Is Genco Shipping & Trading Limited (GNK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Genco Shipping & Trading Limited (GNK) research center and poll results.
NYSE : GNK
Genco Shipping & Trading Limited
$24.455 USD
-$0.81 (-3.23%)
- Volume
- 48.59K
- Average Volume
- 342.7K
- Market Capitalization
- $1.07B
- P/E Ratio
- 65.09
- Dividend Yield
- 4.70%
- Price Target
- $29.00
- Year High
- $27.25
- Year Low
- $14.99
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.49
- Current Ratio
- $2.98
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
24.61
2026-07-17
Close Price
$24.41
Vol: 43355
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.55
Average
17.41
Maximum
24.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.61 | $24.41 | 43355 |
| 2026-07-16 | 24.56 | $25.27 | 163376 |
| 2026-07-15 | 24.47 | $25.17 | 211889 |
| 2026-07-14 | 24.40 | $25.45 | 283925 |
| 2026-07-13 | 24.33 | $25.35 | 337087 |
| 2026-07-10 | 24.25 | $25.51 | 264718 |
| 2026-07-09 | 24.15 | $24.31 | 358100 |
| 2026-07-08 | 24.13 | $25.16 | 345342 |
| 2026-07-07 | 24.07 | $25.03 | 229523 |
| 2026-07-06 | 24.05 | $24.98 | 214661 |
| 2026-07-02 | 24.01 | $24.50 | 260407 |
| 2026-07-01 | 23.98 | $24.66 | 206100 |
| 2026-06-30 | 23.96 | $24.78 | 217500 |
| 2026-06-29 | 23.93 | $24.39 | 249213 |
| 2026-06-26 | 23.91 | $23.57 | 865800 |
| 2026-06-25 | 23.94 | $23.45 | 257107 |
| 2026-06-24 | 23.93 | $24.16 | 470457 |
| 2026-06-23 | 23.90 | $24.85 | 509700 |
| 2026-06-22 | 23.83 | $23.57 | 378278 |
| 2026-06-18 | 23.86 | $23.68 | 778030 |
| 2026-06-17 | 23.88 | $23.33 | 429600 |
| 2026-06-16 | 23.90 | $23.51 | 247800 |
| 2026-06-15 | 23.94 | $23.77 | 260228 |
| 2026-06-12 | 23.98 | $24.06 | 253443 |
| 2026-06-11 | 24.02 | $23.69 | 352832 |
| 2026-06-10 | 24.11 | $23.50 | 334800 |
| 2026-06-09 | 24.29 | $23.87 | 343700 |
| 2026-06-08 | 24.41 | $24.02 | 258421 |
| 2026-06-05 | 24.50 | $24.69 | 277500 |
| 2026-06-04 | 24.53 | $24.09 | 294400 |
| 2026-06-03 | 24.60 | $23.99 | 324500 |
| 2026-06-02 | 24.66 | $24.16 | 257035 |
| 2026-06-01 | 24.65 | $24.17 | 218100 |
| 2026-05-29 | 24.67 | $24.06 | 322000 |
| 2026-05-28 | 24.68 | $24.09 | 248600 |
| 2026-05-27 | 24.69 | $23.32 | 387200 |
| 2026-05-26 | 24.74 | $23.60 | 511600 |
| 2026-05-22 | 24.75 | $23.39 | 275200 |
| 2026-05-21 | 24.76 | $24.14 | 494126 |
| 2026-05-20 | 24.72 | $24.10 | 563644 |
| 2026-05-19 | 24.70 | $23.70 | 467400 |
| 2026-05-18 | 24.66 | $24.42 | 341500 |
| 2026-05-15 | 24.65 | $24.63 | 575613 |
| 2026-05-14 | 24.64 | $24.80 | 563135 |
| 2026-05-13 | 24.60 | $25.48 | 482000 |
| 2026-05-12 | 24.53 | $27.08 | 355074 |
| 2026-05-11 | 24.37 | $26.23 | 289945 |
| 2026-05-08 | 24.25 | $25.91 | 209900 |
| 2026-05-07 | 24.12 | $25.24 | 272900 |
| 2026-05-06 | 24.01 | $25.50 | 400930 |
| 2026-05-05 | 23.95 | $25.21 | 651108 |
| 2026-05-04 | 23.87 | $23.98 | 244600 |
| 2026-05-01 | 23.87 | $24.53 | 159076 |
| 2026-04-30 | 23.85 | $24.24 | 219900 |
| 2026-04-29 | 23.80 | $24.33 | 151900 |
| 2026-04-28 | 23.71 | $24.35 | 273106 |
| 2026-04-27 | 23.60 | $23.75 | 216800 |
| 2026-04-24 | 23.53 | $23.52 | 245248 |
| 2026-04-23 | 23.48 | $23.38 | 241196 |
| 2026-04-22 | 23.45 | $23.72 | 356308 |
| 2026-04-21 | 23.42 | $22.97 | 311862 |
| 2026-04-20 | 23.38 | $24.18 | 298200 |
| 2026-04-17 | 23.25 | $24.46 | 486121 |
| 2026-04-16 | 23.16 | $23.86 | 211700 |
| 2026-04-15 | 23.10 | $24.17 | 268400 |
| 2026-04-14 | 22.99 | $23.82 | 372200 |
| 2026-04-13 | 22.86 | $23.95 | 335600 |
| 2026-04-10 | 22.65 | $23.30 | 301100 |
| 2026-04-09 | 22.48 | $23.04 | 314008 |
| 2026-04-08 | 22.38 | $24.32 | 274136 |
| 2026-04-07 | 22.27 | $23.47 | 307220 |
| 2026-04-06 | 22.18 | $23.94 | 228100 |
| 2026-04-02 | 22.09 | $24.18 | 371900 |
| 2026-04-01 | 22.04 | $23.22 | 221206 |
| 2026-03-31 | 22.08 | $22.55 | 320703 |
| 2026-03-30 | 22.16 | $22.16 | 208001 |
| 2026-03-27 | 22.27 | $22.34 | 200638 |
| 2026-03-26 | 22.36 | $22.66 | 271705 |
| 2026-03-25 | 22.40 | $22.72 | 218409 |
| 2026-03-24 | 22.44 | $23.00 | 232700 |
| 2026-03-23 | 22.48 | $22.26 | 743658 |
| 2026-03-20 | 22.55 | $21.60 | 798354 |
| 2026-03-19 | 22.66 | $22.54 | 378442 |
| 2026-03-18 | 22.71 | $22.77 | 785719 |
| 2026-03-17 | 22.75 | $22.01 | 466708 |
| 2026-03-16 | 22.77 | $21.24 | 630300 |
| 2026-03-13 | 22.82 | $19.76 | 812394 |
| 2026-03-12 | 22.91 | $19.77 | 734900 |
| 2026-03-11 | 23.03 | $21.04 | 761655 |
| 2026-03-10 | 23.05 | $22.17 | 876400 |
| 2026-03-09 | 22.99 | $21.57 | 1.2M |
| 2026-03-06 | 22.95 | $22.20 | 891348 |
| 2026-03-05 | 22.85 | $23.16 | 458891 |
| 2026-03-04 | 22.70 | $24.15 | 476700 |
| 2026-03-03 | 22.57 | $23.98 | 492400 |
| 2026-03-02 | 22.44 | $24.45 | 876508 |
| 2026-02-27 | 22.26 | $24.05 | 444133 |
| 2026-02-26 | 22.09 | $23.48 | 512853 |
| 2026-02-25 | 21.94 | $23.60 | 467052 |
| 2026-02-24 | 21.78 | $23.75 | 635425 |
| 2026-02-23 | 21.60 | $23.63 | 885608 |
| 2026-02-20 | 21.42 | $23.96 | 505500 |
| 2026-02-19 | 21.22 | $23.55 | 720227 |
| 2026-02-18 | 21.04 | $23.38 | 796900 |
| 2026-02-17 | 20.83 | $22.54 | 368200 |
| 2026-02-13 | 20.67 | $22.21 | 256900 |
| 2026-02-12 | 20.56 | $21.52 | 261063 |
| 2026-02-11 | 20.46 | $22.15 | 297300 |
| 2026-02-10 | 20.31 | $21.49 | 606200 |
| 2026-02-09 | 20.17 | $20.97 | 221600 |
| 2026-02-06 | 20.06 | $20.77 | 310200 |
| 2026-02-05 | 20.01 | $20.20 | 321107 |
| 2026-02-04 | 19.94 | $20.21 | 473800 |
| 2026-02-03 | 19.87 | $21.47 | 418235 |
| 2026-02-02 | 19.71 | $21.33 | 362718 |
| 2026-01-30 | 19.57 | $20.90 | 330502 |
| 2026-01-29 | 19.45 | $20.75 | 389426 |
| 2026-01-28 | 19.33 | $20.42 | 325145 |
| 2026-01-27 | 19.25 | $20.34 | 313914 |
| 2026-01-26 | 19.17 | $20.23 | 292108 |
| 2026-01-23 | 19.09 | $19.97 | 299131 |
| 2026-01-22 | 19.02 | $20.02 | 329544 |
| 2026-01-21 | 18.95 | $19.96 | 274951 |
| 2026-01-20 | 18.87 | $19.21 | 319600 |
| 2026-01-16 | 18.82 | $19.35 | 419800 |
| 2026-01-15 | 18.76 | $19.88 | 469400 |
| 2026-01-14 | 18.68 | $19.60 | 376378 |
| 2026-01-13 | 18.60 | $19.03 | 291556 |
| 2026-01-12 | 18.56 | $18.81 | 211420 |
| 2026-01-09 | 18.54 | $18.80 | 309400 |
| 2026-01-08 | 18.54 | $19.65 | 526518 |
| 2026-01-07 | 18.50 | $18.87 | 329946 |
| 2026-01-06 | 18.49 | $18.89 | 501900 |
| 2026-01-05 | 18.51 | $18.26 | 343308 |
| 2026-01-02 | 18.56 | $18.44 | 352800 |
| 2025-12-31 | 18.59 | $18.43 | 194400 |
| 2025-12-30 | 18.61 | $18.44 | 265500 |
| 2025-12-29 | 18.63 | $18.77 | 353600 |
| 2025-12-26 | 18.64 | $18.79 | 256308 |
| 2025-12-24 | 18.64 | $18.60 | 171700 |
| 2025-12-23 | 18.66 | $18.57 | 255200 |
| 2025-12-22 | 18.69 | $18.64 | 279507 |
| 2025-12-19 | 18.65 | $18.27 | 743100 |
| 2025-12-18 | 18.61 | $18.30 | 321849 |
| 2025-12-17 | 18.58 | $18.25 | 352439 |
| 2025-12-16 | 18.55 | $18.17 | 308614 |
| 2025-12-15 | 18.52 | $18.11 | 331826 |
| 2025-12-12 | 18.49 | $18.21 | 371668 |
| 2025-12-11 | 18.46 | $18.43 | 844200 |
| 2025-12-10 | 18.42 | $18.75 | 656800 |
| 2025-12-09 | 18.36 | $18.73 | 545303 |
| 2025-12-08 | 18.30 | $18.79 | 607544 |
| 2025-12-05 | 18.21 | $19.32 | 477548 |
| 2025-12-04 | 18.09 | $19.09 | 457300 |
| 2025-12-03 | 17.97 | $19.09 | 598003 |
| 2025-12-02 | 17.84 | $18.85 | 395700 |
| 2025-12-01 | 17.74 | $18.88 | 705049 |
| 2025-11-28 | 17.65 | $18.92 | 477700 |
| 2025-11-26 | 17.54 | $18.84 | 711845 |
| 2025-11-25 | 17.42 | $18.89 | 900500 |
| 2025-11-24 | 17.30 | $19.19 | 1.6M |
| 2025-11-21 | 17.15 | $17.90 | 411544 |
| 2025-11-20 | 17.06 | $17.41 | 758500 |
| 2025-11-19 | 17.00 | $17.75 | 372343 |
| 2025-11-18 | 16.90 | $17.65 | 473300 |
| 2025-11-17 | 16.80 | $17.59 | 385500 |
| 2025-11-14 | 16.72 | $17.56 | 375000 |
| 2025-11-13 | 16.65 | $17.53 | 455127 |
| 2025-11-12 | 16.59 | $17.72 | 677200 |
| 2025-11-11 | 16.52 | $17.42 | 449000 |
| 2025-11-10 | 16.45 | $17.65 | 533875 |
| 2025-11-07 | 16.37 | $16.91 | 668500 |
| 2025-11-06 | 16.31 | $16.95 | 1.0M |
| 2025-11-05 | 16.28 | $16.76 | 414811 |
| 2025-11-04 | 16.27 | $16.47 | 447516 |
| 2025-11-03 | 16.30 | $16.75 | 350400 |
| 2025-10-31 | 16.32 | $17.04 | 690200 |
| 2025-10-30 | 16.33 | $16.72 | 345321 |
| 2025-10-29 | 16.35 | $16.58 | 383000 |
| 2025-10-28 | 16.42 | $16.44 | 331347 |
| 2025-10-27 | 16.48 | $16.28 | 353300 |
| 2025-10-24 | 16.57 | $16.02 | 332238 |
| 2025-10-23 | 16.68 | $16.16 | 258033 |
| 2025-10-22 | 16.80 | $15.80 | 404512 |
| 2025-10-21 | 16.96 | $15.70 | 451405 |
| 2025-10-20 | 17.14 | $15.92 | 436257 |
| 2025-10-17 | 17.27 | $16.22 | 384307 |
| 2025-10-16 | 17.40 | $16.29 | 433433 |
| 2025-10-15 | 17.52 | $16.25 | 414152 |
| 2025-10-14 | 17.64 | $16.09 | 485906 |
| 2025-10-13 | 17.76 | $16.11 | 676316 |
| 2025-10-10 | 17.86 | $15.57 | 767745 |
| 2025-10-09 | 17.98 | $16.41 | 575735 |
| 2025-10-08 | 18.05 | $16.52 | 631400 |
| 2025-10-07 | 18.12 | $17.22 | 532700 |
| 2025-10-06 | 18.16 | $16.98 | 457076 |
| 2025-10-03 | 18.22 | $17.22 | 674900 |
| 2025-10-02 | 18.24 | $17.30 | 556541 |
| 2025-10-01 | 18.25 | $17.83 | 670800 |
| 2025-09-30 | 18.22 | $17.80 | 383001 |
| 2025-09-29 | 18.18 | $17.94 | 579959 |
| 2025-09-26 | 18.12 | $18.32 | 485834 |
| 2025-09-25 | 18.06 | $18.49 | 529931 |
| 2025-09-24 | 17.99 | $18.99 | 488500 |
| 2025-09-23 | 17.89 | $19.26 | 446700 |
| 2025-09-22 | 17.78 | $18.66 | 873900 |
| 2025-09-19 | 17.68 | $18.71 | 1.8M |
| 2025-09-18 | 17.57 | $18.81 | 426900 |
| 2025-09-17 | 17.44 | $18.55 | 458824 |
| 2025-09-16 | 17.30 | $18.41 | 788100 |
| 2025-09-15 | 17.19 | $18.23 | 1.7M |
| 2025-09-12 | 17.09 | $18.02 | 491007 |
| 2025-09-11 | 17.02 | $17.76 | 1.1M |
| 2025-09-10 | 16.96 | $17.98 | 641944 |
| 2025-09-09 | 16.89 | $17.96 | 653045 |
| 2025-09-08 | 16.80 | $18.06 | 679300 |
| 2025-09-05 | 16.71 | $17.80 | 450444 |
| 2025-09-04 | 16.62 | $17.41 | 588807 |
| 2025-09-03 | 16.59 | $17.21 | 518933 |
| 2025-09-02 | 16.58 | $17.00 | 620200 |
| 2025-08-29 | 16.54 | $16.84 | 507218 |
| 2025-08-28 | 16.49 | $17.11 | 387000 |
| 2025-08-27 | 16.43 | $17.03 | 386800 |
| 2025-08-26 | 16.37 | $17.07 | 566313 |
| 2025-08-25 | 16.32 | $16.91 | 421779 |
| 2025-08-22 | 16.29 | $16.78 | 524577 |
| 2025-08-21 | 16.26 | $16.50 | 601909 |
| 2025-08-20 | 16.24 | $16.08 | 460404 |
| 2025-08-19 | 16.24 | $15.76 | 602100 |
| 2025-08-18 | 16.24 | $16.29 | 493226 |
| 2025-08-15 | 16.18 | $16.32 | 979800 |
| 2025-08-14 | 16.13 | $16.49 | 634200 |
| 2025-08-13 | 16.05 | $16.67 | 582420 |
| 2025-08-12 | 15.95 | $16.47 | 766312 |
| 2025-08-11 | 15.86 | $16.16 | 526449 |
| 2025-08-08 | 15.79 | $16.25 | 691943 |
| 2025-08-07 | 15.74 | $16.12 | 899903 |
| 2025-08-06 | 15.66 | $16.77 | 568331 |
| 2025-08-05 | 15.52 | $16.93 | 676400 |
| 2025-08-04 | 15.38 | $16.27 | 404253 |
| 2025-08-01 | 15.26 | $15.82 | 490500 |
| 2025-07-31 | 15.17 | $15.93 | 736191 |
| 2025-07-30 | 15.06 | $15.84 | 586620 |
| 2025-07-29 | 14.93 | $16.08 | 731369 |
| 2025-07-28 | 14.78 | $16.19 | 560102 |
| 2025-07-25 | 14.63 | $16.17 | 613647 |
| 2025-07-24 | 14.49 | $16.18 | 546000 |
| 2025-07-23 | 14.35 | $16.13 | 778748 |
| 2025-07-22 | 14.20 | $15.69 | 569900 |
| 2025-07-21 | 14.06 | $15.15 | 681574 |
| 2025-07-18 | 13.97 | $15.22 | 1.7M |
| 2025-07-17 | 13.88 | $15.00 | 562700 |
| 2025-07-16 | 13.82 | $14.66 | 1.3M |
