68 | 560736 |
| 2022-04-04 | 20.62 | $20.82 | 730109 |
| 2022-04-01 | 20.46 | $20.47 | 443105 |
| 2022-03-31 | 20.36 | $20.14 | 300297 |
| 2022-03-30 | 20.34 | $20.45 | 326259 |
| 2022-03-29 | 20.21 | $20.65 | 598024 |
| 2022-03-28 | 19.99 | $19.97 | 328736 |
| 2022-03-25 | 19.92 | $19.73 | 458368 |
| 2022-03-24 | 19.91 | $19.97 | 292924 |
| 2022-03-23 | 19.83 | $19.77 | 175096 |
| 2022-03-22 | 19.78 | $20.15 | 663597 |
| 2022-03-21 | 19.59 | $19.79 | 329586 |
| 2022-03-18 | 19.48 | $19.93 | 957312 |
| 2022-03-17 | 19.30 | $19.67 | 347363 |
| 2022-03-16 | 19.16 | $19.49 | 315213 |
| 2022-03-15 | 19.04 | $18.93 | 291835 |
| 2022-03-14 | 19.08 | $18.47 | 314435 |
| 2022-03-11 | 19.27 | $19.02 | 183156 |
| 2022-03-10 | 19.33 | $19.38 | 238904 |
| 2022-03-09 | 19.28 | $19.71 | 717085 |
| 2022-03-08 | 19.12 | $18.86 | 705916 |
| 2022-03-07 | 19.20 | $18.96 | 485519 |
| 2022-03-04 | 19.26 | $19.46 | 305003 |
| 2022-03-03 | 19.17 | $19.55 | 308910 |
| 2022-03-02 | 19.04 | $19.33 | 291399 |
| 2022-03-01 | 18.95 | $18.66 | 468071 |
| 2022-02-28 | 19.05 | $19.00 | 526756 |
| 2022-02-25 | 19.07 | $19.23 | 402936 |
| 2022-02-24 | 19.02 | $18.91 | 274327 |
| 2022-02-23 | 19.07 | $18.40 | 267616 |
| 2022-02-22 | 19.28 | $18.64 | 256150 |
| 2022-02-18 | 19.47 | $19.58 | 186068 |
| 2022-02-17 | 19.41 | $19.69 | 117044 |
| 2022-02-16 | 19.29 | $19.88 | 195155 |
| 2022-02-15 | 19.09 | $19.68 | 168596 |
| 2022-02-14 | 18.91 | $19.03 | 273453 |
| 2022-02-11 | 18.90 | $18.78 | 205050 |
| 2022-02-10 | 18.97 | $19.11 | 162552 |
| 2022-02-09 | 18.96 | $19.41 | 204861 |
| 2022-02-08 | 18.85 | $19.19 | 139292 |
| 2022-02-07 | 18.80 | $18.66 | 241919 |
| 2022-02-04 | 18.90 | $18.87 | 303181 |
| 2022-02-03 | 18.97 | $19.01 | 180265 |
| 2022-02-02 | 19.01 | $19.72 | 184543 |
| 2022-02-01 | 18.85 | $19.78 | 226849 |
| 2022-01-31 | 18.64 | $19.58 | 254539 |
| 2022-01-28 | 18.45 | $18.99 | 274650 |
| 2022-01-27 | 18.42 | $18.49 | 243133 |
| 2022-01-26 | 18.56 | $18.92 | 418710 |
| 2022-01-25 | 18.60 | $18.50 | 335620 |
| 2022-01-24 | 18.79 | $19.12 | 357650 |
| 2022-01-21 | 18.84 | $18.54 | 549783 |
| 2022-01-20 | 19.10 | $18.73 | 354352 |
| 2022-01-19 | 19.36 | $19.02 | 295040 |
| 2022-01-18 | 19.60 | $19.27 | 500636 |
| 2022-01-14 | 19.82 | $19.72 | 208456 |
| 2022-01-13 | 19.95 | $19.71 | 298663 |
| 2022-01-12 | 20.12 | $19.83 | 236340 |
| 2022-01-11 | 20.30 | $20.16 | 212684 |
| 2022-01-10 | 20.42 | $19.91 | 385733 |
| 2022-01-07 | 20.65 | $19.83 | 249015 |
| 2022-01-06 | 20.95 | $20.48 | 306945 |
| 2022-01-05 | 21.12 | $20.52 | 756070 |
| 2022-01-04 | 21.31 | $21.78 | 313402 |
| 2022-01-03 | 21.15 | $21.50 | 192306 |
| 2021-12-31 | 21.04 | $21.49 | 138638 |
| 2021-12-30 | 20.91 | $21.34 | 207530 |
| 2021-12-29 | 20.80 | $21.12 | 137171 |
| 2021-12-28 | 20.73 | $21.34 | 124446 |
| 2021-12-27 | 20.59 | $21.41 | 284934 |
| 2021-12-23 | 20.40 | $21.10 | 205738 |
| 2021-12-22 | 20.27 | $20.75 | 191739 |
| 2021-12-21 | 20.24 | $20.51 | 396623 |
| 2021-12-20 | 20.27 | $20.60 | 577563 |
| 2021-12-17 | 20.30 | $20.36 | 962994 |
| 2021-12-16 | 20.42 | $20.61 | 526510 |
| 2021-12-15 | 20.49 | $20.67 | 295383 |
| 2021-12-14 | 20.56 | $20.39 | 340159 |
| 2021-12-13 | 20.75 | $20.41 | 280240 |
| 2021-12-10 | 20.98 | $20.60 | 180719 |
| 2021-12-09 | 21.21 | $20.93 | 234601 |
| 2021-12-08 | 21.38 | $21.38 | 167267 |
| 2021-12-07 | 21.46 | $21.54 | 253055 |
| 2021-12-06 | 21.50 | $21.31 | 294245 |
| 2021-12-03 | 21.63 | $21.15 | 266838 |
| 2021-12-02 | 21.83 | $21.08 | 220480 |
| 2021-12-01 | 22.11 | $20.64 | 262726 |
| 2021-11-30 | 22.58 | $21.25 | 393546 |
| 2021-11-29 | 22.95 | $21.68 | 240195 |
| 2021-11-26 | 23.26 | $21.92 | 324845 |
| 2021-11-24 | 23.56 | $22.53 | 202037 |
| 2021-11-23 | 23.71 | $22.65 | 439897 |
| 2021-11-22 | 23.83 | $23.74 | 605219 |
| 2021-11-19 | 23.63 | $24.18 | 1.0M |
| 2021-11-18 | 23.22 | $23.39 | 526204 |
| 2021-11-17 | 22.96 | $22.76 | 322431 |
| 2021-11-16 | 22.82 | $22.23 | 259580 |
| 2021-11-15 | 22.81 | $22.10 | 291728 |
| 2021-11-12 | 22.82 | $22.63 | 544738 |
| 2021-11-11 | 22.65 | $22.44 | 276221 |
| 2021-11-10 | 22.49 | $22.41 | 328258 |
| 2021-11-09 | 22.28 | $22.93 | 575369 |
| 2021-11-08 | 21.86 | $22.43 | 347873 |
| 2021-11-05 | 21.48 | $22.43 | 461091 |
| 2021-11-04 | 21.00 | $22.00 | 700222 |
| 2021-11-03 | 20.56 | $21.27 | 832763 |
| 2021-11-02 | 20.24 | $20.66 | 549892 |
| 2021-11-01 | 20.04 | $20.51 | 460010 |
| 2021-10-29 | 19.84 | $20.32 | 314231 |
| 2021-10-28 | 19.65 | $20.17 | 266130 |
| 2021-10-27 | 19.47 | $19.77 | 250651 |
| 2021-10-26 | 19.38 | $19.57 | 271799 |
| 2021-10-25 | 19.34 | $19.75 | 490541 |
| 2021-10-22 | 19.23 | $19.20 | 352207 |
| 2021-10-21 | 19.27 | $18.85 | 3.0M |
| 2021-10-20 | 19.44 | $19.58 | 263457 |
| 2021-10-19 | 19.41 | $19.51 | 355938 |
| 2021-10-18 | 19.41 | $20.05 | 265566 |
| 2021-10-15 | 19.23 | $19.94 | 492207 |
| 2021-10-14 | 19.05 | $19.51 | 347129 |
| 2021-10-13 | 18.98 | $19.10 | 161914 |
| 2021-10-12 | 19.03 | $19.02 | 172417 |
| 2021-10-11 | 19.12 | $18.90 | 238737 |
| 2021-10-08 | 19.28 | $19.39 | 110532 |
| 2021-10-07 | 19.32 | $19.69 | 200087 |
| 2021-10-06 | 19.27 | $19.48 | 226699 |
| 2021-10-05 | 19.30 | $19.43 | 226212 |
| 2021-10-04 | 19.34 | $19.32 | 234758 |
| 2021-10-01 | 19.44 | $19.53 | 332053 |
| 2021-09-30 | 19.51 | $19.03 | 442573 |
| 2021-09-29 | 19.74 | $19.21 | 203100 |
| 2021-09-28 | 19.98 | $19.73 | 280600 |
| 2021-09-27 | 20.11 | $20.44 | 410452 |
| 2021-09-24 | 20.04 | $20.14 | 227855 |
| 2021-09-23 | 20.06 | $20.51 | 264155 |
| 2021-09-22 | 19.97 | $19.77 | 234519 |
| 2021-09-21 | 20.10 | $19.35 | 236333 |
| 2021-09-20 | 20.39 | $19.24 | 332551 |
| 2021-09-17 | 20.77 | $19.47 | 1.0M |
| 2021-09-16 | 21.17 | $19.52 | 435301 |
| 2021-09-15 | 21.63 | $20.47 | 421666 |
| 2021-09-14 | 21.89 | $20.81 | 206132 |
| 2021-09-13 | 22.08 | $21.47 | 228077 |
| 2021-09-10 | 22.10 | $21.57 | 229653 |
| 2021-09-09 | 22.07 | $21.47 | 324700 |
| 2021-09-08 | 22.06 | $21.68 | 320208 |
| 2021-09-07 | 21.96 | $22.33 | 492719 |
| 2021-09-03 | 21.63 | $23.03 | 519613 |
| 2021-09-02 | 20.98 | $22.50 | 496856 |
| 2021-09-01 | 20.36 | $22.00 | 1.1M |
| 2021-08-31 | 19.75 | $20.43 | 271042 |
| 2021-08-30 | 19.50 | $20.08 | 142994 |
| 2021-08-27 | 19.32 | $20.08 | 175942 |
| 2021-08-26 | 19.09 | $19.68 | 321206 |
| 2021-08-25 | 18.95 | $19.46 | 93668 |
| 2021-08-24 | 18.85 | $19.52 | 122731 |
| 2021-08-23 | 18.71 | $19.43 | 128067 |
| 2021-08-20 | 18.59 | $18.95 | 351085 |
| 2021-08-19 | 18.59 | $18.59 | 218012 |
| 2021-08-18 | 18.73 | $18.83 | 196503 |
| 2021-08-17 | 18.82 | $18.74 | 275044 |
| 2021-08-16 | 18.98 | $18.93 | 252256 |
| 2021-08-13 | 19.11 | $19.08 | 234211 |
| 2021-08-12 | 19.24 | $19.51 | 208774 |
| 2021-08-11 | 19.27 | $19.34 | 239053 |
| 2021-08-10 | 19.37 | $19.01 | 495221 |
| 2021-08-09 | 19.60 | $19.10 | 326128 |
| 2021-08-06 | 19.87 | $19.18 | 613811 |
| 2021-08-05 | 20.17 | $20.10 | 232796 |
| 2021-08-04 | 20.25 | $19.59 | 244554 |
| 2021-08-03 | 20.51 | $20.47 | 247052 |
| 2021-08-02 | 20.55 | $19.99 | 389715 |
| 2021-07-30 | 20.75 | $21.15 | 248813 |
| 2021-07-29 | 20.64 | $21.19 | 144455 |
| 2021-07-28 | 20.49 | $20.74 | 164232 |
| 2021-07-27 | 20.45 | $20.48 | 148252 |
| 2021-07-26 | 20.48 | $20.86 | 193621 |
| 2021-07-23 | 20.41 | $20.62 | 118245 |
| 2021-07-22 | 20.40 | $20.54 | 175191 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.37
2026-07-20
Close Price
$8.57
Vol: 204491
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.29
Average
49.02
Maximum
79.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 45.37 | $8.57 | 204491 |
| 2026-07-17 | 46.12 | $8.62 | 741300 |
| 2026-07-16 | 47.18 | $8.70 | 596125 |
| 2026-07-15 | 46.00 | $8.62 | 703237 |
| 2026-07-14 | 46.49 | $8.66 | 570740 |
| 2026-07-13 | 46.49 | $8.66 | 893485 |
| 2026-07-10 | 47.29 | $8.73 | 676700 |
| 2026-07-09 | 49.62 | $8.93 | 1.0M |
| 2026-07-08 | 45.69 | $8.62 | 660003 |
| 2026-07-07 | 47.74 | $8.80 | 537910 |
| 2026-07-06 | 50.12 | $9.00 | 415696 |
| 2026-07-02 | 48.16 | $8.84 | 647692 |
| 2026-07-01 | 48.84 | $8.90 | 669337 |
| 2026-06-30 | 50.20 | $9.02 | 919000 |
| 2026-06-29 | 47.79 | $8.81 | 875525 |
| 2026-06-26 | 47.89 | $8.82 | 1.6M |
| 2026-06-25 | 47.57 | $8.79 | 710100 |
| 2026-06-24 | 47.36 | $8.77 | 925136 |
| 2026-06-23 | 48.18 | $8.86 | 621385 |
| 2026-06-22 | 48.54 | $8.90 | 1.4M |
| 2026-06-18 | 53.43 | $9.42 | 3.6M |
| 2026-06-17 | 49.43 | $8.99 | 2.5M |
| 2026-06-16 | 45.15 | $8.58 | 1.5M |
| 2026-06-15 | 46.80 | $8.76 | 2.1M |
| 2026-06-12 | 41.99 | $8.33 | 720100 |
| 2026-06-11 | 40.32 | $8.19 | 839568 |
| 2026-06-10 | 37.00 | $7.92 | 523224 |
| 2026-06-09 | 38.51 | $8.12 | 689807 |
| 2026-06-08 | 36.67 | $7.97 | 669483 |
| 2026-06-05 | 36.95 | $8.01 | 584600 |
| 2026-06-04 | 38.93 | $8.29 | 753656 |
| 2026-06-03 | 36.03 | $8.04 | 1.1M |
| 2026-06-02 | 36.96 | $8.18 | 725344 |
| 2026-06-01 | 34.90 | $8.00 | 984950 |
| 2026-05-29 | 35.95 | $8.17 | 892124 |
| 2026-05-28 | 38.98 | $8.63 | 557474 |
| 2026-05-27 | 39.33 | $8.68 | 493418 |
| 2026-05-26 | 39.92 | $8.77 | 806924 |
| 2026-05-22 | 40.45 | $8.85 | 825755 |
| 2026-05-21 | 38.25 | $8.62 | 648302 |
| 2026-05-20 | 38.42 | $8.65 | 916800 |
| 2026-05-19 | 36.67 | $8.46 | 933500 |
| 2026-05-18 | 40.09 | $9.06 | 1.3M |
| 2026-05-15 | 33.73 | $8.41 | 1.2M |
| 2026-05-14 | 34.87 | $8.62 | 4.8M |
| 2026-05-13 | 31.63 | $8.31 | 3.5M |
| 2026-05-12 | 33.79 | $8.73 | 1.4M |
| 2026-05-11 | 33.48 | $8.70 | 1.6M |
| 2026-05-08 | 35.75 | $9.13 | 1.5M |
| 2026-05-07 | 37.42 | $9.43 | 3.6M |
| 2026-05-06 | 55.34 | $11.61 | 726935 |
| 2026-05-05 | 52.36 | $11.31 | 586264 |
| 2026-05-04 | 49.01 | $11.00 | 596689 |
| 2026-05-01 | 49.44 | $11.04 | 858700 |
| 2026-04-30 | 49.75 | $11.07 | 1.2M |
| 2026-04-29 | 45.80 | $10.70 | 642000 |
| 2026-04-28 | 49.71 | $11.09 | 720243 |
| 2026-04-27 | 49.29 | $11.05 | 850202 |
| 2026-04-24 | 51.65 | $11.28 | 1.7M |
| 2026-04-23 | 48.92 | $11.01 | 830500 |
| 2026-04-22 | 46.80 | $10.81 | 1.3M |
| 2026-04-21 | 41.75 | $10.37 | 710754 |
| 2026-04-20 | 42.53 | $10.46 | 748701 |
| 2026-04-17 | 43.57 | $10.58 | 1.7M |
| 2026-04-16 | 42.12 | $10.45 | 785300 |
| 2026-04-15 | 43.51 | $10.62 | 929417 |
| 2026-04-14 | 49.65 | $11.29 | 550417 |
| 2026-04-13 | 50.87 | $11.41 | 820888 |
| 2026-04-10 | 47.82 | $11.11 | 381127 |
| 2026-04-09 | 47.31 | $11.06 | 855985 |
| 2026-04-08 | 43.70 | $10.72 | 714300 |
| 2026-04-07 | 39.16 | $10.33 | 486117 |
| 2026-04-06 | 39.86 | $10.42 | 514954 |
| 2026-04-02 | 37.24 | $10.20 | 1.1M |
| 2026-04-01 | 37.38 | $10.22 | 695211 |
| 2026-03-31 | 35.64 | $10.07 | 872000 |
| 2026-03-30 | 32.57 | $9.81 | 655348 |
| 2026-03-27 | 32.91 | $9.87 | 549190 |
| 2026-03-26 | 33.30 | $9.94 | 445062 |
| 2026-03-25 | 34.41 | $10.14 | 493300 |
| 2026-03-24 | 34.58 | $10.17 | 1.1M |
| 2026-03-23 | 34.08 | $10.12 | 2.0M |
| 2026-03-20 | 27.13 | $9.46 | 1.9M |
| 2026-03-19 | 28.29 | $9.73 | 797500 |
| 2026-03-18 | 29.08 | $9.91 | 698600 |
| 2026-03-17 | 30.32 | $10.19 | 599200 |
| 2026-03-16 | 30.63 | $10.26 | 604900 |
| 2026-03-13 | 28.54 | $10.05 | 813713 |
| 2026-03-12 | 29.30 | $10.24 | 831214 |
| 2026-03-11 | 31.57 | $10.78 | 656839 |
| 2026-03-10 | 31.96 | $10.87 | 1.0M |
| 2026-03-09 | 33.05 | $11.12 | 1.8M |
| 2026-03-06 | 28.34 | $10.61 | 905456 |
| 2026-03-05 | 28.79 | $10.73 | 870179 |
| 2026-03-04 | 28.70 | $10.72 | 928411 |
| 2026-03-03 | 24.14 | $10.22 | 1.7M |
| 2026-03-02 | 24.26 | $10.26 | 940752 |
| 2026-02-27 | 24.75 | $10.43 | 1.2M |
| 2026-02-26 | 24.75 | $10.43 | 4.5M |
| 2026-02-25 | 63.10 | $16.12 | 459531 |
| 2026-02-24 | 62.61 | $16.07 | 299907 |
| 2026-02-23 | 62.52 | $16.06 | 369146 |
| 2026-02-20 | 65.31 | $16.24 | 272239 |
| 2026-02-19 | 63.68 | $16.05 | 279700 |
| 2026-02-18 | 60.94 | $15.75 | 291434 |
| 2026-02-17 | 63.05 | $15.89 | 333370 |
| 2026-02-13 | 60.35 | $15.60 | 309300 |
| 2026-02-12 | 58.04 | $15.37 | 235113 |
| 2026-02-11 | 59.03 | $15.44 | 246800 |
| 2026-02-10 | 61.17 | $15.59 | 286396 |
| 2026-02-09 | 64.42 | $15.81 | 273755 |
| 2026-02-06 | 61.41 | $15.47 | 304500 |
| 2026-02-05 | 57.82 | $15.11 | 233231 |
| 2026-02-04 | 56.43 | $14.98 | 211600 |
| 2026-02-03 | 54.57 | $14.81 | 381049 |
| 2026-02-02 | 56.46 | $14.95 | 343281 |
| 2026-01-30 | 52.45 | $14.59 | 399234 |
| 2026-01-29 | 54.99 | $14.78 | 296804 |
| 2026-01-28 | 53.52 | $14.65 | 455817 |
| 2026-01-27 | 51.57 | $14.48 | 285541 |
| 2026-01-26 | 49.80 | $14.33 | 226901 |
| 2026-01-23 | 49.45 | $14.30 | 293240 |
| 2026-01-22 | 53.34 | $14.63 | 286342 |
| 2026-01-21 | 51.01 | $14.42 | 311131 |
| 2026-01-20 | 45.59 | $13.98 | 308921 |
| 2026-01-16 | 49.36 | $14.30 | 373917 |
| 2026-01-15 | 49.36 | $14.30 | 340943 |
| 2026-01-14 | 48.40 | $14.22 | 393353 |
| 2026-01-13 | 50.21 | $14.38 | 285500 |
| 2026-01-12 | 49.08 | $14.28 | 235000 |
| 2026-01-09 | 47.72 | $14.16 | 299500 |
| 2026-01-08 | 50.72 | $14.44 | 215996 |
| 2026-01-07 | 46.38 | $14.06 | 278402 |
| 2026-01-06 | 50.37 | $14.42 | 304345 |
| 2026-01-05 | 49.34 | $14.33 | 372100 |
| 2026-01-02 | 41.46 | $13.72 | 318800 |
| 2025-12-31 | 38.01 | $13.49 | 512400 |
| 2025-12-30 | 37.86 | $13.48 | 613326 |
| 2025-12-29 | 40.89 | $13.80 | 321500 |
| 2025-12-26 | 41.69 | $13.88 | 287018 |
| 2025-12-24 | 41.14 | $13.84 | 152300 |
| 2025-12-23 | 40.75 | $13.81 | 399007 |
| 2025-12-22 | 42.27 | $13.98 | 409500 |
| 2025-12-19 | 43.08 | $14.07 | 1.3M |
| 2025-12-18 | 46.45 | $14.43 | 393600 |
| 2025-12-17 | 42.91 | $14.13 | 435200 |
| 2025-12-16 | 45.89 | $14.44 | 599740 |
| 2025-12-15 | 46.68 | $14.52 | 478300 |
| 2025-12-12 | 46.13 | $14.47 | 315515 |
| 2025-12-11 | 47.34 | $14.60 | 356758 |
| 2025-12-10 | 45.34 | $14.41 | 554813 |
| 2025-12-09 | 43.41 | $14.23 | 443748 |
| 2025-12-08 | 45.71 | $14.50 | 441340 |
| 2025-12-05 | 47.67 | $14.72 | 333137 |
| 2025-12-04 | 47.28 | $14.68 | 285200 |
| 2025-12-03 | 49.19 | $14.90 | 420332 |
| 2025-12-02 | 44.65 | $14.43 | 492000 |
| 2025-12-01 | 44.89 | $14.46 | 393442 |
| 2025-11-28 | 44.79 | $14.45 | 225400 |
| 2025-11-26 | 44.15 | $14.38 | 300641 |
| 2025-11-25 | 42.98 | $14.25 | 470300 |
| 2025-11-24 | 39.55 | $13.88 | 845200 |
| 2025-11-21 | 37.23 | $13.64 | 526019 |
| 2025-11-20 | 33.59 | $13.28 | 512649 |
| 2025-11-19 | 37.75 | $14.00 | 722400 |
| 2025-11-18 | 40.60 | $14.43 | 535900 |
| 2025-11-17 | 41.08 | $14.50 | 715234 |
| 2025-11-14 | 41.41 | $14.55 | 502930 |
| 2025-11-13 | 41.23 | $14.53 | 751250 |
| 2025-11-12 | 38.81 | $14.26 | 819800 |
| 2025-11-11 | 36.89 | $14.05 | 655426 |
| 2025-11-10 | 36.95 | $14.06 | 1.1M |
| 2025-11-07 | 36.26 | $13.98 | 2.5M |
| 2025-11-06 | 38.82 | $14.49 | 1.2M |
| 2025-11-05 | 61.17 | $17.26 | 521043 |
| 2025-11-04 | 53.34 | $16.41 | 339600 |
| 2025-11-03 | 58.63 | $16.81 | 402400 |
| 2025-10-31 | 63.08 | $17.11 | 335300 |
| 2025-10-30 | 63.38 | $17.13 | 220800 |
| 2025-10-29 | 63.97 | $17.17 | 280425 |
| 2025-10-28 | 67.38 | $17.40 | 321321 |
| 2025-10-27 | 70.32 | $17.59 | 291224 |
| 2025-10-24 | 79.33 | $18.11 | 309200 |
| 2025-10-23 | 78.10 | $17.87 | 409500 |
| 2025-10-22 | 74.14 | $17.22 | 392800 |
| 2025-10-21 | 73.72 | $17.16 | 556400 |
| 2025-10-20 | 72.82 | $17.03 | 466950 |
| 2025-10-17 | 70.85 | $16.76 | 457900 |
| 2025-10-16 | 71.03 | $16.77 | 564906 |
| 2025-10-15 | 67.65 | $16.34 | 436600 |
| 2025-10-14 | 61.72 | $15.74 | 271200 |
| 2025-10-13 | 59.62 | $15.56 | 294900 |
| 2025-10-10 | 55.90 | $15.27 | 364337 |
| 2025-10-09 | 56.75 | $15.32 | 647200 |
| 2025-10-08 | 58.81 | $15.44 | 464600 |
| 2025-10-07 | 61.08 | $15.57 | 291549 |
| 2025-10-06 | 65.13 | $15.79 | 292003 |
| 2025-10-03 | 64.93 | $15.77 | 466245 |
| 2025-10-02 | 66.75 | $15.87 | 347900 |
| 2025-10-01 | 66.48 | $15.84 | 371521 |
| 2025-09-30 | 62.45 | $15.42 | 325000 |
| 2025-09-29 | 61.72 | $15.35 | 497917 |
| 2025-09-26 | 61.41 | $15.32 | 479200 |
| 2025-09-25 | 60.62 | $15.24 | 435600 |
| 2025-09-24 | 61.22 | $15.28 | 388100 |
| 2025-09-23 | 59.11 | $15.06 | 387300 |
| 2025-09-22 | 58.02 | $14.95 | 396000 |
| 2025-09-19 | 55.36 | $14.69 | 1.1M |
| 2025-09-18 | 61.80 | $15.14 | 500300 |
| 2025-09-17 | 55.96 | $14.60 | 634300 |
| 2025-09-16 | 56.26 | $14.62 | 665400 |
| 2025-09-15 | 55.46 | $14.55 | 397138 |
| 2025-09-12 | 53.25 | $14.36 | 258800 |
| 2025-09-11 | 55.59 | $14.53 | 369300 |
| 2025-09-10 | 56.42 | $14.59 | 360613 |
| 2025-09-09 | 54.14 | $14.38 | 508454 |
| 2025-09-08 | 56.84 | $14.58 | 437531 |
| 2025-09-05 | 55.14 | $14.42 | 325647 |
| 2025-09-04 | 53.95 | $14.31 | 487543 |
| 2025-09-03 | 51.64 | $14.10 | 564300 |
| 2025-09-02 | 54.62 | $14.34 | 438923 |
| 2025-08-29 | 53.23 | $14.21 | 210500 |
| 2025-08-28 | 55.72 | $14.41 | 295700 |
| 2025-08-27 | 57.78 | $14.57 | 318500 |
| 2025-08-26 | 57.31 | $14.52 | 305619 |
| 2025-08-25 | 57.04 | $14.49 | 240628 |
| 2025-08-22 | 59.93 | $14.73 | 328929 |
| 2025-08-21 | 55.06 | $14.19 | 315343 |
| 2025-08-20 | 56.89 | $14.34 | 410700 |
| 2025-08-19 | 57.86 | $14.42 | 337826 |
| 2025-08-18 | 56.35 | $14.25 | 452200 |
| 2025-08-15 | 55.73 | $14.18 | 377326 |
| 2025-08-14 | 59.27 | $14.49 | 480500 |
| 2025-08-13 | 60.81 | $14.62 | 481108 |
| 2025-08-12 | 58.28 | $14.30 | 581600 |
| 2025-08-11 | 54.72 | $13.89 | 559214 |
| 2025-08-08 | 58.17 | $14.19 | 450300 |
| 2025-08-07 | 64.04 | $14.65 | 871000 |
| 2025-08-06 | 54.20 | $13.62 | 354800 |
| 2025-08-05 | 54.34 | $13.63 | 295000 |
| 2025-08-04 | 50.79 | $13.33 | 338300 |
| 2025-08-01 | 43.24 | $12.79 | 565935 |
| 2025-07-31 | 52.61 | $13.45 | 485647 |
| 2025-07-30 | 55.92 | $13.64 | 453416 |
| 2025-07-29 | 56.45 | $13.67 | 620632 |
| 2025-07-28 | 57.32 | $13.72 | 313800 |
| 2025-07-25 | 60.12 | $13.88 | 320400 |
| 2025-07-24 | 60.65 | $13.91 | 307630 |
| 2025-07-23 | 59.98 | $13.85 | 359905 |
| 2025-07-22 | 57.95 | $13.67 | 350543 |
| 2025-07-21 | 56.55 | $13.55 | 316100 |
| 2025-07-18 | 56.43 | $13.54 | 481807 |
| 2025-07-17 | 58.03 | $13.65 | 421500 |
| 2025-07-16 | 55.87 | $13.45 | 442014 |
| 2025-07-15 | 50.41 | $13.00 | 318024 |
| 2025-07-14 | 52.04 | $13.12 | 262200 |
| 2025-07-11 | 52.58 | $13.16 | 327800 |
| 2025-07-10 | 55.59 | $13.38 | 304141 |
| 2025-07-09 | 54.35 | $13.27 | 306418 |
| 2025-07-08 | 51.91 | $13.06 | 667000 |
| 2025-07-07 | 49.73 | $12.88 | 299534 |
| 2025-07-03 | 53.86 | $13.20 | 427132 |
| 2025-07-02 | 49.91 | $12.88 | 325206 |
| 2025-07-01 | 47.78 | $12.72 | 346900 |
| 2025-06-30 | 48.52 | $12.78 | 653800 |
| 2025-06-27 | 46.43 | $12.62 | 1.1M |
| 2025-06-26 | 43.59 | $12.41 | 376326 |
| 2025-06-25 | 39.52 | $12.13 | 297600 |
| 2025-06-24 | 40.93 | $12.27 | 399200 |
| 2025-06-23 | 39.77 | $12.19 | 330909 |
| 2025-06-20 | 37.28 | $12.02 | 917800 |
| 2025-06-18 | 38.71 | $12.18 | 321800 |
| 2025-06-17 | 38.97 | $12.21 | 310400 |
| 2025-06-16 | 40.93 | $12.43 | 375100 |
| 2025-06-13 | 40.02 | $12.36 | 354200 |
| 2025-06-12 | 41.86 | $12.57 | 373646 |
| 2025-06-11 | 42.84 | $12.68 | 263300 |
| 2025-06-10 | 44.09 | $12.82 | 377622 |
| 2025-06-09 | 42.96 | $12.72 | 330000 |
| 2025-06-06 | 41.96 | $12.63 | 292822 |
| 2025-06-05 | 40.07 | $12.46 | 353000 |
| 2025-06-04 | 40.59 | $12.53 | 332038 |
| 2025-06-03 | 40.81 | $12.56 | 446800 |
| 2025-06-02 | 39.18 | $12.40 | 554600 |
| 2025-05-30 | 40.57 | $12.61 | 652257 |
| 2025-05-29 | 38.29 | $12.38 | 404000 |
| 2025-05-28 | 38.29 | $12.38 | 456538 |
| 2025-05-27 | 39.79 | $12.63 | 412000 |
| 2025-05-23 | 39.16 | $12.56 | 423207 |
| 2025-05-22 | 38.19 | $12.45 | 541532 |
| 2025-05-21 | 39.21 | $12.64 | 524240 |
| 2025-05-20 | 40.68 | $12.91 | 534000 |
| 2025-05-19 | 41.62 | $13.08 | 443314 |
| 2025-05-16 | 42.05 | $13.16 | 676700 |
| 2025-05-15 | 35.00 | $12.28 | 685400 |
| 2025-05-14 | 35.14 | $12.31 | 674479 |
| 2025-05-13 | 34.73 | $12.26 | 657500 |
| 2025-05-12 | 34.57 | $12.24 | 994200 |
| 2025-05-09 | 27.37 | $11.37 | 985491 |
| 2025-05-08 | 30.61 | $12.25 | 2.5M |
| 2025-05-07 | 47.57 | $15.04 | 495308 |
| 2025-05-06 | 45.93 | $14.88 | 495400 |
| 2025-05-05 | 52.76 | $15.58 | 304700 |
| 2025-05-02 | 55.21 | $15.80 | 218000 |
| 2025-05-01 | 53.14 | $15.58 | 336003 |
| 2025-04-30 | 51.90 | $15.45 | 368941 |
| 2025-04-29 | 51.43 | $15.40 | 435223 |
| 2025-04-28 | 47.62 | $15.01 | 622200 |
| 2025-04-25 | 49.12 | $15.17 | 339300 |
| 2025-04-24 | 49.21 | $15.18 | 710100 |
| 2025-04-23 | 45.10 | $14.76 | 593652 |
| 2025-04-22 | 46.11 | $14.88 | 356957 |
| 2025-04-21 | 43.61 | $14.63 | 242346 |
| 2025-04-17 | 45.21 | $14.83 | 388143 |
| 2025-04-16 | 45.52 | $14.87 | 367500 |