| 2025-07-15 | 13.78 | $14.56 | 1.3M |
| 2025-07-14 | 13.75 | $14.89 | 746700 |
| 2025-07-11 | 13.71 | $15.10 | 692186 |
| 2025-07-10 | 13.65 | $14.71 | 896500 |
| 2025-07-09 | 13.59 | $13.90 | 524015 |
| 2025-07-08 | 13.57 | $14.09 | 525400 |
| 2025-07-07 | 13.54 | $13.97 | 733200 |
| 2025-07-03 | 13.51 | $13.95 | 405200 |
| 2025-07-02 | 13.48 | $13.80 | 475400 |
| 2025-07-01 | 13.45 | $13.25 | 671605 |
| 2025-06-30 | 13.44 | $13.07 | 785016 |
| 2025-06-27 | 13.45 | $13.17 | 951600 |
| 2025-06-26 | 13.44 | $13.25 | 467551 |
| 2025-06-25 | 13.44 | $13.50 | 922100 |
| 2025-06-24 | 13.43 | $13.07 | 570624 |
| 2025-06-23 | 13.44 | $12.96 | 848300 |
| 2025-06-20 | 13.44 | $13.21 | 1.5M |
| 2025-06-18 | 13.45 | $13.56 | 574897 |
| 2025-06-17 | 13.47 | $13.72 | 864600 |
| 2025-06-16 | 13.49 | $13.79 | 752146 |
| 2025-06-13 | 13.51 | $14.12 | 974058 |
| 2025-06-12 | 13.52 | $13.98 | 981000 |
| 2025-06-11 | 13.54 | $13.90 | 797800 |
| 2025-06-10 | 13.57 | $13.51 | 561037 |
| 2025-06-09 | 13.60 | $13.50 | 417932 |
| 2025-06-06 | 13.60 | $13.48 | 339215 |
| 2025-06-05 | 13.61 | $13.36 | 493828 |
| 2025-06-04 | 13.61 | $13.36 | 817441 |
| 2025-06-03 | 13.62 | $13.16 | 491052 |
| 2025-06-02 | 13.64 | $13.10 | 598400 |
| 2025-05-30 | 13.66 | $13.24 | 1.7M |
| 2025-05-29 | 13.67 | $13.09 | 1.2M |
| 2025-05-28 | 13.66 | $13.12 | 727600 |
| 2025-05-27 | 13.66 | $13.28 | 715600 |
| 2025-05-23 | 13.63 | $13.27 | 649818 |
| 2025-05-22 | 13.61 | $13.04 | 939700 |
| 2025-05-21 | 13.60 | $13.51 | 513518 |
| 2025-05-20 | 13.56 | $13.95 | 508350 |
| 2025-05-19 | 13.48 | $14.03 | 470421 |
| 2025-05-16 | 13.39 | $14.20 | 451519 |
| 2025-05-15 | 13.31 | $14.22 | 512309 |
| 2025-05-14 | 13.22 | $14.39 | 546220 |
| 2025-05-13 | 13.13 | $14.56 | 661762 |
| 2025-05-12 | 13.04 | $14.19 | 857000 |
| 2025-05-09 | 12.99 | $13.54 | 751526 |
| 2025-05-08 | 12.91 | $13.51 | 1.0M |
| 2025-05-07 | 12.86 | $13.46 | 688051 |
| 2025-05-06 | 12.76 | $13.44 | 570006 |
| 2025-05-05 | 12.69 | $13.58 | 442849 |
| 2025-05-02 | 12.60 | $13.58 | 485000 |
| 2025-05-01 | 12.55 | $13.36 | 734618 |
| 2025-04-30 | 12.56 | $12.96 | 769654 |
| 2025-04-29 | 12.60 | $13.11 | 1.1M |
| 2025-04-28 | 12.61 | $12.74 | 538600 |
| 2025-04-25 | 12.64 | $12.83 | 424229 |
| 2025-04-24 | 12.66 | $12.87 | 507129 |
| 2025-04-23 | 12.68 | $12.70 | 592407 |
| 2025-04-22 | 12.72 | $12.26 | 494814 |
| 2025-04-21 | 12.78 | $12.27 | 416672 |
| 2025-04-17 | 12.85 | $12.60 | 435300 |
| 2025-04-16 | 12.92 | $12.46 | 583919 |
| 2025-04-15 | 12.99 | $12.51 | 500521 |
| 2025-04-14 | 13.05 | $12.79 | 623565 |
| 2025-04-11 | 13.10 | $13.19 | 883000 |
| 2025-04-10 | 13.14 | $11.99 | 861900 |
| 2025-04-09 | 13.24 | $12.50 | 1.1M |
| 2025-04-08 | 13.32 | $11.36 | 1.8M |
| 2025-04-07 | 13.43 | $12.14 | 1.1M |
| 2025-04-04 | 13.51 | $11.70 | 1.2M |
| 2025-04-03 | 13.64 | $12.67 | 1.3M |
| 2025-04-02 | 13.72 | $13.53 | 441306 |
| 2025-04-01 | 13.74 | $13.68 | 736339 |
| 2025-03-31 | 13.76 | $13.36 | 950459 |
| 2025-03-28 | 13.79 | $13.36 | 720200 |
| 2025-03-27 | 13.84 | $13.16 | 1.1M |
| 2025-03-26 | 13.90 | $13.40 | 641625 |
| 2025-03-25 | 13.95 | $13.46 | 430115 |
| 2025-03-24 | 13.99 | $13.55 | 405880 |
| 2025-03-21 | 14.00 | $13.64 | 1.2M |
| 2025-03-20 | 14.03 | $13.99 | 483909 |
| 2025-03-19 | 14.07 | $13.79 | 530400 |
| 2025-03-18 | 14.11 | $13.75 | 418230 |
| 2025-03-17 | 14.16 | $13.87 | 570050 |
| 2025-03-14 | 14.20 | $13.90 | 563908 |
| 2025-03-13 | 14.24 | $13.93 | 858965 |
| 2025-03-12 | 14.26 | $14.13 | 1.2M |
| 2025-03-11 | 14.28 | $13.50 | 1.0M |
| 2025-03-10 | 14.33 | $13.82 | 1.1M |
| 2025-03-07 | 14.36 | $14.29 | 596800 |
| 2025-03-06 | 14.37 | $14.26 | 969210 |
| 2025-03-05 | 14.40 | $14.00 | 1.0M |
| 2025-03-04 | 14.43 | $14.12 | 709502 |
| 2025-03-03 | 14.43 | $13.94 | 806300 |
| 2025-02-28 | 14.46 | $14.28 | 1.2M |
| 2025-02-27 | 14.48 | $14.36 | 1.3M |
| 2025-02-26 | 14.49 | $14.44 | 997219 |
| 2025-02-25 | 14.47 | $14.20 | 757200 |
| 2025-02-24 | 14.48 | $13.88 | 869933 |
| 2025-02-21 | 14.50 | $14.15 | 906700 |
| 2025-02-20 | 14.52 | $14.71 | 1.3M |
| 2025-02-19 | 14.48 | $14.62 | 797800 |
| 2025-02-18 | 14.46 | $14.85 | 592442 |
| 2025-02-14 | 14.44 | $14.61 | 418900 |
| 2025-02-13 | 14.42 | $14.62 | 375182 |
| 2025-02-12 | 14.42 | $14.35 | 487442 |
| 2025-02-11 | 14.43 | $14.56 | 391718 |
| 2025-02-10 | 14.43 | $14.61 | 319400 |
| 2025-02-07 | 14.43 | $14.39 | 335533 |
| 2025-02-06 | 14.41 | $14.52 | 463111 |
| 2025-02-05 | 14.38 | $14.73 | 626632 |
| 2025-02-04 | 14.34 | $14.70 | 400138 |
| 2025-02-03 | 14.32 | $14.11 | 362851 |
| 2025-01-31 | 14.34 | $14.46 | 361600 |
| 2025-01-30 | 14.31 | $14.65 | 336400 |
| 2025-01-29 | 14.27 | $14.58 | 367538 |
| 2025-01-28 | 14.24 | $14.17 | 354200 |
| 2025-01-27 | 14.23 | $14.33 | 519035 |
| 2025-01-24 | 14.22 | $14.37 | 434200 |
| 2025-01-23 | 14.20 | $14.36 | 440800 |
| 2025-01-22 | 14.17 | $13.93 | 420944 |
| 2025-01-21 | 14.16 | $14.29 | 422417 |
| 2025-01-17 | 14.14 | $14.38 | 450800 |
| 2025-01-16 | 14.12 | $14.27 | 413628 |
| 2025-01-15 | 14.14 | $14.62 | 335755 |
| 2025-01-14 | 14.14 | $14.59 | 348501 |
| 2025-01-13 | 14.16 | $14.58 | 392300 |
| 2025-01-10 | 14.19 | $14.49 | 655400 |
| 2025-01-08 | 14.22 | $14.06 | 292200 |
| 2025-01-07 | 14.28 | $14.02 | 491639 |
| 2025-01-06 | 14.33 | $13.84 | 441145 |
| 2025-01-03 | 14.43 | $14.22 | 313514 |
| 2025-01-02 | 14.50 | $14.58 | 399800 |
| 2024-12-31 | 14.55 | $13.94 | 297603 |
| 2024-12-30 | 14.63 | $13.83 | 331415 |
| 2024-12-27 | 14.73 | $13.91 | 443217 |
| 2024-12-26 | 14.84 | $14.03 | 362222 |
| 2024-12-24 | 14.97 | $14.06 | 274412 |
| 2024-12-23 | 15.12 | $14.04 | 541700 |
| 2024-12-20 | 15.26 | $13.74 | 699713 |
| 2024-12-19 | 15.41 | $13.64 | 371471 |
| 2024-12-18 | 15.59 | $13.92 | 577700 |
| 2024-12-17 | 15.75 | $14.03 | 649500 |
| 2024-12-16 | 15.93 | $14.61 | 471760 |
| 2024-12-13 | 16.08 | $14.69 | 366847 |
| 2024-12-12 | 16.24 | $15.02 | 366429 |
| 2024-12-11 | 16.37 | $15.03 | 505936 |
| 2024-12-10 | 16.50 | $15.27 | 319525 |
| 2024-12-09 | 16.62 | $15.26 | 342216 |
| 2024-12-06 | 16.73 | $15.03 | 499700 |
| 2024-12-05 | 16.86 | $15.74 | 465148 |
| 2024-12-04 | 16.91 | $15.57 | 419629 |
| 2024-12-03 | 16.95 | $15.62 | 380800 |
| 2024-12-02 | 16.97 | $15.52 | 484110 |
| 2024-11-29 | 16.99 | $15.87 | 252800 |
| 2024-11-27 | 16.98 | $16.03 | 613316 |
| 2024-11-26 | 16.96 | $16.80 | 656206 |
| 2024-11-25 | 16.92 | $17.04 | 685800 |
| 2024-11-22 | 16.85 | $16.86 | 467268 |
| 2024-11-21 | 16.80 | $16.73 | 545608 |
| 2024-11-20 | 16.74 | $17.14 | 542500 |
| 2024-11-19 | 16.68 | $17.20 | 510420 |
| 2024-11-18 | 16.63 | $17.60 | 460737 |
| 2024-11-15 | 16.58 | $17.66 | 512789 |
| 2024-11-14 | 16.54 | $17.77 | 404325 |
| 2024-11-13 | 16.51 | $17.56 | 602132 |
| 2024-11-12 | 16.48 | $17.64 | 484500 |
| 2024-11-11 | 16.45 | $17.80 | 779100 |
| 2024-11-08 | 16.42 | $17.43 | 476500 |
| 2024-11-07 | 16.44 | $17.55 | 722429 |
| 2024-11-06 | 16.47 | $16.77 | 744822 |
| 2024-11-05 | 16.51 | $16.39 | 633400 |
| 2024-11-04 | 16.60 | $16.01 | 469702 |
| 2024-11-01 | 16.72 | $15.95 | 443518 |
| 2024-10-31 | 16.84 | $15.74 | 524100 |
| 2024-10-30 | 16.99 | $15.65 | 262373 |
| 2024-10-29 | 17.16 | $15.81 | 531749 |
| 2024-10-28 | 17.33 | $15.65 | 596236 |
| 2024-10-25 | 17.52 | $15.86 | 318100 |
| 2024-10-24 | 17.69 | $15.66 | 411979 |
| 2024-10-23 | 17.87 | $15.81 | 701000 |
| 2024-10-22 | 18.02 | $16.36 | 545825 |
| 2024-10-21 | 18.15 | $16.50 | 346909 |
| 2024-10-18 | 18.24 | $16.97 | 244500 |
| 2024-10-17 | 18.29 | $17.12 | 370035 |
| 2024-10-16 | 18.34 | $16.91 | 315871 |
| 2024-10-15 | 18.38 | $16.99 | 398611 |
| 2024-10-14 | 18.40 | $17.25 | 295500 |
| 2024-10-11 | 18.42 | $17.84 | 340484 |
| 2024-10-10 | 18.39 | $18.06 | 318100 |
| 2024-10-09 | 18.34 | $17.76 | 329739 |
| 2024-10-08 | 18.30 | $18.08 | 460933 |
| 2024-10-07 | 18.22 | $18.40 | 359440 |
| 2024-10-04 | 18.13 | $18.42 | 346140 |
| 2024-10-03 | 18.04 | $18.61 | 434045 |
| 2024-10-02 | 17.96 | $19.15 | 288200 |
| 2024-10-01 | 17.84 | $19.17 | 457400 |
| 2024-09-30 | 17.74 | $19.50 | 450700 |
| 2024-09-27 | 17.64 | $19.16 | 432126 |
| 2024-09-26 | 17.56 | $19.25 | 505733 |
| 2024-09-25 | 17.46 | $18.98 | 540137 |
| 2024-09-24 | 17.39 | $18.91 | 424100 |
| 2024-09-23 | 17.30 | $18.21 | 367123 |
| 2024-09-20 | 17.25 | $17.97 | 1.2M |
| 2024-09-19 | 17.20 | $18.17 | 334770 |
| 2024-09-18 | 17.16 | $17.72 | 494803 |
| 2024-09-17 | 17.13 | $17.48 | 268537 |
| 2024-09-16 | 17.13 | $17.51 | 294058 |
| 2024-09-13 | 17.14 | $17.24 | 318443 |
| 2024-09-12 | 17.16 | $17.13 | 395100 |
| 2024-09-11 | 17.17 | $17.03 | 464370 |
| 2024-09-10 | 17.21 | $16.39 | 464536 |
| 2024-09-09 | 17.27 | $16.64 | 343500 |
| 2024-09-06 | 17.31 | $16.63 | 372500 |
| 2024-09-05 | 17.35 | $16.88 | 409900 |
| 2024-09-04 | 17.39 | $16.90 | 452040 |
| 2024-09-03 | 17.44 | $17.01 | 421604 |
| 2024-08-30 | 17.47 | $17.59 | 260600 |
| 2024-08-29 | 17.50 | $17.50 | 431831 |
| 2024-08-28 | 17.56 | $17.27 | 380800 |
| 2024-08-27 | 17.67 | $17.55 | 353600 |
| 2024-08-26 | 17.75 | $17.20 | 329524 |
| 2024-08-23 | 17.87 | $17.17 | 408400 |
| 2024-08-22 | 17.99 | $16.99 | 246500 |
| 2024-08-21 | 18.12 | $17.34 | 320719 |
| 2024-08-20 | 18.27 | $17.19 | 533712 |
| 2024-08-19 | 18.44 | $17.39 | 376817 |
| 2024-08-16 | 18.61 | $17.71 | 533400 |
| 2024-08-15 | 18.74 | $17.60 | 419017 |
| 2024-08-14 | 18.88 | $17.45 | 460900 |
| 2024-08-13 | 19.05 | $17.77 | 500547 |
| 2024-08-12 | 19.20 | $17.66 | 412110 |
| 2024-08-09 | 19.36 | $17.33 | 654107 |
| 2024-08-08 | 19.54 | $17.41 | 795321 |
| 2024-08-07 | 19.71 | $17.85 | 479313 |
| 2024-08-06 | 19.85 | $17.89 | 568100 |
| 2024-08-05 | 19.98 | $17.54 | 771000 |
| 2024-08-02 | 20.14 | $18.17 | 587027 |
| 2024-08-01 | 20.29 | $18.74 | 681855 |
| 2024-07-31 | 20.45 | $19.41 | 509230 |
| 2024-07-30 | 20.58 | $19.22 | 518015 |
| 2024-07-29 | 20.70 | $19.52 | 350253 |
| 2024-07-26 | 20.79 | $19.56 | 374481 |
| 2024-07-25 | 20.88 | $19.67 | 465529 |
| 2024-07-24 | 20.97 | $20.27 | 382147 |
| 2024-07-23 | 21.02 | $20.66 | 646464 |
| 2024-07-22 | 21.04 | $20.80 | 577101 |
| 2024-07-19 | 21.05 | $20.24 | 366900 |
| 2024-07-18 | 21.09 | $20.44 | 430100 |
| 2024-07-17 | 21.09 | $20.80 | 499537 |
| 2024-07-16 | 21.06 | $20.84 | 347900 |
| 2024-07-15 | 21.04 | $20.78 | 448400 |
| 2024-07-12 | 21.06 | $20.93 | 618254 |
| 2024-07-11 | 21.08 | $20.84 | 502900 |
| 2024-07-10 | 21.09 | $20.73 | 742369 |
| 2024-07-09 | 21.14 | $20.53 | 521900 |
| 2024-07-08 | 21.20 | $20.66 | 610536 |
| 2024-07-05 | 21.27 | $21.08 | 446349 |
| 2024-07-03 | 21.34 | $22.07 | 371735 |
| 2024-07-02 | 21.34 | $21.87 | 673806 |
| 2024-07-01 | 21.36 | $21.73 | 522534 |
| 2024-06-28 | 21.40 | $21.31 | 951844 |
| 2024-06-27 | 21.45 | $21.35 | 406704 |
| 2024-06-26 | 21.48 | $21.52 | 656700 |
| 2024-06-25 | 21.50 | $21.15 | 412572 |
| 2024-06-24 | 21.55 | $21.06 | 297141 |
| 2024-06-21 | 21.58 | $21.04 | 676700 |
| 2024-06-20 | 21.63 | $21.03 | 465500 |
| 2024-06-18 | 21.72 | $20.40 | 383300 |
| 2024-06-17 | 21.86 | $20.28 | 503000 |
| 2024-06-14 | 22.01 | $20.45 | 371300 |
| 2024-06-13 | 22.14 | $21.22 | 491807 |
| 2024-06-12 | 22.20 | $21.33 | 440330 |
| 2024-06-11 | 22.28 | $20.97 | 650245 |
| 2024-06-10 | 22.38 | $21.78 | 297300 |
| 2024-06-07 | 22.43 | $21.74 | 321445 |
| 2024-06-06 | 22.48 | $22.07 | 392631 |
| 2024-06-05 | 22.51 | $22.45 | 612281 |
| 2024-06-04 | 22.51 | $21.95 | 414300 |
| 2024-06-03 | 22.50 | $22.40 | 434900 |
| 2024-05-31 | 22.50 | $22.52 | 501700 |
| 2024-05-30 | 22.48 | $22.29 | 584942 |
| 2024-05-29 | 22.45 | $22.02 | 831000 |
| 2024-05-28 | 22.42 | $21.86 | 765565 |
| 2024-05-24 | 22.40 | $22.11 | 643295 |
| 2024-05-23 | 22.37 | $21.64 | 863332 |
| 2024-05-22 | 22.35 | $22.13 | 710100 |
| 2024-05-21 | 22.30 | $22.78 | 583745 |
| 2024-05-20 | 22.22 | $23.30 | 658921 |
| 2024-05-17 | 22.09 | $23.18 | 554500 |
| 2024-05-16 | 21.96 | $23.03 | 652365 |
| 2024-05-15 | 21.83 | $22.53 | 888631 |
| 2024-05-14 | 21.71 | $22.83 | 889940 |
| 2024-05-13 | 21.59 | $22.95 | 833640 |
| 2024-05-10 | 21.47 | $22.84 | 826509 |
| 2024-05-09 | 21.36 | $22.71 | 1.1M |
| 2024-05-08 | 21.27 | $22.65 | 1.0M |
| 2024-05-07 | 21.17 | $22.44 | 1.1M |
| 2024-05-06 | 21.07 | $21.85 | 690389 |
| 2024-05-03 | 20.99 | $22.26 | 526200 |
| 2024-05-02 | 20.91 | $22.17 | 658500 |
| 2024-05-01 | 20.83 | $21.76 | 601500 |
| 2024-04-30 | 20.80 | $21.34 | 550500 |
| 2024-04-29 | 20.73 | $21.42 | 583100 |
| 2024-04-26 | 20.68 | $21.55 | 471918 |
| 2024-04-25 | 20.62 | $21.23 | 519500 |
| 2024-04-24 | 20.56 | $21.22 | 362301 |
| 2024-04-23 | 20.49 | $21.12 | 539339 |
| 2024-04-22 | 20.44 | $20.80 | 475200 |
| 2024-04-19 | 20.42 | $20.55 | 429800 |
| 2024-04-18 | 20.41 | $20.28 | 403610 |
| 2024-04-17 | 20.39 | $20.26 | 402200 |
| 2024-04-16 | 20.37 | $20.39 | 422400 |
| 2024-04-15 | 20.37 | $20.65 | 344404 |
| 2024-04-12 | 20.36 | $20.55 | 439655 |
| 2024-04-11 | 20.35 | $20.95 | 632300 |
| 2024-04-10 | 20.35 | $20.61 | 513223 |
| 2024-04-09 | 20.38 | $20.38 | 642327 |
| 2024-04-08 | 20.40 | $20.32 | 502344 |
| 2024-04-05 | 20.42 | $20.72 | 500322 |
| 2024-04-04 | 20.40 | $20.55 | 561500 |
| 2024-04-03 | 20.37 | $21.01 | 819804 |
| 2024-04-02 | 20.31 | $20.06 | 869800 |
| 2024-04-01 | 20.32 | $20.38 | 995045 |
| 2024-03-28 | 20.33 | $20.33 | 600150 |
| 2024-03-27 | 20.34 | $20.14 | 502316 |
| 2024-03-26 | 20.33 | $19.79 | 915206 |
| 2024-03-25 | 20.32 | $20.05 | 597315 |
| 2024-03-22 | 20.29 | $20.42 | 530400 |
| 2024-03-21 | 20.26 | $20.32 | 666545 |
| 2024-03-20 | 20.22 | $19.82 | 964750 |
| 2024-03-19 | 20.14 | $20.04 | 949600 |
| 2024-03-18 | 20.03 | $20.26 | 605300 |
| 2024-03-15 | 19.91 | $20.42 | 897500 |
| 2024-03-14 | 19.77 | $20.49 | 660311 |
| 2024-03-13 | 19.63 | $20.84 | 557221 |
| 2024-03-12 | 19.47 | $21.18 | 842700 |
| 2024-03-11 | 19.32 | $20.78 | 552710 |
| 2024-03-08 | 19.19 | $20.71 | 642872 |
| 2024-03-07 | 19.05 | $20.45 | 654053 |
| 2024-03-06 | 18.92 | $19.95 | 671422 |
| 2024-03-05 | 18.82 | $19.86 | 858500 |
| 2024-03-04 | 18.70 | $20.09 | 821400 |
| 2024-03-01 | 18.56 | $20.69 | 1.1M |
| 2024-02-29 | 18.40 | $20.40 | 774898 |
| 2024-02-28 | 18.26 | $19.96 | 869200 |
| 2024-02-27 | 18.16 | $19.69 | 676430 |
| 2024-02-26 | 18.06 | $19.47 | 733027 |
| 2024-02-23 | 17.98 | $19.87 | 1.4M |
| 2024-02-22 | 17.85 | $19.49 | 1.8M |
| 2024-02-21 | 17.76 | $18.17 | 707477 |
| 2024-02-20 | 17.69 | $17.92 | 1.0M |
| 2024-02-16 | 17.65 | $17.72 | 578200 |
| 2024-02-15 | 17.62 | $17.69 | 534301 |
| 2024-02-14 | 17.58 | $17.60 | 684103 |
| 2024-02-13 | 17.52 | $17.64 | 633700 |
| 2024-02-12 | 17.45 | $18.33 | 721241 |
| 2024-02-09 | 17.33 | $18.18 | 833400 |
| 2024-02-08 | 17.21 | $17.82 | 507732 |
| 2024-02-07 | 17.12 | $17.93 | 486851 |
| 2024-02-06 | 17.02 | $17.93 | 865617 |
| 2024-02-05 | 16.95 | $17.44 | 1.0M |
| 2024-02-02 | 16.92 | $17.26 | 975313 |
| 2024-02-01 | 16.91 | $17.57 | 1.1M |
| 2024-01-31 | 16.87 | $17.54 | 666811 |
| 2024-01-30 | 16.81 | $17.88 | 529900 |
| 2024-01-29 | 16.74 | $17.73 | 580900 |
| 2024-01-26 | 16.68 | $17.81 | 637360 |
| 2024-01-25 | 16.61 | $17.42 | 578400 |
| 2024-01-24 | 16.55 | $17.65 | 952200 |
| 2024-01-23 | 16.49 | $16.82 | 668400 |
| 2024-01-22 | 16.46 | $17.05 | 645646 |
| 2024-01-19 | 16.39 | $17.10 | 925700 |
| 2024-01-18 | 16.33 | $16.98 | 893718 |
| 2024-01-17 | 16.28 | $16.30 | 532606 |
| 2024-01-16 | 16.25 | $16.26 | 803400 |
| 2024-01-12 | 16.19 | $15.95 | 592502 |
| 2024-01-11 | 16.13 | $15.83 | 399790 |
| 2024-01-10 | 16.08 | $16.02 | 689866 |
| 2024-01-09 | 16.00 | $15.93 | 696391 |
| 2024-01-08 | 15.92 | $16.47 | 653860 |
| 2024-01-05 | 15.80 | $16.90 | 785526 |
| 2024-01-04 | 15.68 | $17.00 | 1.1M |
| 2024-01-03 | 15.56 | $16.77 | 1.3M |
| 2024-01-02 | 15.51 | $16.24 | 755400 |
| 2023-12-29 | 15.50 | $16.59 | 651334 |
| 2023-12-28 | 15.45 | $16.48 | 672300 |
| 2023-12-27 | 15.38 | $16.45 | 601700 |
| 2023-12-26 | 15.30 | $16.23 | 610900 |
| 2023-12-22 | 15.25 | $16.46 | 694501 |
| 2023-12-21 | 15.19 | $16.18 | 522130 |
| 2023-12-20 | 15.12 | $15.75 | 796100 |
| 2023-12-19 | 15.07 | $15.90 | 843100 |
| 2023-12-18 | 14.99 | $15.81 | 910853 |
| 2023-12-15 | 14.92 | $15.70 | 1.2M |
| 2023-12-14 | 14.85 | $15.15 | 858822 |
| 2023-12-13 | 14.79 | $14.73 | 762700 |
| 2023-12-12 | 14.75 | $14.78 | 605538 |
| 2023-12-11 | 14.69 | $14.46 | 486700 |
| 2023-12-08 | 14.64 | $14.31 | 459567 |
| 2023-12-07 | 14.61 | $14.17 | 736100 |
| 2023-12-06 | 14.54 | $14.44 | 714314 |
| 2023-12-05 | 14.48 | $14.66 | 1.1M |
| 2023-12-04 | 14.41 | $15.65 | 935800 |
| 2023-12-01 | 14.30 | $16.13 | 1.1M |
| 2023-11-30 | 14.16 | $15.52 | 1.0M |
| 2023-11-29 | 14.03 | $15.07 | 711200 |
| 2023-11-28 | 13.93 | $14.91 | 505736 |
| 2023-11-27 | 13.85 | $15.17 | 700100 |
| 2023-11-24 | 13.75 | $15.39 | 618730 |
| 2023-11-22 | 13.65 | $14.70 | 638324 |
| 2023-11-21 | 13.60 | $14.78 | 1.1M |
| 2023-11-20 | 13.56 | $14.35 | 1.1M |
| 2023-11-17 | 13.53 | $14.36 | 874133 |
| 2023-11-16 | 13.52 | $14.17 | 1.0M |
| 2023-11-15 | 13.53 | $13.97 | 1.0M |
| 2023-11-14 | 13.55 | $13.94 | 908633 |
| 2023-11-13 | 13.58 | $13.69 | 583628 |
| 2023-11-10 | 13.61 | $13.48 | 490046 |
| 2023-11-09 | 13.66 | $13.69 | 1.5M |
| 2023-11-08 | 13.69 | $12.82 | 673600 |
| 2023-11-07 | 13.78 | $13.08 | 523828 |
| 2023-11-06 | 13.85 | $13.41 | 459300 |
| 2023-11-03 | 13.91 | $13.42 | 741875 |
| 2023-11-02 | 13.97 | $13.20 | 636234 |
| 2023-11-01 | 14.02 | $12.99 | 701708 |
| 2023-10-31 | 14.06 | $13.17 | 515312 |
| 2023-10-30 | 14.10 | $13.18 | 608320 |
| 2023-10-27 | 14.15 | $13.15 | 573826 |
| 2023-10-26 | 14.19 | $13.44 | 752553 |
| 2023-10-25 | 14.21 | $13.73 | 565544 |
| 2023-10-24 | 14.22 | $14.00 | 495000 |
| 2023-10-23 | 14.21 | $13.69 | 503600 |
| 2023-10-20 | 14.21 | $14.20 | 605818 |
| 2023-10-19 | 14.18 | $14.32 | 565400 |
| 2023-10-18 | 14.13 | $14.42 | 360206 |
| 2023-10-17 | 14.07 | $14.61 | 730700 |
| 2023-10-16 | 14.01 | $14.27 | 492700 |
| 2023-10-13 | 13.96 | $14.42 | 383200 |
| 2023-10-12 | 13.92 | $14.32 | 390943 |
| 2023-10-11 | 13.90 | $14.48 | 309239 |
| 2023-10-10 | 13.85 | $14.50 | 461923 |
| 2023-10-09 | 13.79 | $14.63 | 603500 |
| 2023-10-06 | 13.74 | $14.58 | 567451 |
| 2023-10-05 | 13.70 | $14.31 | 558144 |
| 2023-10-04 | 13.66 | $13.86 | 602459 |
| 2023-10-03 | 13.64 | $13.87 | 792300 |
| 2023-10-02 | 13.63 | $14.20 | 1.6M |
| 2023-09-29 | 13.61 | $13.99 | 433029 |
| 2023-09-28 | 13.59 | $13.87 | 482927 |
| 2023-09-27 | 13.59 | $13.91 | 657903 |
| 2023-09-26 | 13.58 | $13.82 | 552745 |
| 2023-09-25 | 13.57 | $13.69 | 446823 |
| 2023-09-22 | 13.56 | $13.48 | 554200 |
| 2023-09-21 | 13.56 | $13.27 | 575300 |
| 2023-09-20 | 13.59 | $13.34 | 502935 |
| 2023-09-19 | 13.61 | $13.35 | 595328 |
| 2023-09-18 | 13.63 | $13.30 | 1.3M |
| 2023-09-15 | 13.67 | $13.71 | 906007 |
| 2023-09-14 | 13.70 | $13.85 | 724571 |
| 2023-09-13 | 13.70 | $13.39 | 592910 |
| 2023-09-12 | 13.73 | $13.44 | 520400 |
| 2023-09-11 | 13.76 | $13.60 | 448346 |
| 2023-09-08 | 13.80 | $13.82 | 537100 |
| 2023-09-07 | 13.82 | $13.38 | 839600 |
| 2023-09-06 | 13.87 | $13.59 | 522716 |
| 2023-09-05 | 13.89 | $13.55 | 407500 |
| 2023-09-01 | 13.91 | $13.81 | 424300 |
| 2023-08-31 | 13.92 | $13.67 | 463115 |
| 2023-08-30 | 13.96 | $13.75 | 392259 |
| 2023-08-29 | 13.98 | $13.86 | 543700 |
| 2023-08-28 | 14.00 | $13.61 | 491700 |
| 2023-08-25 | 14.05 | $13.37 | 653136 |
| 2023-08-24 | 14.10 | $13.47 | 763235 |
| 2023-08-23 | 14.12 | $13.90 | 759404 |
| 2023-08-22 | 14.13 | $13.76 | 535439 |
| 2023-08-21 | 14.13 | $13.80 | 612500 |
| 2023-08-18 | 14.11 | $14.07 | 759216 |
| 2023-08-17 | 14.07 | $14.21 | 588910 |
| 2023-08-16 | 14.05 | $14.03 | 652307 |
| 2023-08-15 | 14.03 | $13.93 | 646906 |
| 2023-08-14 | 14.01 | $14.08 | 931110 |
| 2023-08-11 | 13.98 | $14.28 | 568800 |
| 2023-08-10 | 13.94 | $14.26 | 636928 |
| 2023-08-09 | 13.92 | $14.36 | 701500 |
| 2023-08-08 | 13.89 | $13.95 | 689847 |
| 2023-08-07 | 13.88 | $14.01 | 879700 |
| 2023-08-04 | 13.85 | $13.94 | 1.5M |
| 2023-08-03 | 13.84 | $14.57 | 794056 |
| 2023-08-02 | 13.78 | $14.07 | 628325 |
| 2023-08-01 | 13.78 | $14.37 | 498808 |
| 2023-07-31 | 13.76 | $14.50 | 542118 |
| 2023-07-28 | 13.73 | $14.50 | 620600 |
| 2023-07-27 | 13.70 | $13.87 | 564500 |
| 2023-07-26 | 13.69 | $13.96 | 487823 |
| 2023-07-25 | 13.66 | $13.74 | 928518 |
| 2023-07-24 | 13.66 | $13.40 | 643334 |
| 2023-07-21 | 13.69 | $13.41 | 945600 |
| 2023-07-20 | 13.74 | $13.71 | 585240 |
| 2023-07-19 | 13.77 | $13.59 | 522040 |
| 2023-07-18 | 13.80 | $13.54 | 595036 |
| 2023-07-17 | 13.84 | $13.59 | 542033 |
| 2023-07-14 | 13.88 | $13.54 | 525219 |
| 2023-07-13 | 13.92 | $13.80 | 369200 |
| 2023-07-12 | 13.92 | $13.77 | 671800 |
| 2023-07-11 | 13.94 | $13.63 | 512608 |
| 2023-07-10 | 13.95 | $13.41 | 576514 |
| 2023-07-07 | 13.98 | $13.73 | 831542 |
| 2023-07-06 | 13.99 | $13.51 | 787152 |
| 2023-07-05 | 14.01 | $14.04 | 926707 |
| 2023-07-03 | 14.00 | $13.86 | 627729 |
| 2023-06-30 | 13.99 | $14.03 | 609800 |
| 2023-06-29 | 13.93 | $13.89 | 522243 |
| 2023-06-28 | 13.86 | $13.61 | 563104 |
| 2023-06-27 | 13.82 | $13.48 | 603110 |
| 2023-06-26 | 13.78 | $13.66 | 655679 |
| 2023-06-23 | 13.73 | $13.98 | 1.3M |
| 2023-06-22 | 13.67 | $14.34 | 508678 |
| 2023-06-21 | 13.62 | $14.30 | 510900 |
| 2023-06-20 | 13.58 | $14.30 | 595312 |
| 2023-06-16 | 13.55 | $14.36 | 852916 |
| 2023-06-15 | 13.53 | $14.42 | 646901 |
| 2023-06-14 | 13.50 | $14.25 | 786810 |
| 2023-06-13 | 13.48 | $13.92 | 824936 |
| 2023-06-12 | 13.48 | $14.02 | 778404 |
| 2023-06-09 | 13.48 | $13.97 | 510264 |
| 2023-06-08 | 13.49 | $13.98 | 807700 |
| 2023-06-07 | 13.51 | $13.91 | 831860 |
| 2023-06-06 | 13.52 | $13.89 | 1.2M |
| 2023-06-05 | 13.53 | $13.79 | 841770 |
| 2023-06-02 | 13.54 | $13.60 | 950931 |
| 2023-06-01 | 13.51 | $12.99 | 905700 |
| 2023-05-31 | 13.57 | $12.41 | 2.2M |
| 2023-05-30 | 13.67 | $12.84 | 1.1M |
| 2023-05-26 | 13.77 | $12.59 | 900379 |
| 2023-05-25 | 13.91 | $12.65 | 967500 |
| 2023-05-24 | 14.05 | $12.96 | 965400 |
| 2023-05-23 | 14.16 | $13.27 | 1.0M |
| 2023-05-22 | 14.27 | $13.52 | 933954 |
| 2023-05-19 | 14.39 | $13.70 | 793015 |
| 2023-05-18 | 14.48 | $13.85 | 691000 |
| 2023-05-17 | 14.60 | $13.93 | 816100 |
| 2023-05-16 | 14.71 | $13.72 | 697973 |
| 2023-05-15 | 14.86 | $13.98 | 892700 |
| 2023-05-12 | 14.99 | $13.99 | 803200 |