| 2025-04-15 | 47.17 | $15.08 | 389300 |
| 2025-04-14 | 45.38 | $14.88 | 257600 |
| 2025-04-11 | 45.03 | $14.84 | 417000 |
| 2025-04-10 | 42.92 | $14.60 | 355912 |
| 2025-04-09 | 47.14 | $15.19 | 558007 |
| 2025-04-08 | 38.58 | $14.31 | 596800 |
| 2025-04-07 | 39.62 | $14.46 | 554400 |
| 2025-04-04 | 39.10 | $14.41 | 617800 |
| 2025-04-03 | 42.89 | $14.95 | 510580 |
| 2025-04-02 | 51.90 | $15.97 | 498200 |
| 2025-04-01 | 50.74 | $15.85 | 379131 |
| 2025-03-31 | 51.13 | $15.89 | 430000 |
| 2025-03-28 | 51.70 | $15.95 | 272105 |
| 2025-03-27 | 53.87 | $16.18 | 331300 |
| 2025-03-26 | 57.45 | $16.54 | 314612 |
| 2025-03-25 | 58.07 | $16.60 | 362922 |
| 2025-03-24 | 60.41 | $16.83 | 466800 |
| 2025-03-21 | 55.01 | $16.11 | 1.0M |
| 2025-03-20 | 57.06 | $16.31 | 349000 |
| 2025-03-19 | 60.84 | $16.66 | 442348 |
| 2025-03-18 | 56.98 | $16.16 | 581429 |
| 2025-03-17 | 53.86 | $15.80 | 487717 |
| 2025-03-14 | 60.57 | $16.38 | 557200 |
| 2025-03-13 | 57.16 | $15.99 | 327345 |
| 2025-03-12 | 60.34 | $16.24 | 638000 |
| 2025-03-11 | 64.42 | $16.54 | 618000 |
| 2025-03-10 | 61.80 | $16.22 | 433800 |
| 2025-03-07 | 63.89 | $16.37 | 335800 |
| 2025-03-06 | 57.52 | $15.67 | 390626 |
| 2025-03-05 | 56.90 | $15.61 | 396021 |
| 2025-03-04 | 52.63 | $15.22 | 439265 |
| 2025-03-03 | 51.45 | $15.12 | 492900 |
| 2025-02-28 | 49.56 | $14.96 | 628300 |
| 2025-02-27 | 50.62 | $15.05 | 521900 |
| 2025-02-26 | 46.13 | $14.68 | 271400 |
| 2025-02-25 | 46.13 | $14.68 | 306340 |
| 2025-02-24 | 47.18 | $14.78 | 271539 |
| 2025-02-21 | 45.66 | $14.65 | 281400 |
| 2025-02-20 | 55.31 | $15.48 | 254309 |
| 2025-02-19 | 57.39 | $15.63 | 168714 |
| 2025-02-18 | 56.56 | $15.55 | 359718 |
| 2025-02-14 | 53.79 | $15.29 | 346642 |
| 2025-02-13 | 51.64 | $15.10 | 205800 |
| 2025-02-12 | 49.29 | $14.90 | 256100 |
| 2025-02-11 | 48.81 | $14.86 | 155400 |
| 2025-02-10 | 47.17 | $14.72 | 150900 |
| 2025-02-07 | 44.90 | $14.53 | 150204 |
| 2025-02-06 | 46.60 | $14.70 | 170326 |
| 2025-02-05 | 46.49 | $14.69 | 190700 |
| 2025-02-04 | 45.27 | $14.58 | 215832 |
| 2025-02-03 | 40.09 | $14.14 | 380540 |
| 2025-01-31 | 41.80 | $14.34 | 331000 |
| 2025-01-30 | 43.75 | $14.56 | 249149 |
| 2025-01-29 | 42.12 | $14.42 | 355000 |
| 2025-01-28 | 41.08 | $14.33 | 217145 |
| 2025-01-27 | 40.28 | $14.26 | 353606 |
| 2025-01-24 | 41.34 | $14.40 | 228635 |
| 2025-01-23 | 42.95 | $14.61 | 208513 |
| 2025-01-22 | 43.88 | $14.73 | 322446 |
| 2025-01-21 | 46.93 | $15.11 | 226927 |
| 2025-01-17 | 43.60 | $14.77 | 366601 |
| 2025-01-16 | 39.11 | $14.35 | 251600 |
| 2025-01-15 | 39.25 | $14.37 | 240112 |
| 2025-01-14 | 36.30 | $14.10 | 216919 |
| 2025-01-13 | 35.86 | $14.06 | 297318 |
| 2025-01-10 | 36.33 | $14.14 | 292100 |
| 2025-01-08 | 40.48 | $14.79 | 304010 |
| 2025-01-07 | 41.16 | $14.89 | 261717 |
| 2025-01-06 | 44.38 | $15.34 | 248439 |
| 2025-01-03 | 41.69 | $15.06 | 211228 |
| 2025-01-02 | 40.01 | $14.89 | 299319 |
| 2024-12-31 | 38.12 | $14.70 | 307344 |
| 2024-12-30 | 38.24 | $14.72 | 252600 |
| 2024-12-27 | 39.06 | $14.86 | 226600 |
| 2024-12-26 | 40.97 | $15.18 | 488100 |
| 2024-12-24 | 36.95 | $14.74 | 218000 |
| 2024-12-23 | 37.45 | $14.83 | 387749 |
| 2024-12-20 | 39.16 | $15.14 | 1.1M |
| 2024-12-19 | 39.27 | $15.16 | 342900 |
| 2024-12-18 | 40.47 | $15.38 | 302958 |
| 2024-12-17 | 44.62 | $16.09 | 317200 |
| 2024-12-16 | 45.24 | $16.19 | 241814 |
| 2024-12-13 | 44.66 | $16.11 | 208229 |
| 2024-12-12 | 46.49 | $16.42 | 370600 |
| 2024-12-11 | 52.79 | $17.37 | 535302 |
| 2024-12-10 | 48.84 | $16.80 | 472000 |
| 2024-12-09 | 47.29 | $16.59 | 281941 |
| 2024-12-06 | 44.81 | $16.26 | 511817 |
| 2024-12-05 | 45.68 | $16.40 | 396500 |
| 2024-12-04 | 44.28 | $16.21 | 367700 |
| 2024-12-03 | 44.86 | $16.31 | 427730 |
| 2024-12-02 | 42.96 | $16.04 | 335700 |
| 2024-11-29 | 39.43 | $15.56 | 375400 |
| 2024-11-27 | 36.64 | $15.20 | 435500 |
| 2024-11-26 | 37.23 | $15.33 | 467213 |
| 2024-11-25 | 38.45 | $15.60 | 593849 |
| 2024-11-22 | 39.35 | $15.80 | 498300 |
| 2024-11-21 | 38.18 | $15.63 | 3.1M |
| 2024-11-20 | 37.29 | $15.50 | 713700 |
| 2024-11-19 | 36.30 | $15.35 | 1.0M |
| 2024-11-18 | 31.53 | $14.66 | 3.0M |
| 2024-11-15 | 54.46 | $18.75 | 331200 |
| 2024-11-14 | 56.86 | $19.00 | 223900 |
| 2024-11-13 | 58.53 | $19.17 | 323100 |
| 2024-11-12 | 61.13 | $19.43 | 255414 |
| 2024-11-11 | 66.54 | $19.93 | 431500 |
| 2024-11-08 | 65.25 | $19.71 | 340130 |
| 2024-11-07 | 66.92 | $19.86 | 398626 |
| 2024-11-06 | 65.47 | $19.60 | 693300 |
| 2024-11-05 | 62.20 | $19.06 | 298843 |
| 2024-11-04 | 58.46 | $18.52 | 334300 |
| 2024-11-01 | 58.56 | $18.53 | 621011 |
| 2024-10-31 | 53.40 | $17.86 | 551902 |
| 2024-10-30 | 53.40 | $17.86 | 306317 |
| 2024-10-29 | 51.10 | $17.58 | 413400 |
| 2024-10-28 | 54.77 | $17.98 | 218300 |
| 2024-10-25 | 53.50 | $17.82 | 154400 |
| 2024-10-24 | 53.77 | $17.85 | 263824 |
| 2024-10-23 | 54.02 | $17.88 | 306128 |
| 2024-10-22 | 54.94 | $17.99 | 410649 |
| 2024-10-21 | 63.51 | $18.91 | 493300 |
| 2024-10-18 | 63.27 | $18.87 | 442500 |
| 2024-10-17 | 57.67 | $18.01 | 370103 |
| 2024-10-16 | 57.09 | $17.93 | 414605 |
| 2024-10-15 | 58.13 | $18.04 | 377024 |
| 2024-10-14 | 61.30 | $18.37 | 273400 |
| 2024-10-11 | 64.13 | $18.65 | 297342 |
| 2024-10-10 | 63.96 | $18.62 | 306400 |
| 2024-10-09 | 65.12 | $18.74 | 361647 |
| 2024-10-08 | 64.56 | $18.63 | 492451 |
| 2024-10-07 | 58.62 | $17.60 | 216000 |
| 2024-10-04 | 53.60 | $16.90 | 205800 |
| 2024-10-03 | 54.59 | $17.01 | 190400 |
| 2024-10-02 | 57.33 | $17.31 | 448003 |
| 2024-10-01 | 55.93 | $17.11 | 199900 |
| 2024-09-30 | 58.48 | $17.39 | 191033 |
| 2024-09-27 | 57.16 | $17.19 | 177200 |
| 2024-09-26 | 56.89 | $17.15 | 166140 |
| 2024-09-25 | 56.19 | $17.04 | 274100 |
| 2024-09-24 | 60.34 | $17.53 | 149154 |
| 2024-09-23 | 57.42 | $17.05 | 212330 |
| 2024-09-20 | 57.42 | $17.05 | 839836 |
| 2024-09-19 | 58.97 | $17.24 | 288100 |
| 2024-09-18 | 56.62 | $16.84 | 437100 |
| 2024-09-17 | 54.20 | $16.45 | 290601 |
| 2024-09-16 | 51.28 | $16.01 | 490406 |
| 2024-09-13 | 51.42 | $16.03 | 234030 |
| 2024-09-12 | 47.87 | $15.51 | 336126 |
| 2024-09-11 | 47.73 | $15.49 | 376742 |
| 2024-09-10 | 46.43 | $15.30 | 507220 |
| 2024-09-09 | 43.35 | $14.86 | 302700 |
| 2024-09-06 | 40.53 | $14.48 | 302300 |
| 2024-09-05 | 42.16 | $14.79 | 428400 |
| 2024-09-04 | 48.32 | $15.83 | 289022 |
| 2024-09-03 | 48.18 | $15.81 | 457300 |
| 2024-08-30 | 50.97 | $16.24 | 357600 |
| 2024-08-29 | 52.31 | $16.44 | 287012 |
| 2024-08-28 | 53.17 | $16.57 | 345200 |
| 2024-08-27 | 62.41 | $17.80 | 514000 |
| 2024-08-26 | 64.30 | $18.02 | 284800 |
| 2024-08-23 | 66.13 | $18.23 | 387929 |
| 2024-08-22 | 63.86 | $17.74 | 385900 |
| 2024-08-21 | 67.73 | $18.18 | 337729 |
| 2024-08-20 | 65.32 | $17.65 | 457100 |
| 2024-08-19 | 66.94 | $17.83 | 249702 |
| 2024-08-16 | 65.26 | $17.46 | 338180 |
| 2024-08-15 | 64.00 | $17.19 | 350109 |
| 2024-08-14 | 61.16 | $16.62 | 232208 |
| 2024-08-13 | 61.81 | $16.70 | 298800 |
| 2024-08-12 | 61.32 | $16.60 | 439617 |
| 2024-08-09 | 61.70 | $16.65 | 464409 |
| 2024-08-08 | 61.47 | $16.60 | 316900 |
| 2024-08-07 | 58.49 | $15.95 | 297363 |
| 2024-08-06 | 58.06 | $15.86 | 812500 |
| 2024-08-05 | 59.15 | $16.03 | 776649 |
| 2024-08-02 | 60.82 | $16.29 | 702100 |
| 2024-08-01 | 70.20 | $17.59 | 1.8M |
| 2024-07-31 | 54.89 | $14.58 | 336760 |
| 2024-07-30 | 54.07 | $14.47 | 264800 |
| 2024-07-29 | 53.78 | $14.43 | 232525 |
| 2024-07-26 | 57.96 | $14.91 | 258440 |
| 2024-07-25 | 57.50 | $14.84 | 270220 |
| 2024-07-24 | 53.97 | $14.32 | 280626 |
| 2024-07-23 | 57.09 | $14.68 | 276500 |
| 2024-07-22 | 55.81 | $14.49 | 280782 |
| 2024-07-19 | 54.45 | $14.29 | 399644 |
| 2024-07-18 | 57.03 | $14.60 | 253274 |
| 2024-07-17 | 61.11 | $15.06 | 590868 |
| 2024-07-16 | 64.45 | $15.41 | 503765 |
| 2024-07-15 | 60.66 | $14.76 | 537138 |
| 2024-07-12 | 58.12 | $14.37 | 456339 |
| 2024-07-11 | 57.72 | $14.31 | 377102 |
| 2024-07-10 | 52.95 | $13.64 | 341589 |
| 2024-07-09 | 51.64 | $13.47 | 524632 |
| 2024-07-08 | 44.84 | $12.68 | 228073 |
| 2024-07-05 | 44.09 | $12.60 | 253238 |
| 2024-07-03 | 46.75 | $12.95 | 129061 |
| 2024-07-02 | 45.31 | $12.79 | 240747 |
| 2024-07-01 | 44.52 | $12.70 | 387702 |
| 2024-06-28 | 48.97 | $13.29 | 888470 |
| 2024-06-27 | 48.30 | $13.21 | 381317 |
| 2024-06-26 | 46.13 | $12.95 | 383550 |
| 2024-06-25 | 42.23 | $12.51 | 299001 |
| 2024-06-24 | 46.13 | $13.05 | 405419 |
| 2024-06-21 | 39.44 | $12.37 | 529609 |
| 2024-06-20 | 39.72 | $12.41 | 198387 |
| 2024-06-18 | 40.52 | $12.53 | 168255 |
| 2024-06-17 | 44.06 | $13.03 | 231937 |
| 2024-06-14 | 42.14 | $12.83 | 288259 |
| 2024-06-13 | 46.80 | $13.44 | 197448 |
| 2024-06-12 | 50.54 | $13.87 | 386923 |
| 2024-06-11 | 48.45 | $13.64 | 609323 |
| 2024-06-10 | 48.36 | $13.63 | 599741 |
| 2024-06-07 | 45.64 | $13.33 | 669763 |
| 2024-06-06 | 46.81 | $13.48 | 720244 |
| 2024-06-05 | 40.87 | $12.86 | 201964 |
| 2024-06-04 | 39.42 | $12.72 | 399967 |
| 2024-06-03 | 43.31 | $13.26 | 322501 |
| 2024-05-31 | 45.20 | $13.50 | 404650 |
| 2024-05-30 | 44.44 | $13.42 | 335438 |
| 2024-05-29 | 42.62 | $13.23 | 237622 |
| 2024-05-28 | 46.99 | $13.80 | 304695 |
| 2024-05-24 | 44.92 | $13.58 | 279045 |
| 2024-05-23 | 42.09 | $13.29 | 219634 |
| 2024-05-22 | 47.00 | $13.91 | 271554 |
| 2024-05-21 | 47.33 | $13.95 | 273558 |
| 2024-05-20 | 43.78 | $13.58 | 215227 |
| 2024-05-17 | 44.79 | $13.71 | 312606 |
| 2024-05-16 | 47.42 | $14.04 | 268133 |
| 2024-05-15 | 47.83 | $14.09 | 269860 |
| 2024-05-14 | 46.17 | $13.90 | 404341 |
| 2024-05-13 | 45.82 | $13.86 | 321726 |
| 2024-05-10 | 46.53 | $13.96 | 592341 |
| 2024-05-09 | 46.06 | $13.90 | 676924 |
| 2024-05-08 | 42.76 | $13.49 | 358246 |
| 2024-05-07 | 45.19 | $13.87 | 496042 |
| 2024-05-06 | 41.53 | $13.43 | 441351 |
| 2024-05-03 | 42.83 | $13.64 | 691059 |
| 2024-05-02 | 37.53 | $13.04 | 1.5M |
| 2024-05-01 | 49.13 | $14.65 | 393292 |
| 2024-04-30 | 51.48 | $14.90 | 396958 |
| 2024-04-29 | 51.13 | $14.86 | 376596 |
| 2024-04-26 | 44.80 | $14.20 | 257148 |
| 2024-04-25 | 44.69 | $14.19 | 393489 |
| 2024-04-24 | 42.55 | $13.98 | 264629 |
| 2024-04-23 | 41.63 | $13.89 | 271916 |
| 2024-04-22 | 40.22 | $13.75 | 305256 |
| 2024-04-19 | 39.82 | $13.71 | 375863 |
| 2024-04-18 | 39.06 | $13.63 | 262232 |
| 2024-04-17 | 38.12 | $13.53 | 430814 |
| 2024-04-16 | 39.09 | $13.70 | 295380 |
| 2024-04-15 | 40.71 | $13.98 | 192135 |
| 2024-04-12 | 43.07 | $14.37 | 311382 |
| 2024-04-11 | 45.86 | $14.80 | 422046 |
| 2024-04-10 | 42.49 | $14.39 | 399770 |
| 2024-04-09 | 45.37 | $14.83 | 502898 |
| 2024-04-08 | 44.56 | $14.73 | 293101 |
| 2024-04-05 | 45.39 | $14.86 | 272375 |
| 2024-04-04 | 49.81 | $15.51 | 513007 |
| 2024-04-03 | 50.03 | $15.54 | 249664 |
| 2024-04-02 | 45.51 | $14.93 | 386636 |
| 2024-04-01 | 52.45 | $15.87 | 321598 |
| 2024-03-28 | 51.86 | $15.79 | 334479 |
| 2024-03-27 | 51.94 | $15.80 | 323600 |
| 2024-03-26 | 47.08 | $15.15 | 351454 |
| 2024-03-25 | 46.69 | $15.10 | 279948 |
| 2024-03-22 | 48.05 | $15.30 | 347701 |
| 2024-03-21 | 50.20 | $15.61 | 500161 |
| 2024-03-20 | 47.23 | $15.20 | 314526 |
| 2024-03-19 | 43.99 | $14.78 | 234027 |
| 2024-03-18 | 42.39 | $14.58 | 289981 |
| 2024-03-15 | 43.82 | $14.82 | 1.6M |
| 2024-03-14 | 38.48 | $14.17 | 374573 |
| 2024-03-13 | 42.30 | $14.82 | 353427 |
| 2024-03-12 | 41.71 | $14.75 | 425480 |
| 2024-03-11 | 43.52 | $15.05 | 443099 |
| 2024-03-08 | 44.44 | $15.20 | 254228 |
| 2024-03-07 | 46.69 | $15.56 | 292221 |
| 2024-03-06 | 45.97 | $15.46 | 351193 |
| 2024-03-05 | 45.12 | $15.34 | 307281 |
| 2024-03-04 | 47.17 | $15.69 | 454966 |
| 2024-03-01 | 49.61 | $16.09 | 962437 |
| 2024-02-29 | 46.59 | $15.63 | 876045 |
| 2024-02-28 | 44.10 | $15.27 | 613767 |
| 2024-02-27 | 45.67 | $15.55 | 519616 |
| 2024-02-26 | 43.90 | $15.29 | 653975 |
| 2024-02-23 | 34.11 | $14.04 | 689888 |
| 2024-02-22 | 39.75 | $15.11 | 1.4M |
| 2024-02-21 | 42.97 | $15.62 | 387044 |
| 2024-02-20 | 43.30 | $15.67 | 273878 |
| 2024-02-16 | 46.74 | $16.18 | 335901 |
| 2024-02-15 | 47.09 | $16.23 | 324856 |
| 2024-02-14 | 43.66 | $15.80 | 368976 |
| 2024-02-13 | 38.06 | $15.17 | 286069 |
| 2024-02-12 | 42.45 | $15.86 | 311715 |
| 2024-02-09 | 39.67 | $15.57 | 363177 |
| 2024-02-08 | 36.99 | $15.30 | 242619 |
| 2024-02-07 | 35.57 | $15.16 | 483885 |
| 2024-02-06 | 31.40 | $14.76 | 892618 |
| 2024-02-05 | 28.88 | $14.53 | 446942 |
| 2024-02-02 | 33.74 | $15.48 | 479964 |
| 2024-02-01 | 33.18 | $15.43 | 282383 |
| 2024-01-31 | 33.61 | $15.51 | 469090 |
| 2024-01-30 | 36.19 | $15.97 | 346662 |
| 2024-01-29 | 37.88 | $16.25 | 554089 |
| 2024-01-26 | 36.98 | $16.16 | 277577 |
| 2024-01-25 | 36.98 | $16.16 | 476377 |
| 2024-01-24 | 37.47 | $16.25 | 479595 |
| 2024-01-23 | 41.70 | $16.98 | 1.0M |
| 2024-01-22 | 38.54 | $16.63 | 688302 |
| 2024-01-19 | 37.81 | $16.55 | 880191 |
| 2024-01-18 | 38.29 | $16.64 | 439148 |
| 2024-01-17 | 41.09 | $17.14 | 513211 |
| 2024-01-16 | 43.90 | $17.60 | 543292 |
| 2024-01-12 | 45.90 | $17.91 | 412241 |
| 2024-01-11 | 38.79 | $17.08 | 1.0M |
| 2024-01-10 | 38.85 | $17.09 | 443140 |
| 2024-01-09 | 41.78 | $17.58 | 360023 |
| 2024-01-08 | 45.73 | $18.17 | 293376 |
| 2024-01-05 | 42.95 | $17.85 | 392838 |
| 2024-01-04 | 45.21 | $18.18 | 308582 |
| 2024-01-03 | 46.13 | $18.31 | 312751 |
| 2024-01-02 | 50.35 | $18.88 | 401243 |
| 2023-12-29 | 50.05 | $18.84 | 278049 |
| 2023-12-28 | 50.71 | $18.93 | 271618 |
| 2023-12-27 | 51.36 | $19.02 | 216345 |
| 2023-12-26 | 51.64 | $19.06 | 136858 |
| 2023-12-22 | 49.01 | $18.66 | 195974 |
| 2023-12-21 | 48.54 | $18.59 | 182233 |
| 2023-12-20 | 46.96 | $18.35 | 231457 |
| 2023-12-19 | 48.80 | $18.66 | 323699 |
| 2023-12-18 | 46.62 | $18.32 | 323126 |
| 2023-12-15 | 48.05 | $18.57 | 718531 |
| 2023-12-14 | 52.50 | $19.30 | 567063 |
| 2023-12-13 | 48.12 | $18.60 | 338114 |
| 2023-12-12 | 42.59 | $17.83 | 322476 |
| 2023-12-11 | 45.53 | $18.32 | 337808 |
| 2023-12-08 | 44.49 | $18.18 | 294332 |
| 2023-12-07 | 45.67 | $18.38 | 479874 |
| 2023-12-06 | 42.40 | $17.93 | 388805 |
| 2023-12-05 | 45.65 | $18.49 | 297966 |
| 2023-12-04 | 47.24 | $18.75 | 439857 |
| 2023-12-01 | 48.04 | $18.88 | 532886 |
| 2023-11-30 | 49.13 | $19.06 | 295978 |
| 2023-11-29 | 50.90 | $19.35 | 267865 |
| 2023-11-28 | 48.34 | $18.93 | 242818 |
| 2023-11-27 | 47.03 | $18.72 | 644727 |
| 2023-11-24 | 51.66 | $19.50 | 141992 |
| 2023-11-22 | 50.89 | $19.37 | 162785 |
| 2023-11-21 | 50.26 | $19.26 | 189953 |
| 2023-11-20 | 52.60 | $19.66 | 420568 |
| 2023-11-17 | 51.42 | $19.44 | 751727 |
| 2023-11-16 | 51.32 | $19.42 | 442685 |
| 2023-11-15 | 51.47 | $19.45 | 407758 |
| 2023-11-14 | 50.95 | $19.34 | 720280 |
| 2023-11-13 | 43.71 | $17.97 | 271085 |
| 2023-11-10 | 43.71 | $17.97 | 254046 |
| 2023-11-09 | 43.15 | $17.87 | 438916 |
| 2023-11-08 | 43.52 | $17.96 | 387643 |
| 2023-11-07 | 44.47 | $18.20 | 547639 |
| 2023-11-06 | 44.04 | $18.11 | 833437 |
| 2023-11-03 | 43.90 | $18.08 | 894581 |
| 2023-11-02 | 42.20 | $17.71 | 2.2M |
| 2023-11-01 | 22.37 | $14.41 | 648520 |
| 2023-10-31 | 24.26 | $15.20 | 821418 |
| 2023-10-30 | 15.29 | $14.16 | 702822 |
| 2023-10-27 | 16.51 | $14.84 | 865735 |
| 2023-10-26 | 16.88 | $15.04 | 1.6M |
| 2023-10-25 | 17.50 | $15.37 | 1.5M |
| 2023-10-24 | 25.72 | $18.38 | 410751 |
| 2023-10-23 | 21.90 | $18.05 | 460906 |
| 2023-10-20 | 22.40 | $18.20 | 852749 |
| 2023-10-19 | 22.70 | $18.29 | 493588 |
| 2023-10-18 | 24.24 | $18.75 | 566491 |
| 2023-10-17 | 25.31 | $19.05 | 616190 |
| 2023-10-16 | 26.45 | $19.36 | 630553 |
| 2023-10-13 | 27.01 | $19.51 | 445773 |
| 2023-10-12 | 31.58 | $20.59 | 255074 |
| 2023-10-11 | 31.07 | $20.54 | 424557 |
| 2023-10-10 | 32.46 | $20.84 | 421798 |
| 2023-10-09 | 25.15 | $20.15 | 351776 |
| 2023-10-06 | 24.47 | $20.09 | 551708 |
| 2023-10-05 | 24.36 | $20.08 | 664138 |
| 2023-10-04 | 25.51 | $20.41 | 504283 |
| 2023-10-03 | 26.03 | $20.56 | 220563 |
| 2023-10-02 | 26.99 | $20.83 | 353743 |
| 2023-09-29 | 28.38 | $21.21 | 588806 |
| 2023-09-28 | 23.13 | $20.68 | 665590 |
| 2023-09-27 | 23.34 | $20.75 | 403479 |
| 2023-09-26 | 24.04 | $20.98 | 348805 |
| 2023-09-25 | 25.16 | $21.34 | 606170 |
| 2023-09-22 | 24.70 | $21.29 | 942140 |
| 2023-09-21 | 25.78 | $21.65 | 284433 |
| 2023-09-20 | 26.68 | $21.94 | 209953 |
| 2023-09-19 | 29.22 | $22.70 | 343880 |
| 2023-09-18 | 29.93 | $22.90 | 335629 |
| 2023-09-15 | 30.29 | $23.00 | 747629 |
| 2023-09-14 | 32.72 | $23.67 | 372911 |
| 2023-09-13 | 32.95 | $23.73 | 298543 |
| 2023-09-12 | 35.47 | $24.38 | 316889 |
| 2023-09-11 | 33.77 | $24.15 | 254882 |
| 2023-09-08 | 35.27 | $24.54 | 295701 |
| 2023-09-07 | 36.37 | $24.82 | 308688 |
| 2023-09-06 | 37.07 | $25.00 | 240583 |
| 2023-09-05 | 37.65 | $25.15 | 704453 |
| 2023-09-01 | 38.53 | $25.38 | 1.1M |
| 2023-08-31 | 46.59 | $27.18 | 494453 |
| 2023-08-30 | 46.06 | $27.09 | 268045 |
| 2023-08-29 | 50.68 | $27.95 | 209570 |
| 2023-08-28 | 49.67 | $27.77 | 264002 |
| 2023-08-25 | 46.94 | $27.29 | 249282 |
| 2023-08-24 | 46.13 | $27.15 | 223659 |
| 2023-08-23 | 48.18 | $27.56 | 555879 |
| 2023-08-22 | 49.82 | $27.88 | 263582 |
| 2023-08-21 | 48.30 | $27.59 | 196209 |
| 2023-08-18 | 45.89 | $27.14 | 183007 |
| 2023-08-17 | 45.41 | $27.05 | 221180 |
| 2023-08-16 | 44.46 | $26.87 | 201794 |
| 2023-08-15 | 46.63 | $27.38 | 309897 |
| 2023-08-14 | 47.58 | $27.60 | 275985 |
| 2023-08-11 | 46.69 | $27.41 | 237671 |
| 2023-08-10 | 48.00 | $27.73 | 317785 |
| 2023-08-09 | 45.32 | $27.14 | 494704 |
| 2023-08-08 | 43.78 | $26.81 | 964277 |
| 2023-08-07 | 47.06 | $27.67 | 567209 |
| 2023-08-04 | 46.39 | $27.52 | 791825 |
| 2023-08-03 | 38.84 | $25.97 | 2.1M |
| 2023-08-02 | 63.07 | $30.42 | 584915 |
| 2023-08-01 | 64.36 | $30.57 | 303697 |
| 2023-07-31 | 63.94 | $30.48 | 332862 |
| 2023-07-28 | 61.30 | $29.93 | 196441 |
| 2023-07-27 | 60.03 | $29.68 | 273625 |
| 2023-07-26 | 65.30 | $30.33 | 178771 |
| 2023-07-25 | 67.20 | $30.55 | 330218 |
| 2023-07-24 | 65.33 | $30.12 | 365913 |
| 2023-07-21 | 64.43 | $29.92 | 690370 |
| 2023-07-20 | 64.75 | $29.96 | 295218 |
| 2023-07-19 | 65.60 | $30.07 | 369572 |
| 2023-07-18 | 69.85 | $30.61 | 404292 |
| 2023-07-17 | 68.56 | $30.25 | 879742 |
| 2023-07-14 | 63.72 | $29.07 | 318055 |
| 2023-07-13 | 63.88 | $29.09 | 305988 |
| 2023-07-12 | 62.18 | $28.71 | 410601 |
| 2023-07-11 | 60.47 | $28.34 | 256617 |
| 2023-07-10 | 59.91 | $28.22 | 222768 |
| 2023-07-07 | 57.42 | $27.70 | 238289 |
| 2023-07-06 | 57.68 | $27.74 | 321029 |
| 2023-07-05 | 61.47 | $28.31 | 272848 |
| 2023-07-03 | 63.48 | $28.60 | 332209 |
| 2023-06-30 | 60.75 | $27.95 | 483228 |
| 2023-06-29 | 60.13 | $27.81 | 357459 |
| 2023-06-28 | 61.10 | $27.96 | 768976 |
| 2023-06-27 | 71.80 | $29.42 | 1.1M |
| 2023-06-26 | 61.07 | $27.00 | 297242 |
| 2023-06-23 | 59.81 | $26.79 | 650079 |
| 2023-06-22 | 66.86 | $27.51 | 201425 |
| 2023-06-21 | 67.50 | $27.57 | 252930 |
| 2023-06-20 | 67.25 | $27.52 | 369500 |
| 2023-06-16 | 66.63 | $27.39 | 647929 |
| 2023-06-15 | 63.83 | $26.83 | 221915 |
| 2023-06-14 | 62.82 | $26.64 | 308008 |
| 2023-06-13 | 63.09 | $26.67 | 506470 |
| 2023-06-12 | 65.79 | $26.98 | 318800 |
| 2023-06-09 | 66.23 | $27.03 | 321176 |
| 2023-06-08 | 66.10 | $27.00 | 321405 |
| 2023-06-07 | 64.57 | $26.64 | 378009 |
| 2023-06-06 | 63.62 | $26.42 | 426094 |
| 2023-06-05 | 58.67 | $25.39 | 269000 |
| 2023-06-02 | 58.15 | $25.29 | 294510 |
| 2023-06-01 | 51.89 | $24.21 | 415452 |
| 2023-05-31 | 49.21 | $23.81 | 418275 |
| 2023-05-30 | 55.93 | $24.72 | 260745 |
| 2023-05-26 | 56.82 | $24.83 | 234573 |
| 2023-05-25 | 57.54 | $24.92 | 332992 |
| 2023-05-24 | 55.84 | $24.63 | 242975 |
| 2023-05-23 | 60.94 | $25.27 | 243580 |
| 2023-05-22 | 62.73 | $25.48 | 241866 |
| 2023-05-19 | 61.45 | $25.23 | 282799 |
| 2023-05-18 | 61.53 | $25.24 | 381732 |
| 2023-05-17 | 58.66 | $24.68 | 284393 |
| 2023-05-16 | 56.74 | $24.33 | 199373 |
| 2023-05-15 | 58.51 | $24.57 | 327984 |
| 2023-05-12 | 56.19 | $24.14 | 209328 |
| 2023-05-11 | 57.04 | $24.26 | 255000 |
| 2023-05-10 | 58.57 | $24.48 | 398949 |
| 2023-05-09 | 58.33 | $24.43 | 491416 |
| 2023-05-08 | 53.87 | $23.56 | 257166 |
| 2023-05-05 | 58.30 | $24.21 | 484036 |
| 2023-05-04 | 52.99 | $23.27 | 847094 |
| 2023-05-03 | 43.65 | $21.98 | 471203 |
| 2023-05-02 | 45.24 | $22.22 | 383384 |
| 2023-05-01 | 44.28 | $22.10 | 337112 |
| 2023-04-28 | 47.10 | $22.53 | 415400 |
| 2023-04-27 | 49.91 | $22.93 | 440382 |
| 2023-04-26 | 48.52 | $22.74 | 362265 |
| 2023-04-25 | 49.00 | $22.81 | 423467 |
| 2023-04-24 | 46.14 | $22.41 | 273685 |