| 2023-05-11 | 15.10 | $14.26 | 845500 |
| 2023-05-10 | 15.20 | $14.27 | 1.1M |
| 2023-05-09 | 15.27 | $14.28 | 1.1M |
| 2023-05-08 | 15.34 | $14.03 | 975894 |
| 2023-05-05 | 15.40 | $13.90 | 1.2M |
| 2023-05-04 | 15.44 | $13.10 | 1.7M |
| 2023-05-03 | 15.54 | $14.20 | 895430 |
| 2023-05-02 | 15.60 | $14.28 | 1.2M |
| 2023-05-01 | 15.65 | $14.87 | 999824 |
| 2023-04-28 | 15.69 | $15.41 | 548647 |
| 2023-04-27 | 15.69 | $15.39 | 658916 |
| 2023-04-26 | 15.69 | $15.20 | 601137 |
| 2023-04-25 | 15.70 | $15.47 | 895524 |
| 2023-04-24 | 15.69 | $15.92 | 608209 |
| 2023-04-21 | 15.68 | $15.59 | 916655 |
| 2023-04-20 | 15.67 | $16.15 | 521972 |
| 2023-04-19 | 15.63 | $16.19 | 796600 |
| 2023-04-18 | 15.60 | $16.66 | 573339 |
| 2023-04-17 | 15.52 | $16.62 | 788935 |
| 2023-04-14 | 15.45 | $16.30 | 593700 |
| 2023-04-13 | 15.43 | $16.11 | 808908 |
| 2023-04-12 | 15.43 | $15.72 | 518812 |
| 2023-04-11 | 15.48 | $15.59 | 756600 |
| 2023-04-10 | 15.52 | $15.28 | 659000 |
| 2023-04-06 | 15.60 | $14.77 | 663066 |
| 2023-04-05 | 15.73 | $15.12 | 855500 |
| 2023-04-04 | 15.89 | $15.33 | 620704 |
| 2023-04-03 | 16.02 | $15.34 | 714937 |
| 2023-03-31 | 16.17 | $15.66 | 863337 |
| 2023-03-30 | 16.37 | $15.31 | 494713 |
| 2023-03-29 | 16.58 | $15.52 | 576524 |
| 2023-03-28 | 16.78 | $15.26 | 642073 |
| 2023-03-27 | 16.97 | $15.42 | 850030 |
| 2023-03-24 | 17.17 | $15.63 | 705380 |
| 2023-03-23 | 17.34 | $15.40 | 768747 |
| 2023-03-22 | 17.56 | $15.34 | 714233 |
| 2023-03-21 | 17.71 | $15.60 | 991576 |
| 2023-03-20 | 17.84 | $15.13 | 886539 |
| 2023-03-17 | 17.99 | $15.09 | 2.6M |
| 2023-03-16 | 18.15 | $15.88 | 1.1M |
| 2023-03-15 | 18.29 | $16.15 | 1.2M |
| 2023-03-14 | 18.42 | $16.82 | 1.5M |
| 2023-03-13 | 18.50 | $16.36 | 1.6M |
| 2023-03-10 | 18.60 | $16.96 | 1.2M |
| 2023-03-09 | 18.67 | $17.20 | 1.4M |
| 2023-03-08 | 18.74 | $18.34 | 942750 |
| 2023-03-07 | 18.72 | $18.02 | 1.2M |
| 2023-03-06 | 18.70 | $18.33 | 1.8M |
| 2023-03-03 | 18.66 | $19.58 | 1.6M |
| 2023-03-02 | 18.57 | $19.55 | 969265 |
| 2023-03-01 | 18.50 | $19.52 | 971700 |
| 2023-02-28 | 18.43 | $19.05 | 1.8M |
| 2023-02-27 | 18.37 | $19.39 | 1.5M |
| 2023-02-24 | 18.30 | $19.13 | 1.9M |
| 2023-02-23 | 18.21 | $19.69 | 2.1M |
| 2023-02-22 | 18.07 | $18.47 | 1.0M |
| 2023-02-21 | 18.00 | $18.18 | 1.1M |
| 2023-02-17 | 17.95 | $18.06 | 926233 |
| 2023-02-16 | 17.92 | $18.40 | 910300 |
| 2023-02-15 | 17.82 | $18.66 | 616463 |
| 2023-02-14 | 17.72 | $18.68 | 814244 |
| 2023-02-13 | 17.62 | $18.44 | 680400 |
| 2023-02-10 | 17.50 | $18.31 | 650600 |
| 2023-02-09 | 17.38 | $18.37 | 910817 |
| 2023-02-08 | 17.25 | $18.54 | 1.1M |
| 2023-02-07 | 17.12 | $18.07 | 873927 |
| 2023-02-06 | 16.99 | $17.50 | 808100 |
| 2023-02-03 | 16.89 | $17.58 | 912400 |
| 2023-02-02 | 16.76 | $17.81 | 919694 |
| 2023-02-01 | 16.61 | $18.05 | 943845 |
| 2023-01-31 | 16.46 | $18.14 | 806101 |
| 2023-01-30 | 16.32 | $17.99 | 1.3M |
| 2023-01-27 | 16.19 | $17.90 | 732800 |
| 2023-01-26 | 16.05 | $17.27 | 457961 |
| 2023-01-25 | 15.96 | $17.04 | 566800 |
| 2023-01-24 | 15.88 | $17.00 | 653800 |
| 2023-01-23 | 15.80 | $17.20 | 1.1M |
| 2023-01-20 | 15.73 | $17.48 | 897285 |
| 2023-01-19 | 15.60 | $16.43 | 886960 |
| 2023-01-18 | 15.48 | $16.51 | 1.1M |
| 2023-01-17 | 15.39 | $16.67 | 1.2M |
| 2023-01-13 | 15.30 | $16.13 | 839417 |
| 2023-01-12 | 15.22 | $16.00 | 659930 |
| 2023-01-11 | 15.16 | $15.78 | 608200 |
| 2023-01-10 | 15.10 | $15.79 | 956319 |
| 2023-01-09 | 15.05 | $15.47 | 751300 |
| 2023-01-06 | 15.01 | $15.47 | 1.1M |
| 2023-01-05 | 14.94 | $15.01 | 565613 |
| 2023-01-04 | 14.92 | $14.86 | 683149 |
| 2023-01-03 | 14.91 | $15.07 | 827100 |
| 2022-12-30 | 14.89 | $15.36 | 511400 |
| 2022-12-29 | 14.84 | $15.32 | 543079 |
| 2022-12-28 | 14.82 | $15.12 | 611522 |
| 2022-12-27 | 14.79 | $15.45 | 967937 |
| 2022-12-23 | 14.74 | $15.55 | 534824 |
| 2022-12-22 | 14.71 | $15.37 | 564000 |
| 2022-12-21 | 14.67 | $15.67 | 1.4M |
| 2022-12-20 | 14.60 | $14.99 | 1.2M |
| 2022-12-19 | 14.57 | $14.05 | 914929 |
| 2022-12-16 | 14.58 | $14.64 | 1.3M |
| 2022-12-15 | 14.64 | $14.84 | 733632 |
| 2022-12-14 | 14.68 | $14.63 | 713704 |
| 2022-12-13 | 14.76 | $14.76 | 840558 |
| 2022-12-12 | 14.83 | $14.67 | 636310 |
| 2022-12-09 | 14.90 | $14.70 | 545700 |
| 2022-12-08 | 14.93 | $14.61 | 623200 |
| 2022-12-07 | 14.91 | $14.21 | 894800 |
| 2022-12-06 | 14.93 | $14.48 | 674500 |
| 2022-12-05 | 14.94 | $14.62 | 767957 |
| 2022-12-02 | 14.95 | $14.69 | 592944 |
| 2022-12-01 | 14.90 | $14.44 | 816600 |
| 2022-11-30 | 14.87 | $14.83 | 802762 |
| 2022-11-29 | 14.83 | $14.63 | 965708 |
| 2022-11-28 | 14.77 | $14.48 | 746243 |
| 2022-11-25 | 14.72 | $14.85 | 573900 |
| 2022-11-23 | 14.64 | $14.56 | 783610 |
| 2022-11-22 | 14.61 | $14.31 | 739900 |
| 2022-11-21 | 14.60 | $14.39 | 1.0M |
| 2022-11-18 | 14.57 | $14.28 | 1.6M |
| 2022-11-17 | 14.55 | $15.79 | 1.3M |
| 2022-11-16 | 14.44 | $15.66 | 1.3M |
| 2022-11-15 | 14.35 | $16.21 | 1.2M |
| 2022-11-14 | 14.26 | $16.17 | 1.8M |
| 2022-11-11 | 14.14 | $16.12 | 2.2M |
| 2022-11-10 | 14.04 | $15.21 | 2.5M |
| 2022-11-09 | 13.98 | $14.20 | 913117 |
| 2022-11-08 | 13.95 | $14.75 | 1.1M |
| 2022-11-07 | 13.89 | $14.65 | 863147 |
| 2022-11-04 | 13.82 | $14.81 | 1.1M |
| 2022-11-03 | 13.78 | $13.70 | 617222 |
| 2022-11-02 | 13.79 | $13.77 | 856137 |
| 2022-11-01 | 13.78 | $14.10 | 1.0M |
| 2022-10-31 | 13.75 | $13.40 | 687014 |
| 2022-10-28 | 13.74 | $13.43 | 642438 |
| 2022-10-27 | 13.70 | $13.36 | 863560 |
| 2022-10-26 | 13.64 | $13.83 | 1.3M |
| 2022-10-25 | 13.57 | $14.15 | 1.0M |
| 2022-10-24 | 13.47 | $13.89 | 786910 |
| 2022-10-21 | 13.38 | $13.85 | 752738 |
| 2022-10-20 | 13.32 | $13.49 | 724299 |
| 2022-10-19 | 13.31 | $13.87 | 575809 |
| 2022-10-18 | 13.29 | $14.40 | 1.1M |
| 2022-10-17 | 13.27 | $13.83 | 995400 |
| 2022-10-14 | 13.24 | $14.03 | 854319 |
| 2022-10-13 | 13.20 | $13.99 | 986250 |
| 2022-10-12 | 13.20 | $13.75 | 716100 |
| 2022-10-11 | 13.22 | $13.53 | 971700 |
| 2022-10-10 | 13.25 | $13.27 | 1.2M |
| 2022-10-07 | 13.30 | $13.91 | 918091 |
| 2022-10-06 | 13.31 | $13.91 | 1.3M |
| 2022-10-05 | 13.29 | $13.68 | 1.2M |
| 2022-10-04 | 13.27 | $13.50 | 1.7M |
| 2022-10-03 | 13.28 | $13.18 | 1.8M |
| 2022-09-30 | 13.32 | $12.53 | 2.4M |
| 2022-09-29 | 13.40 | $12.12 | 1.0M |
| 2022-09-28 | 13.48 | $12.43 | 1.4M |
| 2022-09-27 | 13.54 | $12.29 | 2.0M |
| 2022-09-26 | 13.66 | $12.06 | 1.6M |
| 2022-09-23 | 13.81 | $12.61 | 1.4M |
| 2022-09-22 | 13.95 | $13.25 | 825325 |
| 2022-09-21 | 14.06 | $13.52 | 821514 |
| 2022-09-20 | 14.17 | $14.05 | 1.1M |
| 2022-09-19 | 14.25 | $13.12 | 883434 |
| 2022-09-16 | 14.37 | $13.28 | 2.3M |
| 2022-09-15 | 14.50 | $14.10 | 842519 |
| 2022-09-14 | 14.58 | $14.09 | 932543 |
| 2022-09-13 | 14.67 | $14.14 | 1.3M |
| 2022-09-12 | 14.78 | $14.29 | 1.4M |
| 2022-09-09 | 14.94 | $14.00 | 729284 |
| 2022-09-08 | 15.12 | $13.58 | 1.1M |
| 2022-09-07 | 15.32 | $13.27 | 1.3M |
| 2022-09-06 | 15.53 | $13.72 | 1.2M |
| 2022-09-02 | 15.71 | $14.01 | 1.0M |
| 2022-09-01 | 15.88 | $14.01 | 1.2M |
| 2022-08-31 | 16.06 | $13.71 | 1.3M |
| 2022-08-30 | 16.32 | $13.70 | 1.4M |
| 2022-08-29 | 16.59 | $14.77 | 996135 |
| 2022-08-26 | 16.85 | $14.97 | 1.2M |
| 2022-08-25 | 17.06 | $15.32 | 953689 |
| 2022-08-24 | 17.26 | $15.45 | 1.0M |
| 2022-08-23 | 17.46 | $15.82 | 779627 |
| 2022-08-22 | 17.60 | $15.65 | 795123 |
| 2022-08-19 | 17.75 | $15.59 | 771440 |
| 2022-08-18 | 17.89 | $15.90 | 1.1M |
| 2022-08-17 | 18.05 | $15.70 | 1.1M |
| 2022-08-16 | 18.21 | $15.88 | 1.5M |
| 2022-08-15 | 18.35 | $16.17 | 1.8M |
| 2022-08-12 | 18.43 | $17.64 | 1.3M |
| 2022-08-11 | 18.40 | $17.48 | 1.4M |
| 2022-08-10 | 18.34 | $17.57 | 2.9M |
| 2022-08-09 | 18.28 | $17.49 | 1.5M |
| 2022-08-08 | 18.22 | $17.39 | 2.0M |
| 2022-08-05 | 18.18 | $17.45 | 1.3M |
| 2022-08-04 | 18.15 | $17.51 | 1.9M |
| 2022-08-03 | 18.12 | $18.91 | 1.1M |
| 2022-08-02 | 18.00 | $19.18 | 782219 |
| 2022-08-01 | 17.93 | $19.84 | 870800 |
| 2022-07-29 | 17.84 | $19.28 | 656960 |
| 2022-07-28 | 17.84 | $19.26 | 590244 |
| 2022-07-27 | 17.85 | $19.44 | 648600 |
| 2022-07-26 | 17.86 | $18.70 | 646635 |
| 2022-07-25 | 17.92 | $18.60 | 808600 |
| 2022-07-22 | 17.91 | $18.49 | 490011 |
| 2022-07-21 | 17.92 | $19.11 | 602110 |
| 2022-07-20 | 17.91 | $18.81 | 664103 |
| 2022-07-19 | 17.99 | $18.70 | 806332 |
| 2022-07-18 | 18.08 | $17.74 | 843716 |
| 2022-07-15 | 18.21 | $17.02 | 694500 |
| 2022-07-14 | 18.41 | $16.37 | 816103 |
| 2022-07-13 | 18.65 | $16.32 | 626900 |
| 2022-07-12 | 18.88 | $16.19 | 735843 |
| 2022-07-11 | 19.19 | $16.63 | 567800 |
| 2022-07-08 | 19.49 | $16.91 | 663100 |
| 2022-07-07 | 19.83 | $16.96 | 936810 |
| 2022-07-06 | 20.33 | $16.51 | 1.4M |
| 2022-07-05 | 20.84 | $17.65 | 940860 |
| 2022-07-01 | 21.27 | $18.10 | 1.2M |
| 2022-06-30 | 21.64 | $19.32 | 730900 |
| 2022-06-29 | 21.96 | $19.44 | 631581 |
| 2022-06-28 | 22.25 | $19.66 | 825210 |
| 2022-06-27 | 22.53 | $19.91 | 1.3M |
| 2022-06-24 | 22.79 | $18.37 | 1.8M |
| 2022-06-23 | 23.12 | $18.58 | 1.1M |
| 2022-06-22 | 23.41 | $19.05 | 1.4M |
| 2022-06-21 | 23.74 | $20.46 | 901906 |
| 2022-06-17 | 23.85 | $20.44 | 1.1M |
| 2022-06-16 | 23.93 | $20.33 | 1.3M |
| 2022-06-15 | 23.99 | $21.06 | 854800 |
| 2022-06-14 | 24.03 | $21.13 | 1.0M |
| 2022-06-13 | 24.07 | $20.90 | 1.5M |
| 2022-06-10 | 24.06 | $22.33 | 1.0M |
| 2022-06-09 | 24.02 | $22.60 | 1.7M |
| 2022-06-08 | 23.99 | $23.85 | 2.2M |
| 2022-06-07 | 23.87 | $26.93 | 995885 |
| 2022-06-06 | 23.56 | $26.69 | 1.5M |
| 2022-06-03 | 23.35 | $26.30 | 849495 |
| 2022-06-02 | 23.20 | $25.49 | 1.1M |
| 2022-06-01 | 23.09 | $25.66 | 1.2M |
| 2022-05-31 | 22.95 | $25.25 | 1.8M |
| 2022-05-27 | 22.78 | $25.18 | 1.2M |
| 2022-05-26 | 22.63 | $25.22 | 1.1M |
| 2022-05-25 | 22.50 | $24.89 | 1.5M |
| 2022-05-24 | 22.41 | $24.53 | 2.1M |
| 2022-05-23 | 22.24 | $25.46 | 3.2M |
| 2022-05-20 | 22.01 | $22.66 | 1.3M |
| 2022-05-19 | 22.06 | $22.20 | 807700 |
| 2022-05-18 | 22.15 | $21.44 | 925500 |
| 2022-05-17 | 22.34 | $21.82 | 1.0M |
| 2022-05-16 | 22.54 | $21.95 | 1.0M |
| 2022-05-13 | 22.72 | $20.83 | 1.2M |
| 2022-05-12 | 22.91 | $21.39 | 1.2M |
| 2022-05-11 | 22.97 | $22.04 | 1.2M |
| 2022-05-10 | 22.96 | $21.55 | 915573 |
| 2022-05-09 | 22.94 | $20.62 | 1.3M |
| 2022-05-06 | 23.01 | $22.57 | 1.4M |
| 2022-05-05 | 22.97 | $23.24 | 1.0M |
| 2022-05-04 | 22.88 | $23.37 | 1.1M |
| 2022-05-03 | 22.82 | $22.81 | 758000 |
| 2022-05-02 | 22.79 | $21.92 | 758019 |
| 2022-04-29 | 22.88 | $22.03 | 759901 |
| 2022-04-28 | 22.96 | $22.70 | 880052 |
| 2022-04-27 | 22.98 | $23.02 | 1.2M |
| 2022-04-26 | 22.99 | $21.18 | 1.3M |
| 2022-04-25 | 23.11 | $20.87 | 2.3M |
| 2022-04-22 | 23.26 | $23.60 | 1.1M |
| 2022-04-21 | 23.24 | $24.02 | 1.2M |
| 2022-04-20 | 23.20 | $25.36 | 1.4M |
| 2022-04-19 | 23.00 | $25.64 | 1.3M |
| 2022-04-18 | 22.79 | $25.56 | 1.7M |
| 2022-04-14 | 22.55 | $24.64 | 2.3M |
| 2022-04-13 | 22.32 | $22.70 | 1.1M |
| 2022-04-12 | 22.17 | $21.71 | 1.2M |
| 2022-04-11 | 22.04 | $21.17 | 1.5M |
| 2022-04-08 | 21.95 | $22.10 | 863669 |
| 2022-04-07 | 21.90 | $21.78 | 891776 |
| 2022-04-06 | 21.88 | $21.38 | 1.8M |
| 2022-04-05 | 21.84 | $22.15 | 1.5M |
| 2022-04-04 | 21.80 | $22.20 | 1.6M |
| 2022-04-01 | 21.73 | $23.72 | 1.1M |
| 2022-03-31 | 21.57 | $23.62 | 1.1M |
| 2022-03-30 | 21.42 | $23.12 | 926403 |
| 2022-03-29 | 21.31 | $23.25 | 1.5M |
| 2022-03-28 | 21.14 | $23.55 | 1.3M |
| 2022-03-25 | 20.93 | $23.86 | 1.1M |
| 2022-03-24 | 20.73 | $23.18 | 1.4M |
| 2022-03-23 | 20.51 | $23.34 | 2.3M |
| 2022-03-22 | 20.32 | $21.33 | 748717 |
| 2022-03-21 | 20.25 | $21.45 | 1.3M |
| 2022-03-18 | 20.12 | $20.74 | 2.1M |
| 2022-03-17 | 20.04 | $20.13 | 708502 |
| 2022-03-16 | 19.94 | $19.53 | 797800 |
| 2022-03-15 | 19.87 | $19.10 | 1.0M |
| 2022-03-14 | 19.80 | $19.51 | 1.0M |
| 2022-03-11 | 19.72 | $20.99 | 863388 |
| 2022-03-10 | 19.58 | $21.36 | 827021 |
| 2022-03-09 | 19.40 | $20.60 | 1.2M |
| 2022-03-08 | 19.22 | $21.38 | 1.5M |
| 2022-03-07 | 19.00 | $20.75 | 1.2M |
| 2022-03-04 | 18.78 | $20.60 | 936006 |
| 2022-03-03 | 18.53 | $20.64 | 968316 |
| 2022-03-02 | 18.31 | $20.91 | 915800 |
| 2022-03-01 | 18.08 | $19.90 | 1.4M |
| 2022-02-28 | 17.87 | $19.28 | 1.5M |
| 2022-02-25 | 17.69 | $19.90 | 1.4M |
| 2022-02-24 | 17.46 | $18.79 | 1.8M |
| 2022-02-23 | 17.24 | $19.56 | 1.4M |
| 2022-02-22 | 17.00 | $19.93 | 1.6M |
| 2022-02-18 | 16.72 | $18.77 | 869713 |
| 2022-02-17 | 16.50 | $19.09 | 1.3M |
| 2022-02-16 | 16.31 | $18.25 | 764300 |
| 2022-02-15 | 16.18 | $18.13 | 539300 |
| 2022-02-14 | 16.06 | $17.75 | 385916 |
| 2022-02-11 | 16.00 | $17.89 | 937227 |
| 2022-02-10 | 15.88 | $18.14 | 968341 |
| 2022-02-09 | 15.78 | $17.71 | 604057 |
| 2022-02-08 | 15.70 | $16.96 | 665798 |
| 2022-02-07 | 15.64 | $17.01 | 945691 |
| 2022-02-04 | 15.59 | $16.32 | 552468 |
| 2022-02-03 | 15.57 | $15.69 | 436500 |
| 2022-02-02 | 15.59 | $16.17 | 553427 |
| 2022-02-01 | 15.60 | $16.41 | 776500 |
| 2022-01-31 | 15.60 | $15.56 | 611300 |
| 2022-01-28 | 15.63 | $15.83 | 603959 |
| 2022-01-27 | 15.61 | $15.19 | 770516 |
| 2022-01-26 | 15.63 | $14.49 | 380623 |
| 2022-01-25 | 15.66 | $14.66 | 494108 |
| 2022-01-24 | 15.69 | $14.32 | 1.1M |
| 2022-01-21 | 15.74 | $14.33 | 778600 |
| 2022-01-20 | 15.78 | $15.34 | 530725 |
| 2022-01-19 | 15.76 | $15.70 | 381000 |
| 2022-01-18 | 15.71 | $15.81 | 544032 |
| 2022-01-14 | 15.66 | $16.45 | 909300 |
| 2022-01-13 | 15.57 | $15.54 | 649449 |
| 2022-01-12 | 15.53 | $16.06 | 468447 |
| 2022-01-11 | 15.44 | $16.22 | 493800 |
| 2022-01-10 | 15.39 | $15.79 | 542200 |
| 2022-01-07 | 15.38 | $15.99 | 282724 |
| 2022-01-06 | 15.37 | $15.82 | 338600 |
| 2022-01-05 | 15.38 | $16.02 | 663008 |
| 2022-01-04 | 15.38 | $16.52 | 569143 |
| 2022-01-03 | 15.34 | $16.45 | 614800 |
| 2021-12-31 | 15.27 | $16.00 | 787708 |
| 2021-12-30 | 15.23 | $15.52 | 447800 |
| 2021-12-29 | 15.18 | $15.48 | 632300 |
| 2021-12-28 | 15.17 | $15.20 | 355200 |
| 2021-12-27 | 15.19 | $15.21 | 572814 |
| 2021-12-23 | 15.16 | $15.27 | 422332 |
| 2021-12-22 | 15.13 | $15.15 | 411627 |
| 2021-12-21 | 15.08 | $14.98 | 440520 |
| 2021-12-20 | 15.04 | $14.68 | 447406 |
| 2021-12-17 | 15.01 | $14.83 | 818500 |
| 2021-12-16 | 14.97 | $14.63 | 526400 |
| 2021-12-15 | 14.94 | $14.75 | 684432 |
| 2021-12-14 | 14.91 | $14.36 | 528900 |
| 2021-12-13 | 14.94 | $15.13 | 562525 |
| 2021-12-10 | 14.95 | $15.53 | 419511 |
| 2021-12-09 | 14.97 | $15.79 | 549603 |
| 2021-12-08 | 14.96 | $16.13 | 788700 |
| 2021-12-07 | 14.97 | $15.96 | 710838 |
| 2021-12-06 | 14.98 | $15.71 | 623121 |
| 2021-12-03 | 14.98 | $15.06 | 686236 |
| 2021-12-02 | 15.07 | $15.31 | 663700 |
| 2021-12-01 | 15.12 | $14.40 | 1.2M |
| 2021-11-30 | 15.21 | $15.41 | 1.4M |
| 2021-11-29 | 15.30 | $15.60 | 1.6M |
| 2021-11-26 | 15.38 | $14.54 | 519000 |
| 2021-11-24 | 15.49 | $14.72 | 848300 |
| 2021-11-23 | 15.58 | $14.11 | 607109 |
| 2021-11-22 | 15.72 | $14.19 | 887208 |
| 2021-11-19 | 15.90 | $14.02 | 881800 |
| 2021-11-18 | 16.07 | $14.10 | 720303 |
| 2021-11-17 | 16.25 | $14.02 | 613700 |
| 2021-11-16 | 16.45 | $14.07 | 1.2M |
| 2021-11-15 | 16.66 | $14.92 | 763422 |
| 2021-11-12 | 16.82 | $15.46 | 712033 |
| 2021-11-11 | 16.90 | $15.89 | 508600 |
| 2021-11-10 | 16.97 | $15.63 | 464037 |
| 2021-11-09 | 17.12 | $16.28 | 614965 |
| 2021-11-08 | 17.24 | $16.13 | 499100 |
| 2021-11-05 | 17.39 | $15.81 | 1.3M |
| 2021-11-04 | 17.56 | $16.71 | 864959 |
| 2021-11-03 | 17.68 | $16.35 | 426700 |
| 2021-11-02 | 17.85 | $16.27 | 837400 |
| 2021-11-01 | 18.03 | $17.20 | 548349 |
| 2021-10-29 | 18.12 | $17.17 | 792436 |
| 2021-10-28 | 18.29 | $16.81 | 359917 |
| 2021-10-27 | 18.45 | $16.37 | 438301 |
| 2021-10-26 | 18.58 | $17.05 | 742350 |
| 2021-10-25 | 18.70 | $17.70 | 306200 |
| 2021-10-22 | 18.79 | $17.54 | 557588 |
| 2021-10-21 | 18.87 | $17.59 | 354946 |
| 2021-10-20 | 18.91 | $18.13 | 426624 |
| 2021-10-19 | 18.92 | $18.20 | 385300 |
| 2021-10-18 | 18.88 | $18.09 | 797236 |
| 2021-10-15 | 18.86 | $17.16 | 641962 |
| 2021-10-14 | 19.03 | $17.14 | 1.2M |
| 2021-10-13 | 19.24 | $18.67 | 1.0M |
| 2021-10-12 | 19.37 | $18.79 | 558002 |
| 2021-10-11 | 19.46 | $19.06 | 296300 |
| 2021-10-08 | 19.57 | $19.10 | 367150 |
| 2021-10-07 | 19.62 | $19.23 | 441925 |
| 2021-10-06 | 19.67 | $19.75 | 434017 |
| 2021-10-05 | 19.65 | $19.94 | 503909 |
| 2021-10-04 | 19.66 | $18.92 | 664500 |
| 2021-10-01 | 19.72 | $20.47 | 747541 |
| 2021-09-30 | 19.70 | $20.13 | 738658 |
| 2021-09-29 | 19.68 | $18.99 | 373634 |
| 2021-09-28 | 19.70 | $19.41 | 542600 |
| 2021-09-27 | 19.74 | $19.53 | 607000 |
| 2021-09-24 | 19.79 | $19.00 | 698000 |
| 2021-09-23 | 19.82 | $18.47 | 561100 |
| 2021-09-22 | 19.87 | $18.35 | 714128 |
| 2021-09-21 | 19.89 | $17.49 | 984357 |
| 2021-09-20 | 19.91 | $17.59 | 1.4M |
| 2021-09-17 | 19.89 | $20.53 | 597588 |
| 2021-09-16 | 19.70 | $21.35 | 436500 |
| 2021-09-15 | 19.51 | $21.36 | 529289 |
| 2021-09-14 | 19.32 | $20.59 | 512203 |
| 2021-09-13 | 19.18 | $21.22 | 950220 |
| 2021-09-10 | 19.02 | $20.16 | 497591 |
| 2021-09-09 | 18.91 | $20.18 | 500120 |
| 2021-09-08 | 18.86 | $19.32 | 437600 |
| 2021-09-07 | 18.80 | $20.15 | 789200 |
| 2021-09-03 | 18.64 | $20.15 | 354117 |
| 2021-09-02 | 18.50 | $20.06 | 354718 |
| 2021-09-01 | 18.39 | $19.64 | 586927 |
| 2021-08-31 | 18.27 | $19.49 | 659106 |
| 2021-08-30 | 18.17 | $20.23 | 429982 |
| 2021-08-27 | 18.05 | $20.41 | 595432 |
| 2021-08-26 | 17.91 | $19.67 | 478925 |
| 2021-08-25 | 17.83 | $19.36 | 977320 |
| 2021-08-24 | 17.75 | $18.82 | 796523 |
| 2021-08-23 | 17.69 | $17.93 | 688795 |
| 2021-08-20 | 17.70 | $17.14 | 363436 |
| 2021-08-19 | 17.72 | $16.84 | 505300 |
| 2021-08-18 | 17.76 | $17.51 | 870044 |
| 2021-08-17 | 17.75 | $17.60 | 927123 |
| 2021-08-16 | 17.69 | $17.75 | 875313 |
| 2021-08-13 | 17.60 | $18.00 | 612031 |
| 2021-08-12 | 17.50 | $18.00 | 1.9M |
| 2021-08-11 | 17.50 | $19.10 | 694000 |
| 2021-08-10 | 17.43 | $18.07 | 668800 |
| 2021-08-09 | 17.41 | $16.94 | 853247 |
| 2021-08-06 | 17.49 | $17.35 | 1.3M |
| 2021-08-05 | 17.54 | $18.00 | 1.1M |
| 2021-08-04 | 17.53 | $17.15 | 746700 |
| 2021-08-03 | 17.58 | $17.57 | 587647 |
| 2021-08-02 | 17.60 | $17.75 | 441100 |
| 2021-07-30 | 17.61 | $17.55 | 490767 |
| 2021-07-29 | 17.63 | $18.08 | 542722 |
| 2021-07-28 | 17.67 | $17.82 | 349315 |
| 2021-07-27 | 17.71 | $17.62 | 483800 |
| 2021-07-26 | 17.75 | $18.17 | 402500 |
| 2021-07-23 | 17.82 | $17.54 | 466800 |
| 2021-07-22 | 17.94 | $17.58 | 575750 |
| 2021-07-21 | 18.02 | $17.44 | 426400 |
| 2021-07-20 | 18.10 | $16.28 | 633800 |
| 2021-07-19 | 18.23 | $15.93 | 781831 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
24.71
2026-07-17
Close Price
$24.41
Vol: 43355
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.74
Average
17.41
Maximum
24.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.71 | $24.41 | 43355 |
| 2026-07-16 | 24.75 | $25.27 | 163376 |
| 2026-07-15 | 24.69 | $25.17 | 211889 |
| 2026-07-14 | 24.64 | $25.45 | 283925 |
| 2026-07-13 | 24.56 | $25.35 | 337087 |
| 2026-07-10 | 24.47 | $25.51 | 264718 |
| 2026-07-09 | 24.36 | $24.31 | 358100 |
| 2026-07-08 | 24.37 | $25.16 | 345342 |
| 2026-07-07 | 24.29 | $25.03 | 229523 |
| 2026-07-06 | 24.21 | $24.98 | 214661 |
| 2026-07-02 | 24.13 | $24.50 | 260407 |
| 2026-07-01 | 24.09 | $24.66 | 206100 |
| 2026-06-30 | 24.03 | $24.78 | 217500 |
| 2026-06-29 | 23.95 | $24.39 | 249213 |
| 2026-06-26 | 23.90 | $23.57 | 865800 |
| 2026-06-25 | 23.94 | $23.45 | 257107 |
| 2026-06-24 | 23.99 | $24.16 | 470457 |
| 2026-06-23 | 23.97 | $24.85 | 509700 |
| 2026-06-22 | 23.88 | $23.57 | 378278 |
| 2026-06-18 | 23.91 | $23.68 | 778030 |
| 2026-06-17 | 23.93 | $23.33 | 429600 |
| 2026-06-16 | 24.00 | $23.51 | 247800 |
| 2026-06-15 | 24.05 | $23.77 | 260228 |
| 2026-06-12 | 24.08 | $24.06 | 253443 |
| 2026-06-11 | 24.08 | $23.69 | 352832 |
| 2026-06-10 | 24.12 | $23.50 | 334800 |
| 2026-06-09 | 24.19 | $23.87 | 343700 |
| 2026-06-08 | 24.22 | $24.02 | 258421 |
| 2026-06-05 | 24.24 | $24.69 | 277500 |
| 2026-06-04 | 24.19 | $24.09 | 294400 |
| 2026-06-03 | 24.21 | $23.99 | 324500 |
| 2026-06-02 | 24.23 | $24.16 | 257035 |
| 2026-06-01 | 24.24 | $24.17 | 218100 |
| 2026-05-29 | 24.24 | $24.06 | 322000 |
| 2026-05-28 | 24.26 | $24.09 | 248600 |
| 2026-05-27 | 24.28 | $23.32 | 387200 |
| 2026-05-26 | 24.38 | $23.60 | 511600 |
| 2026-05-22 | 24.46 | $23.39 | 275200 |
| 2026-05-21 | 24.58 | $24.14 | 494126 |
| 2026-05-20 | 24.62 | $24.10 | 563644 |
| 2026-05-19 | 24.68 | $23.70 | 467400 |
| 2026-05-18 | 24.78 | $24.42 | 341500 |
| 2026-05-15 | 24.82 | $24.63 | 575613 |
| 2026-05-14 | 24.84 | $24.80 | 563135 |
| 2026-05-13 | 24.84 | $25.48 | 482000 |
| 2026-05-12 | 24.77 | $27.08 | 355074 |
| 2026-05-11 | 24.53 | $26.23 | 289945 |
| 2026-05-08 | 24.35 | $25.91 | 209900 |
| 2026-05-07 | 24.19 | $25.24 | 272900 |
| 2026-05-06 | 24.08 | $25.50 | 400930 |
| 2026-05-05 | 23.93 | $25.21 | 651108 |
| 2026-05-04 | 23.79 | $23.98 | 244600 |
| 2026-05-01 | 23.77 | $24.53 | 159076 |
| 2026-04-30 | 23.69 | $24.24 | 219900 |
| 2026-04-29 | 23.63 | $24.33 | 151900 |
| 2026-04-28 | 23.56 | $24.35 | 273106 |
| 2026-04-27 | 23.48 | $23.75 | 216800 |
| 2026-04-24 | 23.45 | $23.52 | 245248 |
| 2026-04-23 | 23.44 | $23.38 | 241196 |
| 2026-04-22 | 23.45 | $23.72 | 356308 |
| 2026-04-21 | 23.42 | $22.97 | 311862 |
| 2026-04-20 | 23.47 | $24.18 | 298200 |
| 2026-04-17 | 23.39 | $24.46 | 486121 |
| 2026-04-16 | 23.28 | $23.86 | 211700 |
| 2026-04-15 | 23.22 | $24.17 | 268400 |
| 2026-04-14 | 23.12 | $23.82 | 372200 |
| 2026-04-13 | 23.04 | $23.95 | 335600 |
| 2026-04-10 | 22.95 | $23.30 | 301100 |
| 2026-04-09 | 22.91 | $23.04 | 314008 |
| 2026-04-08 | 22.90 | $24.32 | 274136 |
| 2026-04-07 | 22.75 | $23.47 | 307220 |
| 2026-04-06 | 22.67 | $23.94 | 228100 |
| 2026-04-02 | 22.54 | $24.18 | 371900 |
| 2026-04-01 | 22.36 | $23.22 | 221206 |
| 2026-03-31 | 22.27 | $22.55 | 320703 |
| 2026-03-30 | 22.25 | $22.16 | 208001 |
| 2026-03-27 | 22.25 | $22.34 | 200638 |
| 2026-03-26 | 22.25 | $22.66 | 271705 |
| 2026-03-25 | 22.20 | $22.72 | 218409 |
| 2026-03-24 | 22.15 | $23.00 | 232700 |
| 2026-03-23 | 22.06 | $22.26 | 743658 |
| 2026-03-20 | 22.04 | $21.60 | 798354 |
| 2026-03-19 | 22.08 | $22.54 | 378442 |
| 2026-03-18 | 22.03 | $22.77 | 785719 |
| 2026-03-17 | 21.96 | $22.01 | 466708 |
| 2026-03-16 | 21.95 | $21.24 | 630300 |