| 2023-04-21 | 47.27 | $22.59 | 901326 |
| 2023-04-20 | 50.47 | $23.08 | 222514 |
| 2023-04-19 | 55.03 | $23.71 | 240657 |
| 2023-04-18 | 55.87 | $23.82 | 257334 |
| 2023-04-17 | 58.40 | $24.15 | 258806 |
| 2023-04-14 | 61.28 | $24.51 | 242512 |
| 2023-04-13 | 64.20 | $24.86 | 297604 |
| 2023-04-12 | 62.51 | $24.51 | 375458 |
| 2023-04-11 | 64.67 | $24.77 | 489376 |
| 2023-04-10 | 62.89 | $24.39 | 529319 |
| 2023-04-06 | 57.94 | $23.46 | 261860 |
| 2023-04-05 | 57.71 | $23.42 | 351781 |
| 2023-04-04 | 57.10 | $23.31 | 550590 |
| 2023-04-03 | 59.87 | $23.68 | 549516 |
| 2023-03-31 | 56.45 | $23.05 | 628168 |
| 2023-03-30 | 50.47 | $22.11 | 216876 |
| 2023-03-29 | 48.98 | $21.90 | 163548 |
| 2023-03-28 | 48.77 | $21.87 | 158229 |
| 2023-03-27 | 48.23 | $21.79 | 197286 |
| 2023-03-24 | 47.58 | $21.69 | 217592 |
| 2023-03-23 | 46.36 | $21.50 | 190180 |
| 2023-03-22 | 46.29 | $21.49 | 227188 |
| 2023-03-21 | 48.72 | $21.94 | 239796 |
| 2023-03-20 | 45.59 | $21.42 | 235868 |
| 2023-03-17 | 43.18 | $21.04 | 983104 |
| 2023-03-16 | 48.62 | $22.05 | 275291 |
| 2023-03-15 | 48.13 | $21.97 | 345674 |
| 2023-03-14 | 53.47 | $22.85 | 430387 |
| 2023-03-13 | 51.25 | $22.47 | 390461 |
| 2023-03-10 | 50.00 | $22.26 | 349163 |
| 2023-03-09 | 56.28 | $23.22 | 280603 |
| 2023-03-08 | 60.41 | $23.77 | 274096 |
| 2023-03-07 | 57.27 | $23.19 | 415392 |
| 2023-03-06 | 63.00 | $23.89 | 631932 |
| 2023-03-03 | 59.54 | $23.26 | 313778 |
| 2023-03-02 | 55.38 | $22.60 | 330645 |
| 2023-03-01 | 51.74 | $22.09 | 263967 |
| 2023-02-28 | 51.59 | $22.07 | 477327 |
| 2023-02-27 | 49.08 | $21.73 | 237255 |
| 2023-02-24 | 51.23 | $22.02 | 349737 |
| 2023-02-23 | 50.01 | $21.85 | 934204 |
| 2023-02-22 | 42.27 | $20.89 | 607529 |
| 2023-02-21 | 43.88 | $21.13 | 328877 |
| 2023-02-17 | 47.79 | $21.67 | 357068 |
| 2023-02-16 | 49.09 | $21.84 | 374249 |
| 2023-02-15 | 54.60 | $22.50 | 569926 |
| 2023-02-14 | 53.55 | $22.36 | 563495 |
| 2023-02-13 | 59.01 | $22.95 | 117456 |
| 2023-02-10 | 56.58 | $22.61 | 276875 |
| 2023-02-09 | 54.32 | $22.31 | 214500 |
| 2023-02-08 | 54.41 | $22.32 | 212373 |
| 2023-02-07 | 55.28 | $22.42 | 199496 |
| 2023-02-06 | 55.28 | $22.42 | 184182 |
| 2023-02-03 | 59.85 | $22.95 | 230162 |
| 2023-02-02 | 58.37 | $22.71 | 277871 |
| 2023-02-01 | 55.72 | $22.30 | 226302 |
| 2023-01-31 | 54.58 | $22.13 | 209478 |
| 2023-01-30 | 49.34 | $21.41 | 125837 |
| 2023-01-27 | 49.71 | $21.46 | 339342 |
| 2023-01-26 | 48.28 | $21.27 | 210833 |
| 2023-01-25 | 52.30 | $21.81 | 127411 |
| 2023-01-24 | 49.65 | $21.45 | 214787 |
| 2023-01-23 | 52.75 | $21.85 | 356620 |
| 2023-01-20 | 52.91 | $21.87 | 264128 |
| 2023-01-19 | 50.89 | $21.58 | 191349 |
| 2023-01-18 | 50.89 | $21.58 | 172863 |
| 2023-01-17 | 53.01 | $21.88 | 225062 |
| 2023-01-13 | 55.26 | $22.19 | 186685 |
| 2023-01-12 | 55.15 | $22.17 | 201888 |
| 2023-01-11 | 52.99 | $21.80 | 185463 |
| 2023-01-10 | 49.75 | $21.28 | 444046 |
| 2023-01-09 | 43.75 | $20.43 | 254280 |
| 2023-01-06 | 42.05 | $20.21 | 248190 |
| 2023-01-05 | 38.77 | $19.80 | 305070 |
| 2023-01-04 | 42.38 | $20.45 | 220163 |
| 2023-01-03 | 43.39 | $20.62 | 516918 |
| 2022-12-30 | 42.39 | $20.49 | 310975 |
| 2022-12-29 | 42.61 | $20.53 | 231036 |
| 2022-12-28 | 41.47 | $20.37 | 198700 |
| 2022-12-27 | 45.04 | $21.04 | 151604 |
| 2022-12-23 | 44.50 | $20.96 | 169322 |
| 2022-12-22 | 44.44 | $20.95 | 200886 |
| 2022-12-21 | 47.91 | $21.60 | 233546 |
| 2022-12-20 | 45.28 | $21.18 | 260467 |
| 2022-12-19 | 43.88 | $20.96 | 321910 |
| 2022-12-16 | 44.62 | $21.11 | 765522 |
| 2022-12-15 | 44.96 | $21.18 | 255012 |
| 2022-12-14 | 49.82 | $22.13 | 223225 |
| 2022-12-13 | 50.76 | $22.30 | 276789 |
| 2022-12-12 | 48.77 | $21.93 | 293737 |
| 2022-12-09 | 47.63 | $21.72 | 373958 |
| 2022-12-08 | 48.12 | $21.82 | 292418 |
| 2022-12-07 | 49.45 | $22.10 | 249235 |
| 2022-12-06 | 51.49 | $22.52 | 232874 |
| 2022-12-05 | 53.74 | $22.97 | 239866 |
| 2022-12-02 | 54.70 | $23.16 | 263137 |
| 2022-12-01 | 53.11 | $22.78 | 666763 |
| 2022-11-30 | 55.05 | $23.18 | 478834 |
| 2022-11-29 | 51.34 | $22.30 | 280446 |
| 2022-11-28 | 50.73 | $22.16 | 456825 |
| 2022-11-25 | 51.21 | $22.27 | 218236 |
| 2022-11-23 | 50.93 | $22.20 | 363471 |
| 2022-11-22 | 48.21 | $21.53 | 279557 |
| 2022-11-21 | 47.04 | $21.25 | 346999 |
| 2022-11-18 | 47.33 | $21.33 | 248511 |
| 2022-11-17 | 46.35 | $21.08 | 349870 |
| 2022-11-16 | 45.78 | $20.93 | 376879 |
| 2022-11-15 | 47.55 | $21.48 | 493593 |
| 2022-11-14 | 44.86 | $20.75 | 368433 |
| 2022-11-11 | 44.60 | $20.68 | 526814 |
| 2022-11-10 | 43.81 | $20.46 | 525943 |
| 2022-11-09 | 40.60 | $19.58 | 968963 |
| 2022-11-08 | 41.73 | $20.02 | 1.1M |
| 2022-11-07 | 36.73 | $18.71 | 945859 |
| 2022-11-04 | 38.06 | $19.27 | 831010 |
| 2022-11-03 | 34.11 | $18.29 | 2.5M |
| 2022-11-02 | 59.70 | $25.22 | 410709 |
| 2022-11-01 | 66.17 | $26.17 | 346400 |
| 2022-10-31 | 64.47 | $25.73 | 329576 |
| 2022-10-28 | 63.77 | $25.55 | 423179 |
| 2022-10-27 | 60.82 | $24.83 | 347457 |
| 2022-10-26 | 60.22 | $24.69 | 334753 |
| 2022-10-25 | 59.16 | $24.44 | 388203 |
| 2022-10-24 | 52.59 | $23.07 | 324308 |
| 2022-10-21 | 54.10 | $23.32 | 1.4M |
| 2022-10-20 | 50.18 | $22.60 | 467353 |
| 2022-10-19 | 50.18 | $22.60 | 414933 |
| 2022-10-18 | 48.65 | $22.32 | 574625 |
| 2022-10-17 | 49.58 | $22.50 | 625368 |
| 2022-10-14 | 36.86 | $20.51 | 284197 |
| 2022-10-13 | 39.02 | $20.97 | 396539 |
| 2022-10-12 | 36.40 | $20.63 | 314682 |
| 2022-10-11 | 37.30 | $20.83 | 384124 |
| 2022-10-10 | 37.52 | $20.88 | 376775 |
| 2022-10-07 | 40.31 | $21.50 | 529038 |
| 2022-10-06 | 43.43 | $22.13 | 355987 |
| 2022-10-05 | 46.87 | $22.76 | 581236 |
| 2022-10-04 | 41.94 | $22.05 | 925907 |
| 2022-10-03 | 42.41 | $22.14 | 729312 |
| 2022-09-30 | 39.53 | $21.74 | 625293 |
| 2022-09-29 | 42.90 | $22.40 | 511366 |
| 2022-09-28 | 50.96 | $23.69 | 378079 |
| 2022-09-27 | 51.68 | $23.79 | 215643 |
| 2022-09-26 | 50.69 | $23.64 | 244879 |
| 2022-09-23 | 50.89 | $23.67 | 272597 |
| 2022-09-22 | 52.44 | $23.91 | 258293 |
| 2022-09-21 | 53.21 | $24.03 | 504286 |
| 2022-09-20 | 55.27 | $24.35 | 365850 |
| 2022-09-19 | 61.09 | $25.18 | 322676 |
| 2022-09-16 | 57.28 | $24.44 | 1.7M |
| 2022-09-15 | 65.23 | $25.41 | 428988 |
| 2022-09-14 | 65.23 | $25.41 | 268227 |
| 2022-09-13 | 65.05 | $25.37 | 596872 |
| 2022-09-12 | 67.90 | $25.71 | 526249 |
| 2022-09-09 | 70.58 | $26.02 | 793406 |
| 2022-09-08 | 68.81 | $25.55 | 766872 |
| 2022-09-07 | 66.87 | $25.07 | 735762 |
| 2022-09-06 | 57.41 | $23.26 | 486497 |
| 2022-09-02 | 54.54 | $22.84 | 244997 |
| 2022-09-01 | 55.47 | $22.95 | 262192 |
| 2022-08-31 | 55.41 | $22.94 | 286824 |
| 2022-08-30 | 54.12 | $22.74 | 200145 |
| 2022-08-29 | 56.52 | $23.05 | 221513 |
| 2022-08-26 | 57.29 | $23.15 | 195589 |
| 2022-08-25 | 62.78 | $23.82 | 211053 |
| 2022-08-24 | 66.01 | $24.18 | 357208 |
| 2022-08-23 | 60.49 | $23.15 | 205418 |
| 2022-08-22 | 59.52 | $22.99 | 233100 |
| 2022-08-19 | 63.70 | $23.44 | 211340 |
| 2022-08-18 | 66.98 | $23.77 | 148749 |
| 2022-08-17 | 66.13 | $23.60 | 226257 |
| 2022-08-16 | 68.81 | $23.87 | 223413 |
| 2022-08-15 | 71.04 | $24.09 | 303276 |
| 2022-08-12 | 70.42 | $23.94 | 410202 |
| 2022-08-11 | 65.00 | $22.80 | 238188 |
| 2022-08-10 | 67.15 | $23.01 | 191224 |
| 2022-08-09 | 64.26 | $22.47 | 241426 |
| 2022-08-08 | 66.42 | $22.68 | 289709 |
| 2022-08-05 | 70.04 | $23.02 | 334754 |
| 2022-08-04 | 68.95 | $22.79 | 332346 |
| 2022-08-03 | 66.44 | $22.29 | 229245 |
| 2022-08-02 | 65.75 | $22.16 | 175371 |
| 2022-08-01 | 65.95 | $22.18 | 172243 |
| 2022-07-29 | 66.42 | $22.23 | 275207 |
| 2022-07-28 | 63.86 | $21.71 | 197181 |
| 2022-07-27 | 61.50 | $21.27 | 266286 |
| 2022-07-26 | 56.54 | $20.46 | 191920 |
| 2022-07-25 | 56.71 | $20.48 | 169675 |
| 2022-07-22 | 55.69 | $20.32 | 159044 |
| 2022-07-21 | 59.43 | $20.77 | 210924 |
| 2022-07-20 | 55.79 | $20.19 | 167815 |
| 2022-07-19 | 54.31 | $19.97 | 200689 |
| 2022-07-18 | 48.35 | $19.17 | 217549 |
| 2022-07-15 | 49.58 | $19.33 | 372708 |
| 2022-07-14 | 47.43 | $19.06 | 197244 |
| 2022-07-13 | 48.89 | $19.26 | 140179 |
| 2022-07-12 | 48.13 | $19.16 | 171251 |
| 2022-07-11 | 52.51 | $19.75 | 187078 |
| 2022-07-08 | 54.42 | $19.99 | 175367 |
| 2022-07-07 | 54.98 | $20.06 | 333670 |
| 2022-07-06 | 47.58 | $19.04 | 249854 |
| 2022-07-05 | 48.55 | $19.17 | 298898 |
| 2022-07-01 | 47.69 | $19.06 | 251006 |
| 2022-06-30 | 50.29 | $19.42 | 518924 |
| 2022-06-29 | 48.05 | $19.12 | 317953 |
| 2022-06-28 | 48.82 | $19.23 | 233257 |
| 2022-06-27 | 50.92 | $19.53 | 321248 |
| 2022-06-24 | 48.53 | $19.19 | 2.1M |
| 2022-06-23 | 45.66 | $18.80 | 278015 |
| 2022-06-22 | 46.35 | $18.91 | 238485 |
| 2022-06-21 | 46.90 | $19.00 | 481857 |
| 2022-06-17 | 45.67 | $18.82 | 597554 |
| 2022-06-16 | 43.23 | $18.47 | 314297 |
| 2022-06-15 | 49.23 | $19.47 | 222038 |
| 2022-06-14 | 47.14 | $19.17 | 319041 |
| 2022-06-13 | 46.51 | $19.08 | 441803 |
| 2022-06-10 | 54.98 | $20.31 | 256591 |
| 2022-06-09 | 59.05 | $20.80 | 314204 |
| 2022-06-08 | 60.70 | $20.99 | 254163 |
| 2022-06-07 | 60.26 | $20.91 | 330279 |
| 2022-06-06 | 66.13 | $21.57 | 415956 |
| 2022-06-03 | 65.25 | $21.39 | 367079 |
| 2022-06-02 | 65.98 | $21.47 | 382643 |
| 2022-06-01 | 62.20 | $20.71 | 547699 |
| 2022-05-31 | 59.39 | $20.21 | 877930 |
| 2022-05-27 | 59.21 | $20.18 | 475521 |
| 2022-05-26 | 54.75 | $19.45 | 481376 |
| 2022-05-25 | 51.73 | $19.01 | 409905 |
| 2022-05-24 | 52.87 | $19.16 | 560844 |
| 2022-05-23 | 50.22 | $18.78 | 437777 |
| 2022-05-20 | 46.05 | $18.23 | 303652 |
| 2022-05-19 | 43.26 | $17.89 | 525207 |
| 2022-05-18 | 40.78 | $17.60 | 334027 |
| 2022-05-17 | 42.30 | $17.85 | 797172 |
| 2022-05-16 | 37.34 | $17.29 | 439354 |
| 2022-05-13 | 38.01 | $17.41 | 807291 |
| 2022-05-12 | 35.74 | $17.16 | 605761 |
| 2022-05-11 | 37.08 | $17.42 | 341534 |
| 2022-05-10 | 38.12 | $17.62 | 472740 |
| 2022-05-09 | 38.12 | $17.62 | 617941 |
| 2022-05-06 | 41.61 | $18.28 | 517724 |
| 2022-05-05 | 41.37 | $18.25 | 663993 |
| 2022-05-04 | 48.00 | $19.35 | 293447 |
| 2022-05-03 | 43.38 | $18.76 | 266034 |
| 2022-05-02 | 43.05 | $18.72 | 368573 |
| 2022-04-29 | 41.45 | $18.52 | 252611 |
| 2022-04-28 | 44.10 | $18.97 | 365526 |
| 2022-04-27 | 42.95 | $18.82 | 393949 |
| 2022-04-26 | 39.88 | $18.43 | 474109 |
| 2022-04-25 | 45.34 | $19.35 | 363016 |
| 2022-04-22 | 45.47 | $19.37 | 355811 |
| 2022-04-21 | 49.25 | $19.94 | 311356 |
| 2022-04-20 | 54.21 | $20.60 | 397521 |
| 2022-04-19 | 53.05 | $20.43 | 597995 |
| 2022-04-18 | 49.72 | $19.96 | 358681 |
| 2022-04-14 | 52.43 | $20.32 | 165449 |
| 2022-04-13 | 53.74 | $20.49 | 265554 |
| 2022-04-12 | 51.50 | $20.16 | 320697 |
| 2022-04-11 | 50.11 | $19.96 | 547226 |
| 2022-04-08 | 57.57 | $20.91 | 492463 |
| 2022-04-07 | 59.89 | $21.17 | 996980 |
| 2022-04-06 | 55.86 | $20.55 | 664877 |
| 2022-04-05 | 57.00 | $20.68 | 560736 |
| 2022-04-04 | 58.22 | $20.82 | 730109 |
| 2022-04-01 | 55.99 | $20.47 | 443105 |
| 2022-03-31 | 53.78 | $20.14 | 300297 |
| 2022-03-30 | 56.30 | $20.45 | 326259 |
| 2022-03-29 | 57.96 | $20.65 | 598024 |
| 2022-03-28 | 53.53 | $19.97 | 328736 |
| 2022-03-25 | 51.82 | $19.73 | 458368 |
| 2022-03-24 | 53.69 | $19.97 | 292924 |
| 2022-03-23 | 52.33 | $19.77 | 175096 |
| 2022-03-22 | 55.27 | $20.15 | 663597 |
| 2022-03-21 | 52.88 | $19.79 | 329586 |
| 2022-03-18 | 53.95 | $19.93 | 957312 |
| 2022-03-17 | 52.26 | $19.67 | 347363 |
| 2022-03-16 | 51.08 | $19.49 | 315213 |
| 2022-03-15 | 47.22 | $18.93 | 291835 |
| 2022-03-14 | 43.76 | $18.47 | 314435 |
| 2022-03-11 | 47.28 | $19.02 | 183156 |
| 2022-03-10 | 49.77 | $19.38 | 238904 |
| 2022-03-09 | 52.16 | $19.71 | 717085 |
| 2022-03-08 | 45.79 | $18.86 | 705916 |
| 2022-03-07 | 46.48 | $18.96 | 485519 |
| 2022-03-04 | 50.07 | $19.46 | 305003 |
| 2022-03-03 | 50.75 | $19.55 | 308910 |
| 2022-03-02 | 49.16 | $19.33 | 291399 |
| 2022-03-01 | 43.95 | $18.66 | 468071 |
| 2022-02-28 | 46.24 | $19.00 | 526756 |
| 2022-02-25 | 47.84 | $19.23 | 402936 |
| 2022-02-24 | 45.34 | $18.91 | 274327 |
| 2022-02-23 | 41.07 | $18.40 | 267616 |
| 2022-02-22 | 42.55 | $18.64 | 256150 |
| 2022-02-18 | 49.18 | $19.58 | 186068 |
| 2022-02-17 | 50.04 | $19.69 | 117044 |
| 2022-02-16 | 51.53 | $19.88 | 195155 |
| 2022-02-15 | 50.04 | $19.68 | 168596 |
| 2022-02-14 | 44.82 | $19.03 | 273453 |
| 2022-02-11 | 42.63 | $18.78 | 205050 |
| 2022-02-10 | 44.86 | $19.11 | 162552 |
| 2022-02-09 | 46.99 | $19.41 | 204861 |
| 2022-02-08 | 45.18 | $19.19 | 139292 |
| 2022-02-07 | 40.53 | $18.66 | 241919 |
| 2022-02-04 | 41.87 | $18.87 | 303181 |
| 2022-02-03 | 42.76 | $19.01 | 180265 |
| 2022-02-02 | 47.66 | $19.72 | 184543 |
| 2022-02-01 | 48.10 | $19.78 | 226849 |
| 2022-01-31 | 46.53 | $19.58 | 254539 |
| 2022-01-28 | 41.57 | $18.99 | 274650 |
| 2022-01-27 | 36.86 | $18.49 | 243133 |
| 2022-01-26 | 39.46 | $18.92 | 418710 |
| 2022-01-25 | 35.22 | $18.50 | 335620 |
| 2022-01-24 | 39.05 | $19.12 | 357650 |
| 2022-01-21 | 32.52 | $18.54 | 549783 |
| 2022-01-20 | 33.64 | $18.73 | 354352 |
| 2022-01-19 | 35.41 | $19.02 | 295040 |
| 2022-01-18 | 37.01 | $19.27 | 500636 |
| 2022-01-14 | 40.10 | $19.72 | 208456 |
| 2022-01-13 | 40.00 | $19.71 | 298663 |
| 2022-01-12 | 40.82 | $19.83 | 236340 |
| 2022-01-11 | 43.14 | $20.16 | 212684 |
| 2022-01-10 | 40.72 | $19.91 | 385733 |
| 2022-01-07 | 39.94 | $19.83 | 249015 |
| 2022-01-06 | 44.44 | $20.48 | 306945 |
| 2022-01-05 | 44.73 | $20.52 | 756070 |
| 2022-01-04 | 55.81 | $21.78 | 313402 |
| 2022-01-03 | 53.37 | $21.50 | 192306 |
| 2021-12-31 | 53.29 | $21.49 | 138638 |
| 2021-12-30 | 52.00 | $21.34 | 207530 |
| 2021-12-29 | 50.10 | $21.12 | 137171 |
| 2021-12-28 | 52.06 | $21.34 | 124446 |
| 2021-12-27 | 52.69 | $21.41 | 284934 |
| 2021-12-23 | 50.17 | $21.10 | 205738 |
| 2021-12-22 | 47.15 | $20.75 | 191739 |
| 2021-12-21 | 44.98 | $20.51 | 396623 |
| 2021-12-20 | 45.65 | $20.60 | 577563 |
| 2021-12-17 | 43.53 | $20.36 | 962994 |
| 2021-12-16 | 45.28 | $20.61 | 526510 |
| 2021-12-15 | 45.70 | $20.67 | 295383 |
| 2021-12-14 | 43.37 | $20.39 | 340159 |
| 2021-12-13 | 43.50 | $20.41 | 280240 |
| 2021-12-10 | 44.67 | $20.60 | 180719 |
| 2021-12-09 | 46.76 | $20.93 | 234601 |
| 2021-12-08 | 49.76 | $21.38 | 167267 |
| 2021-12-07 | 50.86 | $21.54 | 253055 |
| 2021-12-06 | 49.33 | $21.31 | 294245 |
| 2021-12-03 | 48.26 | $21.15 | 266838 |
| 2021-12-02 | 47.80 | $21.08 | 220480 |
| 2021-12-01 | 44.89 | $20.64 | 262726 |
| 2021-11-30 | 48.45 | $21.25 | 393546 |
| 2021-11-29 | 51.17 | $21.68 | 240195 |
| 2021-11-26 | 52.73 | $21.92 | 324845 |
| 2021-11-24 | 56.94 | $22.53 | 202037 |
| 2021-11-23 | 57.80 | $22.65 | 439897 |
| 2021-11-22 | 66.49 | $23.74 | 605219 |
| 2021-11-19 | 70.56 | $24.18 | 1.0M |
| 2021-11-18 | 67.13 | $23.39 | 526204 |
| 2021-11-17 | 63.95 | $22.76 | 322431 |
| 2021-11-16 | 60.93 | $22.23 | 259580 |
| 2021-11-15 | 60.15 | $22.10 | 291728 |
| 2021-11-12 | 65.18 | $22.63 | 544738 |
| 2021-11-11 | 64.16 | $22.44 | 276221 |
| 2021-11-10 | 64.00 | $22.41 | 328258 |
| 2021-11-09 | 69.02 | $22.93 | 575369 |
| 2021-11-08 | 66.63 | $22.43 | 347873 |
| 2021-11-05 | 66.63 | $22.43 | 461091 |
| 2021-11-04 | 64.50 | $22.00 | 700222 |
| 2021-11-03 | 60.43 | $21.27 | 832763 |
| 2021-11-02 | 56.48 | $20.66 | 549892 |
| 2021-11-01 | 55.43 | $20.51 | 460010 |
| 2021-10-29 | 54.11 | $20.32 | 314231 |
| 2021-10-28 | 53.07 | $20.17 | 266130 |
| 2021-10-27 | 50.20 | $19.77 | 250651 |
| 2021-10-26 | 48.71 | $19.57 | 271799 |
| 2021-10-25 | 49.99 | $19.75 | 490541 |
| 2021-10-22 | 45.86 | $19.20 | 352207 |
| 2021-10-21 | 43.02 | $18.85 | 3.0M |
| 2021-10-20 | 48.02 | $19.58 | 263457 |
| 2021-10-19 | 47.46 | $19.51 | 355938 |
| 2021-10-18 | 51.49 | $20.05 | 265566 |
| 2021-10-15 | 50.68 | $19.94 | 492207 |
| 2021-10-14 | 47.42 | $19.51 | 347129 |
| 2021-10-13 | 44.06 | $19.10 | 161914 |
| 2021-10-12 | 43.40 | $19.02 | 172417 |
| 2021-10-11 | 42.41 | $18.90 | 238737 |
| 2021-10-08 | 45.47 | $19.39 | 110532 |
| 2021-10-07 | 47.46 | $19.69 | 200087 |
| 2021-10-06 | 45.89 | $19.48 | 226699 |
| 2021-10-05 | 45.52 | $19.43 | 226212 |
| 2021-10-04 | 44.73 | $19.32 | 234758 |
| 2021-10-01 | 45.94 | $19.53 | 332053 |
| 2021-09-30 | 42.42 | $19.03 | 442573 |
| 2021-09-29 | 43.39 | $19.21 | 203100 |
| 2021-09-28 | 46.27 | $19.73 | 280600 |
| 2021-09-27 | 50.64 | $20.44 | 410452 |
| 2021-09-24 | 48.70 | $20.14 | 227855 |
| 2021-09-23 | 51.05 | $20.51 | 264155 |
| 2021-09-22 | 46.10 | $19.77 | 234519 |
| 2021-09-21 | 42.99 | $19.35 | 236333 |
| 2021-09-20 | 42.16 | $19.24 | 332551 |
| 2021-09-17 | 43.41 | $19.47 | 1.0M |
| 2021-09-16 | 43.68 | $19.52 | 435301 |
| 2021-09-15 | 49.18 | $20.47 | 421666 |
| 2021-09-14 | 51.38 | $20.81 | 206132 |
| 2021-09-13 | 56.00 | $21.47 | 228077 |
| 2021-09-10 | 56.73 | $21.57 | 229653 |
| 2021-09-09 | 56.19 | $21.47 | 324700 |
| 2021-09-08 | 57.64 | $21.68 | 320208 |
| 2021-09-07 | 62.37 | $22.33 | 492719 |
| 2021-09-03 | 68.09 | $23.03 | 519613 |
| 2021-09-02 | 65.84 | $22.50 | 496856 |
| 2021-09-01 | 63.53 | $22.00 | 1.1M |
| 2021-08-31 | 54.32 | $20.43 | 271042 |
| 2021-08-30 | 51.74 | $20.08 | 142994 |
| 2021-08-27 | 51.74 | $20.08 | 175942 |
| 2021-08-26 | 48.75 | $19.68 | 321206 |
| 2021-08-25 | 47.04 | $19.46 | 93668 |
| 2021-08-24 | 47.45 | $19.52 | 122731 |
| 2021-08-23 | 46.79 | $19.43 | 128067 |
| 2021-08-20 | 43.16 | $18.95 | 351085 |
| 2021-08-19 | 40.26 | $18.59 | 218012 |
| 2021-08-18 | 41.61 | $18.83 | 196503 |
| 2021-08-17 | 40.90 | $18.74 | 275044 |
| 2021-08-16 | 41.92 | $18.93 | 252256 |
| 2021-08-13 | 42.71 | $19.08 | 234211 |
| 2021-08-12 | 45.03 | $19.51 | 208774 |
| 2021-08-11 | 43.88 | $19.34 | 239053 |
| 2021-08-10 | 41.64 | $19.01 | 495221 |
| 2021-08-09 | 42.08 | $19.10 | 326128 |
| 2021-08-06 | 42.45 | $19.18 | 613811 |
| 2021-08-05 | 47.03 | $20.10 | 232796 |
| 2021-08-04 | 43.84 | $19.59 | 244554 |
| 2021-08-03 | 48.64 | $20.47 | 247052 |
| 2021-08-02 | 45.55 | $19.99 | 389715 |
| 2021-07-30 | 52.85 | $21.15 | 248813 |
| 2021-07-29 | 53.13 | $21.19 | 144455 |
| 2021-07-28 | 50.33 | $20.74 | 164232 |
| 2021-07-27 | 48.65 | $20.48 | 148252 |
| 2021-07-26 | 51.05 | $20.86 | 193621 |
| 2021-07-23 | 49.55 | $20.62 | 118245 |
| 2021-07-22 | 49.06 | $20.54 | 175191 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-87.24
2026-07-20
Close Price
$8.57
Vol: 204491
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -87.24 | $8.57 | 204491 |
| 2026-07-17 | -87.76 | $8.62 | 741300 |
| 2026-07-16 | -82.31 | $8.70 | 596125 |
| 2026-07-15 | -87.76 | $8.62 | 703237 |
| 2026-07-14 | -84.46 | $8.66 | 570740 |
| 2026-07-13 | -71.02 | $8.66 | 893485 |
| 2026-07-10 | -56.73 | $8.73 | 676700 |
| 2026-07-09 | -47.12 | $8.93 | 1.0M |
| 2026-07-08 | -62.02 | $8.62 | 660003 |
| 2026-07-07 | -53.37 | $8.80 | 537910 |
| 2026-07-06 | -43.75 | $9.00 | 415696 |
| 2026-07-02 | -51.44 | $8.84 | 647692 |
| 2026-07-01 | -48.56 | $8.90 | 669337 |
| 2026-06-30 | -42.79 | $9.02 | 919000 |
| 2026-06-29 | -52.88 | $8.81 | 875525 |
| 2026-06-26 | -52.40 | $8.82 | 1.6M |
| 2026-06-25 | -53.85 | $8.79 | 710100 |
| 2026-06-24 | -54.81 | $8.77 | 925136 |
| 2026-06-23 | -50.48 | $8.86 | 621385 |
| 2026-06-22 | -48.56 | $8.90 | 1.4M |
| 2026-06-18 | -23.56 | $9.42 | 3.6M |
| 2026-06-17 | -36.96 | $8.99 | 2.5M |
| 2026-06-16 | -39.52 | $8.58 | 1.5M |
| 2026-06-15 | -35.42 | $8.76 | 2.1M |
| 2026-06-12 | -65.28 | $8.33 | 720100 |
| 2026-06-11 | -75.00 | $8.19 | 839568 |
| 2026-06-10 | -93.75 | $7.92 | 523224 |
| 2026-06-09 | -79.86 | $8.12 | 689807 |
| 2026-06-08 | -90.67 | $7.97 | 669483 |
| 2026-06-05 | -95.95 | $8.01 | 584600 |
| 2026-06-04 | -89.03 | $8.29 | 753656 |
| 2026-06-03 | -97.35 | $8.04 | 1.1M |
| 2026-06-02 | -93.65 | $8.18 | 725344 |
| 2026-06-01 | -98.41 | $8.00 | 984950 |
| 2026-05-29 | -97.80 | $8.17 | 892124 |
| 2026-05-28 | -86.31 | $8.63 | 557474 |
| 2026-05-27 | -84.92 | $8.68 | 493418 |
| 2026-05-26 | -82.40 | $8.77 | 806924 |
| 2026-05-22 | -80.17 | $8.85 | 825755 |
| 2026-05-21 | -86.59 | $8.62 | 648302 |
| 2026-05-20 | -85.75 | $8.65 | 916800 |
| 2026-05-19 | -91.06 | $8.46 | 933500 |
| 2026-05-18 | -74.30 | $9.06 | 1.3M |
| 2026-05-15 | -92.46 | $8.41 | 1.2M |
| 2026-05-14 | -86.59 | $8.62 | 4.8M |
| 2026-05-13 | -95.25 | $8.31 | 3.5M |
| 2026-05-12 | -93.73 | $8.73 | 1.4M |
| 2026-05-11 | -97.42 | $8.70 | 1.6M |
| 2026-05-08 | -96.28 | $9.13 | 1.5M |
| 2026-05-07 | -94.63 | $9.43 | 3.6M |
| 2026-05-06 | -7.38 | $11.61 | 726935 |
| 2026-05-05 | -16.92 | $11.31 | 586264 |
| 2026-05-04 | -40.77 | $11.00 | 596689 |
| 2026-05-01 | -36.84 | $11.04 | 858700 |
| 2026-04-30 | -27.38 | $11.07 | 1.2M |
| 2026-04-29 | -49.40 | $10.70 | 642000 |
| 2026-04-28 | -25.73 | $11.09 | 720243 |
| 2026-04-27 | -27.12 | $11.05 | 850202 |
| 2026-04-24 | -14.12 | $11.28 | 1.7M |
| 2026-04-23 | -29.38 | $11.01 | 830500 |
| 2026-04-22 | -40.68 | $10.81 | 1.3M |
| 2026-04-21 | -65.54 | $10.37 | 710754 |
| 2026-04-20 | -52.97 | $10.46 | 748701 |
| 2026-04-17 | -43.58 | $10.58 | 1.7M |
| 2026-04-16 | -49.54 | $10.45 | 785300 |
| 2026-04-15 | -41.74 | $10.62 | 929417 |
| 2026-04-14 | -11.01 | $11.29 | 550417 |
| 2026-04-13 | -4.19 | $11.41 | 820888 |
| 2026-04-10 | -8.33 | $11.11 | 381127 |
| 2026-04-09 | -3.39 | $11.06 | 855985 |
| 2026-04-08 | -12.18 | $10.72 | 714300 |
| 2026-04-07 | -47.59 | $10.33 | 486117 |
| 2026-04-06 | -52.65 | $10.42 | 514954 |
| 2026-04-02 | -62.39 | $10.20 | 1.1M |
| 2026-04-01 | -61.50 | $10.22 | 695211 |
| 2026-03-31 | -68.14 | $10.07 | 872000 |
| 2026-03-30 | -79.65 | $9.81 | 655348 |
| 2026-03-27 | -76.99 | $9.87 | 549190 |
| 2026-03-26 | -73.89 | $9.94 | 445062 |
| 2026-03-25 | -69.85 | $10.14 | 493300 |
| 2026-03-24 | -87.99 | $10.17 | 1.1M |
| 2026-03-23 | -88.73 | $10.12 | 2.0M |
| 2026-03-20 | -98.41 | $9.46 | 1.9M |
| 2026-03-19 | -97.91 | $9.73 | 797500 |
| 2026-03-18 | -95.23 | $9.91 | 698600 |
| 2026-03-17 | -91.06 | $10.19 | 599200 |
| 2026-03-16 | -90.01 | $10.26 | 604900 |
| 2026-03-13 | -93.14 | $10.05 | 813713 |
| 2026-03-12 | -90.31 | $10.24 | 831214 |
| 2026-03-11 | -82.27 | $10.78 | 656839 |
| 2026-03-10 | -80.92 | $10.87 | 1.0M |
| 2026-03-09 | -77.20 | $11.12 | 1.8M |
| 2026-03-06 | -84.80 | $10.61 | 905456 |
| 2026-03-05 | -83.01 | $10.73 | 870179 |
| 2026-03-04 | -83.16 | $10.72 | 928411 |
| 2026-03-03 | -90.61 | $10.22 | 1.7M |
| 2026-03-02 | -93.64 | $10.26 | 940752 |
| 2026-02-27 | -93.62 | $10.43 | 1.2M |
| 2026-02-26 | -96.55 | $10.43 | 4.5M |
| 2026-02-25 | -8.74 | $16.12 | 459531 |
| 2026-02-24 | -11.17 | $16.07 | 299907 |
| 2026-02-23 | -11.65 | $16.06 | 369146 |
| 2026-02-20 | -2.91 | $16.24 | 272239 |
| 2026-02-19 | -3.21 | $16.05 | 279700 |
| 2026-02-18 | -16.99 | $15.75 | 291434 |
| 2026-02-17 | -9.55 | $15.89 | 333370 |
| 2026-02-13 | -15.00 | $15.60 | 309300 |
| 2026-02-12 | -26.50 | $15.37 | 235113 |
| 2026-02-11 | -23.00 | $15.44 | 246800 |
| 2026-02-10 | -15.50 | $15.59 | 286396 |
| 2026-02-09 | -4.50 | $15.81 | 273755 |
| 2026-02-06 | -6.55 | $15.47 | 304500 |
| 2026-02-05 | -12.32 | $15.11 | 233231 |
| 2026-02-04 | -16.92 | $14.98 | 211600 |
| 2026-02-03 | -30.00 | $14.81 | 381049 |
| 2026-02-02 | -5.65 | $14.95 | 343281 |
| 2026-01-30 | -24.34 | $14.59 | 399234 |
| 2026-01-29 | -10.91 | $14.78 | 296804 |
| 2026-01-28 | -18.79 | $14.65 | 455817 |
| 2026-01-27 | -17.02 | $14.48 | 285541 |
| 2026-01-26 | -27.66 | $14.33 | 226901 |
| 2026-01-23 | -29.79 | $14.30 | 293240 |
| 2026-01-22 | -6.38 | $14.63 | 286342 |
| 2026-01-21 | -12.60 | $14.42 | 311131 |
| 2026-01-20 | -47.24 | $13.98 | 308921 |
| 2026-01-16 | -22.05 | $14.30 | 373917 |
| 2026-01-15 | -24.43 | $14.30 | 340943 |
| 2026-01-14 | -36.81 | $14.22 | 393353 |
| 2026-01-13 | -25.69 | $14.38 | 285500 |
| 2026-01-12 | -32.64 | $14.28 | 235000 |
| 2026-01-09 | -40.97 | $14.16 | 299500 |
| 2026-01-08 | -21.53 | $14.44 | 215996 |
| 2026-01-07 | -47.92 | $14.06 | 278402 |
| 2026-01-06 | -30.63 | $14.42 | 304345 |
| 2026-01-05 | -36.25 | $14.33 | 372100 |
| 2026-01-02 | -75.74 | $13.72 | 318800 |
| 2025-12-31 | -89.35 | $13.49 | 512400 |
| 2025-12-30 | -99.35 | $13.48 | 613326 |
| 2025-12-29 | -90.91 | $13.80 | 321500 |
| 2025-12-26 | -84.85 | $13.88 | 287018 |
| 2025-12-24 | -87.88 | $13.84 | 152300 |
| 2025-12-23 | -90.15 | $13.81 | 399007 |
| 2025-12-22 | -72.34 | $13.98 | 409500 |
| 2025-12-19 | -54.07 | $14.07 | 1.3M |
| 2025-12-18 | -32.95 | $14.43 | 393600 |
| 2025-12-17 | -50.29 | $14.13 | 435200 |
| 2025-12-16 | -32.37 | $14.44 | 599740 |
| 2025-12-15 | -27.75 | $14.52 | 478300 |
| 2025-12-12 | -30.64 | $14.47 | 315515 |
| 2025-12-11 | -23.12 | $14.60 | 356758 |
| 2025-12-10 | -34.10 | $14.41 | 554813 |
| 2025-12-09 | -44.51 | $14.23 | 443748 |
| 2025-12-08 | -28.90 | $14.50 | 441340 |
| 2025-12-05 | -16.19 | $14.72 | 333137 |
| 2025-12-04 | -42.45 | $14.68 | 285200 |
| 2025-12-03 | -60.15 | $14.90 | 420332 |
| 2025-12-02 | -71.64 | $14.43 | 492000 |
| 2025-12-01 | -70.90 | $14.46 | 393442 |
| 2025-11-28 | -71.15 | $14.45 | 225400 |
| 2025-11-26 | -72.86 | $14.38 | 300641 |
| 2025-11-25 | -77.00 | $14.25 | 470300 |
| 2025-11-24 | -86.04 | $13.88 | 845200 |
| 2025-11-21 | -92.67 | $13.64 | 526019 |
| 2025-11-20 | -99.80 | $13.28 | 512649 |
| 2025-11-19 | -89.07 | $14.00 | 722400 |
| 2025-11-18 | -80.21 | $14.43 | 535900 |
| 2025-11-17 | -78.76 | $14.50 | 715234 |
| 2025-11-14 | -77.73 | $14.55 | 502930 |
| 2025-11-13 | -78.14 | $14.53 | 751250 |
| 2025-11-12 | -83.71 | $14.26 | 819800 |
| 2025-11-11 | -88.04 | $14.05 | 655426 |
| 2025-11-10 | -87.84 | $14.06 | 1.1M |
| 2025-11-07 | -89.48 | $13.98 | 2.5M |
| 2025-11-06 | -96.47 | $14.49 | 1.2M |
| 2025-11-05 | -33.76 | $17.26 | 521043 |
| 2025-11-04 | -60.83 | $16.41 | 339600 |
| 2025-11-03 | -48.09 | $16.81 | 402400 |
| 2025-10-31 | -38.54 | $17.11 | 335300 |
| 2025-10-30 | -37.90 | $17.13 | 220800 |
| 2025-10-29 | -36.62 | $17.17 | 280425 |
| 2025-10-28 | -29.30 | $17.40 | 321321 |
| 2025-10-27 | -23.25 | $17.59 | 291224 |
| 2025-10-24 | -6.31 | $18.11 | 309200 |
| 2025-10-23 | -0.71 | $17.87 | 409500 |
| 2025-10-22 | -1.69 | $17.22 | 392800 |
| 2025-10-21 | -2.58 | $17.16 | 556400 |
| 2025-10-20 | -2.73 | $17.03 | 466950 |
| 2025-10-17 | -5.06 | $16.76 | 457900 |
| 2025-10-16 | -2.59 | $16.77 | 564906 |
| 2025-10-15 | -2.14 | $16.34 | 436600 |
| 2025-10-14 | -30.51 | $15.74 | 271200 |
| 2025-10-13 | -40.68 | $15.56 | 294900 |
| 2025-10-10 | -48.56 | $15.27 | 364337 |
| 2025-10-09 | -46.15 | $15.32 | 647200 |
| 2025-10-08 | -40.38 | $15.44 | 464600 |
| 2025-10-07 | -34.13 | $15.57 | 291549 |
| 2025-10-06 | -22.07 | $15.79 | 292003 |
| 2025-10-03 | -22.97 | $15.77 | 466245 |
| 2025-10-02 | -3.72 | $15.87 | 347900 |
| 2025-10-01 | -0.52 | $15.84 | 371521 |
| 2025-09-30 | -3.23 | $15.42 | 325000 |
| 2025-09-29 | -7.74 | $15.35 | 497917 |
| 2025-09-26 | -8.50 | $15.32 | 479200 |
| 2025-09-25 | -8.33 | $15.24 | 435600 |
| 2025-09-24 | -5.56 | $15.28 | 388100 |
| 2025-09-23 | -20.83 | $15.06 | 387300 |
| 2025-09-22 | -21.37 | $14.95 | 396000 |
| 2025-09-19 | -41.22 | $14.69 | 1.1M |
| 2025-09-18 | -6.87 | $15.14 | 500300 |
| 2025-09-17 | -33.33 | $14.60 | 634300 |
| 2025-09-16 | -24.73 | $14.62 | 665400 |
| 2025-09-15 | -30.00 | $14.55 | 397138 |
| 2025-09-12 | -51.11 | $14.36 | 258800 |
| 2025-09-11 | -32.22 | $14.53 | 369300 |
| 2025-09-10 | -25.56 | $14.59 | 360613 |
| 2025-09-09 | -48.89 | $14.38 | 508454 |
| 2025-09-08 | -24.49 | $14.58 | 437531 |
| 2025-09-05 | -40.82 | $14.42 | 325647 |
| 2025-09-04 | -66.43 | $14.31 | 487543 |
| 2025-09-03 | -67.86 | $14.10 | 564300 |
| 2025-09-02 | -48.13 | $14.34 | 438923 |
| 2025-08-29 | -42.92 | $14.21 | 210500 |
| 2025-08-28 | -32.17 | $14.41 | 295700 |
| 2025-08-27 | -25.97 | $14.57 | 318500 |
| 2025-08-26 | -27.91 | $14.52 | 305619 |
| 2025-08-25 | -29.07 | $14.49 | 240628 |
| 2025-08-22 | -19.77 | $14.73 | 328929 |
| 2025-08-21 | -40.70 | $14.19 | 315343 |
| 2025-08-20 | -34.88 | $14.34 | 410700 |
| 2025-08-19 | -31.78 | $14.42 | 337826 |
| 2025-08-18 | -38.37 | $14.25 | 452200 |
| 2025-08-15 | -41.09 | $14.18 | 377326 |
| 2025-08-14 | -29.07 | $14.49 | 480500 |
| 2025-08-13 | -24.03 | $14.62 | 481108 |
| 2025-08-12 | -36.43 | $14.30 | 581600 |
| 2025-08-11 | -52.33 | $13.89 | 559214 |
| 2025-08-08 | -40.70 | $14.19 | 450300 |
| 2025-08-07 | -22.87 | $14.65 | 871000 |
| 2025-08-06 | -30.43 | $13.62 | 354800 |
| 2025-08-05 | -29.71 | $13.63 | 295000 |
| 2025-08-04 | -51.45 | $13.33 | 338300 |
| 2025-08-01 | -90.58 | $12.79 | 565935 |
| 2025-07-31 | -48.36 | $13.45 | 485647 |
| 2025-07-30 | -31.01 | $13.64 | 453416 |
| 2025-07-29 | -24.67 | $13.67 | 620632 |
| 2025-07-28 | -21.33 | $13.72 | 313800 |
| 2025-07-25 | -9.64 | $13.88 | 320400 |
| 2025-07-24 | -6.28 | $13.91 | 307630 |
| 2025-07-23 | -5.98 | $13.85 | 359905 |
| 2025-07-22 | -11.43 | $13.67 | 350543 |
| 2025-07-21 | -16.08 | $13.55 | 316100 |
| 2025-07-18 | -16.58 | $13.54 | 481807 |
| 2025-07-17 | -1.12 | $13.65 | 421500 |
| 2025-07-16 | -11.30 | $13.45 | 442014 |
| 2025-07-15 | -36.72 | $13.00 | 318024 |
| 2025-07-14 | -29.94 | $13.12 | 262200 |
| 2025-07-11 | -27.68 | $13.16 | 327800 |
| 2025-07-10 | -15.25 | $13.38 | 304141 |
| 2025-07-09 | -2.80 | $13.27 | 306418 |
| 2025-07-08 | -17.48 | $13.06 | 667000 |
| 2025-07-07 | -24.81 | $12.88 | 299534 |
| 2025-07-03 | -0.75 | $13.20 | 427132 |
| 2025-07-02 | -12.28 | $12.88 | 325206 |
| 2025-07-01 | -26.32 | $12.72 | 346900 |
| 2025-06-30 | -21.05 | $12.78 | 653800 |
| 2025-06-27 | -35.09 | $12.62 | 1.1M |
| 2025-06-26 | -53.51 | $12.41 | 376326 |
| 2025-06-25 | -78.07 | $12.13 | 297600 |
| 2025-06-24 | -65.79 | $12.27 | 399200 |
| 2025-06-23 | -72.81 | $12.19 | 330909 |
| 2025-06-20 | -94.34 | $12.02 | 917800 |
| 2025-06-18 | -91.30 | $12.18 | 321800 |
| 2025-06-17 | -95.56 | $12.21 | 310400 |
| 2025-06-16 | -82.95 | $12.43 | 375100 |
| 2025-06-13 | -88.37 | $12.36 | 354200 |
| 2025-06-12 | -72.09 | $12.57 | 373646 |
| 2025-06-11 | -59.85 | $12.68 | 263300 |
| 2025-06-10 | -49.64 | $12.82 | 377622 |
| 2025-06-09 | -48.15 | $12.72 | 330000 |
| 2025-06-06 | -37.99 | $12.63 | 292822 |
| 2025-06-05 | -39.39 | $12.46 | 353000 |
| 2025-06-04 | -61.52 | $12.53 | 332038 |
| 2025-06-03 | -63.91 | $12.56 | 446800 |
| 2025-06-02 | -68.76 | $12.40 | 554600 |
| 2025-05-30 | -65.69 | $12.61 | 652257 |
| 2025-05-29 | -70.20 | $12.38 | 404000 |
| 2025-05-28 | -70.20 | $12.38 | 456538 |
| 2025-05-27 | -65.29 | $12.63 | 412000 |
| 2025-05-23 | -66.67 | $12.56 | 423207 |
| 2025-05-22 | -68.82 | $12.45 | 541532 |
| 2025-05-21 | -65.10 | $12.64 | 524240 |
| 2025-05-20 | -59.80 | $12.91 | 534000 |
| 2025-05-19 | -56.47 | $13.08 | 443314 |
| 2025-05-16 | -54.90 | $13.16 | 676700 |
| 2025-05-15 | -72.16 | $12.28 | 685400 |
| 2025-05-14 | -71.57 | $12.31 | 674479 |
| 2025-05-13 | -72.55 | $12.26 | 657500 |
| 2025-05-12 | -72.94 | $12.24 | 994200 |
| 2025-05-09 | -90.00 | $11.37 | 985491 |
| 2025-05-08 | -72.75 | $12.25 | 2.5M |
| 2025-05-07 | -48.17 | $15.04 | 495308 |
| 2025-05-06 | -56.54 | $14.88 | 495400 |
| 2025-05-05 | -17.35 | $15.58 | 304700 |
| 2025-05-02 | -7.31 | $15.80 | 218000 |
| 2025-05-01 | -6.22 | $15.58 | 336003 |
| 2025-04-30 | -24.66 | $15.45 | 368941 |
| 2025-04-29 | -28.51 | $15.40 | 435223 |
| 2025-04-28 | -45.61 | $15.01 | 622200 |
| 2025-04-25 | -43.78 | $15.17 | 339300 |
| 2025-04-24 | -48.16 | $15.18 | 710100 |
| 2025-04-23 | -66.67 | $14.76 | 593652 |
| 2025-04-22 | -63.12 | $14.88 | 356957 |
| 2025-04-21 | -72.17 | $14.63 | 242346 |
| 2025-04-17 | -65.70 | $14.83 | 388143 |
| 2025-04-16 | -64.40 | $14.87 | 367500 |
| 2025-04-15 | -57.61 | $15.08 | 389300 |
| 2025-04-14 | -64.08 | $14.88 | 257600 |
| 2025-04-11 | -65.37 | $14.84 | 417000 |
| 2025-04-10 | -73.14 | $14.60 | 355912 |
| 2025-04-09 | -54.05 | $15.19 | 558007 |
| 2025-04-08 | -82.52 | $14.31 | 596800 |
| 2025-04-07 | -77.67 | $14.46 | 554400 |
| 2025-04-04 | -84.19 | $14.41 | 617800 |
| 2025-04-03 | -92.27 | $14.95 | 510580 |
| 2025-04-02 | -60.54 | $15.97 | 498200 |
| 2025-04-01 | -62.35 | $15.85 | 379131 |
| 2025-03-31 | -43.11 | $15.89 | 430000 |
| 2025-03-28 | -40.44 | $15.95 | 272105 |
| 2025-03-27 | -30.22 | $16.18 | 331300 |
| 2025-03-26 | -14.22 | $16.54 | 314612 |
| 2025-03-25 | -11.56 | $16.60 | 362922 |
| 2025-03-24 | -1.33 | $16.83 | 466800 |
| 2025-03-21 | -30.77 | $16.11 | 1.0M |
| 2025-03-20 | -21.72 | $16.31 | 349000 |
| 2025-03-19 | -5.88 | $16.66 | 442348 |
| 2025-03-18 | -28.51 | $16.16 | 581429 |
| 2025-03-17 | -44.80 | $15.80 | 487717 |
| 2025-03-14 | -18.55 | $16.38 | 557200 |
| 2025-03-13 | -36.20 | $15.99 | 327345 |
| 2025-03-12 | -23.50 | $16.24 | 638000 |
| 2025-03-11 | -10.68 | $16.54 | 618000 |
| 2025-03-10 | -15.71 | $16.22 | 433800 |
| 2025-03-07 | 0.00 | $16.37 | 335800 |
| 2025-03-06 | -22.78 | $15.67 | 390626 |
| 2025-03-05 | -26.58 | $15.61 | 396021 |
| 2025-03-04 | -43.32 | $15.22 | 439265 |
| 2025-03-03 | -43.54 | $15.12 | 492900 |
| 2025-02-28 | -51.20 | $14.96 | 628300 |
| 2025-02-27 | -46.89 | $15.05 | 521900 |
| 2025-02-26 | -59.34 | $14.68 | 271400 |
| 2025-02-25 | -59.34 | $14.68 | 306340 |
| 2025-02-24 | -53.85 | $14.78 | 271539 |
| 2025-02-21 | -60.99 | $14.65 | 281400 |
| 2025-02-20 | -15.38 | $15.48 | 254309 |
| 2025-02-19 | -7.14 | $15.63 | 168714 |
| 2025-02-18 | -11.54 | $15.55 | 359718 |
| 2025-02-14 | -11.76 | $15.29 | 346642 |
| 2025-02-13 | -9.38 | $15.10 | 205800 |
| 2025-02-12 | -25.00 | $14.90 | 256100 |
| 2025-02-11 | -28.13 | $14.86 | 155400 |
| 2025-02-10 | -35.21 | $14.72 | 150900 |
| 2025-02-07 | -48.59 | $14.53 | 150204 |
| 2025-02-06 | -36.62 | $14.70 | 170326 |
| 2025-02-05 | -43.67 | $14.69 | 190700 |
| 2025-02-04 | -52.73 | $14.58 | 215832 |
| 2025-02-03 | -79.39 | $14.14 | 380540 |
| 2025-01-31 | -67.27 | $14.34 | 331000 |
| 2025-01-30 | -53.94 | $14.56 | 249149 |
| 2025-01-29 | -62.42 | $14.42 | 355000 |
| 2025-01-28 | -67.88 | $14.33 | 217145 |
| 2025-01-27 | -72.12 | $14.26 | 353606 |
| 2025-01-24 | -63.64 | $14.40 | 228635 |
| 2025-01-23 | -50.91 | $14.61 | 208513 |
| 2025-01-22 | -48.04 | $14.73 | 322446 |
| 2025-01-21 | -37.91 | $15.11 | 226927 |
| 2025-01-17 | -62.55 | $14.77 | 366601 |
| 2025-01-16 | -78.76 | $14.35 | 251600 |
| 2025-01-15 | -78.33 | $14.37 | 240112 |
| 2025-01-14 | -88.59 | $14.10 | 216919 |
| 2025-01-13 | -92.74 | $14.06 | 297318 |
| 2025-01-10 | -95.65 | $14.14 | 292100 |
| 2025-01-08 | -87.17 | $14.79 | 304010 |
| 2025-01-07 | -86.73 | $14.89 | 261717 |
| 2025-01-06 | -71.43 | $15.34 | 248439 |
| 2025-01-03 | -80.95 | $15.06 | 211228 |
| 2025-01-02 | -86.73 | $14.89 | 299319 |
| 2024-12-31 | -93.20 | $14.70 | 307344 |
| 2024-12-30 | -92.52 | $14.72 | 252600 |
| 2024-12-27 | -91.17 | $14.86 | 226600 |
| 2024-12-26 | -79.86 | $15.18 | 488100 |
| 2024-12-24 | -97.47 | $14.74 | 218000 |
| 2024-12-23 | -98.49 | $14.83 | 387749 |
| 2024-12-20 | -91.27 | $15.14 | 1.1M |
| 2024-12-19 | -96.20 | $15.16 | 342900 |
| 2024-12-18 | -83.06 | $15.38 | 302958 |
| 2024-12-17 | -54.44 | $16.09 | 317200 |
| 2024-12-16 | -60.64 | $16.19 | 241814 |
| 2024-12-13 | -65.47 | $16.11 | 208229 |
| 2024-12-12 | -59.79 | $16.42 | 370600 |
| 2024-12-11 | -45.79 | $17.37 | 535302 |
| 2024-12-10 | -57.01 | $16.80 | 472000 |
| 2024-12-09 | -63.13 | $16.59 | 281941 |
| 2024-12-06 | -69.14 | $16.26 | 511817 |
| 2024-12-05 | -66.72 | $16.40 | 396500 |
| 2024-12-04 | -70.00 | $16.21 | 367700 |
| 2024-12-03 | -68.28 | $16.31 | 427730 |
| 2024-12-02 | -72.93 | $16.04 | 335700 |
| 2024-11-29 | -81.21 | $15.56 | 375400 |
| 2024-11-27 | -87.41 | $15.20 | 435500 |
| 2024-11-26 | -85.17 | $15.33 | 467213 |
| 2024-11-25 | -80.52 | $15.60 | 593849 |
| 2024-11-22 | -77.07 | $15.80 | 498300 |
| 2024-11-21 | -80.00 | $15.63 | 3.1M |
| 2024-11-20 | -82.24 | $15.50 | 713700 |
| 2024-11-19 | -84.83 | $15.35 | 1.0M |
| 2024-11-18 | -96.72 | $14.66 | 3.0M |
| 2024-11-15 | -37.25 | $18.75 | 331200 |
| 2024-11-14 | -31.13 | $19.00 | 223900 |
| 2024-11-13 | -26.96 | $19.17 | 323100 |
| 2024-11-12 | -20.59 | $19.43 | 255414 |
| 2024-11-11 | -8.33 | $19.93 | 431500 |
| 2024-11-08 | -13.73 | $19.71 | 340130 |
| 2024-11-07 | -3.93 | $19.86 | 398626 |
| 2024-11-06 | -9.31 | $19.60 | 693300 |
| 2024-11-05 | -1.71 | $19.06 | 298843 |
| 2024-11-04 | -20.21 | $18.52 | 334300 |
| 2024-11-01 | -19.86 | $18.53 | 621011 |
| 2024-10-31 | -42.81 | $17.86 | 551902 |
| 2024-10-30 | -52.30 | $17.86 | 306317 |
| 2024-10-29 | -64.02 | $17.58 | 413400 |
| 2024-10-28 | -47.28 | $17.98 | 218300 |
| 2024-10-25 | -53.97 | $17.82 | 154400 |
| 2024-10-24 | -52.72 | $17.85 | 263824 |
| 2024-10-23 | -51.46 | $17.88 | 306128 |
| 2024-10-22 | -46.86 | $17.99 | 410649 |
| 2024-10-21 | -8.37 | $18.91 | 493300 |
| 2024-10-18 | -5.70 | $18.87 | 442500 |
| 2024-10-17 | -38.66 | $18.01 | 370103 |
| 2024-10-16 | -42.02 | $17.93 | 414605 |
| 2024-10-15 | -35.18 | $18.04 | 377024 |
| 2024-10-14 | -18.54 | $18.37 | 273400 |
| 2024-10-11 | -8.95 | $18.65 | 297342 |
| 2024-10-10 | -9.42 | $18.62 | 306400 |
| 2024-10-09 | -5.25 | $18.74 | 361647 |
| 2024-10-08 | -3.66 | $18.63 | 492451 |
| 2024-10-07 | -4.47 | $17.60 | 216000 |
| 2024-10-04 | -25.38 | $16.90 | 205800 |
| 2024-10-03 | -22.05 | $17.01 | 190400 |
| 2024-10-02 | -12.99 | $17.31 | 448003 |
| 2024-10-01 | -19.03 | $17.11 | 199900 |
| 2024-09-30 | -10.57 | $17.39 | 191033 |
| 2024-09-27 | -16.62 | $17.19 | 177200 |
| 2024-09-26 | -17.82 | $17.15 | 166140 |
| 2024-09-25 | -21.86 | $17.04 | 274100 |
| 2024-09-24 | -15.07 | $17.53 | 149154 |
| 2024-09-23 | -33.33 | $17.05 | 212330 |
| 2024-09-20 | -33.33 | $17.05 | 839836 |
| 2024-09-19 | -28.50 | $17.24 | 288100 |
| 2024-09-18 | -38.68 | $16.84 | 437100 |
| 2024-09-17 | -48.60 | $16.45 | 290601 |
| 2024-09-16 | -59.80 | $16.01 | 490406 |
| 2024-09-13 | -59.29 | $16.03 | 234030 |
| 2024-09-12 | -72.52 | $15.51 | 336126 |
| 2024-09-11 | -73.03 | $15.49 | 376742 |
| 2024-09-10 | -77.86 | $15.30 | 507220 |
| 2024-09-09 | -89.06 | $14.86 | 302700 |
| 2024-09-06 | -98.98 | $14.48 | 302300 |
| 2024-09-05 | -97.54 | $14.79 | 428400 |
| 2024-09-04 | -91.67 | $15.83 | 289022 |
| 2024-09-03 | -92.39 | $15.81 | 457300 |
| 2024-08-30 | -68.39 | $16.24 | 357600 |
| 2024-08-29 | -61.94 | $16.44 | 287012 |
| 2024-08-28 | -57.19 | $16.57 | 345200 |
| 2024-08-27 | -14.00 | $17.80 | 514000 |
| 2024-08-26 | -8.02 | $18.02 | 284800 |
| 2024-08-23 | -0.24 | $18.23 | 387929 |
| 2024-08-22 | -12.14 | $17.74 | 385900 |
| 2024-08-21 | -1.46 | $18.18 | 337729 |
| 2024-08-20 | -10.18 | $17.65 | 457100 |
| 2024-08-19 | -0.54 | $17.83 | 249702 |
| 2024-08-16 | -7.36 | $17.46 | 338180 |
| 2024-08-15 | -14.71 | $17.19 | 350109 |
| 2024-08-14 | -30.25 | $16.62 | 232208 |
| 2024-08-13 | -28.07 | $16.70 | 298800 |
| 2024-08-12 | -30.79 | $16.60 | 439617 |
| 2024-08-09 | -29.43 | $16.65 | 464409 |
| 2024-08-08 | -30.79 | $16.60 | 316900 |
| 2024-08-07 | -45.99 | $15.95 | 297363 |
| 2024-08-06 | -42.40 | $15.86 | 812500 |
| 2024-08-05 | -35.64 | $16.03 | 776649 |
| 2024-08-02 | -27.69 | $16.29 | 702100 |
| 2024-08-01 | -2.69 | $17.59 | 1.8M |
| 2024-07-31 | -35.94 | $14.58 | 336760 |
| 2024-07-30 | -38.53 | $14.47 | 264800 |
| 2024-07-29 | -39.76 | $14.43 | 232525 |
| 2024-07-26 | -25.08 | $14.91 | 258440 |
| 2024-07-25 | -27.22 | $14.84 | 270220 |
| 2024-07-24 | -42.47 | $14.32 | 280626 |
| 2024-07-23 | -31.63 | $14.68 | 276500 |
| 2024-07-22 | -37.01 | $14.49 | 280782 |
| 2024-07-19 | -41.50 | $14.29 | 399644 |
| 2024-07-18 | -32.56 | $14.60 | 253274 |
| 2024-07-17 | -19.31 | $15.06 | 590868 |
| 2024-07-16 | -0.94 | $15.41 | 503765 |
| 2024-07-15 | -14.68 | $14.76 | 537138 |
| 2024-07-12 | -26.74 | $14.37 | 456339 |
| 2024-07-11 | -17.34 | $14.31 | 377102 |
| 2024-07-10 | -44.35 | $13.64 | 341589 |
| 2024-07-09 | -51.21 | $13.47 | 524632 |
| 2024-07-08 | -83.06 | $12.68 | 228073 |
| 2024-07-05 | -86.29 | $12.60 | 253238 |
| 2024-07-03 | -72.18 | $12.95 | 129061 |
| 2024-07-02 | -78.63 | $12.79 | 240747 |
| 2024-07-01 | -82.26 | $12.70 | 387702 |
| 2024-06-28 | -58.47 | $13.29 | 888470 |
| 2024-06-27 | -61.69 | $13.21 | 381317 |
| 2024-06-26 | -72.18 | $12.95 | 383550 |
| 2024-06-25 | -89.92 | $12.51 | 299001 |
| 2024-06-24 | -68.15 | $13.05 | 405419 |
| 2024-06-21 | -95.56 | $12.37 | 529609 |
| 2024-06-20 | -96.28 | $12.41 | 198387 |
| 2024-06-18 | -98.66 | $12.53 | 168255 |
| 2024-06-17 | -81.04 | $13.03 | 231937 |
| 2024-06-14 | -91.39 | $12.83 | 288259 |
| 2024-06-13 | -62.20 | $13.44 | 197448 |
| 2024-06-12 | -41.63 | $13.87 | 386923 |
| 2024-06-11 | -40.00 | $13.64 | 609323 |
| 2024-06-10 | -40.61 | $13.63 | 599741 |
| 2024-06-07 | -66.83 | $13.33 | 669763 |
| 2024-06-06 | -59.51 | $13.48 | 720244 |
| 2024-06-05 | -89.76 | $12.86 | 201964 |
| 2024-06-04 | -96.59 | $12.72 | 399967 |
| 2024-06-03 | -91.14 | $13.26 | 322501 |
| 2024-05-31 | -75.95 | $13.50 | 404650 |
| 2024-05-30 | -59.75 | $13.42 | 335438 |
| 2024-05-29 | -69.29 | $13.23 | 237622 |
| 2024-05-28 | -48.47 | $13.80 | 304695 |
| 2024-05-24 | -56.87 | $13.58 | 279045 |
| 2024-05-23 | -67.94 | $13.29 | 219634 |