| 2026-03-13 | 22.02 | $19.76 | 812394 |
| 2026-03-12 | 22.26 | $19.77 | 734900 |
| 2026-03-11 | 22.53 | $21.04 | 761655 |
| 2026-03-10 | 22.68 | $22.17 | 876400 |
| 2026-03-09 | 22.74 | $21.57 | 1.2M |
| 2026-03-06 | 22.86 | $22.20 | 891348 |
| 2026-03-05 | 22.93 | $23.16 | 458891 |
| 2026-03-04 | 22.90 | $24.15 | 476700 |
| 2026-03-03 | 22.77 | $23.98 | 492400 |
| 2026-03-02 | 22.65 | $24.45 | 876508 |
| 2026-02-27 | 22.46 | $24.05 | 444133 |
| 2026-02-26 | 22.29 | $23.48 | 512853 |
| 2026-02-25 | 22.16 | $23.60 | 467052 |
| 2026-02-24 | 22.01 | $23.75 | 635425 |
| 2026-02-23 | 21.83 | $23.63 | 885608 |
| 2026-02-20 | 21.64 | $23.96 | 505500 |
| 2026-02-19 | 21.39 | $23.55 | 720227 |
| 2026-02-18 | 21.17 | $23.38 | 796900 |
| 2026-02-17 | 20.93 | $22.54 | 368200 |
| 2026-02-13 | 20.76 | $22.21 | 256900 |
| 2026-02-12 | 20.61 | $21.52 | 261063 |
| 2026-02-11 | 20.52 | $22.15 | 297300 |
| 2026-02-10 | 20.34 | $21.49 | 606200 |
| 2026-02-09 | 20.22 | $20.97 | 221600 |
| 2026-02-06 | 20.14 | $20.77 | 310200 |
| 2026-02-05 | 20.08 | $20.20 | 321107 |
| 2026-02-04 | 20.07 | $20.21 | 473800 |
| 2026-02-03 | 20.05 | $21.47 | 418235 |
| 2026-02-02 | 19.90 | $21.33 | 362718 |
| 2026-01-30 | 19.75 | $20.90 | 330502 |
| 2026-01-29 | 19.63 | $20.75 | 389426 |
| 2026-01-28 | 19.51 | $20.42 | 325145 |
| 2026-01-27 | 19.42 | $20.34 | 313914 |
| 2026-01-26 | 19.32 | $20.23 | 292108 |
| 2026-01-23 | 19.22 | $19.97 | 299131 |
| 2026-01-22 | 19.15 | $20.02 | 329544 |
| 2026-01-21 | 19.05 | $19.96 | 274951 |
| 2026-01-20 | 18.96 | $19.21 | 319600 |
| 2026-01-16 | 18.93 | $19.35 | 419800 |
| 2026-01-15 | 18.89 | $19.88 | 469400 |
| 2026-01-14 | 18.78 | $19.60 | 376378 |
| 2026-01-13 | 18.70 | $19.03 | 291556 |
| 2026-01-12 | 18.66 | $18.81 | 211420 |
| 2026-01-09 | 18.65 | $18.80 | 309400 |
| 2026-01-08 | 18.63 | $19.65 | 526518 |
| 2026-01-07 | 18.52 | $18.87 | 329946 |
| 2026-01-06 | 18.49 | $18.89 | 501900 |
| 2026-01-05 | 18.44 | $18.26 | 343308 |
| 2026-01-02 | 18.46 | $18.44 | 352800 |
| 2025-12-31 | 18.47 | $18.43 | 194400 |
| 2025-12-30 | 18.47 | $18.44 | 265500 |
| 2025-12-29 | 18.47 | $18.77 | 353600 |
| 2025-12-26 | 18.44 | $18.79 | 256308 |
| 2025-12-24 | 18.41 | $18.60 | 171700 |
| 2025-12-23 | 18.39 | $18.57 | 255200 |
| 2025-12-22 | 18.37 | $18.64 | 279507 |
| 2025-12-19 | 18.34 | $18.27 | 743100 |
| 2025-12-18 | 18.34 | $18.30 | 321849 |
| 2025-12-17 | 18.35 | $18.25 | 352439 |
| 2025-12-16 | 18.36 | $18.17 | 308614 |
| 2025-12-15 | 18.38 | $18.11 | 331826 |
| 2025-12-12 | 18.41 | $18.21 | 371668 |
| 2025-12-11 | 18.43 | $18.43 | 844200 |
| 2025-12-10 | 18.43 | $18.75 | 656800 |
| 2025-12-09 | 18.40 | $18.73 | 545303 |
| 2025-12-08 | 18.36 | $18.79 | 607544 |
| 2025-12-05 | 18.32 | $19.32 | 477548 |
| 2025-12-04 | 18.21 | $19.09 | 457300 |
| 2025-12-03 | 18.12 | $19.09 | 598003 |
| 2025-12-02 | 18.01 | $18.85 | 395700 |
| 2025-12-01 | 17.93 | $18.88 | 705049 |
| 2025-11-28 | 17.83 | $18.92 | 477700 |
| 2025-11-26 | 17.71 | $18.84 | 711845 |
| 2025-11-25 | 17.59 | $18.89 | 900500 |
| 2025-11-24 | 17.46 | $19.19 | 1.6M |
| 2025-11-21 | 17.27 | $17.90 | 411544 |
| 2025-11-20 | 17.21 | $17.41 | 758500 |
| 2025-11-19 | 17.19 | $17.75 | 372343 |
| 2025-11-18 | 17.13 | $17.65 | 473300 |
| 2025-11-17 | 17.07 | $17.59 | 385500 |
| 2025-11-14 | 17.02 | $17.56 | 375000 |
| 2025-11-13 | 16.96 | $17.53 | 455127 |
| 2025-11-12 | 16.90 | $17.72 | 677200 |
| 2025-11-11 | 16.81 | $17.42 | 449000 |
| 2025-11-10 | 16.75 | $17.65 | 533875 |
| 2025-11-07 | 16.65 | $16.91 | 668500 |
| 2025-11-06 | 16.63 | $16.95 | 1.0M |
| 2025-11-05 | 16.59 | $16.76 | 414811 |
| 2025-11-04 | 16.57 | $16.47 | 447516 |
| 2025-11-03 | 16.59 | $16.75 | 350400 |
| 2025-10-31 | 16.57 | $17.04 | 690200 |
| 2025-10-30 | 16.52 | $16.72 | 345321 |
| 2025-10-29 | 16.50 | $16.58 | 383000 |
| 2025-10-28 | 16.49 | $16.44 | 331347 |
| 2025-10-27 | 16.49 | $16.28 | 353300 |
| 2025-10-24 | 16.52 | $16.02 | 332238 |
| 2025-10-23 | 16.57 | $16.16 | 258033 |
| 2025-10-22 | 16.61 | $15.80 | 404512 |
| 2025-10-21 | 16.70 | $15.70 | 451405 |
| 2025-10-20 | 16.80 | $15.92 | 436257 |
| 2025-10-17 | 16.89 | $16.22 | 384307 |
| 2025-10-16 | 16.97 | $16.29 | 433433 |
| 2025-10-15 | 17.04 | $16.25 | 414152 |
| 2025-10-14 | 17.12 | $16.09 | 485906 |
| 2025-10-13 | 17.23 | $16.11 | 676316 |
| 2025-10-10 | 17.35 | $15.57 | 767745 |
| 2025-10-09 | 17.53 | $16.41 | 575735 |
| 2025-10-08 | 17.65 | $16.52 | 631400 |
| 2025-10-07 | 17.77 | $17.22 | 532700 |
| 2025-10-06 | 17.83 | $16.98 | 457076 |
| 2025-10-03 | 17.92 | $17.22 | 674900 |
| 2025-10-02 | 17.99 | $17.30 | 556541 |
| 2025-10-01 | 18.06 | $17.83 | 670800 |
| 2025-09-30 | 18.09 | $17.80 | 383001 |
| 2025-09-29 | 18.12 | $17.94 | 579959 |
| 2025-09-26 | 18.14 | $18.32 | 485834 |
| 2025-09-25 | 18.12 | $18.49 | 529931 |
| 2025-09-24 | 18.08 | $18.99 | 488500 |
| 2025-09-23 | 17.98 | $19.26 | 446700 |
| 2025-09-22 | 17.85 | $18.66 | 873900 |
| 2025-09-19 | 17.76 | $18.71 | 1.8M |
| 2025-09-18 | 17.66 | $18.81 | 426900 |
| 2025-09-17 | 17.54 | $18.55 | 458824 |
| 2025-09-16 | 17.44 | $18.41 | 788100 |
| 2025-09-15 | 17.33 | $18.23 | 1.7M |
| 2025-09-12 | 17.24 | $18.02 | 491007 |
| 2025-09-11 | 17.16 | $17.76 | 1.1M |
| 2025-09-10 | 17.09 | $17.98 | 641944 |
| 2025-09-09 | 17.00 | $17.96 | 653045 |
| 2025-09-08 | 16.90 | $18.06 | 679300 |
| 2025-09-05 | 16.78 | $17.80 | 450444 |
| 2025-09-04 | 16.67 | $17.41 | 588807 |
| 2025-09-03 | 16.59 | $17.21 | 518933 |
| 2025-09-02 | 16.52 | $17.00 | 620200 |
| 2025-08-29 | 16.47 | $16.84 | 507218 |
| 2025-08-28 | 16.44 | $17.11 | 387000 |
| 2025-08-27 | 16.37 | $17.03 | 386800 |
| 2025-08-26 | 16.30 | $17.07 | 566313 |
| 2025-08-25 | 16.21 | $16.91 | 421779 |
| 2025-08-22 | 16.14 | $16.78 | 524577 |
| 2025-08-21 | 16.07 | $16.50 | 601909 |
| 2025-08-20 | 16.03 | $16.08 | 460404 |
| 2025-08-19 | 16.02 | $15.76 | 602100 |
| 2025-08-18 | 16.05 | $16.29 | 493226 |
| 2025-08-15 | 16.03 | $16.32 | 979800 |
| 2025-08-14 | 15.99 | $16.49 | 634200 |
| 2025-08-13 | 15.94 | $16.67 | 582420 |
| 2025-08-12 | 15.87 | $16.47 | 766312 |
| 2025-08-11 | 15.80 | $16.16 | 526449 |
| 2025-08-08 | 15.76 | $16.25 | 691943 |
| 2025-08-07 | 15.71 | $16.12 | 899903 |
| 2025-08-06 | 15.67 | $16.77 | 568331 |
| 2025-08-05 | 15.55 | $16.93 | 676400 |
| 2025-08-04 | 15.41 | $16.27 | 404253 |
| 2025-08-01 | 15.32 | $15.82 | 490500 |
| 2025-07-31 | 15.27 | $15.93 | 736191 |
| 2025-07-30 | 15.20 | $15.84 | 586620 |
| 2025-07-29 | 15.13 | $16.08 | 731369 |
| 2025-07-28 | 15.03 | $16.19 | 560102 |
| 2025-07-25 | 14.91 | $16.17 | 613647 |
| 2025-07-24 | 14.77 | $16.18 | 546000 |
| 2025-07-23 | 14.62 | $16.13 | 778748 |
| 2025-07-22 | 14.47 | $15.69 | 569900 |
| 2025-07-21 | 14.34 | $15.15 | 681574 |
| 2025-07-18 | 14.25 | $15.22 | 1.7M |
| 2025-07-17 | 14.15 | $15.00 | 562700 |
| 2025-07-16 | 14.06 | $14.66 | 1.3M |
| 2025-07-15 | 14.00 | $14.56 | 1.3M |
| 2025-07-14 | 13.94 | $14.89 | 746700 |
| 2025-07-11 | 13.84 | $15.10 | 692186 |
| 2025-07-10 | 13.70 | $14.71 | 896500 |
| 2025-07-09 | 13.60 | $13.90 | 524015 |
| 2025-07-08 | 13.57 | $14.09 | 525400 |
| 2025-07-07 | 13.51 | $13.97 | 733200 |
| 2025-07-03 | 13.46 | $13.95 | 405200 |
| 2025-07-02 | 13.41 | $13.80 | 475400 |
| 2025-07-01 | 13.37 | $13.25 | 671605 |
| 2025-06-30 | 13.39 | $13.07 | 785016 |
| 2025-06-27 | 13.42 | $13.17 | 951600 |
| 2025-06-26 | 13.44 | $13.25 | 467551 |
| 2025-06-25 | 13.46 | $13.50 | 922100 |
| 2025-06-24 | 13.46 | $13.07 | 570624 |
| 2025-06-23 | 13.50 | $12.96 | 848300 |
| 2025-06-20 | 13.56 | $13.21 | 1.5M |
| 2025-06-18 | 13.60 | $13.56 | 574897 |
| 2025-06-17 | 13.60 | $13.72 | 864600 |
| 2025-06-16 | 13.59 | $13.79 | 752146 |
| 2025-06-13 | 13.57 | $14.12 | 974058 |
| 2025-06-12 | 13.51 | $13.98 | 981000 |
| 2025-06-11 | 13.46 | $13.90 | 797800 |
| 2025-06-10 | 13.41 | $13.51 | 561037 |
| 2025-06-09 | 13.40 | $13.50 | 417932 |
| 2025-06-06 | 13.39 | $13.48 | 339215 |
| 2025-06-05 | 13.38 | $13.36 | 493828 |
| 2025-06-04 | 13.38 | $13.36 | 817441 |
| 2025-06-03 | 13.39 | $13.16 | 491052 |
| 2025-06-02 | 13.41 | $13.10 | 598400 |
| 2025-05-30 | 13.44 | $13.24 | 1.7M |
| 2025-05-29 | 13.46 | $13.09 | 1.2M |
| 2025-05-28 | 13.50 | $13.12 | 727600 |
| 2025-05-27 | 13.54 | $13.28 | 715600 |
| 2025-05-23 | 13.57 | $13.27 | 649818 |
| 2025-05-22 | 13.60 | $13.04 | 939700 |
| 2025-05-21 | 13.66 | $13.51 | 513518 |
| 2025-05-20 | 13.68 | $13.95 | 508350 |
| 2025-05-19 | 13.65 | $14.03 | 470421 |
| 2025-05-16 | 13.61 | $14.20 | 451519 |
| 2025-05-15 | 13.55 | $14.22 | 512309 |
| 2025-05-14 | 13.47 | $14.39 | 546220 |
| 2025-05-13 | 13.38 | $14.56 | 661762 |
| 2025-05-12 | 13.25 | $14.19 | 857000 |
| 2025-05-09 | 13.15 | $13.54 | 751526 |
| 2025-05-08 | 13.11 | $13.51 | 1.0M |
| 2025-05-07 | 13.07 | $13.46 | 688051 |
| 2025-05-06 | 13.03 | $13.44 | 570006 |
| 2025-05-05 | 12.99 | $13.58 | 442849 |
| 2025-05-02 | 12.93 | $13.58 | 485000 |
| 2025-05-01 | 12.86 | $13.36 | 734618 |
| 2025-04-30 | 12.81 | $12.96 | 769654 |
| 2025-04-29 | 12.79 | $13.11 | 1.1M |
| 2025-04-28 | 12.76 | $12.74 | 538600 |
| 2025-04-25 | 12.76 | $12.83 | 424229 |
| 2025-04-24 | 12.75 | $12.87 | 507129 |
| 2025-04-23 | 12.74 | $12.70 | 592407 |
| 2025-04-22 | 12.74 | $12.26 | 494814 |
| 2025-04-21 | 12.79 | $12.27 | 416672 |
| 2025-04-17 | 12.85 | $12.60 | 435300 |
| 2025-04-16 | 12.87 | $12.46 | 583919 |
| 2025-04-15 | 12.91 | $12.51 | 500521 |
| 2025-04-14 | 12.96 | $12.79 | 623565 |
| 2025-04-11 | 12.97 | $13.19 | 883000 |
| 2025-04-10 | 12.95 | $11.99 | 861900 |
| 2025-04-09 | 13.05 | $12.50 | 1.1M |
| 2025-04-08 | 13.11 | $11.36 | 1.8M |
| 2025-04-07 | 13.30 | $12.14 | 1.1M |
| 2025-04-04 | 13.42 | $11.70 | 1.2M |
| 2025-04-03 | 13.60 | $12.67 | 1.3M |
| 2025-04-02 | 13.70 | $13.53 | 441306 |
| 2025-04-01 | 13.71 | $13.68 | 736339 |
| 2025-03-31 | 13.72 | $13.36 | 950459 |
| 2025-03-28 | 13.75 | $13.36 | 720200 |
| 2025-03-27 | 13.80 | $13.16 | 1.1M |
| 2025-03-26 | 13.86 | $13.40 | 641625 |
| 2025-03-25 | 13.91 | $13.46 | 430115 |
| 2025-03-24 | 13.96 | $13.55 | 405880 |
| 2025-03-21 | 14.00 | $13.64 | 1.2M |
| 2025-03-20 | 14.04 | $13.99 | 483909 |
| 2025-03-19 | 14.04 | $13.79 | 530400 |
| 2025-03-18 | 14.07 | $13.75 | 418230 |
| 2025-03-17 | 14.11 | $13.87 | 570050 |
| 2025-03-14 | 14.13 | $13.90 | 563908 |
| 2025-03-13 | 14.15 | $13.93 | 858965 |
| 2025-03-12 | 14.18 | $14.13 | 1.2M |
| 2025-03-11 | 14.18 | $13.50 | 1.0M |
| 2025-03-10 | 14.26 | $13.82 | 1.1M |
| 2025-03-07 | 14.30 | $14.29 | 596800 |
| 2025-03-06 | 14.30 | $14.26 | 969210 |
| 2025-03-05 | 14.31 | $14.00 | 1.0M |
| 2025-03-04 | 14.34 | $14.12 | 709502 |
| 2025-03-03 | 14.36 | $13.94 | 806300 |
| 2025-02-28 | 14.41 | $14.28 | 1.2M |
| 2025-02-27 | 14.42 | $14.36 | 1.3M |
| 2025-02-26 | 14.43 | $14.44 | 997219 |
| 2025-02-25 | 14.42 | $14.20 | 757200 |
| 2025-02-24 | 14.45 | $13.88 | 869933 |
| 2025-02-21 | 14.51 | $14.15 | 906700 |
| 2025-02-20 | 14.55 | $14.71 | 1.3M |
| 2025-02-19 | 14.53 | $14.62 | 797800 |
| 2025-02-18 | 14.52 | $14.85 | 592442 |
| 2025-02-14 | 14.48 | $14.61 | 418900 |
| 2025-02-13 | 14.47 | $14.62 | 375182 |