| 2024-05-22 | -44.27 | $13.91 | 271554 |
| 2024-05-21 | -42.75 | $13.95 | 273558 |
| 2024-05-20 | -56.87 | $13.58 | 215227 |
| 2024-05-17 | -51.91 | $13.71 | 312606 |
| 2024-05-16 | -39.31 | $14.04 | 268133 |
| 2024-05-15 | -37.40 | $14.09 | 269860 |
| 2024-05-14 | -44.66 | $13.90 | 404341 |
| 2024-05-13 | -46.18 | $13.86 | 321726 |
| 2024-05-10 | -42.37 | $13.96 | 592341 |
| 2024-05-09 | -47.46 | $13.90 | 676924 |
| 2024-05-08 | -62.32 | $13.49 | 358246 |
| 2024-05-07 | -48.55 | $13.87 | 496042 |
| 2024-05-06 | -64.49 | $13.43 | 441351 |
| 2024-05-03 | -56.88 | $13.64 | 691059 |
| 2024-05-02 | -79.79 | $13.04 | 1.5M |
| 2024-05-01 | -51.18 | $14.65 | 393292 |
| 2024-04-30 | -41.34 | $14.90 | 396958 |
| 2024-04-29 | -42.91 | $14.86 | 376596 |
| 2024-04-26 | -68.90 | $14.20 | 257148 |
| 2024-04-25 | -69.88 | $14.19 | 393489 |
| 2024-04-24 | -77.99 | $13.98 | 264629 |
| 2024-04-23 | -81.47 | $13.89 | 271916 |
| 2024-04-22 | -86.87 | $13.75 | 305256 |
| 2024-04-19 | -88.42 | $13.71 | 375863 |
| 2024-04-18 | -91.79 | $13.63 | 262232 |
| 2024-04-17 | -97.34 | $13.53 | 430814 |
| 2024-04-16 | -93.73 | $13.70 | 295380 |
| 2024-04-15 | -97.24 | $13.98 | 192135 |
| 2024-04-12 | -85.57 | $14.37 | 311382 |
| 2024-04-11 | -63.55 | $14.80 | 422046 |
| 2024-04-10 | -83.74 | $14.39 | 399770 |
| 2024-04-09 | -62.07 | $14.83 | 502898 |
| 2024-04-08 | -67.00 | $14.73 | 293101 |
| 2024-04-05 | -60.59 | $14.86 | 272375 |
| 2024-04-04 | -28.57 | $15.51 | 513007 |
| 2024-04-03 | -27.09 | $15.54 | 249664 |
| 2024-04-02 | -57.14 | $14.93 | 386636 |
| 2024-04-01 | -10.84 | $15.87 | 321598 |
| 2024-03-28 | -32.42 | $15.79 | 334479 |
| 2024-03-27 | -32.03 | $15.80 | 323600 |
| 2024-03-26 | -57.42 | $15.15 | 351454 |
| 2024-03-25 | -59.38 | $15.10 | 279948 |
| 2024-03-22 | -50.38 | $15.30 | 347701 |
| 2024-03-21 | -37.83 | $15.61 | 500161 |
| 2024-03-20 | -53.18 | $15.20 | 314526 |
| 2024-03-19 | -68.91 | $14.78 | 234027 |
| 2024-03-18 | -76.40 | $14.58 | 289981 |
| 2024-03-15 | -67.42 | $14.82 | 1.6M |
| 2024-03-14 | -91.76 | $14.17 | 374573 |
| 2024-03-13 | -67.42 | $14.82 | 353427 |
| 2024-03-12 | -70.04 | $14.75 | 425480 |
| 2024-03-11 | -58.80 | $15.05 | 443099 |
| 2024-03-08 | -53.18 | $15.20 | 254228 |
| 2024-03-07 | -39.70 | $15.56 | 292221 |
| 2024-03-06 | -43.45 | $15.46 | 351193 |
| 2024-03-05 | -47.94 | $15.34 | 307281 |
| 2024-03-04 | -34.83 | $15.69 | 454966 |
| 2024-03-01 | -19.85 | $16.09 | 962437 |
| 2024-02-29 | -26.96 | $15.63 | 876045 |
| 2024-02-28 | -42.61 | $15.27 | 613767 |
| 2024-02-27 | -30.43 | $15.55 | 519616 |
| 2024-02-26 | -42.98 | $15.29 | 653975 |
| 2024-02-23 | -96.85 | $14.04 | 689888 |
| 2024-02-22 | -63.91 | $15.11 | 1.4M |
| 2024-02-21 | -59.06 | $15.62 | 387044 |
| 2024-02-20 | -57.50 | $15.67 | 273878 |
| 2024-02-16 | -41.56 | $16.18 | 335901 |
| 2024-02-15 | -40.00 | $16.23 | 324856 |
| 2024-02-14 | -53.44 | $15.80 | 368976 |
| 2024-02-13 | -73.46 | $15.17 | 286069 |
| 2024-02-12 | -56.09 | $15.86 | 311715 |
| 2024-02-09 | -65.19 | $15.57 | 363177 |
| 2024-02-08 | -72.65 | $15.30 | 242619 |
| 2024-02-07 | -76.52 | $15.16 | 483885 |
| 2024-02-06 | -87.57 | $14.76 | 892618 |
| 2024-02-05 | -99.45 | $14.53 | 446942 |
| 2024-02-02 | -85.67 | $15.48 | 479964 |
| 2024-02-01 | -98.67 | $15.43 | 282383 |
| 2024-01-31 | -100.00 | $15.51 | 469090 |
| 2024-01-30 | -92.53 | $15.97 | 346662 |
| 2024-01-29 | -84.48 | $16.25 | 554089 |
| 2024-01-26 | -96.19 | $16.16 | 277577 |
| 2024-01-25 | -97.12 | $16.16 | 476377 |
| 2024-01-24 | -94.84 | $16.25 | 479595 |
| 2024-01-23 | -71.29 | $16.98 | 1.0M |
| 2024-01-22 | -82.58 | $16.63 | 688302 |
| 2024-01-19 | -85.16 | $16.55 | 880191 |
| 2024-01-18 | -95.15 | $16.64 | 439148 |
| 2024-01-17 | -76.49 | $17.14 | 513211 |
| 2024-01-16 | -65.40 | $17.60 | 543292 |
| 2024-01-12 | -55.56 | $17.91 | 412241 |
| 2024-01-11 | -81.90 | $17.08 | 1.0M |
| 2024-01-10 | -90.49 | $17.09 | 443140 |
| 2024-01-09 | -92.04 | $17.58 | 360023 |
| 2024-01-08 | -69.95 | $18.17 | 293376 |
| 2024-01-05 | -84.98 | $17.85 | 392838 |
| 2024-01-04 | -73.63 | $18.18 | 308582 |
| 2024-01-03 | -67.16 | $18.31 | 312751 |
| 2024-01-02 | -38.81 | $18.88 | 401243 |
| 2023-12-29 | -40.80 | $18.84 | 278049 |
| 2023-12-28 | -36.32 | $18.93 | 271618 |
| 2023-12-27 | -31.84 | $19.02 | 216345 |
| 2023-12-26 | -29.85 | $19.06 | 136858 |
| 2023-12-22 | -49.75 | $18.66 | 195974 |
| 2023-12-21 | -53.23 | $18.59 | 182233 |
| 2023-12-20 | -65.17 | $18.35 | 231457 |
| 2023-12-19 | -49.75 | $18.66 | 323699 |
| 2023-12-18 | -69.12 | $18.32 | 323126 |
| 2023-12-15 | -57.60 | $18.57 | 718531 |
| 2023-12-14 | -23.96 | $19.30 | 567063 |
| 2023-12-13 | -58.52 | $18.60 | 338114 |
| 2023-12-12 | -92.14 | $17.83 | 322476 |
| 2023-12-11 | -75.00 | $18.32 | 337808 |
| 2023-12-08 | -73.03 | $18.18 | 294332 |
| 2023-12-07 | -64.73 | $18.38 | 479874 |
| 2023-12-06 | -83.40 | $17.93 | 388805 |
| 2023-12-05 | -60.17 | $18.49 | 297966 |
| 2023-12-04 | -49.38 | $18.75 | 439857 |
| 2023-12-01 | -43.98 | $18.88 | 532886 |
| 2023-11-30 | -21.57 | $19.06 | 295978 |
| 2023-11-29 | -10.03 | $19.35 | 267865 |
| 2023-11-28 | -17.18 | $18.93 | 242818 |
| 2023-11-27 | -20.68 | $18.72 | 644727 |
| 2023-11-24 | -7.46 | $19.50 | 141992 |
| 2023-11-22 | -9.66 | $19.37 | 162785 |
| 2023-11-21 | -11.53 | $19.26 | 189953 |
| 2023-11-20 | -4.75 | $19.66 | 420568 |
| 2023-11-17 | -8.47 | $19.44 | 751727 |
| 2023-11-16 | -8.81 | $19.42 | 442685 |
| 2023-11-15 | -8.31 | $19.45 | 407758 |
| 2023-11-14 | -6.53 | $19.34 | 720280 |
| 2023-11-13 | -30.69 | $17.97 | 271085 |
| 2023-11-10 | -30.69 | $17.97 | 254046 |
| 2023-11-09 | -42.01 | $17.87 | 438916 |
| 2023-11-08 | -41.10 | $17.96 | 387643 |
| 2023-11-07 | -41.94 | $18.20 | 547639 |
| 2023-11-06 | -43.20 | $18.11 | 833437 |
| 2023-11-03 | -43.61 | $18.08 | 894581 |
| 2023-11-02 | -48.78 | $17.71 | 2.2M |
| 2023-11-01 | -94.84 | $14.41 | 648520 |
| 2023-10-31 | -83.81 | $15.20 | 821418 |
| 2023-10-30 | -98.33 | $14.16 | 702822 |
| 2023-10-27 | -96.29 | $14.84 | 865735 |
| 2023-10-26 | -95.15 | $15.04 | 1.6M |
| 2023-10-25 | -95.81 | $15.37 | 1.5M |
| 2023-10-24 | -83.05 | $18.38 | 410751 |
| 2023-10-23 | -92.50 | $18.05 | 460906 |
| 2023-10-20 | -88.33 | $18.20 | 852749 |
| 2023-10-19 | -99.29 | $18.29 | 493588 |
| 2023-10-18 | -89.91 | $18.75 | 566491 |
| 2023-10-17 | -91.53 | $19.05 | 616190 |
| 2023-10-16 | -84.44 | $19.36 | 630553 |
| 2023-10-13 | -96.77 | $19.51 | 445773 |
| 2023-10-12 | -72.86 | $20.59 | 255074 |
| 2023-10-11 | -76.81 | $20.54 | 424557 |
| 2023-10-10 | -72.80 | $20.84 | 421798 |
| 2023-10-09 | -85.74 | $20.15 | 351776 |
| 2023-10-06 | -87.34 | $20.09 | 551708 |
| 2023-10-05 | -94.07 | $20.08 | 664138 |
| 2023-10-04 | -90.71 | $20.41 | 504283 |
| 2023-10-03 | -98.84 | $20.56 | 220563 |
| 2023-10-02 | -93.59 | $20.83 | 353743 |
| 2023-09-29 | -89.70 | $21.21 | 588806 |
| 2023-09-28 | -97.39 | $20.68 | 665590 |
| 2023-09-27 | -96.67 | $20.75 | 403479 |
| 2023-09-26 | -93.62 | $20.98 | 348805 |
| 2023-09-25 | -88.83 | $21.34 | 606170 |
| 2023-09-22 | -98.68 | $21.29 | 942140 |
| 2023-09-21 | -97.10 | $21.65 | 284433 |
| 2023-09-20 | -99.35 | $21.94 | 209953 |
| 2023-09-19 | -97.79 | $22.70 | 343880 |
| 2023-09-18 | -98.84 | $22.90 | 335629 |
| 2023-09-15 | -99.01 | $23.00 | 747629 |
| 2023-09-14 | -98.42 | $23.67 | 372911 |
| 2023-09-13 | -97.06 | $23.73 | 298543 |
| 2023-09-12 | -82.35 | $24.38 | 316889 |
| 2023-09-11 | -99.49 | $24.15 | 254882 |
| 2023-09-08 | -94.82 | $24.54 | 295701 |
| 2023-09-07 | -93.57 | $24.82 | 308688 |
| 2023-09-06 | -92.92 | $25.00 | 240583 |
| 2023-09-05 | -88.31 | $25.15 | 704453 |
| 2023-09-01 | -82.27 | $25.38 | 1.1M |
| 2023-08-31 | -44.98 | $27.18 | 494453 |
| 2023-08-30 | -21.01 | $27.09 | 268045 |
| 2023-08-29 | -33.98 | $27.95 | 209570 |
| 2023-08-28 | -36.74 | $27.77 | 264002 |
| 2023-08-25 | -43.61 | $27.29 | 249282 |
| 2023-08-24 | -45.40 | $27.15 | 223659 |
| 2023-08-23 | -40.15 | $27.56 | 555879 |
| 2023-08-22 | -36.06 | $27.88 | 263582 |
| 2023-08-21 | -39.77 | $27.59 | 196209 |
| 2023-08-18 | -45.52 | $27.14 | 183007 |
| 2023-08-17 | -46.68 | $27.05 | 221180 |
| 2023-08-16 | -48.98 | $26.87 | 201794 |
| 2023-08-15 | -42.89 | $27.38 | 309897 |
| 2023-08-14 | -40.10 | $27.60 | 275985 |
| 2023-08-11 | -42.51 | $27.41 | 237671 |
| 2023-08-10 | -38.45 | $27.73 | 317785 |
| 2023-08-09 | -45.94 | $27.14 | 494704 |
| 2023-08-08 | -50.13 | $26.81 | 964277 |
| 2023-08-07 | -39.21 | $27.67 | 567209 |
| 2023-08-04 | -41.12 | $27.52 | 791825 |
| 2023-08-03 | -60.79 | $25.97 | 2.1M |
| 2023-08-02 | -9.58 | $30.42 | 584915 |
| 2023-08-01 | -5.35 | $30.57 | 303697 |
| 2023-07-31 | -7.89 | $30.48 | 332862 |
| 2023-07-28 | -23.38 | $29.93 | 196441 |
| 2023-07-27 | -30.42 | $29.68 | 273625 |
| 2023-07-26 | -12.11 | $30.33 | 178771 |
| 2023-07-25 | -5.92 | $30.55 | 330218 |
| 2023-07-24 | -15.80 | $30.12 | 365913 |
| 2023-07-21 | -20.74 | $29.92 | 690370 |
| 2023-07-20 | -19.75 | $29.96 | 295218 |
| 2023-07-19 | -17.04 | $30.07 | 369572 |
| 2023-07-18 | -0.51 | $30.61 | 404292 |
| 2023-07-17 | -8.24 | $30.25 | 879742 |
| 2023-07-14 | -17.63 | $29.07 | 318055 |
| 2023-07-13 | -17.08 | $29.09 | 305988 |
| 2023-07-12 | -27.55 | $28.71 | 410601 |
| 2023-07-11 | -37.74 | $28.34 | 256617 |
| 2023-07-10 | -41.05 | $28.22 | 222768 |
| 2023-07-07 | -55.37 | $27.70 | 238289 |
| 2023-07-06 | -54.27 | $27.74 | 321029 |
| 2023-07-05 | -30.91 | $28.31 | 272848 |
| 2023-07-03 | -22.70 | $28.60 | 332209 |
| 2023-06-30 | -33.21 | $27.95 | 483228 |
| 2023-06-29 | -31.93 | $27.81 | 357459 |
| 2023-06-28 | -29.41 | $27.96 | 768976 |
| 2023-06-27 | -4.87 | $29.42 | 1.1M |
| 2023-06-26 | -16.92 | $27.00 | 297242 |
| 2023-06-23 | -22.31 | $26.79 | 650079 |
| 2023-06-22 | -3.85 | $27.51 | 201425 |
| 2023-06-21 | -2.31 | $27.57 | 252930 |
| 2023-06-20 | -3.59 | $27.52 | 369500 |
| 2023-06-16 | -2.68 | $27.39 | 647929 |
| 2023-06-15 | -12.29 | $26.83 | 221915 |
| 2023-06-14 | -17.71 | $26.64 | 308008 |
| 2023-06-13 | -16.86 | $26.67 | 506470 |
| 2023-06-12 | -5.85 | $26.98 | 318800 |
| 2023-06-09 | -4.39 | $27.03 | 321176 |
| 2023-06-08 | -1.82 | $27.00 | 321405 |
| 2023-06-07 | -9.29 | $26.64 | 378009 |
| 2023-06-06 | -5.95 | $26.42 | 426094 |
| 2023-06-05 | -12.80 | $25.39 | 269000 |
| 2023-06-02 | -15.49 | $25.29 | 294510 |
| 2023-06-01 | -37.05 | $24.21 | 415452 |
| 2023-05-31 | -47.41 | $23.81 | 418275 |
| 2023-05-30 | -23.83 | $24.72 | 260745 |
| 2023-05-26 | -20.98 | $24.83 | 234573 |
| 2023-05-25 | -18.65 | $24.92 | 332992 |
| 2023-05-24 | -26.17 | $24.63 | 242975 |
| 2023-05-23 | -9.59 | $25.27 | 243580 |
| 2023-05-22 | -2.89 | $25.48 | 241866 |
| 2023-05-19 | -9.21 | $25.23 | 282799 |
| 2023-05-18 | -3.08 | $25.24 | 381732 |
| 2023-05-17 | -12.12 | $24.68 | 284393 |
| 2023-05-16 | -22.73 | $24.33 | 199373 |
| 2023-05-15 | -15.45 | $24.57 | 327984 |
| 2023-05-12 | -28.48 | $24.14 | 209328 |
| 2023-05-11 | -24.85 | $24.26 | 255000 |
| 2023-05-10 | -18.18 | $24.48 | 398949 |
| 2023-05-09 | -19.82 | $24.43 | 491416 |
| 2023-05-08 | -46.14 | $23.56 | 257166 |
| 2023-05-05 | -26.48 | $24.21 | 484036 |
| 2023-05-04 | -54.92 | $23.27 | 847094 |
| 2023-05-03 | -97.49 | $21.98 | 471203 |
| 2023-05-02 | -90.21 | $22.22 | 383384 |
| 2023-05-01 | -98.68 | $22.10 | 337112 |
| 2023-04-28 | -86.17 | $22.53 | 415400 |
| 2023-04-27 | -69.63 | $22.93 | 440382 |
| 2023-04-26 | -69.90 | $22.74 | 362265 |
| 2023-04-25 | -64.72 | $22.81 | 423467 |
| 2023-04-24 | -72.89 | $22.41 | 273685 |
| 2023-04-21 | -62.45 | $22.59 | 901326 |
| 2023-04-20 | -50.19 | $23.08 | 222514 |
| 2023-04-19 | -34.42 | $23.71 | 240657 |
| 2023-04-18 | -31.66 | $23.82 | 257334 |
| 2023-04-17 | -22.72 | $24.15 | 258806 |
| 2023-04-14 | -13.64 | $24.51 | 242512 |
| 2023-04-13 | -5.34 | $24.86 | 297604 |
| 2023-04-12 | -13.64 | $24.51 | 375458 |
| 2023-04-11 | -2.74 | $24.77 | 489376 |
| 2023-04-10 | -1.40 | $24.39 | 529319 |
| 2023-04-06 | -13.95 | $23.46 | 261860 |
| 2023-04-05 | -22.94 | $23.42 | 351781 |
| 2023-04-04 | -26.27 | $23.31 | 550590 |
| 2023-04-03 | -15.09 | $23.68 | 549516 |
| 2023-03-31 | -34.12 | $23.05 | 628168 |
| 2023-03-30 | -62.53 | $22.11 | 216876 |
| 2023-03-29 | -68.87 | $21.90 | 163548 |
| 2023-03-28 | -69.78 | $21.87 | 158229 |
| 2023-03-27 | -72.20 | $21.79 | 197286 |
| 2023-03-24 | -75.22 | $21.69 | 217592 |
| 2023-03-23 | -80.96 | $21.50 | 190180 |
| 2023-03-22 | -81.26 | $21.49 | 227188 |
| 2023-03-21 | -64.73 | $21.94 | 239796 |
| 2023-03-20 | -79.76 | $21.42 | 235868 |
| 2023-03-17 | -90.75 | $21.04 | 983104 |
| 2023-03-16 | -61.55 | $22.05 | 275291 |
| 2023-03-15 | -63.86 | $21.97 | 345674 |
| 2023-03-14 | -38.43 | $22.85 | 430387 |
| 2023-03-13 | -49.41 | $22.47 | 390461 |
| 2023-03-10 | -55.48 | $22.26 | 349163 |
| 2023-03-09 | -27.73 | $23.22 | 280603 |
| 2023-03-08 | -7.01 | $23.77 | 274096 |
| 2023-03-07 | -24.70 | $23.19 | 415392 |
| 2023-03-06 | -3.35 | $23.89 | 631932 |
| 2023-03-03 | -0.78 | $23.26 | 313778 |
| 2023-03-02 | -21.99 | $22.60 | 330645 |
| 2023-03-01 | -43.15 | $22.09 | 263967 |
| 2023-02-28 | -43.98 | $22.07 | 477327 |
| 2023-02-27 | -58.09 | $21.73 | 237255 |
| 2023-02-24 | -46.06 | $22.02 | 349737 |
| 2023-02-23 | -53.11 | $21.85 | 934204 |
| 2023-02-22 | -92.95 | $20.89 | 607529 |
| 2023-02-21 | -89.48 | $21.13 | 328877 |
| 2023-02-17 | -65.32 | $21.67 | 357068 |
| 2023-02-16 | -57.72 | $21.84 | 374249 |
| 2023-02-15 | -28.19 | $22.50 | 569926 |
| 2023-02-14 | -34.45 | $22.36 | 563495 |
| 2023-02-13 | -8.05 | $22.95 | 117456 |
| 2023-02-10 | -23.27 | $22.61 | 276875 |
| 2023-02-09 | -36.69 | $22.31 | 214500 |
| 2023-02-08 | -36.24 | $22.32 | 212373 |
| 2023-02-07 | -25.18 | $22.42 | 199496 |
| 2023-02-06 | -25.18 | $22.42 | 184182 |
| 2023-02-03 | -5.44 | $22.95 | 230162 |
| 2023-02-02 | -1.94 | $22.71 | 277871 |
| 2023-02-01 | -7.60 | $22.30 | 226302 |
| 2023-01-31 | -6.50 | $22.13 | 209478 |
| 2023-01-30 | -34.03 | $21.41 | 125837 |
| 2023-01-27 | -32.12 | $21.46 | 339342 |
| 2023-01-26 | -39.39 | $21.27 | 210833 |
| 2023-01-25 | -18.74 | $21.81 | 127411 |
| 2023-01-24 | -32.50 | $21.45 | 214787 |
| 2023-01-23 | -17.21 | $21.85 | 356620 |
| 2023-01-20 | -16.44 | $21.87 | 264128 |
| 2023-01-19 | -27.53 | $21.58 | 191349 |
| 2023-01-18 | -27.53 | $21.58 | 172863 |
| 2023-01-17 | -16.06 | $21.88 | 225062 |
| 2023-01-13 | -4.21 | $22.19 | 186685 |
| 2023-01-12 | -17.17 | $22.17 | 201888 |
| 2023-01-11 | -34.42 | $21.80 | 185463 |
| 2023-01-10 | -50.54 | $21.28 | 444046 |
| 2023-01-09 | -76.90 | $20.43 | 254280 |
| 2023-01-06 | -83.72 | $20.21 | 248190 |
| 2023-01-05 | -96.43 | $19.80 | 305070 |
| 2023-01-04 | -91.00 | $20.45 | 220163 |
| 2023-01-03 | -85.33 | $20.62 | 516918 |
| 2022-12-30 | -90.34 | $20.49 | 310975 |
| 2022-12-29 | -92.97 | $20.53 | 231036 |
| 2022-12-28 | -98.08 | $20.37 | 198700 |
| 2022-12-27 | -84.21 | $21.04 | 151604 |
| 2022-12-23 | -87.02 | $20.96 | 169322 |
| 2022-12-22 | -88.61 | $20.95 | 200886 |
| 2022-12-21 | -68.15 | $21.60 | 233546 |
| 2022-12-20 | -83.70 | $21.18 | 260467 |
| 2022-12-19 | -91.85 | $20.96 | 321910 |
| 2022-12-16 | -91.37 | $21.11 | 765522 |
| 2022-12-15 | -89.33 | $21.18 | 255012 |
| 2022-12-14 | -49.43 | $22.13 | 223225 |
| 2022-12-13 | -43.02 | $22.30 | 276789 |
| 2022-12-12 | -47.94 | $21.93 | 293737 |
| 2022-12-09 | -51.50 | $21.72 | 373958 |
| 2022-12-08 | -45.63 | $21.82 | 292418 |
| 2022-12-07 | -30.73 | $22.10 | 249235 |
| 2022-12-06 | -20.22 | $22.52 | 232874 |
| 2022-12-05 | -7.68 | $22.97 | 239866 |
| 2022-12-02 | -4.58 | $23.16 | 263137 |
| 2022-12-01 | -21.89 | $22.78 | 666763 |
| 2022-11-30 | -35.03 | $23.18 | 478834 |
| 2022-11-29 | -44.79 | $22.30 | 280446 |
| 2022-11-28 | -46.34 | $22.16 | 456825 |
| 2022-11-25 | -45.12 | $22.27 | 218236 |
| 2022-11-23 | -45.90 | $22.20 | 363471 |
| 2022-11-22 | -53.33 | $21.53 | 279557 |
| 2022-11-21 | -56.43 | $21.25 | 346999 |
| 2022-11-18 | -55.54 | $21.33 | 248511 |
| 2022-11-17 | -58.31 | $21.08 | 349870 |
| 2022-11-16 | -59.98 | $20.93 | 376879 |
| 2022-11-15 | -53.88 | $21.48 | 493593 |
| 2022-11-14 | -61.97 | $20.75 | 368433 |
| 2022-11-11 | -62.75 | $20.68 | 526814 |
| 2022-11-10 | -65.19 | $20.46 | 525943 |
| 2022-11-09 | -74.94 | $19.58 | 968963 |
| 2022-11-08 | -70.07 | $20.02 | 1.1M |
| 2022-11-07 | -84.59 | $18.71 | 945859 |
| 2022-11-04 | -85.85 | $19.27 | 831010 |
| 2022-11-03 | -97.75 | $18.29 | 2.5M |
| 2022-11-02 | -18.18 | $25.22 | 410709 |
| 2022-11-01 | -0.50 | $26.17 | 346400 |
| 2022-10-31 | -7.50 | $25.73 | 329576 |
| 2022-10-28 | -10.50 | $25.55 | 423179 |
| 2022-10-27 | -5.20 | $24.83 | 347457 |
| 2022-10-26 | -8.05 | $24.69 | 334753 |
| 2022-10-25 | -3.62 | $24.44 | 388203 |
| 2022-10-24 | -24.15 | $23.07 | 324308 |
| 2022-10-21 | -17.59 | $23.32 | 1.4M |
| 2022-10-20 | -36.48 | $22.60 | 467353 |
| 2022-10-19 | -40.39 | $22.60 | 414933 |
| 2022-10-18 | -54.27 | $22.32 | 574625 |
| 2022-10-17 | -53.32 | $22.50 | 625368 |
| 2022-10-14 | -93.47 | $20.51 | 284197 |
| 2022-10-13 | -84.60 | $20.97 | 396539 |
| 2022-10-12 | -96.21 | $20.63 | 314682 |
| 2022-10-11 | -94.57 | $20.83 | 384124 |
| 2022-10-10 | -95.64 | $20.88 | 376775 |
| 2022-10-07 | -95.92 | $21.50 | 529038 |
| 2022-10-06 | -90.85 | $22.13 | 355987 |
| 2022-10-05 | -76.79 | $22.76 | 581236 |
| 2022-10-04 | -92.63 | $22.05 | 925907 |
| 2022-10-03 | -90.63 | $22.14 | 729312 |
| 2022-09-30 | -99.55 | $21.74 | 625293 |
| 2022-09-29 | -88.79 | $22.40 | 511366 |
| 2022-09-28 | -68.39 | $23.69 | 378079 |
| 2022-09-27 | -65.31 | $23.79 | 215643 |
| 2022-09-26 | -69.38 | $23.64 | 244879 |
| 2022-09-23 | -68.56 | $23.67 | 272597 |
| 2022-09-22 | -62.06 | $23.91 | 258293 |
| 2022-09-21 | -58.81 | $24.03 | 504286 |
| 2022-09-20 | -50.14 | $24.35 | 365850 |
| 2022-09-19 | -27.64 | $25.18 | 322676 |
| 2022-09-16 | -47.70 | $24.44 | 1.7M |
| 2022-09-15 | -21.41 | $25.41 | 428988 |
| 2022-09-14 | -21.41 | $25.41 | 268227 |
| 2022-09-13 | -22.49 | $25.37 | 596872 |
| 2022-09-12 | -13.28 | $25.71 | 526249 |
| 2022-09-09 | -3.04 | $26.02 | 793406 |
| 2022-09-08 | -7.88 | $25.55 | 766872 |
| 2022-09-07 | -2.66 | $25.07 | 735762 |
| 2022-09-06 | -54.41 | $23.26 | 486497 |
| 2022-09-02 | -74.62 | $22.84 | 244997 |
| 2022-09-01 | -54.19 | $22.95 | 262192 |
| 2022-08-31 | -51.94 | $22.94 | 286824 |
| 2022-08-30 | -59.39 | $22.74 | 200145 |
| 2022-08-29 | -47.84 | $23.05 | 221513 |
| 2022-08-26 | -44.11 | $23.15 | 195589 |
| 2022-08-25 | -19.15 | $23.82 | 211053 |
| 2022-08-24 | -3.68 | $24.18 | 357208 |
| 2022-08-23 | -30.24 | $23.15 | 205418 |
| 2022-08-22 | -31.59 | $22.99 | 233100 |
| 2022-08-19 | -20.63 | $23.44 | 211340 |
| 2022-08-18 | -12.56 | $23.77 | 148749 |
| 2022-08-17 | -16.43 | $23.60 | 226257 |
| 2022-08-16 | -9.42 | $23.87 | 223413 |
| 2022-08-15 | -4.01 | $24.09 | 303276 |
| 2022-08-12 | -0.41 | $23.94 | 410202 |
| 2022-08-11 | -11.56 | $22.80 | 238188 |
| 2022-08-10 | -6.42 | $23.01 | 191224 |
| 2022-08-09 | -18.38 | $22.47 | 241426 |
| 2022-08-08 | -13.73 | $22.68 | 289709 |
| 2022-08-05 | -1.17 | $23.02 | 334754 |
| 2022-08-04 | -6.53 | $22.79 | 332346 |
| 2022-08-03 | -6.66 | $22.29 | 229245 |
| 2022-08-02 | -10.12 | $22.16 | 175371 |
| 2022-08-01 | -3.51 | $22.18 | 172243 |
| 2022-07-29 | -2.10 | $22.23 | 275207 |
| 2022-07-28 | -1.66 | $21.71 | 197181 |
| 2022-07-27 | -7.33 | $21.27 | 266286 |
| 2022-07-26 | -17.70 | $20.46 | 191920 |
| 2022-07-25 | -16.75 | $20.48 | 169675 |
| 2022-07-22 | -24.40 | $20.32 | 159044 |
| 2022-07-21 | 0.00 | $20.77 | 210924 |
| 2022-07-20 | -16.58 | $20.19 | 167815 |
| 2022-07-19 | -27.00 | $19.97 | 200689 |
| 2022-07-18 | -67.00 | $19.17 | 217549 |
| 2022-07-15 | -55.14 | $19.33 | 372708 |
| 2022-07-14 | -67.76 | $19.06 | 197244 |
| 2022-07-13 | -58.41 | $19.26 | 140179 |
| 2022-07-12 | -63.08 | $19.16 | 171251 |
| 2022-07-11 | -38.94 | $19.75 | 187078 |
| 2022-07-08 | -41.73 | $19.99 | 175367 |
| 2022-07-07 | -39.21 | $20.06 | 333670 |
| 2022-07-06 | -78.03 | $19.04 | 249854 |
| 2022-07-05 | -77.78 | $19.17 | 298898 |
| 2022-07-01 | -80.83 | $19.06 | 251006 |
| 2022-06-30 | -70.83 | $19.42 | 518924 |
| 2022-06-29 | -79.17 | $19.12 | 317953 |
| 2022-06-28 | -76.11 | $19.23 | 233257 |
| 2022-06-27 | -67.78 | $19.53 | 321248 |
| 2022-06-24 | -77.22 | $19.19 | 2.1M |
| 2022-06-23 | -88.06 | $18.80 | 278015 |
| 2022-06-22 | -85.00 | $18.91 | 238485 |
| 2022-06-21 | -76.55 | $19.00 | 481857 |
| 2022-06-17 | -74.64 | $18.82 | 597554 |
| 2022-06-16 | -76.42 | $18.47 | 314297 |
| 2022-06-15 | -54.59 | $19.47 | 222038 |
| 2022-06-14 | -61.14 | $19.17 | 319041 |
| 2022-06-13 | -60.33 | $19.08 | 441803 |
| 2022-06-10 | -34.66 | $20.31 | 256591 |
| 2022-06-09 | -23.17 | $20.80 | 314204 |
| 2022-06-08 | -19.41 | $20.99 | 254163 |
| 2022-06-07 | -20.99 | $20.91 | 330279 |
| 2022-06-06 | -7.92 | $21.57 | 415956 |
| 2022-06-03 | -7.84 | $21.39 | 367079 |
| 2022-06-02 | -1.09 | $21.47 | 382643 |
| 2022-06-01 | -3.44 | $20.71 | 547699 |
| 2022-05-31 | -1.64 | $20.21 | 877930 |
| 2022-05-27 | -0.61 | $20.18 | 475521 |
| 2022-05-26 | -3.07 | $19.45 | 481376 |
| 2022-05-25 | -15.38 | $19.01 | 409905 |
| 2022-05-24 | -9.31 | $19.16 | 560844 |
| 2022-05-23 | -24.70 | $18.78 | 437777 |
| 2022-05-20 | -50.19 | $18.23 | 303652 |
| 2022-05-19 | -69.21 | $17.89 | 525207 |
| 2022-05-18 | -83.13 | $17.60 | 334027 |
| 2022-05-17 | -76.92 | $17.85 | 797172 |
| 2022-05-16 | -90.82 | $17.29 | 439354 |
| 2022-05-13 | -87.84 | $17.41 | 807291 |
| 2022-05-12 | -94.04 | $17.16 | 605761 |
| 2022-05-11 | -93.14 | $17.42 | 341534 |
| 2022-05-10 | -87.86 | $17.62 | 472740 |
| 2022-05-09 | -97.08 | $17.62 | 617941 |
| 2022-05-06 | -84.86 | $18.28 | 517724 |
| 2022-05-05 | -85.68 | $18.25 | 663993 |
| 2022-05-04 | -67.65 | $19.35 | 293447 |
| 2022-05-03 | -86.93 | $18.76 | 266034 |
| 2022-05-02 | -88.24 | $18.72 | 368573 |
| 2022-04-29 | -95.71 | $18.52 | 252611 |
| 2022-04-28 | -80.86 | $18.97 | 365526 |
| 2022-04-27 | -85.81 | $18.82 | 393949 |
| 2022-04-26 | -98.68 | $18.43 | 474109 |
| 2022-04-25 | -83.47 | $19.35 | 363016 |
| 2022-04-22 | -97.62 | $19.37 | 355811 |
| 2022-04-21 | -77.90 | $19.94 | 311356 |
| 2022-04-20 | -43.16 | $20.60 | 397521 |
| 2022-04-19 | -52.11 | $20.43 | 597995 |
| 2022-04-18 | -76.85 | $19.96 | 358681 |
| 2022-04-14 | -57.90 | $20.32 | 165449 |
| 2022-04-13 | -43.66 | $20.49 | 265554 |
| 2022-04-12 | -52.94 | $20.16 | 320697 |
| 2022-04-11 | -46.06 | $19.96 | 547226 |
| 2022-04-08 | -16.09 | $20.91 | 492463 |
| 2022-04-07 | -3.95 | $21.17 | 996980 |
| 2022-04-06 | -21.77 | $20.55 | 664877 |
| 2022-04-05 | -17.35 | $20.68 | 560736 |
| 2022-04-04 | -0.77 | $20.82 | 730109 |
| 2022-04-01 | -12.94 | $20.47 | 443105 |
| 2022-03-31 | -25.88 | $20.14 | 300297 |
| 2022-03-30 | -13.73 | $20.45 | 326259 |
| 2022-03-29 | -4.76 | $20.65 | 598024 |
| 2022-03-28 | -15.69 | $19.97 | 328736 |
| 2022-03-25 | -27.45 | $19.73 | 458368 |
| 2022-03-24 | -12.25 | $19.97 | 292924 |
| 2022-03-23 | -18.57 | $19.77 | 175096 |
| 2022-03-22 | -2.53 | $20.15 | 663597 |
| 2022-03-21 | -10.55 | $19.79 | 329586 |
| 2022-03-18 | -2.34 | $19.93 | 957312 |
| 2022-03-17 | -12.02 | $19.67 | 347363 |
| 2022-03-16 | -24.66 | $19.49 | 315213 |
| 2022-03-15 | -50.23 | $18.93 | 291835 |
| 2022-03-14 | -71.23 | $18.47 | 314435 |
| 2022-03-11 | -46.12 | $19.02 | 183156 |
| 2022-03-10 | -29.68 | $19.38 | 238904 |
| 2022-03-09 | -14.61 | $19.71 | 717085 |
| 2022-03-08 | -53.42 | $18.86 | 705916 |
| 2022-03-07 | -48.86 | $18.96 | 485519 |
| 2022-03-04 | -26.03 | $19.46 | 305003 |
| 2022-03-03 | -21.92 | $19.55 | 308910 |
| 2022-03-02 | -31.96 | $19.33 | 291399 |
| 2022-03-01 | -62.56 | $18.66 | 468071 |
| 2022-02-28 | -47.03 | $19.00 | 526756 |
| 2022-02-25 | -36.53 | $19.23 | 402936 |
| 2022-02-24 | -51.14 | $18.91 | 274327 |
| 2022-02-23 | -86.24 | $18.40 | 267616 |
| 2022-02-22 | -73.55 | $18.64 | 256150 |
| 2022-02-18 | -23.81 | $19.58 | 186068 |
| 2022-02-17 | -17.99 | $19.69 | 117044 |
| 2022-02-16 | -7.94 | $19.88 | 195155 |
| 2022-02-15 | -16.76 | $19.68 | 168596 |
| 2022-02-14 | -51.89 | $19.03 | 273453 |
| 2022-02-11 | -65.41 | $18.78 | 205050 |
| 2022-02-10 | -49.21 | $19.11 | 162552 |
| 2022-02-09 | -43.81 | $19.41 | 204861 |
| 2022-02-08 | -53.54 | $19.19 | 139292 |
| 2022-02-07 | -76.99 | $18.66 | 241919 |
| 2022-02-04 | -68.80 | $18.87 | 303181 |
| 2022-02-03 | -68.93 | $19.01 | 180265 |
| 2022-02-02 | -59.38 | $19.72 | 184543 |
| 2022-02-01 | -58.48 | $19.78 | 226849 |
| 2022-01-31 | -63.54 | $19.58 | 254539 |
| 2022-01-28 | -78.48 | $18.99 | 274650 |
| 2022-01-27 | -92.55 | $18.49 | 243133 |
| 2022-01-26 | -81.49 | $18.92 | 418710 |
| 2022-01-25 | -92.29 | $18.50 | 335620 |
| 2022-01-24 | -76.35 | $19.12 | 357650 |
| 2022-01-21 | -94.04 | $18.54 | 549783 |
| 2022-01-20 | -97.67 | $18.73 | 354352 |
| 2022-01-19 | -93.88 | $19.02 | 295040 |
| 2022-01-18 | -97.92 | $19.27 | 500636 |
| 2022-01-14 | -83.75 | $19.72 | 208456 |
| 2022-01-13 | -85.61 | $19.71 | 298663 |
| 2022-01-12 | -81.30 | $19.83 | 236340 |
| 2022-01-11 | -69.42 | $20.16 | 212684 |
| 2022-01-10 | -78.42 | $19.91 | 385733 |
| 2022-01-07 | -96.17 | $19.83 | 249015 |
| 2022-01-06 | -68.51 | $20.48 | 306945 |
| 2022-01-05 | -66.81 | $20.52 | 756070 |
| 2022-01-04 | -13.19 | $21.78 | 313402 |
| 2022-01-03 | -22.12 | $21.50 | 192306 |
| 2021-12-31 | -22.57 | $21.49 | 138638 |
| 2021-12-30 | -29.20 | $21.34 | 207530 |
| 2021-12-29 | -38.94 | $21.12 | 137171 |
| 2021-12-28 | -29.20 | $21.34 | 124446 |
| 2021-12-27 | -34.25 | $21.41 | 284934 |
| 2021-12-23 | -46.46 | $21.10 | 205738 |
| 2021-12-22 | -64.06 | $20.75 | 191739 |
| 2021-12-21 | -80.56 | $20.51 | 396623 |
| 2021-12-20 | -83.62 | $20.60 | 577563 |
| 2021-12-17 | -90.08 | $20.36 | 962994 |
| 2021-12-16 | -85.21 | $20.61 | 526510 |
| 2021-12-15 | -84.05 | $20.67 | 295383 |
| 2021-12-14 | -94.46 | $20.39 | 340159 |
| 2021-12-13 | -96.83 | $20.41 | 280240 |
| 2021-12-10 | -92.81 | $20.60 | 180719 |
| 2021-12-09 | -85.84 | $20.93 | 234601 |
| 2021-12-08 | -76.32 | $21.38 | 167267 |
| 2021-12-07 | -72.94 | $21.54 | 253055 |
| 2021-12-06 | -77.80 | $21.31 | 294245 |
| 2021-12-03 | -81.18 | $21.15 | 266838 |
| 2021-12-02 | -82.66 | $21.08 | 220480 |
| 2021-12-01 | -99.32 | $20.64 | 262726 |
| 2021-11-30 | -79.74 | $21.25 | 393546 |
| 2021-11-29 | -70.58 | $21.68 | 240195 |
| 2021-11-26 | -60.91 | $21.92 | 324845 |
| 2021-11-24 | -48.05 | $22.53 | 202037 |
| 2021-11-23 | -41.86 | $22.65 | 439897 |
| 2021-11-22 | -22.36 | $23.74 | 605219 |
| 2021-11-19 | -2.37 | $24.18 | 1.0M |
| 2021-11-18 | -4.50 | $23.39 | 526204 |
| 2021-11-17 | -5.33 | $22.76 | 322431 |
| 2021-11-16 | -17.11 | $22.23 | 259580 |
| 2021-11-15 | -20.00 | $22.10 | 291728 |
| 2021-11-12 | -8.22 | $22.63 | 544738 |
| 2021-11-11 | -12.44 | $22.44 | 276221 |
| 2021-11-10 | -13.11 | $22.41 | 328258 |
| 2021-11-09 | -1.56 | $22.93 | 575369 |
| 2021-11-08 | -10.68 | $22.43 | 347873 |
| 2021-11-05 | -8.60 | $22.43 | 461091 |
| 2021-11-04 | -2.78 | $22.00 | 700222 |
| 2021-11-03 | -2.46 | $21.27 | 832763 |
| 2021-11-02 | -15.29 | $20.66 | 549892 |
| 2021-11-01 | -17.62 | $20.51 | 460010 |
| 2021-10-29 | -1.57 | $20.32 | 314231 |
| 2021-10-28 | -9.68 | $20.17 | 266130 |
| 2021-10-27 | -31.31 | $19.77 | 250651 |
| 2021-10-26 | -42.13 | $19.57 | 271799 |
| 2021-10-25 | -34.21 | $19.75 | 490541 |
| 2021-10-22 | -65.00 | $19.20 | 352207 |
| 2021-10-21 | -82.50 | $18.85 | 3.0M |
| 2021-10-20 | -62.23 | $19.58 | 263457 |
| 2021-10-19 | -65.96 | $19.51 | 355938 |
| 2021-10-18 | -36.27 | $20.05 | 265566 |
| 2021-10-15 | -41.97 | $19.94 | 492207 |
| 2021-10-14 | -58.49 | $19.51 | 347129 |
| 2021-10-13 | -77.83 | $19.10 | 161914 |
| 2021-10-12 | -82.82 | $19.02 | 172417 |
| 2021-10-11 | -91.18 | $18.90 | 238737 |
| 2021-10-08 | -76.54 | $19.39 | 110532 |
| 2021-10-07 | -68.73 | $19.69 | 200087 |
| 2021-10-06 | -74.93 | $19.48 | 226699 |
| 2021-10-05 | -79.33 | $19.43 | 226212 |
| 2021-10-04 | -84.87 | $19.32 | 234758 |
| 2021-10-01 | -80.26 | $19.53 | 332053 |
| 2021-09-30 | -91.23 | $19.03 | 442573 |
| 2021-09-29 | -87.28 | $19.21 | 203100 |
| 2021-09-28 | -75.88 | $19.73 | 280600 |
| 2021-09-27 | -60.31 | $20.44 | 410452 |
| 2021-09-24 | -66.89 | $20.14 | 227855 |
| 2021-09-23 | -58.77 | $20.51 | 264155 |
| 2021-09-22 | -75.00 | $19.77 | 234519 |
| 2021-09-21 | -84.21 | $19.35 | 236333 |
| 2021-09-20 | -86.62 | $19.24 | 332551 |
| 2021-09-17 | -75.46 | $19.47 | 1.0M |
| 2021-09-16 | -74.44 | $19.52 | 435301 |
| 2021-09-15 | -55.17 | $20.47 | 421666 |
| 2021-09-14 | -48.28 | $20.81 | 206132 |
| 2021-09-13 | -34.89 | $21.47 | 228077 |
| 2021-09-10 | -32.86 | $21.57 | 229653 |
| 2021-09-09 | -34.89 | $21.47 | 324700 |
| 2021-09-08 | -30.63 | $21.68 | 320208 |
| 2021-09-07 | -17.44 | $22.33 | 492719 |
| 2021-09-03 | -1.65 | $23.03 | 519613 |
| 2021-09-02 | -1.30 | $22.50 | 496856 |
| 2021-09-01 | -2.17 | $22.00 | 1.1M |
| 2021-08-31 | -1.97 | $20.43 | 271042 |
| 2021-08-30 | -18.63 | $20.08 | 142994 |
| 2021-08-27 | -39.20 | $20.08 | 175942 |
| 2021-08-26 | -50.57 | $19.68 | 321206 |
| 2021-08-25 | -56.82 | $19.46 | 93668 |
| 2021-08-24 | -55.11 | $19.52 | 122731 |
| 2021-08-23 | -57.67 | $19.43 | 128067 |
| 2021-08-20 | -71.31 | $18.95 | 351085 |
| 2021-08-19 | -81.53 | $18.59 | 218012 |
| 2021-08-18 | -74.72 | $18.83 | 196503 |
| 2021-08-17 | -77.27 | $18.74 | 275044 |
| 2021-08-16 | -71.88 | $18.93 | 252256 |
| 2021-08-13 | -67.61 | $19.08 | 234211 |
| 2021-08-12 | -55.40 | $19.51 | 208774 |
| 2021-08-11 | -60.23 | $19.34 | 239053 |
| 2021-08-10 | -72.77 | $19.01 | 495221 |
| 2021-08-09 | -70.48 | $19.10 | 326128 |
| 2021-08-06 | -68.45 | $19.18 | 613811 |
| 2021-08-05 | -64.36 | $20.10 | 232796 |
| 2021-08-04 | -82.91 | $19.59 | 244554 |
| 2021-08-03 | -50.91 | $20.47 | 247052 |
| 2021-08-02 | -68.59 | $19.99 | 389715 |
| 2021-07-30 | -35.14 | $21.15 | 248813 |
| 2021-07-29 | -54.70 | $21.19 | 144455 |
| 2021-07-28 | -64.55 | $20.74 | 164232 |
| 2021-07-27 | -70.24 | $20.48 | 148252 |
| 2021-07-26 | -61.93 | $20.86 | 193621 |
| 2021-07-23 | -67.18 | $20.62 | 118245 |
| 2021-07-22 | -68.93 | $20.54 | 175191 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.02
2026-07-20
Close Price
$8.57
Vol: 204491Average Directional Index - Detailed Analysis
Minimum
8.16
Average
21.19
Maximum
53.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.02 | $8.57 | 204491 |
| 2026-07-17 | 12.48 | $8.62 | 741300 |
| 2026-07-16 | 12.85 | $8.70 | 596125 |
| 2026-07-15 | 13.38 | $8.62 | 703237 |
| 2026-07-14 | 13.95 | $8.66 | 570740 |
| 2026-07-13 | 14.56 | $8.66 | 893485 |
| 2026-07-10 | 15.20 | $8.73 | 676700 |
| 2026-07-09 | 15.67 | $8.93 | 1.0M |
| 2026-07-08 | 16.17 | $8.62 | 660003 |
| 2026-07-07 | 16.98 | $8.80 | 537910 |
| 2026-07-06 | 17.87 | $9.00 | 415696 |
| 2026-07-02 | 18.47 | $8.84 | 647692 |
| 2026-07-01 | 19.10 | $8.90 | 669337 |
| 2026-06-30 | 19.61 | $9.02 | 919000 |
| 2026-06-29 | 20.36 | $8.81 | 875525 |
| 2026-06-26 | 21.24 | $8.82 | 1.6M |
| 2026-06-25 | 22.16 | $8.79 | 710100 |
| 2026-06-24 | 23.26 | $8.77 | 925136 |
| 2026-06-23 | 24.41 | $8.86 | 621385 |
| 2026-06-22 | 25.66 | $8.90 | 1.4M |
| 2026-06-18 | 26.66 | $9.42 | 3.6M |
| 2026-06-17 | 27.30 | $8.99 | 2.5M |
| 2026-06-16 | 28.24 | $8.58 | 1.5M |
| 2026-06-15 | 29.48 | $8.76 | 2.1M |
| 2026-06-12 | 30.78 | $8.33 | 720100 |
| 2026-06-11 | 31.14 | $8.19 | 839568 |
| 2026-06-10 | 31.22 | $7.92 | 523224 |
| 2026-06-09 | 31.05 | $8.12 | 689807 |
| 2026-06-08 | 30.94 | $7.97 | 669483 |
| 2026-06-05 | 30.55 | $8.01 | 584600 |
| 2026-06-04 | 30.29 | $8.29 | 753656 |
| 2026-06-03 | 30.06 | $8.04 | 1.1M |
| 2026-06-02 | 29.75 | $8.18 | 725344 |
| 2026-06-01 | 29.47 | $8.00 | 984950 |
| 2026-05-29 | 29.01 | $8.17 | 892124 |
| 2026-05-28 | 28.64 | $8.63 | 557474 |
| 2026-05-27 | 28.57 | $8.68 | 493418 |
| 2026-05-26 | 28.55 | $8.77 | 806924 |
| 2026-05-22 | 28.64 | $8.85 | 825755 |
| 2026-05-21 | 28.54 | $8.62 | 648302 |
| 2026-05-20 | 28.23 | $8.65 | 916800 |
| 2026-05-19 | 27.92 | $8.46 | 933500 |
| 2026-05-18 | 27.63 | $9.06 | 1.3M |
| 2026-05-15 | 27.43 | $8.41 | 1.2M |
| 2026-05-14 | 26.36 | $8.62 | 4.8M |
| 2026-05-13 | 25.24 | $8.31 | 3.5M |
| 2026-05-12 | 24.06 | $8.73 | 1.4M |
| 2026-05-11 | 23.00 | $8.70 | 1.6M |
| 2026-05-08 | 21.94 | $9.13 | 1.5M |
| 2026-05-07 | 21.05 | $9.43 | 3.6M |
| 2026-05-06 | 20.26 | $11.61 | 726935 |
| 2026-05-05 | 21.26 | $11.31 | 586264 |
| 2026-05-04 | 22.11 | $11.00 | 596689 |
| 2026-05-01 | 22.55 | $11.04 | 858700 |
| 2026-04-30 | 22.98 | $11.07 | 1.2M |
| 2026-04-29 | 23.37 | $10.70 | 642000 |
| 2026-04-28 | 23.76 | $11.09 | 720243 |
| 2026-04-27 | 24.37 | $11.05 | 850202 |
| 2026-04-24 | 25.25 | $11.28 | 1.7M |
| 2026-04-23 | 26.08 | $11.01 | 830500 |
| 2026-04-22 | 26.61 | $10.81 | 1.3M |
| 2026-04-21 | 26.81 | $10.37 | 710754 |
| 2026-04-20 | 26.98 | $10.46 | 748701 |
| 2026-04-17 | 27.33 | $10.58 | 1.7M |
| 2026-04-16 | 27.78 | $10.45 | 785300 |
| 2026-04-15 | 28.13 | $10.62 | 929417 |
| 2026-04-14 | 28.67 | $11.29 | 550417 |
| 2026-04-13 | 30.04 | $11.41 | 820888 |
| 2026-04-10 | 31.45 | $11.11 | 381127 |
| 2026-04-09 | 32.65 | $11.06 | 855985 |
| 2026-04-08 | 33.72 | $10.72 | 714300 |
| 2026-04-07 | 34.59 | $10.33 | 486117 |
| 2026-04-06 | 34.85 | $10.42 | 514954 |
| 2026-04-02 | 35.10 | $10.20 | 1.1M |
| 2026-04-01 | 35.34 | $10.22 | 695211 |
| 2026-03-31 | 35.74 | $10.07 | 872000 |
| 2026-03-30 | 35.98 | $9.81 | 655348 |
| 2026-03-27 | 36.03 | $9.87 | 549190 |
| 2026-03-26 | 36.03 | $9.94 | 445062 |
| 2026-03-25 | 36.09 | $10.14 | 493300 |
| 2026-03-24 | 36.23 | $10.17 | 1.1M |
| 2026-03-23 | 36.38 | $10.12 | 2.0M |
| 2026-03-20 | 36.12 | $9.46 | 1.9M |
| 2026-03-19 | 35.47 | $9.73 | 797500 |
| 2026-03-18 | 34.92 | $9.91 | 698600 |
| 2026-03-17 | 34.45 | $10.19 | 599200 |
| 2026-03-16 | 34.07 | $10.26 | 604900 |
| 2026-03-13 | 33.64 | $10.05 | 813713 |
| 2026-03-12 | 33.19 | $10.24 | 831214 |
| 2026-03-11 | 32.82 | $10.78 | 656839 |
| 2026-03-10 | 32.65 | $10.87 | 1.0M |
| 2026-03-09 | 32.56 | $11.12 | 1.8M |
| 2026-03-06 | 32.45 | $10.61 | 905456 |
| 2026-03-05 | 31.53 | $10.73 | 870179 |
| 2026-03-04 | 30.61 | $10.72 | 928411 |
| 2026-03-03 | 29.64 | $10.22 | 1.7M |
| 2026-03-02 | 28.01 | $10.26 | 940752 |
| 2026-02-27 | 26.37 | $10.43 | 1.2M |
| 2026-02-26 | 24.69 | $10.43 | 4.5M |
| 2026-02-25 | 22.97 | $16.12 | 459531 |
| 2026-02-24 | 22.56 | $16.07 | 299907 |
| 2026-02-23 | 22.04 | $16.06 | 369146 |
| 2026-02-20 | 21.50 | $16.24 | 272239 |
| 2026-02-19 | 20.50 | $16.05 | 279700 |
| 2026-02-18 | 19.65 | $15.75 | 291434 |
| 2026-02-17 | 18.89 | $15.89 | 333370 |
| 2026-02-13 | 18.08 | $15.60 | 309300 |
| 2026-02-12 | 17.57 | $15.37 | 235113 |
| 2026-02-11 | 17.04 | $15.44 | 246800 |
| 2026-02-10 | 16.47 | $15.59 | 286396 |
| 2026-02-09 | 15.44 | $15.81 | 273755 |
| 2026-02-06 | 14.36 | $15.47 | 304500 |
| 2026-02-05 | 13.55 | $15.11 | 233231 |
| 2026-02-04 | 13.05 | $14.98 | 211600 |
| 2026-02-03 | 12.80 | $14.81 | 381049 |
| 2026-02-02 | 12.53 | $14.95 | 343281 |
| 2026-01-30 | 12.49 | $14.59 | 399234 |
| 2026-01-29 | 12.88 | $14.78 | 296804 |
| 2026-01-28 | 13.00 | $14.65 | 455817 |
| 2026-01-27 | 13.12 | $14.48 | 285541 |
| 2026-01-26 | 13.77 | $14.33 | 226901 |
| 2026-01-23 | 14.31 | $14.30 | 293240 |
| 2026-01-22 | 14.89 | $14.63 | 286342 |
| 2026-01-21 | 15.52 | $14.42 | 311131 |
| 2026-01-20 | 16.11 | $13.98 | 308921 |
| 2026-01-16 | 16.19 | $14.30 | 373917 |
| 2026-01-15 | 16.69 | $14.30 | 340943 |
| 2026-01-14 | 17.29 | $14.22 | 393353 |
| 2026-01-13 | 17.69 | $14.38 | 285500 |
| 2026-01-12 | 18.30 | $14.28 | 235000 |
| 2026-01-09 | 18.93 | $14.16 | 299500 |
| 2026-01-08 | 19.63 | $14.44 | 215996 |
| 2026-01-07 | 20.24 | $14.06 | 278402 |
| 2026-01-06 | 20.97 | $14.42 | 304345 |
| 2026-01-05 | 21.90 | $14.33 | 372100 |
| 2026-01-02 | 22.87 | $13.72 | 318800 |
| 2025-12-31 | 22.49 | $13.49 | 512400 |
| 2025-12-30 | 21.82 | $13.48 | 613326 |
| 2025-12-29 | 21.28 | $13.80 | 321500 |
| 2025-12-26 | 21.02 | $13.88 | 287018 |
| 2025-12-24 | 20.62 | $13.84 | 152300 |
| 2025-12-23 | 20.26 | $13.81 | 399007 |
| 2025-12-22 | 19.88 | $13.98 | 409500 |
| 2025-12-19 | 19.77 | $14.07 | 1.3M |
| 2025-12-18 | 19.74 | $14.43 | 393600 |
| 2025-12-17 | 19.94 | $14.13 | 435200 |
| 2025-12-16 | 20.15 | $14.44 | 599740 |
| 2025-12-15 | 20.73 | $14.52 | 478300 |
| 2025-12-12 | 21.10 | $14.47 | 315515 |
| 2025-12-11 | 21.50 | $14.60 | 356758 |
| 2025-12-10 | 21.91 | $14.41 | 554813 |
| 2025-12-09 | 22.13 | $14.23 | 443748 |
| 2025-12-08 | 22.47 | $14.50 | 441340 |
| 2025-12-05 | 23.07 | $14.72 | 333137 |
| 2025-12-04 | 23.86 | $14.68 | 285200 |
| 2025-12-03 | 24.77 | $14.90 | 420332 |
| 2025-12-02 | 25.64 | $14.43 | 492000 |
| 2025-12-01 | 26.23 | $14.46 | 393442 |
| 2025-11-28 | 26.75 | $14.45 | 225400 |
| 2025-11-26 | 27.38 | $14.38 | 300641 |
| 2025-11-25 | 27.97 | $14.25 | 470300 |
| 2025-11-24 | 28.48 | $13.88 | 845200 |
| 2025-11-21 | 28.64 | $13.64 | 526019 |
| 2025-11-20 | 28.58 | $13.28 | 512649 |
| 2025-11-19 | 28.51 | $14.00 | 722400 |
| 2025-11-18 | 28.74 | $14.43 | 535900 |
| 2025-11-17 | 29.22 | $14.50 | 715234 |
| 2025-11-14 | 29.98 | $14.55 | 502930 |
| 2025-11-13 | 30.56 | $14.53 | 751250 |
| 2025-11-12 | 31.17 | $14.26 | 819800 |
| 2025-11-11 | 31.60 | $14.05 | 655426 |
| 2025-11-10 | 31.89 | $14.06 | 1.1M |
| 2025-11-07 | 32.30 | $13.98 | 2.5M |
| 2025-11-06 | 32.52 | $14.49 | 1.2M |
| 2025-11-05 | 33.29 | $17.26 | 521043 |
| 2025-11-04 | 33.81 | $16.41 | 339600 |
| 2025-11-03 | 34.90 | $16.81 | 402400 |
| 2025-10-31 | 35.29 | $17.11 | 335300 |
| 2025-10-30 | 35.49 | $17.13 | 220800 |
| 2025-10-29 | 35.66 | $17.17 | 280425 |
| 2025-10-28 | 35.78 | $17.40 | 321321 |
| 2025-10-27 | 35.47 | $17.59 | 291224 |
| 2025-10-24 | 34.72 | $18.11 | 309200 |
| 2025-10-23 | 33.30 | $17.87 | 409500 |
| 2025-10-22 | 32.03 | $17.22 | 392800 |
| 2025-10-21 | 31.11 | $17.16 | 556400 |
| 2025-10-20 | 30.18 | $17.03 | 466950 |
| 2025-10-17 | 28.84 | $16.76 | 457900 |
| 2025-10-16 | 27.57 | $16.77 | 564906 |
| 2025-10-15 | 26.27 | $16.34 | 436600 |
| 2025-10-14 | 25.24 | $15.74 | 271200 |
| 2025-10-13 | 24.67 | $15.56 | 294900 |
| 2025-10-10 | 24.39 | $15.27 | 364337 |
| 2025-10-09 | 24.29 | $15.32 | 647200 |
| 2025-10-08 | 23.93 | $15.44 | 464600 |
| 2025-10-07 | 23.67 | $15.57 | 291549 |
| 2025-10-06 | 23.22 | $15.79 | 292003 |
| 2025-10-03 | 22.30 | $15.77 | 466245 |
| 2025-10-02 | 21.01 | $15.87 | 347900 |
| 2025-10-01 | 19.99 | $15.84 | 371521 |
| 2025-09-30 | 19.02 | $15.42 | 325000 |
| 2025-09-29 | 18.49 | $15.35 | 497917 |
| 2025-09-26 | 17.93 | $15.32 | 479200 |
| 2025-09-25 | 17.36 | $15.24 | 435600 |
| 2025-09-24 | 17.01 | $15.28 | 388100 |
| 2025-09-23 | 16.38 | $15.06 | 387300 |
| 2025-09-22 | 15.73 | $14.95 | 396000 |
| 2025-09-19 | 15.44 | $14.69 | 1.1M |
| 2025-09-18 | 14.98 | $15.14 | 500300 |
| 2025-09-17 | 14.50 | $14.60 | 634300 |
| 2025-09-16 | 14.38 | $14.62 | 665400 |
| 2025-09-15 | 14.38 | $14.55 | 397138 |
| 2025-09-12 | 14.69 | $14.36 | 258800 |
| 2025-09-11 | 15.22 | $14.53 | 369300 |
| 2025-09-10 | 15.55 | $14.59 | 360613 |
| 2025-09-09 | 15.98 | $14.38 | 508454 |
| 2025-09-08 | 16.50 | $14.58 | 437531 |
| 2025-09-05 | 16.61 | $14.42 | 325647 |
| 2025-09-04 | 16.86 | $14.31 | 487543 |
| 2025-09-03 | 17.39 | $14.10 | 564300 |
| 2025-09-02 | 17.67 | $14.34 | 438923 |
| 2025-08-29 | 18.07 | $14.21 | 210500 |
| 2025-08-28 | 18.42 | $14.41 | 295700 |
| 2025-08-27 | 18.39 | $14.57 | 318500 |
| 2025-08-26 | 18.24 | $14.52 | 305619 |
| 2025-08-25 | 17.95 | $14.49 | 240628 |
| 2025-08-22 | 17.69 | $14.73 | 328929 |
| 2025-08-21 | 17.41 | $14.19 | 315343 |
| 2025-08-20 | 17.21 | $14.34 | 410700 |
| 2025-08-19 | 17.29 | $14.42 | 337826 |
| 2025-08-18 | 17.26 | $14.25 | 452200 |
| 2025-08-15 | 17.48 | $14.18 | 377326 |
| 2025-08-14 | 17.72 | $14.49 | 480500 |
| 2025-08-13 | 17.56 | $14.62 | 481108 |
| 2025-08-12 | 17.42 | $14.30 | 581600 |
| 2025-08-11 | 17.50 | $13.89 | 559214 |
| 2025-08-08 | 17.62 | $14.19 | 450300 |
| 2025-08-07 | 17.48 | $14.65 | 871000 |
| 2025-08-06 | 16.71 | $13.62 | 354800 |
| 2025-08-05 | 17.37 | $13.63 | 295000 |
| 2025-08-04 | 18.15 | $13.33 | 338300 |
| 2025-08-01 | 18.60 | $12.79 | 565935 |
| 2025-07-31 | 19.02 | $13.45 | 485647 |
| 2025-07-30 | 19.34 | $13.64 | 453416 |
| 2025-07-29 | 19.40 | $13.67 | 620632 |
| 2025-07-28 | 19.73 | $13.72 | 313800 |
| 2025-07-25 | 19.42 | $13.88 | 320400 |
| 2025-07-24 | 18.82 | $13.91 | 307630 |
| 2025-07-23 | 18.19 | $13.85 | 359905 |
| 2025-07-22 | 17.62 | $13.67 | 350543 |
| 2025-07-21 | 17.14 | $13.55 | 316100 |
| 2025-07-18 | 16.73 | $13.54 | 481807 |
| 2025-07-17 | 16.28 | $13.65 | 421500 |
| 2025-07-16 | 16.05 | $13.45 | 442014 |
| 2025-07-15 | 16.07 | $13.00 | 318024 |
| 2025-07-14 | 16.44 | $13.12 | 262200 |
| 2025-07-11 | 16.91 | $13.16 | 327800 |
| 2025-07-10 | 17.15 | $13.38 | 304141 |
| 2025-07-09 | 17.06 | $13.27 | 306418 |
| 2025-07-08 | 17.46 | $13.06 | 667000 |
| 2025-07-07 | 17.88 | $12.88 | 299534 |