| 2025-02-12 | 14.45 | $14.35 | 487442 |
| 2025-02-11 | 14.47 | $14.56 | 391718 |
| 2025-02-10 | 14.46 | $14.61 | 319400 |
| 2025-02-07 | 14.44 | $14.39 | 335533 |
| 2025-02-06 | 14.44 | $14.52 | 463111 |
| 2025-02-05 | 14.44 | $14.73 | 626632 |
| 2025-02-04 | 14.41 | $14.70 | 400138 |
| 2025-02-03 | 14.37 | $14.11 | 362851 |
| 2025-01-31 | 14.40 | $14.46 | 361600 |
| 2025-01-30 | 14.40 | $14.65 | 336400 |
| 2025-01-29 | 14.37 | $14.58 | 367538 |
| 2025-01-28 | 14.35 | $14.17 | 354200 |
| 2025-01-27 | 14.37 | $14.33 | 519035 |
| 2025-01-24 | 14.37 | $14.37 | 434200 |
| 2025-01-23 | 14.37 | $14.36 | 440800 |
| 2025-01-22 | 14.37 | $13.93 | 420944 |
| 2025-01-21 | 14.42 | $14.29 | 422417 |
| 2025-01-17 | 14.43 | $14.38 | 450800 |
| 2025-01-16 | 14.44 | $14.27 | 413628 |
| 2025-01-15 | 14.45 | $14.62 | 335755 |
| 2025-01-14 | 14.44 | $14.59 | 348501 |
| 2025-01-13 | 14.42 | $14.58 | 392300 |
| 2025-01-10 | 14.40 | $14.49 | 655400 |
| 2025-01-08 | 14.39 | $14.06 | 292200 |
| 2025-01-07 | 14.43 | $14.02 | 491639 |
| 2025-01-06 | 14.47 | $13.84 | 441145 |
| 2025-01-03 | 14.54 | $14.22 | 313514 |
| 2025-01-02 | 14.57 | $14.58 | 399800 |
| 2024-12-31 | 14.57 | $13.94 | 297603 |
| 2024-12-30 | 14.64 | $13.83 | 331415 |
| 2024-12-27 | 14.72 | $13.91 | 443217 |
| 2024-12-26 | 14.81 | $14.03 | 362222 |
| 2024-12-24 | 14.89 | $14.06 | 274412 |
| 2024-12-23 | 14.97 | $14.04 | 541700 |
| 2024-12-20 | 15.07 | $13.74 | 699713 |
| 2024-12-19 | 15.21 | $13.64 | 371471 |
| 2024-12-18 | 15.38 | $13.92 | 577700 |
| 2024-12-17 | 15.53 | $14.03 | 649500 |
| 2024-12-16 | 15.69 | $14.61 | 471760 |
| 2024-12-13 | 15.80 | $14.69 | 366847 |
| 2024-12-12 | 15.92 | $15.02 | 366429 |
| 2024-12-11 | 16.02 | $15.03 | 505936 |
| 2024-12-10 | 16.12 | $15.27 | 319525 |
| 2024-12-09 | 16.21 | $15.26 | 342216 |
| 2024-12-06 | 16.31 | $15.03 | 499700 |
| 2024-12-05 | 16.44 | $15.74 | 465148 |
| 2024-12-04 | 16.52 | $15.57 | 419629 |
| 2024-12-03 | 16.62 | $15.62 | 380800 |
| 2024-12-02 | 16.72 | $15.52 | 484110 |
| 2024-11-29 | 16.85 | $15.87 | 252800 |
| 2024-11-27 | 16.95 | $16.03 | 613316 |
| 2024-11-26 | 17.05 | $16.80 | 656206 |
| 2024-11-25 | 17.07 | $17.04 | 685800 |
| 2024-11-22 | 17.08 | $16.86 | 467268 |
| 2024-11-21 | 17.10 | $16.73 | 545608 |
| 2024-11-20 | 17.14 | $17.14 | 542500 |
| 2024-11-19 | 17.14 | $17.20 | 510420 |
| 2024-11-18 | 17.13 | $17.60 | 460737 |
| 2024-11-15 | 17.09 | $17.66 | 512789 |
| 2024-11-14 | 17.02 | $17.77 | 404325 |
| 2024-11-13 | 16.95 | $17.56 | 602132 |
| 2024-11-12 | 16.88 | $17.64 | 484500 |
| 2024-11-11 | 16.80 | $17.80 | 779100 |
| 2024-11-08 | 16.70 | $17.43 | 476500 |
| 2024-11-07 | 16.62 | $17.55 | 722429 |
| 2024-11-06 | 16.52 | $16.77 | 744822 |
| 2024-11-05 | 16.50 | $16.39 | 633400 |
| 2024-11-04 | 16.51 | $16.01 | 469702 |
| 2024-11-01 | 16.56 | $15.95 | 443518 |
| 2024-10-31 | 16.62 | $15.74 | 524100 |
| 2024-10-30 | 16.72 | $15.65 | 262373 |
| 2024-10-29 | 16.83 | $15.81 | 531749 |
| 2024-10-28 | 16.94 | $15.65 | 596236 |
| 2024-10-25 | 17.07 | $15.86 | 318100 |
| 2024-10-24 | 17.20 | $15.66 | 411979 |
| 2024-10-23 | 17.36 | $15.81 | 701000 |
| 2024-10-22 | 17.52 | $16.36 | 545825 |
| 2024-10-21 | 17.65 | $16.50 | 346909 |
| 2024-10-18 | 17.77 | $16.97 | 244500 |
| 2024-10-17 | 17.85 | $17.12 | 370035 |
| 2024-10-16 | 17.93 | $16.91 | 315871 |
| 2024-10-15 | 18.03 | $16.99 | 398611 |
| 2024-10-14 | 18.14 | $17.25 | 295500 |
| 2024-10-11 | 18.24 | $17.84 | 340484 |
| 2024-10-10 | 18.28 | $18.06 | 318100 |
| 2024-10-09 | 18.30 | $17.76 | 329739 |
| 2024-10-08 | 18.36 | $18.08 | 460933 |
| 2024-10-07 | 18.39 | $18.40 | 359440 |
| 2024-10-04 | 18.39 | $18.42 | 346140 |
| 2024-10-03 | 18.39 | $18.61 | 434045 |
| 2024-10-02 | 18.36 | $19.15 | 288200 |
| 2024-10-01 | 18.28 | $19.17 | 457400 |
| 2024-09-30 | 18.19 | $19.50 | 450700 |
| 2024-09-27 | 18.05 | $19.16 | 432126 |
| 2024-09-26 | 17.93 | $19.25 | 505733 |
| 2024-09-25 | 17.79 | $18.98 | 540137 |
| 2024-09-24 | 17.67 | $18.91 | 424100 |
| 2024-09-23 | 17.54 | $18.21 | 367123 |
| 2024-09-20 | 17.47 | $17.97 | 1.2M |
| 2024-09-19 | 17.41 | $18.17 | 334770 |
| 2024-09-18 | 17.33 | $17.72 | 494803 |
| 2024-09-17 | 17.29 | $17.48 | 268537 |
| 2024-09-16 | 17.27 | $17.51 | 294058 |
| 2024-09-13 | 17.25 | $17.24 | 318443 |
| 2024-09-12 | 17.25 | $17.13 | 395100 |
| 2024-09-11 | 17.26 | $17.03 | 464370 |
| 2024-09-10 | 17.29 | $16.39 | 464536 |
| 2024-09-09 | 17.38 | $16.64 | 343500 |
| 2024-09-06 | 17.46 | $16.63 | 372500 |
| 2024-09-05 | 17.55 | $16.88 | 409900 |
| 2024-09-04 | 17.62 | $16.90 | 452040 |
| 2024-09-03 | 17.69 | $17.01 | 421604 |
| 2024-08-30 | 17.76 | $17.59 | 260600 |
| 2024-08-29 | 17.78 | $17.50 | 431831 |
| 2024-08-28 | 17.81 | $17.27 | 380800 |
| 2024-08-27 | 17.87 | $17.55 | 353600 |
| 2024-08-26 | 17.90 | $17.20 | 329524 |
| 2024-08-23 | 17.98 | $17.17 | 408400 |
| 2024-08-22 | 18.06 | $16.99 | 246500 |
| 2024-08-21 | 18.18 | $17.34 | 320719 |
| 2024-08-20 | 18.26 | $17.19 | 533712 |
| 2024-08-19 | 18.38 | $17.39 | 376817 |
| 2024-08-16 | 18.48 | $17.71 | 533400 |
| 2024-08-15 | 18.56 | $17.60 | 419017 |
| 2024-08-14 | 18.66 | $17.45 | 460900 |
| 2024-08-13 | 18.79 | $17.77 | 500547 |
| 2024-08-12 | 18.90 | $17.66 | 412110 |
| 2024-08-09 | 19.03 | $17.33 | 654107 |
| 2024-08-08 | 19.21 | $17.41 | 795321 |
| 2024-08-07 | 19.40 | $17.85 | 479313 |
| 2024-08-06 | 19.56 | $17.89 | 568100 |
| 2024-08-05 | 19.73 | $17.54 | 771000 |
| 2024-08-02 | 19.96 | $18.17 | 587027 |
| 2024-08-01 | 20.15 | $18.74 | 681855 |
| 2024-07-31 | 20.30 | $19.41 | 509230 |
| 2024-07-30 | 20.40 | $19.22 | 518015 |
| 2024-07-29 | 20.52 | $19.52 | 350253 |
| 2024-07-26 | 20.62 | $19.56 | 374481 |
| 2024-07-25 | 20.74 | $19.67 | 465529 |
| 2024-07-24 | 20.85 | $20.27 | 382147 |
| 2024-07-23 | 20.91 | $20.66 | 646464 |
| 2024-07-22 | 20.94 | $20.80 | 577101 |
| 2024-07-19 | 20.95 | $20.24 | 366900 |
| 2024-07-18 | 21.03 | $20.44 | 430100 |
| 2024-07-17 | 21.09 | $20.80 | 499537 |
| 2024-07-16 | 21.12 | $20.84 | 347900 |
| 2024-07-15 | 21.15 | $20.78 | 448400 |
| 2024-07-12 | 21.18 | $20.93 | 618254 |
| 2024-07-11 | 21.21 | $20.84 | 502900 |
| 2024-07-10 | 21.25 | $20.73 | 742369 |
| 2024-07-09 | 21.31 | $20.53 | 521900 |
| 2024-07-08 | 21.39 | $20.66 | 610536 |
| 2024-07-05 | 21.46 | $21.08 | 446349 |
| 2024-07-03 | 21.50 | $22.07 | 371735 |
| 2024-07-02 | 21.44 | $21.87 | 673806 |
| 2024-07-01 | 21.40 | $21.73 | 522534 |
| 2024-06-28 | 21.37 | $21.31 | 951844 |
| 2024-06-27 | 21.37 | $21.35 | 406704 |
| 2024-06-26 | 21.37 | $21.52 | 656700 |
| 2024-06-25 | 21.36 | $21.15 | 412572 |
| 2024-06-24 | 21.38 | $21.06 | 297141 |
| 2024-06-21 | 21.41 | $21.04 | 676700 |
| 2024-06-20 | 21.45 | $21.03 | 465500 |
| 2024-06-18 | 21.50 | $20.40 | 383300 |
| 2024-06-17 | 21.61 | $20.28 | 503000 |
| 2024-06-14 | 21.75 | $20.45 | 371300 |
| 2024-06-13 | 21.89 | $21.22 | 491807 |
| 2024-06-12 | 21.96 | $21.33 | 440330 |
| 2024-06-11 | 22.03 | $20.97 | 650245 |
| 2024-06-10 | 22.14 | $21.78 | 297300 |
| 2024-06-07 | 22.18 | $21.74 | 321445 |
| 2024-06-06 | 22.22 | $22.07 | 392631 |
| 2024-06-05 | 22.24 | $22.45 | 612281 |
| 2024-06-04 | 22.21 | $21.95 | 414300 |
| 2024-06-03 | 22.24 | $22.40 | 434900 |
| 2024-05-31 | 22.23 | $22.52 | 501700 |
| 2024-05-30 | 22.19 | $22.29 | 584942 |
| 2024-05-29 | 22.18 | $22.02 | 831000 |
| 2024-05-28 | 22.20 | $21.86 | 765565 |
| 2024-05-24 | 22.24 | $22.11 | 643295 |
| 2024-05-23 | 22.25 | $21.64 | 863332 |
| 2024-05-22 | 22.32 | $22.13 | 710100 |
| 2024-05-21 | 22.34 | $22.78 | 583745 |
| 2024-05-20 | 22.29 | $23.30 | 658921 |
| 2024-05-17 | 22.18 | $23.18 | 554500 |
| 2024-05-16 | 22.08 | $23.03 | 652365 |
| 2024-05-15 | 21.98 | $22.53 | 888631 |
| 2024-05-14 | 21.92 | $22.83 | 889940 |
| 2024-05-13 | 21.82 | $22.95 | 833640 |
| 2024-05-10 | 21.70 | $22.84 | 826509 |
| 2024-05-09 | 21.58 | $22.71 | 1.1M |
| 2024-05-08 | 21.47 | $22.65 | 1.0M |
| 2024-05-07 | 21.34 | $22.44 | 1.1M |
| 2024-05-06 | 21.23 | $21.85 | 690389 |
| 2024-05-03 | 21.16 | $22.26 | 526200 |
| 2024-05-02 | 21.04 | $22.17 | 658500 |
| 2024-05-01 | 20.93 | $21.76 | 601500 |
| 2024-04-30 | 20.84 | $21.34 | 550500 |
| 2024-04-29 | 20.79 | $21.42 | 583100 |
| 2024-04-26 | 20.72 | $21.55 | 471918 |
| 2024-04-25 | 20.63 | $21.23 | 519500 |
| 2024-04-24 | 20.57 | $21.22 | 362301 |
| 2024-04-23 | 20.50 | $21.12 | 539339 |
| 2024-04-22 | 20.43 | $20.80 | 475200 |
| 2024-04-19 | 20.40 | $20.55 | 429800 |
| 2024-04-18 | 20.38 | $20.28 | 403610 |
| 2024-04-17 | 20.39 | $20.26 | 402200 |
| 2024-04-16 | 20.40 | $20.39 | 422400 |
| 2024-04-15 | 20.41 | $20.65 | 344404 |
| 2024-04-12 | 20.38 | $20.55 | 439655 |
| 2024-04-11 | 20.36 | $20.95 | 632300 |
| 2024-04-10 | 20.30 | $20.61 | 513223 |
| 2024-04-09 | 20.27 | $20.38 | 642327 |
| 2024-04-08 | 20.26 | $20.32 | 502344 |
| 2024-04-05 | 20.25 | $20.72 | 500322 |
| 2024-04-04 | 20.20 | $20.55 | 561500 |
| 2024-04-03 | 20.16 | $21.01 | 819804 |
| 2024-04-02 | 20.07 | $20.06 | 869800 |
| 2024-04-01 | 20.08 | $20.38 | 995045 |
| 2024-03-28 | 20.04 | $20.33 | 600150 |
| 2024-03-27 | 20.01 | $20.14 | 502316 |
| 2024-03-26 | 20.00 | $19.79 | 915206 |
| 2024-03-25 | 20.02 | $20.05 | 597315 |
| 2024-03-22 | 20.02 | $20.42 | 530400 |
| 2024-03-21 | 19.98 | $20.32 | 666545 |
| 2024-03-20 | 19.94 | $19.82 | 964750 |
| 2024-03-19 | 19.95 | $20.04 | 949600 |
| 2024-03-18 | 19.94 | $20.26 | 605300 |
| 2024-03-15 | 19.91 | $20.42 | 897500 |
| 2024-03-14 | 19.86 | $20.49 | 660311 |
| 2024-03-13 | 19.79 | $20.84 | 557221 |
| 2024-03-12 | 19.68 | $21.18 | 842700 |
| 2024-03-11 | 19.52 | $20.78 | 552710 |
| 2024-03-08 | 19.39 | $20.71 | 642872 |
| 2024-03-07 | 19.25 | $20.45 | 654053 |
| 2024-03-06 | 19.12 | $19.95 | 671422 |
| 2024-03-05 | 19.04 | $19.86 | 858500 |
| 2024-03-04 | 18.95 | $20.09 | 821400 |
| 2024-03-01 | 18.83 | $20.69 | 1.1M |
| 2024-02-29 | 18.63 | $20.40 | 774898 |
| 2024-02-28 | 18.45 | $19.96 | 869200 |
| 2024-02-27 | 18.29 | $19.69 | 676430 |
| 2024-02-26 | 18.14 | $19.47 | 733027 |
| 2024-02-23 | 18.00 | $19.87 | 1.4M |
| 2024-02-22 | 17.80 | $19.49 | 1.8M |
| 2024-02-21 | 17.63 | $18.17 | 707477 |
| 2024-02-20 | 17.57 | $17.92 | 1.0M |
| 2024-02-16 | 17.53 | $17.72 | 578200 |
| 2024-02-15 | 17.51 | $17.69 | 534301 |
| 2024-02-14 | 17.49 | $17.60 | 684103 |
| 2024-02-13 | 17.48 | $17.64 | 633700 |
| 2024-02-12 | 17.47 | $18.33 | 721241 |
| 2024-02-09 | 17.37 | $18.18 | 833400 |
| 2024-02-08 | 17.29 | $17.82 | 507732 |
| 2024-02-07 | 17.23 | $17.93 | 486851 |
| 2024-02-06 | 17.16 | $17.93 | 865617 |
| 2024-02-05 | 17.08 | $17.44 | 1.0M |
| 2024-02-02 | 17.04 | $17.26 | 975313 |
| 2024-02-01 | 17.02 | $17.57 | 1.1M |
| 2024-01-31 | 16.96 | $17.54 | 666811 |
| 2024-01-30 | 16.90 | $17.88 | 529900 |
| 2024-01-29 | 16.80 | $17.73 | 580900 |
| 2024-01-26 | 16.70 | $17.81 | 637360 |
| 2024-01-25 | 16.58 | $17.42 | 578400 |
| 2024-01-24 | 16.49 | $17.65 | 952200 |
| 2024-01-23 | 16.37 | $16.82 | 668400 |
| 2024-01-22 | 16.32 | $17.05 | 645646 |
| 2024-01-19 | 16.24 | $17.10 | 925700 |
| 2024-01-18 | 16.15 | $16.98 | 893718 |
| 2024-01-17 | 16.07 | $16.30 | 532606 |
| 2024-01-16 | 16.04 | $16.26 | 803400 |
| 2024-01-12 | 16.02 | $15.95 | 592502 |