| 2025-07-03 | 18.59 | $13.20 | 427132 |
| 2025-07-02 | 19.24 | $12.88 | 325206 |
| 2025-07-01 | 20.21 | $12.72 | 346900 |
| 2025-06-30 | 21.21 | $12.78 | 653800 |
| 2025-06-27 | 22.29 | $12.62 | 1.1M |
| 2025-06-26 | 23.04 | $12.41 | 376326 |
| 2025-06-25 | 23.34 | $12.13 | 297600 |
| 2025-06-24 | 23.38 | $12.27 | 399200 |
| 2025-06-23 | 23.52 | $12.19 | 330909 |
| 2025-06-20 | 23.16 | $12.02 | 917800 |
| 2025-06-18 | 22.86 | $12.18 | 321800 |
| 2025-06-17 | 22.68 | $12.21 | 310400 |
| 2025-06-16 | 22.55 | $12.43 | 375100 |
| 2025-06-13 | 22.65 | $12.36 | 354200 |
| 2025-06-12 | 22.66 | $12.57 | 373646 |
| 2025-06-11 | 22.85 | $12.68 | 263300 |
| 2025-06-10 | 23.22 | $12.82 | 377622 |
| 2025-06-09 | 23.62 | $12.72 | 330000 |
| 2025-06-06 | 23.67 | $12.63 | 292822 |
| 2025-06-05 | 23.60 | $12.46 | 353000 |
| 2025-06-04 | 23.45 | $12.53 | 332038 |
| 2025-06-03 | 23.42 | $12.56 | 446800 |
| 2025-06-02 | 23.38 | $12.40 | 554600 |
| 2025-05-30 | 23.35 | $12.61 | 652257 |
| 2025-05-29 | 23.31 | $12.38 | 404000 |
| 2025-05-28 | 23.04 | $12.38 | 456538 |
| 2025-05-27 | 22.84 | $12.63 | 412000 |
| 2025-05-23 | 22.74 | $12.56 | 423207 |
| 2025-05-22 | 22.50 | $12.45 | 541532 |
| 2025-05-21 | 22.38 | $12.64 | 524240 |
| 2025-05-20 | 22.34 | $12.91 | 534000 |
| 2025-05-19 | 22.37 | $13.08 | 443314 |
| 2025-05-16 | 22.01 | $13.16 | 676700 |
| 2025-05-15 | 21.64 | $12.28 | 685400 |
| 2025-05-14 | 20.44 | $12.31 | 674479 |
| 2025-05-13 | 19.14 | $12.26 | 657500 |
| 2025-05-12 | 17.77 | $12.24 | 994200 |
| 2025-05-09 | 16.20 | $11.37 | 985491 |
| 2025-05-08 | 14.31 | $12.25 | 2.5M |
| 2025-05-07 | 12.33 | $15.04 | 495308 |
| 2025-05-06 | 12.69 | $14.88 | 495400 |
| 2025-05-05 | 13.15 | $15.58 | 304700 |
| 2025-05-02 | 13.22 | $15.80 | 218000 |
| 2025-05-01 | 12.86 | $15.58 | 336003 |
| 2025-04-30 | 12.78 | $15.45 | 368941 |
| 2025-04-29 | 12.90 | $15.40 | 435223 |
| 2025-04-28 | 13.02 | $15.01 | 622200 |
| 2025-04-25 | 13.27 | $15.17 | 339300 |
| 2025-04-24 | 13.74 | $15.18 | 710100 |
| 2025-04-23 | 14.26 | $14.76 | 593652 |
| 2025-04-22 | 14.67 | $14.88 | 356957 |
| 2025-04-21 | 15.32 | $14.63 | 242346 |
| 2025-04-17 | 15.81 | $14.83 | 388143 |
| 2025-04-16 | 16.42 | $14.87 | 367500 |
| 2025-04-15 | 17.17 | $15.08 | 389300 |
| 2025-04-14 | 18.03 | $14.88 | 257600 |
| 2025-04-11 | 18.72 | $14.84 | 417000 |
| 2025-04-10 | 19.24 | $14.60 | 355912 |
| 2025-04-09 | 19.79 | $15.19 | 558007 |
| 2025-04-08 | 20.37 | $14.31 | 596800 |
| 2025-04-07 | 21.13 | $14.46 | 554400 |
| 2025-04-04 | 21.63 | $14.41 | 617800 |
| 2025-04-03 | 21.69 | $14.95 | 510580 |
| 2025-04-02 | 22.52 | $15.97 | 498200 |
| 2025-04-01 | 23.01 | $15.85 | 379131 |
| 2025-03-31 | 23.48 | $15.89 | 430000 |
| 2025-03-28 | 24.09 | $15.95 | 272105 |
| 2025-03-27 | 24.53 | $16.18 | 331300 |
| 2025-03-26 | 24.40 | $16.54 | 314612 |
| 2025-03-25 | 23.95 | $16.60 | 362922 |
| 2025-03-24 | 23.29 | $16.83 | 466800 |
| 2025-03-21 | 22.59 | $16.11 | 1.0M |
| 2025-03-20 | 22.29 | $16.31 | 349000 |
| 2025-03-19 | 21.76 | $16.66 | 442348 |
| 2025-03-18 | 21.20 | $16.16 | 581429 |
| 2025-03-17 | 20.91 | $15.80 | 487717 |
| 2025-03-14 | 20.42 | $16.38 | 557200 |
| 2025-03-13 | 19.70 | $15.99 | 327345 |
| 2025-03-12 | 19.09 | $16.24 | 638000 |
| 2025-03-11 | 18.00 | $16.54 | 618000 |
| 2025-03-10 | 16.85 | $16.22 | 433800 |
| 2025-03-07 | 15.79 | $16.37 | 335800 |
| 2025-03-06 | 14.81 | $15.67 | 390626 |
| 2025-03-05 | 14.25 | $15.61 | 396021 |
| 2025-03-04 | 13.66 | $15.22 | 439265 |
| 2025-03-03 | 13.24 | $15.12 | 492900 |
| 2025-02-28 | 12.40 | $14.96 | 628300 |
| 2025-02-27 | 12.08 | $15.05 | 521900 |
| 2025-02-26 | 11.56 | $14.68 | 271400 |
| 2025-02-25 | 12.09 | $14.68 | 306340 |
| 2025-02-24 | 12.65 | $14.78 | 271539 |
| 2025-02-21 | 13.13 | $14.65 | 281400 |
| 2025-02-20 | 13.65 | $15.48 | 254309 |
| 2025-02-19 | 13.52 | $15.63 | 168714 |
| 2025-02-18 | 13.38 | $15.55 | 359718 |
| 2025-02-14 | 13.22 | $15.29 | 346642 |
| 2025-02-13 | 13.39 | $15.10 | 205800 |
| 2025-02-12 | 14.00 | $14.90 | 256100 |
| 2025-02-11 | 14.57 | $14.86 | 155400 |
| 2025-02-10 | 15.06 | $14.72 | 150900 |
| 2025-02-07 | 15.43 | $14.53 | 150204 |
| 2025-02-06 | 15.82 | $14.70 | 170326 |
| 2025-02-05 | 16.36 | $14.69 | 190700 |
| 2025-02-04 | 16.82 | $14.58 | 215832 |
| 2025-02-03 | 17.08 | $14.14 | 380540 |
| 2025-01-31 | 17.00 | $14.34 | 331000 |
| 2025-01-30 | 17.17 | $14.56 | 249149 |
| 2025-01-29 | 17.57 | $14.42 | 355000 |
| 2025-01-28 | 17.66 | $14.33 | 217145 |
| 2025-01-27 | 17.66 | $14.26 | 353606 |
| 2025-01-24 | 17.69 | $14.40 | 228635 |
| 2025-01-23 | 17.91 | $14.61 | 208513 |
| 2025-01-22 | 18.35 | $14.73 | 322446 |
| 2025-01-21 | 18.97 | $15.11 | 226927 |
| 2025-01-17 | 19.71 | $14.77 | 366601 |
| 2025-01-16 | 20.12 | $14.35 | 251600 |
| 2025-01-15 | 20.32 | $14.37 | 240112 |
| 2025-01-14 | 20.52 | $14.10 | 216919 |
| 2025-01-13 | 20.42 | $14.06 | 297318 |
| 2025-01-10 | 19.98 | $14.14 | 292100 |
| 2025-01-08 | 19.66 | $14.79 | 304010 |
| 2025-01-07 | 19.62 | $14.89 | 261717 |
| 2025-01-06 | 19.90 | $15.34 | 248439 |
| 2025-01-03 | 20.47 | $15.06 | 211228 |
| 2025-01-02 | 20.76 | $14.89 | 299319 |
| 2024-12-31 | 21.07 | $14.70 | 307344 |
| 2024-12-30 | 20.96 | $14.72 | 252600 |
| 2024-12-27 | 20.73 | $14.86 | 226600 |
| 2024-12-26 | 20.66 | $15.18 | 488100 |
| 2024-12-24 | 20.59 | $14.74 | 218000 |
| 2024-12-23 | 20.13 | $14.83 | 387749 |
| 2024-12-20 | 19.73 | $15.14 | 1.1M |
| 2024-12-19 | 19.38 | $15.16 | 342900 |
| 2024-12-18 | 19.10 | $15.38 | 302958 |
| 2024-12-17 | 18.95 | $16.09 | 317200 |
| 2024-12-16 | 19.17 | $16.19 | 241814 |
| 2024-12-13 | 19.54 | $16.11 | 208229 |
| 2024-12-12 | 19.91 | $16.42 | 370600 |
| 2024-12-11 | 20.53 | $17.37 | 535302 |
| 2024-12-10 | 21.60 | $16.80 | 472000 |
| 2024-12-09 | 22.31 | $16.59 | 281941 |
| 2024-12-06 | 22.95 | $16.26 | 511817 |
| 2024-12-05 | 23.50 | $16.40 | 396500 |
| 2024-12-04 | 24.16 | $16.21 | 367700 |
| 2024-12-03 | 24.36 | $16.31 | 427730 |
| 2024-12-02 | 24.34 | $16.04 | 335700 |
| 2024-11-29 | 24.17 | $15.56 | 375400 |
| 2024-11-27 | 23.78 | $15.20 | 435500 |
| 2024-11-26 | 23.12 | $15.33 | 467213 |
| 2024-11-25 | 22.25 | $15.60 | 593849 |
| 2024-11-22 | 21.50 | $15.80 | 498300 |
| 2024-11-21 | 20.75 | $15.63 | 3.1M |
| 2024-11-20 | 19.58 | $15.50 | 713700 |
| 2024-11-19 | 18.34 | $15.35 | 1.0M |
| 2024-11-18 | 17.04 | $14.66 | 3.0M |
| 2024-11-15 | 15.67 | $18.75 | 331200 |
| 2024-11-14 | 16.47 | $19.00 | 223900 |
| 2024-11-13 | 17.21 | $19.17 | 323100 |
| 2024-11-12 | 17.77 | $19.43 | 255414 |
| 2024-11-11 | 18.10 | $19.93 | 431500 |
| 2024-11-08 | 18.01 | $19.71 | 340130 |
| 2024-11-07 | 17.93 | $19.86 | 398626 |
| 2024-11-06 | 18.01 | $19.60 | 693300 |
| 2024-11-05 | 18.14 | $19.06 | 298843 |
| 2024-11-04 | 18.93 | $18.52 | 334300 |
| 2024-11-01 | 19.89 | $18.53 | 621011 |
| 2024-10-31 | 20.91 | $17.86 | 551902 |
| 2024-10-30 | 21.11 | $17.86 | 306317 |
| 2024-10-29 | 21.87 | $17.58 | 413400 |
| 2024-10-28 | 22.77 | $17.98 | 218300 |
| 2024-10-25 | 23.23 | $17.82 | 154400 |
| 2024-10-24 | 23.81 | $17.85 | 263824 |
| 2024-10-23 | 24.49 | $17.88 | 306128 |
| 2024-10-22 | 25.21 | $17.99 | 410649 |
| 2024-10-21 | 25.52 | $18.91 | 493300 |
| 2024-10-18 | 25.08 | $18.87 | 442500 |
| 2024-10-17 | 24.68 | $18.01 | 370103 |
| 2024-10-16 | 24.86 | $17.93 | 414605 |
| 2024-10-15 | 25.04 | $18.04 | 377024 |
| 2024-10-14 | 24.97 | $18.37 | 273400 |
| 2024-10-11 | 24.56 | $18.65 | 297342 |
| 2024-10-10 | 24.14 | $18.62 | 306400 |
| 2024-10-09 | 23.70 | $18.74 | 361647 |
| 2024-10-08 | 22.70 | $18.63 | 492451 |
| 2024-10-07 | 21.74 | $17.60 | 216000 |
| 2024-10-04 | 21.55 | $16.90 | 205800 |
| 2024-10-03 | 21.62 | $17.01 | 190400 |
| 2024-10-02 | 21.54 | $17.31 | 448003 |
| 2024-10-01 | 21.46 | $17.11 | 199900 |
| 2024-09-30 | 21.30 | $17.39 | 191033 |
| 2024-09-27 | 21.20 | $17.19 | 177200 |
| 2024-09-26 | 21.10 | $17.15 | 166140 |
| 2024-09-25 | 20.91 | $17.04 | 274100 |
| 2024-09-24 | 20.71 | $17.53 | 149154 |
| 2024-09-23 | 20.64 | $17.05 | 212330 |
| 2024-09-20 | 20.76 | $17.05 | 839836 |
| 2024-09-19 | 20.96 | $17.24 | 288100 |
| 2024-09-18 | 20.78 | $16.84 | 437100 |
| 2024-09-17 | 20.81 | $16.45 | 290601 |
| 2024-09-16 | 21.33 | $16.01 | 490406 |
| 2024-09-13 | 22.13 | $16.03 | 234030 |
| 2024-09-12 | 22.97 | $15.51 | 336126 |
| 2024-09-11 | 24.04 | $15.49 | 376742 |
| 2024-09-10 | 25.14 | $15.30 | 507220 |
| 2024-09-09 | 26.03 | $14.86 | 302700 |
| 2024-09-06 | 26.67 | $14.48 | 302300 |
| 2024-09-05 | 27.24 | $14.79 | 428400 |
| 2024-09-04 | 28.02 | $15.83 | 289022 |
| 2024-09-03 | 29.41 | $15.81 | 457300 |
| 2024-08-30 | 30.87 | $16.24 | 357600 |
| 2024-08-29 | 31.97 | $16.44 | 287012 |
| 2024-08-28 | 32.76 | $16.57 | 345200 |
| 2024-08-27 | 33.47 | $17.80 | 514000 |
| 2024-08-26 | 32.90 | $18.02 | 284800 |
| 2024-08-23 | 31.94 | $18.23 | 387929 |
| 2024-08-22 | 30.98 | $17.74 | 385900 |
| 2024-08-21 | 29.99 | $18.18 | 337729 |
| 2024-08-20 | 28.95 | $17.65 | 457100 |
| 2024-08-19 | 27.93 | $17.83 | 249702 |
| 2024-08-16 | 26.95 | $17.46 | 338180 |
| 2024-08-15 | 26.00 | $17.19 | 350109 |
| 2024-08-14 | 25.11 | $16.62 | 232208 |
| 2024-08-13 | 24.43 | $16.70 | 298800 |
| 2024-08-12 | 23.78 | $16.60 | 439617 |
| 2024-08-09 | 22.98 | $16.65 | 464409 |
| 2024-08-08 | 22.14 | $16.60 | 316900 |
| 2024-08-07 | 21.35 | $15.95 | 297363 |
| 2024-08-06 | 20.58 | $15.86 | 812500 |
| 2024-08-05 | 19.77 | $16.03 | 776649 |
| 2024-08-02 | 19.15 | $16.29 | 702100 |
| 2024-08-01 | 17.70 | $17.59 | 1.8M |
| 2024-07-31 | 16.17 | $14.58 | 336760 |
| 2024-07-30 | 16.01 | $14.47 | 264800 |
| 2024-07-29 | 16.16 | $14.43 | 232525 |
| 2024-07-26 | 16.07 | $14.91 | 258440 |
| 2024-07-25 | 15.53 | $14.84 | 270220 |
| 2024-07-24 | 15.03 | $14.32 | 280626 |
| 2024-07-23 | 14.66 | $14.68 | 276500 |
| 2024-07-22 | 14.33 | $14.49 | 280782 |
| 2024-07-19 | 14.22 | $14.29 | 399644 |
| 2024-07-18 | 14.02 | $14.60 | 253274 |
| 2024-07-17 | 13.36 | $15.06 | 590868 |
| 2024-07-16 | 12.11 | $15.41 | 503765 |
| 2024-07-15 | 10.98 | $14.76 | 537138 |
| 2024-07-12 | 9.95 | $14.37 | 456339 |
| 2024-07-11 | 8.89 | $14.31 | 377102 |
| 2024-07-10 | 8.28 | $13.64 | 341589 |
| 2024-07-09 | 8.24 | $13.47 | 524632 |
| 2024-07-08 | 8.33 | $12.68 | 228073 |
| 2024-07-05 | 8.42 | $12.60 | 253238 |
| 2024-07-03 | 8.57 | $12.95 | 129061 |
| 2024-07-02 | 9.00 | $12.79 | 240747 |
| 2024-07-01 | 9.46 | $12.70 | 387702 |
| 2024-06-28 | 9.77 | $13.29 | 888470 |
| 2024-06-27 | 9.72 | $13.21 | 381317 |
| 2024-06-26 | 9.88 | $12.95 | 383550 |
| 2024-06-25 | 10.21 | $12.51 | 299001 |
| 2024-06-24 | 10.50 | $13.05 | 405419 |
| 2024-06-21 | 10.80 | $12.37 | 529609 |
| 2024-06-20 | 10.91 | $12.41 | 198387 |
| 2024-06-18 | 11.08 | $12.53 | 168255 |
| 2024-06-17 | 11.41 | $13.03 | 231937 |
| 2024-06-14 | 11.88 | $12.83 | 288259 |
| 2024-06-13 | 12.49 | $13.44 | 197448 |
| 2024-06-12 | 12.70 | $13.87 | 386923 |
| 2024-06-11 | 12.31 | $13.64 | 609323 |
| 2024-06-10 | 12.87 | $13.63 | 599741 |
| 2024-06-07 | 13.40 | $13.33 | 669763 |
| 2024-06-06 | 13.93 | $13.48 | 720244 |
| 2024-06-05 | 14.49 | $12.86 | 201964 |
| 2024-06-04 | 13.83 | $12.72 | 399967 |
| 2024-06-03 | 13.14 | $13.26 | 322501 |
| 2024-05-31 | 12.84 | $13.50 | 404650 |
| 2024-05-30 | 12.70 | $13.42 | 335438 |
| 2024-05-29 | 12.48 | $13.23 | 237622 |
| 2024-05-28 | 12.30 | $13.80 | 304695 |
| 2024-05-24 | 12.42 | $13.58 | 279045 |
| 2024-05-23 | 12.27 | $13.29 | 219634 |
| 2024-05-22 | 12.11 | $13.91 | 271554 |
| 2024-05-21 | 12.60 | $13.95 | 273558 |
| 2024-05-20 | 13.11 | $13.58 | 215227 |
| 2024-05-17 | 13.35 | $13.71 | 312606 |
| 2024-05-16 | 13.60 | $14.04 | 268133 |
| 2024-05-15 | 14.16 | $14.09 | 269860 |
| 2024-05-14 | 14.75 | $13.90 | 404341 |
| 2024-05-13 | 15.45 | $13.86 | 321726 |
| 2024-05-10 | 16.07 | $13.96 | 592341 |
| 2024-05-09 | 16.80 | $13.90 | 676924 |
| 2024-05-08 | 16.79 | $13.49 | 358246 |
| 2024-05-07 | 16.53 | $13.87 | 496042 |
| 2024-05-06 | 16.25 | $13.43 | 441351 |
| 2024-05-03 | 15.85 | $13.64 | 691059 |
| 2024-05-02 | 15.42 | $13.04 | 1.5M |
| 2024-05-01 | 14.97 | $14.65 | 393292 |
| 2024-04-30 | 15.40 | $14.90 | 396958 |
| 2024-04-29 | 15.64 | $14.86 | 376596 |
| 2024-04-26 | 16.07 | $14.20 | 257148 |
| 2024-04-25 | 16.79 | $14.19 | 393489 |
| 2024-04-24 | 17.38 | $13.98 | 264629 |
| 2024-04-23 | 17.79 | $13.89 | 271916 |
| 2024-04-22 | 18.22 | $13.75 | 305256 |
| 2024-04-19 | 18.16 | $13.71 | 375863 |
| 2024-04-18 | 18.09 | $13.63 | 262232 |
| 2024-04-17 | 17.96 | $13.53 | 430814 |
| 2024-04-16 | 17.87 | $13.70 | 295380 |
| 2024-04-15 | 17.56 | $13.98 | 192135 |
| 2024-04-12 | 17.51 | $14.37 | 311382 |
| 2024-04-11 | 17.73 | $14.80 | 422046 |
| 2024-04-10 | 17.53 | $14.39 | 399770 |
| 2024-04-09 | 17.14 | $14.83 | 502898 |
| 2024-04-08 | 16.99 | $14.73 | 293101 |
| 2024-04-05 | 16.99 | $14.86 | 272375 |
| 2024-04-04 | 17.06 | $15.51 | 513007 |
| 2024-04-03 | 17.61 | $15.54 | 249664 |
| 2024-04-02 | 17.83 | $14.93 | 386636 |
| 2024-04-01 | 18.12 | $15.87 | 321598 |
| 2024-03-28 | 18.96 | $15.79 | 334479 |
| 2024-03-27 | 19.82 | $15.80 | 323600 |
| 2024-03-26 | 20.85 | $15.15 | 351454 |
| 2024-03-25 | 21.47 | $15.10 | 279948 |
| 2024-03-22 | 22.13 | $15.30 | 347701 |
| 2024-03-21 | 23.08 | $15.61 | 500161 |
| 2024-03-20 | 24.08 | $15.20 | 314526 |
| 2024-03-19 | 24.23 | $14.78 | 234027 |
| 2024-03-18 | 23.94 | $14.58 | 289981 |
| 2024-03-15 | 23.78 | $14.82 | 1.6M |
| 2024-03-14 | 23.37 | $14.17 | 374573 |
| 2024-03-13 | 22.83 | $14.82 | 353427 |
| 2024-03-12 | 22.64 | $14.75 | 425480 |
| 2024-03-11 | 22.45 | $15.05 | 443099 |
| 2024-03-08 | 22.43 | $15.20 | 254228 |
| 2024-03-07 | 22.69 | $15.56 | 292221 |
| 2024-03-06 | 23.04 | $15.46 | 351193 |
| 2024-03-05 | 23.23 | $15.34 | 307281 |
| 2024-03-04 | 23.43 | $15.69 | 454966 |
| 2024-03-01 | 23.75 | $16.09 | 962437 |
| 2024-02-29 | 24.51 | $15.63 | 876045 |
| 2024-02-28 | 24.44 | $15.27 | 613767 |
| 2024-02-27 | 24.32 | $15.55 | 519616 |
| 2024-02-26 | 24.08 | $15.29 | 653975 |
| 2024-02-23 | 23.44 | $14.04 | 689888 |
| 2024-02-22 | 22.72 | $15.11 | 1.4M |
| 2024-02-21 | 22.08 | $15.62 | 387044 |
| 2024-02-20 | 22.11 | $15.67 | 273878 |
| 2024-02-16 | 22.30 | $16.18 | 335901 |
| 2024-02-15 | 22.87 | $16.23 | 324856 |
| 2024-02-14 | 23.47 | $15.80 | 368976 |
| 2024-02-13 | 23.64 | $15.17 | 286069 |
| 2024-02-12 | 23.37 | $15.86 | 311715 |
| 2024-02-09 | 23.51 | $15.57 | 363177 |
| 2024-02-08 | 23.22 | $15.30 | 242619 |
| 2024-02-07 | 22.40 | $15.16 | 483885 |
| 2024-02-06 | 21.52 | $14.76 | 892618 |
| 2024-02-05 | 20.45 | $14.53 | 446942 |
| 2024-02-02 | 19.44 | $15.48 | 479964 |
| 2024-02-01 | 18.69 | $15.43 | 282383 |
| 2024-01-31 | 18.15 | $15.51 | 469090 |
| 2024-01-30 | 17.67 | $15.97 | 346662 |
| 2024-01-29 | 17.37 | $16.25 | 554089 |
| 2024-01-26 | 17.06 | $16.16 | 277577 |
| 2024-01-25 | 16.97 | $16.16 | 476377 |
| 2024-01-24 | 16.54 | $16.25 | 479595 |
| 2024-01-23 | 16.13 | $16.98 | 1.0M |
| 2024-01-22 | 16.00 | $16.63 | 688302 |
| 2024-01-19 | 15.58 | $16.55 | 880191 |
| 2024-01-18 | 14.90 | $16.64 | 439148 |
| 2024-01-17 | 14.48 | $17.14 | 513211 |
| 2024-01-16 | 14.35 | $17.60 | 543292 |
| 2024-01-12 | 14.50 | $17.91 | 412241 |
| 2024-01-11 | 14.66 | $17.08 | 1.0M |
| 2024-01-10 | 13.91 | $17.09 | 443140 |
| 2024-01-09 | 13.35 | $17.58 | 360023 |
| 2024-01-08 | 13.23 | $18.17 | 293376 |
| 2024-01-05 | 13.43 | $17.85 | 392838 |
| 2024-01-04 | 13.43 | $18.18 | 308582 |
| 2024-01-03 | 13.86 | $18.31 | 312751 |
| 2024-01-02 | 14.54 | $18.88 | 401243 |
| 2023-12-29 | 15.06 | $18.84 | 278049 |
| 2023-12-28 | 15.17 | $18.93 | 271618 |
| 2023-12-27 | 15.28 | $19.02 | 216345 |
| 2023-12-26 | 15.39 | $19.06 | 136858 |
| 2023-12-22 | 15.50 | $18.66 | 195974 |
| 2023-12-21 | 15.75 | $18.59 | 182233 |
| 2023-12-20 | 16.01 | $18.35 | 231457 |
| 2023-12-19 | 16.29 | $18.66 | 323699 |
| 2023-12-18 | 16.89 | $18.32 | 323126 |
| 2023-12-15 | 17.63 | $18.57 | 718531 |
| 2023-12-14 | 18.17 | $19.30 | 567063 |
| 2023-12-13 | 18.86 | $18.60 | 338114 |
| 2023-12-12 | 19.49 | $17.83 | 322476 |
| 2023-12-11 | 19.69 | $18.32 | 337808 |
| 2023-12-08 | 20.12 | $18.18 | 294332 |
| 2023-12-07 | 20.56 | $18.38 | 479874 |
| 2023-12-06 | 20.91 | $17.93 | 388805 |
| 2023-12-05 | 21.31 | $18.49 | 297966 |
| 2023-12-04 | 22.08 | $18.75 | 439857 |
| 2023-12-01 | 23.00 | $18.88 | 532886 |
| 2023-11-30 | 24.12 | $19.06 | 295978 |
| 2023-11-29 | 25.28 | $19.35 | 267865 |
| 2023-11-28 | 26.55 | $18.93 | 242818 |
| 2023-11-27 | 27.73 | $18.72 | 644727 |
| 2023-11-24 | 29.03 | $19.50 | 141992 |
| 2023-11-22 | 30.27 | $19.37 | 162785 |
| 2023-11-21 | 31.59 | $19.26 | 189953 |
| 2023-11-20 | 33.02 | $19.66 | 420568 |
| 2023-11-17 | 34.36 | $19.44 | 751727 |
| 2023-11-16 | 35.88 | $19.42 | 442685 |
| 2023-11-15 | 37.55 | $19.45 | 407758 |
| 2023-11-14 | 39.24 | $19.34 | 720280 |
| 2023-11-13 | 41.23 | $17.97 | 271085 |
| 2023-11-10 | 42.61 | $17.97 | 254046 |
| 2023-11-09 | 44.01 | $17.87 | 438916 |
| 2023-11-08 | 45.60 | $17.96 | 387643 |
| 2023-11-07 | 47.20 | $18.20 | 547639 |
| 2023-11-06 | 48.79 | $18.11 | 833437 |
| 2023-11-03 | 50.46 | $18.08 | 894581 |
| 2023-11-02 | 52.25 | $17.71 | 2.2M |
| 2023-11-01 | 53.59 | $14.41 | 648520 |
| 2023-10-31 | 52.83 | $15.20 | 821418 |
| 2023-10-30 | 52.07 | $14.16 | 702822 |
| 2023-10-27 | 51.02 | $14.84 | 865735 |
| 2023-10-26 | 50.02 | $15.04 | 1.6M |
| 2023-10-25 | 48.99 | $15.37 | 1.5M |
| 2023-10-24 | 47.97 | $18.38 | 410751 |
| 2023-10-23 | 47.68 | $18.05 | 460906 |
| 2023-10-20 | 47.13 | $18.20 | 852749 |
| 2023-10-19 | 46.56 | $18.29 | 493588 |
| 2023-10-18 | 46.12 | $18.75 | 566491 |
| 2023-10-17 | 45.70 | $19.05 | 616190 |
| 2023-10-16 | 45.39 | $19.36 | 630553 |
| 2023-10-13 | 45.05 | $19.51 | 445773 |
| 2023-10-12 | 45.00 | $20.59 | 255074 |
| 2023-10-11 | 45.36 | $20.54 | 424557 |
| 2023-10-10 | 45.75 | $20.84 | 421798 |
| 2023-10-09 | 45.83 | $20.15 | 351776 |
| 2023-10-06 | 45.18 | $20.09 | 551708 |
| 2023-10-05 | 44.34 | $20.08 | 664138 |
| 2023-10-04 | 43.57 | $20.41 | 504283 |
| 2023-10-03 | 42.81 | $20.56 | 220563 |
| 2023-10-02 | 42.20 | $20.83 | 353743 |
| 2023-09-29 | 41.61 | $21.21 | 588806 |
| 2023-09-28 | 40.96 | $20.68 | 665590 |
| 2023-09-27 | 39.91 | $20.75 | 403479 |
| 2023-09-26 | 38.86 | $20.98 | 348805 |
| 2023-09-25 | 37.79 | $21.34 | 606170 |
| 2023-09-22 | 36.64 | $21.29 | 942140 |
| 2023-09-21 | 35.61 | $21.65 | 284433 |
| 2023-09-20 | 34.61 | $21.94 | 209953 |
| 2023-09-19 | 33.68 | $22.70 | 343880 |
| 2023-09-18 | 32.93 | $22.90 | 335629 |
| 2023-09-15 | 32.22 | $23.00 | 747629 |
| 2023-09-14 | 31.52 | $23.67 | 372911 |
| 2023-09-13 | 31.02 | $23.73 | 298543 |
| 2023-09-12 | 30.50 | $24.38 | 316889 |
| 2023-09-11 | 29.68 | $24.15 | 254882 |
| 2023-09-08 | 29.00 | $24.54 | 295701 |
| 2023-09-07 | 28.35 | $24.82 | 308688 |
| 2023-09-06 | 27.76 | $25.00 | 240583 |
| 2023-09-05 | 27.23 | $25.15 | 704453 |
| 2023-09-01 | 26.71 | $25.38 | 1.1M |
| 2023-08-31 | 26.17 | $27.18 | 494453 |
| 2023-08-30 | 26.34 | $27.09 | 268045 |
| 2023-08-29 | 26.64 | $27.95 | 209570 |
| 2023-08-28 | 27.16 | $27.77 | 264002 |
| 2023-08-25 | 27.65 | $27.29 | 249282 |
| 2023-08-24 | 27.85 | $27.15 | 223659 |
| 2023-08-23 | 28.13 | $27.56 | 555879 |
| 2023-08-22 | 28.68 | $27.88 | 263582 |
| 2023-08-21 | 29.23 | $27.59 | 196209 |
| 2023-08-18 | 29.62 | $27.14 | 183007 |
| 2023-08-17 | 29.90 | $27.05 | 221180 |
| 2023-08-16 | 30.10 | $26.87 | 201794 |
| 2023-08-15 | 30.33 | $27.38 | 309897 |
| 2023-08-14 | 30.74 | $27.60 | 275985 |
| 2023-08-11 | 30.95 | $27.41 | 237671 |
| 2023-08-10 | 31.20 | $27.73 | 317785 |
| 2023-08-09 | 31.47 | $27.14 | 494704 |
| 2023-08-08 | 31.56 | $26.81 | 964277 |
| 2023-08-07 | 31.56 | $27.67 | 567209 |
| 2023-08-04 | 31.98 | $27.52 | 791825 |
| 2023-08-03 | 32.21 | $25.97 | 2.1M |
| 2023-08-02 | 31.64 | $30.42 | 584915 |
| 2023-08-01 | 31.95 | $30.57 | 303697 |
| 2023-07-31 | 32.03 | $30.48 | 332862 |
| 2023-07-28 | 32.11 | $29.93 | 196441 |
| 2023-07-27 | 32.56 | $29.68 | 273625 |
| 2023-07-26 | 33.03 | $30.33 | 178771 |
| 2023-07-25 | 32.78 | $30.55 | 330218 |
| 2023-07-24 | 32.54 | $30.12 | 365913 |
| 2023-07-21 | 32.47 | $29.92 | 690370 |
| 2023-07-20 | 32.47 | $29.96 | 295218 |
| 2023-07-19 | 32.21 | $30.07 | 369572 |
| 2023-07-18 | 31.92 | $30.61 | 404292 |
| 2023-07-17 | 30.99 | $30.25 | 879742 |
| 2023-07-14 | 30.03 | $29.07 | 318055 |
| 2023-07-13 | 29.61 | $29.09 | 305988 |
| 2023-07-12 | 29.19 | $28.71 | 410601 |
| 2023-07-11 | 28.74 | $28.34 | 256617 |
| 2023-07-10 | 28.57 | $28.22 | 222768 |
| 2023-07-07 | 28.50 | $27.70 | 238289 |
| 2023-07-06 | 28.59 | $27.74 | 321029 |
| 2023-07-05 | 28.67 | $28.31 | 272848 |
| 2023-07-03 | 27.76 | $28.60 | 332209 |
| 2023-06-30 | 26.83 | $27.95 | 483228 |
| 2023-06-29 | 26.03 | $27.81 | 357459 |
| 2023-06-28 | 25.19 | $27.96 | 768976 |
| 2023-06-27 | 24.20 | $29.42 | 1.1M |
| 2023-06-26 | 23.15 | $27.00 | 297242 |
| 2023-06-23 | 23.39 | $26.79 | 650079 |
| 2023-06-22 | 23.58 | $27.51 | 201425 |
| 2023-06-21 | 23.18 | $27.57 | 252930 |
| 2023-06-20 | 22.76 | $27.52 | 369500 |
| 2023-06-16 | 22.32 | $27.39 | 647929 |
| 2023-06-15 | 21.95 | $26.83 | 221915 |
| 2023-06-14 | 21.96 | $26.64 | 308008 |
| 2023-06-13 | 22.04 | $26.67 | 506470 |
| 2023-06-12 | 21.54 | $26.98 | 318800 |
| 2023-06-09 | 20.68 | $27.03 | 321176 |
| 2023-06-08 | 19.77 | $27.00 | 321405 |
| 2023-06-07 | 18.87 | $26.64 | 378009 |
| 2023-06-06 | 18.00 | $26.42 | 426094 |
| 2023-06-05 | 17.25 | $25.39 | 269000 |
| 2023-06-02 | 17.00 | $25.29 | 294510 |
| 2023-06-01 | 16.97 | $24.21 | 415452 |
| 2023-05-31 | 17.81 | $23.81 | 418275 |
| 2023-05-30 | 18.69 | $24.72 | 260745 |
| 2023-05-26 | 18.75 | $24.83 | 234573 |
| 2023-05-25 | 18.87 | $24.92 | 332992 |
| 2023-05-24 | 18.95 | $24.63 | 242975 |
| 2023-05-23 | 19.03 | $25.27 | 243580 |
| 2023-05-22 | 18.36 | $25.48 | 241866 |
| 2023-05-19 | 17.68 | $25.23 | 282799 |
| 2023-05-18 | 16.97 | $25.24 | 381732 |
| 2023-05-17 | 16.37 | $24.68 | 284393 |
| 2023-05-16 | 16.01 | $24.33 | 199373 |
| 2023-05-15 | 15.81 | $24.57 | 327984 |
| 2023-05-12 | 15.63 | $24.14 | 209328 |
| 2023-05-11 | 15.53 | $24.26 | 255000 |
| 2023-05-10 | 15.22 | $24.48 | 398949 |
| 2023-05-09 | 14.74 | $24.43 | 491416 |
| 2023-05-08 | 14.42 | $23.56 | 257166 |
| 2023-05-05 | 14.31 | $24.21 | 484036 |
| 2023-05-04 | 13.99 | $23.27 | 847094 |
| 2023-05-03 | 14.50 | $21.98 | 471203 |
| 2023-05-02 | 14.81 | $22.22 | 383384 |
| 2023-05-01 | 15.14 | $22.10 | 337112 |
| 2023-04-28 | 15.62 | $22.53 | 415400 |
| 2023-04-27 | 16.43 | $22.93 | 440382 |
| 2023-04-26 | 17.04 | $22.74 | 362265 |
| 2023-04-25 | 17.90 | $22.81 | 423467 |
| 2023-04-24 | 18.80 | $22.41 | 273685 |
| 2023-04-21 | 19.68 | $22.59 | 901326 |
| 2023-04-20 | 20.49 | $23.08 | 222514 |
| 2023-04-19 | 20.97 | $23.71 | 240657 |
| 2023-04-18 | 20.81 | $23.82 | 257334 |
| 2023-04-17 | 20.49 | $24.15 | 258806 |
| 2023-04-14 | 19.98 | $24.51 | 242512 |
| 2023-04-13 | 18.94 | $24.86 | 297604 |
| 2023-04-12 | 17.92 | $24.51 | 375458 |
| 2023-04-11 | 16.62 | $24.77 | 489376 |
| 2023-04-10 | 15.35 | $24.39 | 529319 |
| 2023-04-06 | 14.22 | $23.46 | 261860 |
| 2023-04-05 | 13.46 | $23.42 | 351781 |
| 2023-04-04 | 12.68 | $23.31 | 550590 |
| 2023-04-03 | 11.86 | $23.68 | 549516 |
| 2023-03-31 | 11.05 | $23.05 | 628168 |
| 2023-03-30 | 10.55 | $22.11 | 216876 |
| 2023-03-29 | 10.50 | $21.90 | 163548 |
| 2023-03-28 | 10.54 | $21.87 | 158229 |
| 2023-03-27 | 10.82 | $21.79 | 197286 |
| 2023-03-24 | 11.12 | $21.69 | 217592 |
| 2023-03-23 | 11.62 | $21.50 | 190180 |
| 2023-03-22 | 12.09 | $21.49 | 227188 |
| 2023-03-21 | 12.50 | $21.94 | 239796 |
| 2023-03-20 | 12.65 | $21.42 | 235868 |
| 2023-03-17 | 13.26 | $21.04 | 983104 |
| 2023-03-16 | 13.90 | $22.05 | 275291 |
| 2023-03-15 | 14.21 | $21.97 | 345674 |
| 2023-03-14 | 14.53 | $22.85 | 430387 |
| 2023-03-13 | 14.17 | $22.47 | 390461 |
| 2023-03-10 | 14.56 | $22.26 | 349163 |
| 2023-03-09 | 14.70 | $23.22 | 280603 |
| 2023-03-08 | 13.64 | $23.77 | 274096 |
| 2023-03-07 | 12.74 | $23.19 | 415392 |
| 2023-03-06 | 11.80 | $23.89 | 631932 |
| 2023-03-03 | 10.60 | $23.26 | 313778 |
| 2023-03-02 | 9.76 | $22.60 | 330645 |
| 2023-03-01 | 9.28 | $22.09 | 263967 |
| 2023-02-28 | 9.18 | $22.07 | 477327 |
| 2023-02-27 | 9.08 | $21.73 | 237255 |
| 2023-02-24 | 8.98 | $22.02 | 349737 |
| 2023-02-23 | 9.08 | $21.85 | 934204 |
| 2023-02-22 | 9.16 | $20.89 | 607529 |
| 2023-02-21 | 8.82 | $21.13 | 328877 |
| 2023-02-17 | 8.76 | $21.67 | 357068 |
| 2023-02-16 | 9.12 | $21.84 | 374249 |
| 2023-02-15 | 9.40 | $22.50 | 569926 |
| 2023-02-14 | 9.59 | $22.36 | 563495 |
| 2023-02-13 | 9.59 | $22.95 | 117456 |
| 2023-02-10 | 9.28 | $22.61 | 276875 |
| 2023-02-09 | 9.10 | $22.31 | 214500 |
| 2023-02-08 | 9.00 | $22.32 | 212373 |
| 2023-02-07 | 9.13 | $22.42 | 199496 |
| 2023-02-06 | 9.27 | $22.42 | 184182 |
| 2023-02-03 | 9.05 | $22.95 | 230162 |
| 2023-02-02 | 8.53 | $22.71 | 277871 |
| 2023-02-01 | 8.25 | $22.30 | 226302 |
| 2023-01-31 | 8.16 | $22.13 | 209478 |
| 2023-01-30 | 8.35 | $21.41 | 125837 |
| 2023-01-27 | 8.55 | $21.46 | 339342 |
| 2023-01-26 | 8.80 | $21.27 | 210833 |
| 2023-01-25 | 9.07 | $21.81 | 127411 |
| 2023-01-24 | 9.08 | $21.45 | 214787 |
| 2023-01-23 | 9.47 | $21.85 | 356620 |
| 2023-01-20 | 9.79 | $21.87 | 264128 |
| 2023-01-19 | 10.29 | $21.58 | 191349 |
| 2023-01-18 | 10.68 | $21.58 | 172863 |
| 2023-01-17 | 11.09 | $21.88 | 225062 |
| 2023-01-13 | 11.37 | $22.19 | 186685 |
| 2023-01-12 | 11.42 | $22.17 | 201888 |
| 2023-01-11 | 11.50 | $21.80 | 185463 |
| 2023-01-10 | 11.82 | $21.28 | 444046 |
| 2023-01-09 | 12.26 | $20.43 | 254280 |
| 2023-01-06 | 12.25 | $20.21 | 248190 |
| 2023-01-05 | 11.80 | $19.80 | 305070 |
| 2023-01-04 | 11.32 | $20.45 | 220163 |
| 2023-01-03 | 11.26 | $20.62 | 516918 |
| 2022-12-30 | 11.30 | $20.49 | 310975 |
| 2022-12-29 | 10.94 | $20.53 | 231036 |
| 2022-12-28 | 10.65 | $20.37 | 198700 |
| 2022-12-27 | 10.35 | $21.04 | 151604 |
| 2022-12-23 | 10.39 | $20.96 | 169322 |
| 2022-12-22 | 10.43 | $20.95 | 200886 |
| 2022-12-21 | 10.51 | $21.60 | 233546 |
| 2022-12-20 | 10.93 | $21.18 | 260467 |
| 2022-12-19 | 11.08 | $20.96 | 321910 |
| 2022-12-16 | 11.14 | $21.11 | 765522 |
| 2022-12-15 | 11.29 | $21.18 | 255012 |
| 2022-12-14 | 11.62 | $22.13 | 223225 |
| 2022-12-13 | 11.95 | $22.30 | 276789 |
| 2022-12-12 | 12.22 | $21.93 | 293737 |
| 2022-12-09 | 12.69 | $21.72 | 373958 |
| 2022-12-08 | 13.14 | $21.82 | 292418 |
| 2022-12-07 | 13.68 | $22.10 | 249235 |
| 2022-12-06 | 14.33 | $22.52 | 232874 |
| 2022-12-05 | 14.84 | $22.97 | 239866 |
| 2022-12-02 | 15.16 | $23.16 | 263137 |
| 2022-12-01 | 15.49 | $22.78 | 666763 |
| 2022-11-30 | 15.84 | $23.18 | 478834 |
| 2022-11-29 | 16.30 | $22.30 | 280446 |
| 2022-11-28 | 17.11 | $22.16 | 456825 |
| 2022-11-25 | 17.92 | $22.27 | 218236 |
| 2022-11-23 | 18.78 | $22.20 | 363471 |
| 2022-11-22 | 19.64 | $21.53 | 279557 |
| 2022-11-21 | 20.16 | $21.25 | 346999 |
| 2022-11-18 | 20.76 | $21.33 | 248511 |
| 2022-11-17 | 21.45 | $21.08 | 349870 |
| 2022-11-16 | 22.17 | $20.93 | 376879 |
| 2022-11-15 | 22.94 | $21.48 | 493593 |
| 2022-11-14 | 23.77 | $20.75 | 368433 |
| 2022-11-11 | 24.25 | $20.68 | 526814 |
| 2022-11-10 | 24.75 | $20.46 | 525943 |
| 2022-11-09 | 25.02 | $19.58 | 968963 |
| 2022-11-08 | 25.07 | $20.02 | 1.1M |
| 2022-11-07 | 25.11 | $18.71 | 945859 |
| 2022-11-04 | 24.40 | $19.27 | 831010 |
| 2022-11-03 | 23.92 | $18.29 | 2.5M |
| 2022-11-02 | 23.42 | $25.22 | 410709 |
| 2022-11-01 | 23.01 | $26.17 | 346400 |
| 2022-10-31 | 22.16 | $25.73 | 329576 |
| 2022-10-28 | 21.43 | $25.55 | 423179 |
| 2022-10-27 | 20.66 | $24.83 | 347457 |
| 2022-10-26 | 20.44 | $24.69 | 334753 |
| 2022-10-25 | 20.20 | $24.44 | 388203 |
| 2022-10-24 | 20.23 | $23.07 | 324308 |
| 2022-10-21 | 20.91 | $23.32 | 1.4M |
| 2022-10-20 | 21.83 | $22.60 | 467353 |
| 2022-10-19 | 22.73 | $22.60 | 414933 |
| 2022-10-18 | 23.81 | $22.32 | 574625 |
| 2022-10-17 | 24.95 | $22.50 | 625368 |
| 2022-10-14 | 25.79 | $20.51 | 284197 |
| 2022-10-13 | 25.42 | $20.97 | 396539 |
| 2022-10-12 | 24.83 | $20.63 | 314682 |
| 2022-10-11 | 24.34 | $20.83 | 384124 |
| 2022-10-10 | 23.89 | $20.88 | 376775 |
| 2022-10-07 | 23.48 | $21.50 | 529038 |
| 2022-10-06 | 23.41 | $22.13 | 355987 |
| 2022-10-05 | 23.80 | $22.76 | 581236 |
| 2022-10-04 | 24.21 | $22.05 | 925907 |
| 2022-10-03 | 24.78 | $22.14 | 729312 |
| 2022-09-30 | 25.07 | $21.74 | 625293 |
| 2022-09-29 | 25.27 | $22.40 | 511366 |
| 2022-09-28 | 25.60 | $23.69 | 378079 |
| 2022-09-27 | 26.69 | $23.79 | 215643 |
| 2022-09-26 | 27.75 | $23.64 | 244879 |
| 2022-09-23 | 28.95 | $23.67 | 272597 |
| 2022-09-22 | 30.26 | $23.91 | 258293 |
| 2022-09-21 | 31.38 | $24.03 | 504286 |
| 2022-09-20 | 32.32 | $24.35 | 365850 |
| 2022-09-19 | 33.09 | $25.18 | 322676 |
| 2022-09-16 | 33.91 | $24.44 | 1.7M |
| 2022-09-15 | 34.56 | $25.41 | 428988 |
| 2022-09-14 | 34.43 | $25.41 | 268227 |
| 2022-09-13 | 34.35 | $25.37 | 596872 |
| 2022-09-12 | 34.14 | $25.71 | 526249 |
| 2022-09-09 | 33.50 | $26.02 | 793406 |
| 2022-09-08 | 32.86 | $25.55 | 766872 |
| 2022-09-07 | 32.31 | $25.07 | 735762 |
| 2022-09-06 | 32.03 | $23.26 | 486497 |
| 2022-09-02 | 32.56 | $22.84 | 244997 |
| 2022-09-01 | 33.33 | $22.95 | 262192 |
| 2022-08-31 | 34.46 | $22.94 | 286824 |
| 2022-08-30 | 35.36 | $22.74 | 200145 |
| 2022-08-29 | 36.44 | $23.05 | 221513 |
| 2022-08-26 | 37.05 | $23.15 | 195589 |
| 2022-08-25 | 37.58 | $23.82 | 211053 |
| 2022-08-24 | 37.24 | $24.18 | 357208 |
| 2022-08-23 | 36.90 | $23.15 | 205418 |
| 2022-08-22 | 37.19 | $22.99 | 233100 |
| 2022-08-19 | 37.42 | $23.44 | 211340 |
| 2022-08-18 | 37.04 | $23.77 | 148749 |
| 2022-08-17 | 36.21 | $23.60 | 226257 |
| 2022-08-16 | 35.36 | $23.87 | 223413 |
| 2022-08-15 | 33.78 | $24.09 | 303276 |
| 2022-08-12 | 32.13 | $23.94 | 410202 |
| 2022-08-11 | 30.50 | $22.80 | 238188 |
| 2022-08-10 | 29.08 | $23.01 | 191224 |
| 2022-08-09 | 27.69 | $22.47 | 241426 |
| 2022-08-08 | 26.22 | $22.68 | 289709 |
| 2022-08-05 | 24.67 | $23.02 | 334754 |
| 2022-08-04 | 23.15 | $22.79 | 332346 |
| 2022-08-03 | 21.54 | $22.29 | 229245 |
| 2022-08-02 | 20.19 | $22.16 | 175371 |
| 2022-08-01 | 18.73 | $22.18 | 172243 |
| 2022-07-29 | 17.33 | $22.23 | 275207 |
| 2022-07-28 | 15.86 | $21.71 | 197181 |
| 2022-07-27 | 14.61 | $21.27 | 266286 |
| 2022-07-26 | 13.47 | $20.46 | 191920 |
| 2022-07-25 | 12.92 | $20.48 | 169675 |
| 2022-07-22 | 12.35 | $20.32 | 159044 |
| 2022-07-21 | 11.74 | $20.77 | 210924 |
| 2022-07-20 | 11.15 | $20.19 | 167815 |
| 2022-07-19 | 10.93 | $19.97 | 200689 |
| 2022-07-18 | 10.94 | $19.17 | 217549 |
| 2022-07-15 | 11.14 | $19.33 | 372708 |
| 2022-07-14 | 11.48 | $19.06 | 197244 |
| 2022-07-13 | 12.00 | $19.26 | 140179 |
| 2022-07-12 | 12.62 | $19.16 | 171251 |
| 2022-07-11 | 13.15 | $19.75 | 187078 |
| 2022-07-08 | 13.05 | $19.99 | 175367 |
| 2022-07-07 | 12.83 | $20.06 | 333670 |
| 2022-07-06 | 12.86 | $19.04 | 249854 |
| 2022-07-05 | 13.32 | $19.17 | 298898 |
| 2022-07-01 | 13.67 | $19.06 | 251006 |
| 2022-06-30 | 14.08 | $19.42 | 518924 |
| 2022-06-29 | 14.57 | $19.12 | 317953 |
| 2022-06-28 | 15.08 | $19.23 | 233257 |
| 2022-06-27 | 15.76 | $19.53 | 321248 |
| 2022-06-24 | 16.41 | $19.19 | 2.1M |
| 2022-06-23 | 17.12 | $18.80 | 278015 |
| 2022-06-22 | 17.66 | $18.91 | 238485 |
| 2022-06-21 | 18.05 | $19.00 | 481857 |
| 2022-06-17 | 18.46 | $18.82 | 597554 |
| 2022-06-16 | 18.66 | $18.47 | 314297 |
| 2022-06-15 | 18.86 | $19.47 | 222038 |
| 2022-06-14 | 19.51 | $19.17 | 319041 |
| 2022-06-13 | 20.05 | $19.08 | 441803 |
| 2022-06-10 | 20.61 | $20.31 | 256591 |
| 2022-06-09 | 21.27 | $20.80 | 314204 |
| 2022-06-08 | 21.26 | $20.99 | 254163 |
| 2022-06-07 | 21.27 | $20.91 | 330279 |
| 2022-06-06 | 21.27 | $21.57 | 415956 |
| 2022-06-03 | 20.46 | $21.39 | 367079 |
| 2022-06-02 | 19.72 | $21.47 | 382643 |
| 2022-06-01 | 19.08 | $20.71 | 547699 |
| 2022-05-31 | 18.83 | $20.21 | 877930 |
| 2022-05-27 | 18.99 | $20.18 | 475521 |
| 2022-05-26 | 19.22 | $19.45 | 481376 |
| 2022-05-25 | 20.03 | $19.01 | 409905 |
| 2022-05-24 | 20.84 | $19.16 | 560844 |
| 2022-05-23 | 21.70 | $18.78 | 437777 |
| 2022-05-20 | 22.30 | $18.23 | 303652 |
| 2022-05-19 | 22.25 | $17.89 | 525207 |
| 2022-05-18 | 21.89 | $17.60 | 334027 |
| 2022-05-17 | 21.59 | $17.85 | 797172 |
| 2022-05-16 | 21.19 | $17.29 | 439354 |
| 2022-05-13 | 20.44 | $17.41 | 807291 |
| 2022-05-12 | 19.72 | $17.16 | 605761 |
| 2022-05-11 | 18.66 | $17.42 | 341534 |
| 2022-05-10 | 17.83 | $17.62 | 472740 |
| 2022-05-09 | 16.84 | $17.62 | 617941 |
| 2022-05-06 | 16.00 | $18.28 | 517724 |
| 2022-05-05 | 15.29 | $18.25 | 663993 |
| 2022-05-04 | 14.54 | $19.35 | 293447 |
| 2022-05-03 | 14.40 | $18.76 | 266034 |
| 2022-05-02 | 13.82 | $18.72 | 368573 |
| 2022-04-29 | 13.13 | $18.52 | 252611 |
| 2022-04-28 | 12.47 | $18.97 | 365526 |
| 2022-04-27 | 11.84 | $18.82 | 393949 |
| 2022-04-26 | 10.93 | $18.43 | 474109 |
| 2022-04-25 | 9.96 | $19.35 | 363016 |
| 2022-04-22 | 9.29 | $19.37 | 355811 |
| 2022-04-21 | 8.85 | $19.94 | 311356 |
| 2022-04-20 | 8.77 | $20.60 | 397521 |
| 2022-04-19 | 9.14 | $20.43 | 597995 |
| 2022-04-18 | 9.48 | $19.96 | 358681 |
| 2022-04-14 | 9.65 | $20.32 | 165449 |
| 2022-04-13 | 10.00 | $20.49 | 265554 |
| 2022-04-12 | 10.36 | $20.16 | 320697 |
| 2022-04-11 | 10.86 | $19.96 | 547226 |
| 2022-04-08 | 11.38 | $20.91 | 492463 |
| 2022-04-07 | 10.99 | $21.17 | 996980 |
| 2022-04-06 | 10.68 | $20.55 | 664877 |
| 2022-04-05 | 10.93 | $20.68 | 560736 |
| 2022-04-04 | 10.49 | $20.82 | 730109 |
| 2022-04-01 | 10.34 | $20.47 | 443105 |
| 2022-03-31 | 10.36 | $20.14 | 300297 |
| 2022-03-30 | 10.39 | $20.45 | 326259 |
| 2022-03-29 | 10.12 | $20.65 | 598024 |
| 2022-03-28 | 9.87 | $19.97 | 328736 |
| 2022-03-25 | 10.38 | $19.73 | 458368 |
| 2022-03-24 | 10.79 | $19.97 | 292924 |
| 2022-03-23 | 11.19 | $19.77 | 175096 |
| 2022-03-22 | 11.71 | $20.15 | 663597 |
| 2022-03-21 | 12.32 | $19.79 | 329586 |
| 2022-03-18 | 12.77 | $19.93 | 957312 |
| 2022-03-17 | 13.21 | $19.67 | 347363 |
| 2022-03-16 | 13.62 | $19.49 | 315213 |
| 2022-03-15 | 13.64 | $18.93 | 291835 |
| 2022-03-14 | 13.06 | $18.47 | 314435 |
| 2022-03-11 | 12.55 | $19.02 | 183156 |
| 2022-03-10 | 12.47 | $19.38 | 238904 |
| 2022-03-09 | 12.55 | $19.71 | 717085 |
| 2022-03-08 | 12.63 | $18.86 | 705916 |
| 2022-03-07 | 12.25 | $18.96 | 485519 |
| 2022-03-04 | 11.94 | $19.46 | 305003 |
| 2022-03-03 | 11.85 | $19.55 | 308910 |
| 2022-03-02 | 11.92 | $19.33 | 291399 |
| 2022-03-01 | 11.71 | $18.66 | 468071 |
| 2022-02-28 | 11.48 | $19.00 | 526756 |
| 2022-02-25 | 11.44 | $19.23 | 402936 |
| 2022-02-24 | 11.31 | $18.91 | 274327 |
| 2022-02-23 | 10.73 | $18.40 | 267616 |
| 2022-02-22 | 10.44 | $18.64 | 256150 |
| 2022-02-18 | 10.35 | $19.58 | 186068 |
| 2022-02-17 | 10.78 | $19.69 | 117044 |
| 2022-02-16 | 11.20 | $19.88 | 195155 |
| 2022-02-15 | 11.60 | $19.68 | 168596 |
| 2022-02-14 | 12.19 | $19.03 | 273453 |
| 2022-02-11 | 12.26 | $18.78 | 205050 |
| 2022-02-10 | 12.34 | $19.11 | 162552 |
| 2022-02-09 | 12.69 | $19.41 | 204861 |
| 2022-02-08 | 13.31 | $19.19 | 139292 |
| 2022-02-07 | 13.41 | $18.66 | 241919 |
| 2022-02-04 | 13.22 | $18.87 | 303181 |
| 2022-02-03 | 13.08 | $19.01 | 180265 |
| 2022-02-02 | 13.18 | $19.72 | 184543 |
| 2022-02-01 | 13.69 | $19.78 | 226849 |
| 2022-01-31 | 14.18 | $19.58 | 254539 |
| 2022-01-28 | 14.47 | $18.99 | 274650 |
| 2022-01-27 | 14.21 | $18.49 | 243133 |
| 2022-01-26 | 14.15 | $18.92 | 418710 |
| 2022-01-25 | 14.23 | $18.50 | 335620 |
| 2022-01-24 | 14.30 | $19.12 | 357650 |
| 2022-01-21 | 13.56 | $18.54 | 549783 |
| 2022-01-20 | 12.85 | $18.73 | 354352 |
| 2022-01-19 | 12.32 | $19.02 | 295040 |
| 2022-01-18 | 11.87 | $19.27 | 500636 |
| 2022-01-14 | 11.67 | $19.72 | 208456 |
| 2022-01-13 | 11.30 | $19.71 | 298663 |
| 2022-01-12 | 11.13 | $19.83 | 236340 |
| 2022-01-11 | 11.11 | $20.16 | 212684 |
| 2022-01-10 | 10.94 | $19.91 | 385733 |
| 2022-01-07 | 10.48 | $19.83 | 249015 |
| 2022-01-06 | 10.35 | $20.48 | 306945 |
| 2022-01-05 | 10.38 | $20.52 | 756070 |
| 2022-01-04 | 10.75 | $21.78 | 313402 |
| 2022-01-03 | 10.75 | $21.50 | 192306 |
| 2021-12-31 | 10.84 | $21.49 | 138638 |
| 2021-12-30 | 11.17 | $21.34 | 207530 |
| 2021-12-29 | 11.69 | $21.12 | 137171 |
| 2021-12-28 | 12.24 | $21.34 | 124446 |
| 2021-12-27 | 12.63 | $21.41 | 284934 |
| 2021-12-23 | 13.24 | $21.10 | 205738 |
| 2021-12-22 | 13.82 | $20.75 | 191739 |
| 2021-12-21 | 14.09 | $20.51 | 396623 |
| 2021-12-20 | 14.42 | $20.60 | 577563 |
| 2021-12-17 | 14.65 | $20.36 | 962994 |
| 2021-12-16 | 15.17 | $20.61 | 526510 |
| 2021-12-15 | 15.89 | $20.67 | 295383 |
| 2021-12-14 | 16.04 | $20.39 | 340159 |
| 2021-12-13 | 16.36 | $20.41 | 280240 |
| 2021-12-10 | 16.80 | $20.60 | 180719 |
| 2021-12-09 | 17.32 | $20.93 | 234601 |
| 2021-12-08 | 18.22 | $21.38 | 167267 |
| 2021-12-07 | 18.93 | $21.54 | 253055 |
| 2021-12-06 | 19.53 | $21.31 | 294245 |
| 2021-12-03 | 20.51 | $21.15 | 266838 |
| 2021-12-02 | 21.54 | $21.08 | 220480 |
| 2021-12-01 | 22.51 | $20.64 | 262726 |
| 2021-11-30 | 23.61 | $21.25 | 393546 |
| 2021-11-29 | 24.56 | $21.68 | 240195 |
| 2021-11-26 | 25.22 | $21.92 | 324845 |
| 2021-11-24 | 26.06 | $22.53 | 202037 |
| 2021-11-23 | 26.31 | $22.65 | 439897 |
| 2021-11-22 | 26.46 | $23.74 | 605219 |
| 2021-11-19 | 25.26 | $24.18 | 1.0M |
| 2021-11-18 | 24.26 | $23.39 | 526204 |
| 2021-11-17 | 23.54 | $22.76 | 322431 |
| 2021-11-16 | 23.24 | $22.23 | 259580 |
| 2021-11-15 | 23.22 | $22.10 | 291728 |
| 2021-11-12 | 22.80 | $22.63 | 544738 |
| 2021-11-11 | 22.16 | $22.44 | 276221 |
| 2021-11-10 | 21.25 | $22.41 | 328258 |
| 2021-11-09 | 20.30 | $22.93 | 575369 |
| 2021-11-08 | 18.98 | $22.43 | 347873 |
| 2021-11-05 | 17.64 | $22.43 | 461091 |
| 2021-11-04 | 16.27 | $22.00 | 700222 |
| 2021-11-03 | 15.15 | $21.27 | 832763 |
| 2021-11-02 | 14.41 | $20.66 | 549892 |
| 2021-11-01 | 13.81 | $20.51 | 460010 |
| 2021-10-29 | 13.25 | $20.32 | 314231 |
| 2021-10-28 | 13.07 | $20.17 | 266130 |
| 2021-10-27 | 12.97 | $19.77 | 250651 |
| 2021-10-26 | 13.02 | $19.57 | 271799 |
| 2021-10-25 | 13.18 | $19.75 | 490541 |
| 2021-10-22 | 13.43 | $19.20 | 352207 |
| 2021-10-21 | 14.05 | $18.85 | 3.0M |
| 2021-10-20 | 14.70 | $19.58 | 263457 |
| 2021-10-19 | 14.81 | $19.51 | 355938 |
| 2021-10-18 | 14.73 | $20.05 | 265566 |
| 2021-10-15 | 14.76 | $19.94 | 492207 |
| 2021-10-14 | 14.73 | $19.51 | 347129 |
| 2021-10-13 | 15.25 | $19.10 | 161914 |
| 2021-10-12 | 16.04 | $19.02 | 172417 |
| 2021-10-11 | 16.84 | $18.90 | 238737 |
| 2021-10-08 | 17.69 | $19.39 | 110532 |
| 2021-10-07 | 18.29 | $19.69 | 200087 |
| 2021-10-06 | 18.79 | $19.48 | 226699 |
| 2021-10-05 | 19.67 | $19.43 | 226212 |
| 2021-10-04 | 20.53 | $19.32 | 234758 |
| 2021-10-01 | 21.49 | $19.53 | 332053 |
| 2021-09-30 | 22.50 | $19.03 | 442573 |
| 2021-09-29 | 23.67 | $19.21 | 203100 |
| 2021-09-28 | 24.86 | $19.73 | 280600 |
| 2021-09-27 | 25.83 | $20.44 | 410452 |
| 2021-09-24 | 26.35 | $20.14 | 227855 |
| 2021-09-23 | 26.96 | $20.51 | 264155 |
| 2021-09-22 | 27.59 | $19.77 | 234519 |
| 2021-09-21 | 28.67 | $19.35 | 236333 |
| 2021-09-20 | 30.06 | $19.24 | 332551 |
| 2021-09-17 | 31.61 | $19.47 | 1.0M |
| 2021-09-16 | 33.23 | $19.52 | 435301 |
| 2021-09-15 | 34.62 | $20.47 | 421666 |
| 2021-09-14 | 35.34 | $20.81 | 206132 |
| 2021-09-13 | 35.85 | $21.47 | 228077 |
| 2021-09-10 | 35.90 | $21.57 | 229653 |
| 2021-09-09 | 35.85 | $21.47 | 324700 |
| 2021-09-08 | 35.87 | $21.68 | 320208 |
| 2021-09-07 | 35.63 | $22.33 | 492719 |
| 2021-09-03 | 35.04 | $23.03 | 519613 |
| 2021-09-02 | 34.15 | $22.50 | 496856 |
| 2021-09-01 | 33.36 | $22.00 | 1.1M |
| 2021-08-31 | 32.66 | $20.43 | 271042 |
| 2021-08-30 | 32.45 | $20.08 | 142994 |
| 2021-08-27 | 32.34 | $20.08 | 175942 |
| 2021-08-26 | 32.23 | $19.68 | 321206 |
| 2021-08-25 | 32.27 | $19.46 | 93668 |
| 2021-08-24 | 32.36 | $19.52 | 122731 |
| 2021-08-23 | 32.47 | $19.43 | 128067 |
| 2021-08-20 | 32.67 | $18.95 | 351085 |
| 2021-08-19 | 33.03 | $18.59 | 218012 |
| 2021-08-18 | 33.50 | $18.83 | 196503 |
| 2021-08-17 | 34.01 | $18.74 | 275044 |
| 2021-08-16 | 34.45 | $18.93 | 252256 |
| 2021-08-13 | 34.93 | $19.08 | 234211 |
| 2021-08-12 | 35.16 | $19.51 | 208774 |
| 2021-08-11 | 35.42 | $19.34 | 239053 |
| 2021-08-10 | 35.74 | $19.01 | 495221 |
| 2021-08-09 | 35.99 | $19.10 | 326128 |
| 2021-08-06 | 36.36 | $19.18 | 613811 |
| 2021-08-05 | 36.75 | $20.10 | 232796 |
| 2021-08-04 | 36.37 | $19.59 | 244554 |
| 2021-08-03 | 35.98 | $20.47 | 247052 |
| 2021-08-02 | 35.51 | $19.99 | 389715 |
| 2021-07-30 | 34.86 | $21.15 | 248813 |
| 2021-07-29 | 33.68 | $21.19 | 144455 |
| 2021-07-28 | 32.46 | $20.74 | 164232 |
| 2021-07-27 | 31.21 | $20.48 | 148252 |
| 2021-07-26 | 29.93 | $20.86 | 193621 |
| 2021-07-23 | 28.37 | $20.62 | 118245 |
| 2021-07-22 | 26.76 | $20.54 | 175191 |
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