| 2024-01-11 | 16.03 | $15.83 | 399790 |
| 2024-01-10 | 16.05 | $16.02 | 689866 |
| 2024-01-09 | 16.05 | $15.93 | 696391 |
| 2024-01-08 | 16.07 | $16.47 | 653860 |
| 2024-01-05 | 16.02 | $16.90 | 785526 |
| 2024-01-04 | 15.93 | $17.00 | 1.1M |
| 2024-01-03 | 15.82 | $16.77 | 1.3M |
| 2024-01-02 | 15.72 | $16.24 | 755400 |
| 2023-12-29 | 15.66 | $16.59 | 651334 |
| 2023-12-28 | 15.56 | $16.48 | 672300 |
| 2023-12-27 | 15.47 | $16.45 | 601700 |
| 2023-12-26 | 15.37 | $16.23 | 610900 |
| 2023-12-22 | 15.27 | $16.46 | 694501 |
| 2023-12-21 | 15.15 | $16.18 | 522130 |
| 2023-12-20 | 15.04 | $15.75 | 796100 |
| 2023-12-19 | 14.97 | $15.90 | 843100 |
| 2023-12-18 | 14.87 | $15.81 | 910853 |
| 2023-12-15 | 14.77 | $15.70 | 1.2M |
| 2023-12-14 | 14.67 | $15.15 | 858822 |
| 2023-12-13 | 14.62 | $14.73 | 762700 |
| 2023-12-12 | 14.61 | $14.78 | 605538 |
| 2023-12-11 | 14.59 | $14.46 | 486700 |
| 2023-12-08 | 14.60 | $14.31 | 459567 |
| 2023-12-07 | 14.63 | $14.17 | 736100 |
| 2023-12-06 | 14.68 | $14.44 | 714314 |
| 2023-12-05 | 14.71 | $14.66 | 1.1M |
| 2023-12-04 | 14.71 | $15.65 | 935800 |
| 2023-12-01 | 14.62 | $16.13 | 1.1M |
| 2023-11-30 | 14.46 | $15.52 | 1.0M |
| 2023-11-29 | 14.35 | $15.07 | 711200 |
| 2023-11-28 | 14.27 | $14.91 | 505736 |
| 2023-11-27 | 14.20 | $15.17 | 700100 |
| 2023-11-24 | 14.10 | $15.39 | 618730 |
| 2023-11-22 | 13.96 | $14.70 | 638324 |
| 2023-11-21 | 13.89 | $14.78 | 1.1M |
| 2023-11-20 | 13.79 | $14.35 | 1.1M |
| 2023-11-17 | 13.73 | $14.36 | 874133 |
| 2023-11-16 | 13.67 | $14.17 | 1.0M |
| 2023-11-15 | 13.61 | $13.97 | 1.0M |
| 2023-11-14 | 13.58 | $13.94 | 908633 |
| 2023-11-13 | 13.54 | $13.69 | 583628 |
| 2023-11-10 | 13.52 | $13.48 | 490046 |
| 2023-11-09 | 13.53 | $13.69 | 1.5M |
| 2023-11-08 | 13.51 | $12.82 | 673600 |
| 2023-11-07 | 13.58 | $13.08 | 523828 |
| 2023-11-06 | 13.64 | $13.41 | 459300 |
| 2023-11-03 | 13.66 | $13.42 | 741875 |
| 2023-11-02 | 13.68 | $13.20 | 636234 |
| 2023-11-01 | 13.73 | $12.99 | 701708 |
| 2023-10-31 | 13.81 | $13.17 | 515312 |
| 2023-10-30 | 13.88 | $13.18 | 608320 |
| 2023-10-27 | 13.95 | $13.15 | 573826 |
| 2023-10-26 | 14.04 | $13.44 | 752553 |
| 2023-10-25 | 14.10 | $13.73 | 565544 |
| 2023-10-24 | 14.14 | $14.00 | 495000 |
| 2023-10-23 | 14.16 | $13.69 | 503600 |
| 2023-10-20 | 14.21 | $14.20 | 605818 |
| 2023-10-19 | 14.21 | $14.32 | 565400 |
| 2023-10-18 | 14.19 | $14.42 | 360206 |
| 2023-10-17 | 14.17 | $14.61 | 730700 |
| 2023-10-16 | 14.12 | $14.27 | 492700 |
| 2023-10-13 | 14.11 | $14.42 | 383200 |
| 2023-10-12 | 14.08 | $14.32 | 390943 |
| 2023-10-11 | 14.05 | $14.48 | 309239 |
| 2023-10-10 | 14.01 | $14.50 | 461923 |
| 2023-10-09 | 13.95 | $14.63 | 603500 |
| 2023-10-06 | 13.88 | $14.58 | 567451 |
| 2023-10-05 | 13.81 | $14.31 | 558144 |
| 2023-10-04 | 13.76 | $13.86 | 602459 |
| 2023-10-03 | 13.75 | $13.87 | 792300 |
| 2023-10-02 | 13.73 | $14.20 | 1.6M |
| 2023-09-29 | 13.68 | $13.99 | 433029 |
| 2023-09-28 | 13.65 | $13.87 | 482927 |
| 2023-09-27 | 13.63 | $13.91 | 657903 |
| 2023-09-26 | 13.60 | $13.82 | 552745 |
| 2023-09-25 | 13.58 | $13.69 | 446823 |
| 2023-09-22 | 13.56 | $13.48 | 554200 |
| 2023-09-21 | 13.57 | $13.27 | 575300 |
| 2023-09-20 | 13.60 | $13.34 | 502935 |
| 2023-09-19 | 13.63 | $13.35 | 595328 |
| 2023-09-18 | 13.66 | $13.30 | 1.3M |
| 2023-09-15 | 13.70 | $13.71 | 906007 |
| 2023-09-14 | 13.70 | $13.85 | 724571 |
| 2023-09-13 | 13.68 | $13.39 | 592910 |
| 2023-09-12 | 13.71 | $13.44 | 520400 |
| 2023-09-11 | 13.74 | $13.60 | 448346 |
| 2023-09-08 | 13.76 | $13.82 | 537100 |
| 2023-09-07 | 13.75 | $13.38 | 839600 |
| 2023-09-06 | 13.79 | $13.59 | 522716 |
| 2023-09-05 | 13.81 | $13.55 | 407500 |
| 2023-09-01 | 13.84 | $13.81 | 424300 |
| 2023-08-31 | 13.84 | $13.67 | 463115 |
| 2023-08-30 | 13.86 | $13.75 | 392259 |
| 2023-08-29 | 13.87 | $13.86 | 543700 |
| 2023-08-28 | 13.87 | $13.61 | 491700 |
| 2023-08-25 | 13.90 | $13.37 | 653136 |
| 2023-08-24 | 13.95 | $13.47 | 763235 |
| 2023-08-23 | 14.00 | $13.90 | 759404 |
| 2023-08-22 | 14.01 | $13.76 | 535439 |
| 2023-08-21 | 14.04 | $13.80 | 612500 |
| 2023-08-18 | 14.06 | $14.07 | 759216 |
| 2023-08-17 | 14.06 | $14.21 | 588910 |
| 2023-08-16 | 14.05 | $14.03 | 652307 |
| 2023-08-15 | 14.05 | $13.93 | 646906 |
| 2023-08-14 | 14.06 | $14.08 | 931110 |
| 2023-08-11 | 14.06 | $14.28 | 568800 |
| 2023-08-10 | 14.04 | $14.26 | 636928 |
| 2023-08-09 | 14.02 | $14.36 | 701500 |
| 2023-08-08 | 13.98 | $13.95 | 689847 |
| 2023-08-07 | 13.98 | $14.01 | 879700 |
| 2023-08-04 | 13.98 | $13.94 | 1.5M |
| 2023-08-03 | 13.98 | $14.57 | 794056 |
| 2023-08-02 | 13.92 | $14.07 | 628325 |
| 2023-08-01 | 13.91 | $14.37 | 498808 |
| 2023-07-31 | 13.86 | $14.50 | 542118 |
| 2023-07-28 | 13.79 | $14.50 | 620600 |
| 2023-07-27 | 13.71 | $13.87 | 564500 |
| 2023-07-26 | 13.70 | $13.96 | 487823 |
| 2023-07-25 | 13.67 | $13.74 | 928518 |
| 2023-07-24 | 13.66 | $13.40 | 643334 |
| 2023-07-21 | 13.69 | $13.41 | 945600 |
| 2023-07-20 | 13.72 | $13.71 | 585240 |
| 2023-07-19 | 13.72 | $13.59 | 522040 |
| 2023-07-18 | 13.74 | $13.54 | 595036 |
| 2023-07-17 | 13.76 | $13.59 | 542033 |
| 2023-07-14 | 13.77 | $13.54 | 525219 |
| 2023-07-13 | 13.80 | $13.80 | 369200 |
| 2023-07-12 | 13.80 | $13.77 | 671800 |
| 2023-07-11 | 13.80 | $13.63 | 512608 |
| 2023-07-10 | 13.82 | $13.41 | 576514 |
| 2023-07-07 | 13.86 | $13.73 | 831542 |
| 2023-07-06 | 13.88 | $13.51 | 787152 |
| 2023-07-05 | 13.92 | $14.04 | 926707 |
| 2023-07-03 | 13.90 | $13.86 | 627729 |
| 2023-06-30 | 13.91 | $14.03 | 609800 |
| 2023-06-29 | 13.89 | $13.89 | 522243 |
| 2023-06-28 | 13.89 | $13.61 | 563104 |
| 2023-06-27 | 13.92 | $13.48 | 603110 |
| 2023-06-26 | 13.97 | $13.66 | 655679 |
| 2023-06-23 | 14.00 | $13.98 | 1.3M |
| 2023-06-22 | 14.01 | $14.34 | 508678 |
| 2023-06-21 | 13.97 | $14.30 | 510900 |
| 2023-06-20 | 13.94 | $14.30 | 595312 |
| 2023-06-16 | 13.90 | $14.36 | 852916 |
| 2023-06-15 | 13.85 | $14.42 | 646901 |
| 2023-06-14 | 13.79 | $14.25 | 786810 |
| 2023-06-13 | 13.74 | $13.92 | 824936 |
| 2023-06-12 | 13.72 | $14.02 | 778404 |
| 2023-06-09 | 13.69 | $13.97 | 510264 |
| 2023-06-08 | 13.66 | $13.98 | 807700 |
| 2023-06-07 | 13.63 | $13.91 | 831860 |
| 2023-06-06 | 13.60 | $13.89 | 1.2M |
| 2023-06-05 | 13.56 | $13.79 | 841770 |
| 2023-06-02 | 13.54 | $13.60 | 950931 |
| 2023-06-01 | 13.53 | $12.99 | 905700 |
| 2023-05-31 | 13.59 | $12.41 | 2.2M |
| 2023-05-30 | 13.72 | $12.84 | 1.1M |
| 2023-05-26 | 13.81 | $12.59 | 900379 |
| 2023-05-25 | 13.94 | $12.65 | 967500 |
| 2023-05-24 | 14.07 | $12.96 | 965400 |
| 2023-05-23 | 14.19 | $13.27 | 1.0M |
| 2023-05-22 | 14.29 | $13.52 | 933954 |
| 2023-05-19 | 14.37 | $13.70 | 793015 |
| 2023-05-18 | 14.44 | $13.85 | 691000 |
| 2023-05-17 | 14.50 | $13.93 | 816100 |
| 2023-05-16 | 14.56 | $13.72 | 697973 |
| 2023-05-15 | 14.65 | $13.98 | 892700 |
| 2023-05-12 | 14.72 | $13.99 | 803200 |
| 2023-05-11 | 14.79 | $14.26 | 845500 |
| 2023-05-10 | 14.85 | $14.27 | 1.1M |
| 2023-05-09 | 14.91 | $14.28 | 1.1M |
| 2023-05-08 | 14.98 | $14.03 | 975894 |
| 2023-05-05 | 15.08 | $13.90 | 1.2M |
| 2023-05-04 | 15.20 | $13.10 | 1.7M |
| 2023-05-03 | 15.42 | $14.20 | 895430 |
| 2023-05-02 | 15.55 | $14.28 | 1.2M |
| 2023-05-01 | 15.68 | $14.87 | 999824 |
| 2023-04-28 | 15.77 | $15.41 | 548647 |
| 2023-04-27 | 15.81 | $15.39 | 658916 |
| 2023-04-26 | 15.85 | $15.20 | 601137 |
| 2023-04-25 | 15.92 | $15.47 | 895524 |
| 2023-04-24 | 15.97 | $15.92 | 608209 |
| 2023-04-21 | 15.97 | $15.59 | 916655 |
| 2023-04-20 | 16.01 | $16.15 | 521972 |
| 2023-04-19 | 16.00 | $16.19 | 796600 |
| 2023-04-18 | 15.98 | $16.66 | 573339 |
| 2023-04-17 | 15.90 | $16.62 | 788935 |
| 2023-04-14 | 15.83 | $16.30 | 593700 |
| 2023-04-13 | 15.78 | $16.11 | 808908 |
| 2023-04-12 | 15.74 | $15.72 | 518812 |
| 2023-04-11 | 15.75 | $15.59 | 756600 |
| 2023-04-10 | 15.76 | $15.28 | 659000 |
| 2023-04-06 | 15.81 | $14.77 | 663066 |
| 2023-04-05 | 15.92 | $15.12 | 855500 |
| 2023-04-04 | 16.01 | $15.33 | 620704 |
| 2023-04-03 | 16.08 | $15.34 | 714937 |
| 2023-03-31 | 16.16 | $15.66 | 863337 |
| 2023-03-30 | 16.21 | $15.31 | 494713 |
| 2023-03-29 | 16.30 | $15.52 | 576524 |
| 2023-03-28 | 16.39 | $15.26 | 642073 |
| 2023-03-27 | 16.51 | $15.42 | 850030 |
| 2023-03-24 | 16.62 | $15.63 | 705380 |
| 2023-03-23 | 16.72 | $15.40 | 768747 |
| 2023-03-22 | 16.86 | $15.34 | 714233 |
| 2023-03-21 | 17.02 | $15.60 | 991576 |
| 2023-03-20 | 17.17 | $15.13 | 886539 |
| 2023-03-17 | 17.39 | $15.09 | 2.6M |
| 2023-03-16 | 17.63 | $15.88 | 1.1M |
| 2023-03-15 | 17.81 | $16.15 | 1.2M |
| 2023-03-14 | 17.99 | $16.82 | 1.5M |
| 2023-03-13 | 18.11 | $16.36 | 1.6M |
| 2023-03-10 | 18.30 | $16.96 | 1.2M |
| 2023-03-09 | 18.44 | $17.20 | 1.4M |
| 2023-03-08 | 18.57 | $18.34 | 942750 |
| 2023-03-07 | 18.59 | $18.02 | 1.2M |
| 2023-03-06 | 18.65 | $18.33 | 1.8M |
| 2023-03-03 | 18.69 | $19.58 | 1.6M |
| 2023-03-02 | 18.59 | $19.55 | 969265 |
| 2023-03-01 | 18.49 | $19.52 | 971700 |
| 2023-02-28 | 18.38 | $19.05 | 1.8M |
| 2023-02-27 | 18.31 | $19.39 | 1.5M |
| 2023-02-24 | 18.20 | $19.13 | 1.9M |
| 2023-02-23 | 18.10 | $19.69 | 2.1M |
| 2023-02-22 | 17.93 | $18.47 | 1.0M |
| 2023-02-21 | 17.88 | $18.18 | 1.1M |
| 2023-02-17 | 17.85 | $18.06 | 926233 |
| 2023-02-16 | 17.82 | $18.40 | 910300 |
| 2023-02-15 | 17.76 | $18.66 | 616463 |
| 2023-02-14 | 17.67 | $18.68 | 814244 |
| 2023-02-13 | 17.56 | $18.44 | 680400 |
| 2023-02-10 | 17.47 | $18.31 | 650600 |
| 2023-02-09 | 17.38 | $18.37 | 910817 |
| 2023-02-08 | 17.28 | $18.54 | 1.1M |
| 2023-02-07 | 17.15 | $18.07 | 873927 |
| 2023-02-06 | 17.05 | $17.50 | 808100 |
| 2023-02-03 | 17.00 | $17.58 | 912400 |
| 2023-02-02 | 16.94 | $17.81 | 919694 |
| 2023-02-01 | 16.85 | $18.05 | 943845 |
| 2023-01-31 | 16.72 | $18.14 | 806101 |
| 2023-01-30 | 16.57 | $17.99 | 1.3M |
| 2023-01-27 | 16.42 | $17.90 | 732800 |
| 2023-01-26 | 16.27 | $17.27 | 457961 |
| 2023-01-25 | 16.16 | $17.04 | 566800 |
| 2023-01-24 | 16.07 | $17.00 | 653800 |
| 2023-01-23 | 15.97 | $17.20 | 1.1M |
| 2023-01-20 | 15.84 | $17.48 | 897285 |
| 2023-01-19 | 15.67 | $16.43 | 886960 |
| 2023-01-18 | 15.59 | $16.51 | 1.1M |
| 2023-01-17 | 15.49 | $16.67 | 1.2M |
| 2023-01-13 | 15.37 | $16.13 | 839417 |
| 2023-01-12 | 15.29 | $16.00 | 659930 |
| 2023-01-11 | 15.21 | $15.78 | 608200 |
| 2023-01-10 | 15.16 | $15.79 | 956319 |
| 2023-01-09 | 15.09 | $15.47 | 751300 |
| 2023-01-06 | 15.05 | $15.47 | 1.1M |
| 2023-01-05 | 15.00 | $15.01 | 565613 |
| 2023-01-04 | 15.00 | $14.86 | 683149 |
| 2023-01-03 | 15.02 | $15.07 | 827100 |
| 2022-12-30 | 15.01 | $15.36 | 511400 |
| 2022-12-29 | 14.98 | $15.32 | 543079 |
| 2022-12-28 | 14.94 | $15.12 | 611522 |
| 2022-12-27 | 14.92 | $15.45 | 967937 |
| 2022-12-23 | 14.87 | $15.55 | 534824 |
| 2022-12-22 | 14.79 | $15.37 | 564000 |
| 2022-12-21 | 14.73 | $15.67 | 1.4M |
| 2022-12-20 | 14.63 | $14.99 | 1.2M |
| 2022-12-19 | 14.60 | $14.05 | 914929 |
| 2022-12-16 | 14.65 | $14.64 | 1.3M |
| 2022-12-15 | 14.65 | $14.84 | 733632 |
| 2022-12-14 | 14.64 | $14.63 | 713704 |
| 2022-12-13 | 14.64 | $14.76 | 840558 |
| 2022-12-12 | 14.62 | $14.67 | 636310 |
| 2022-12-09 | 14.62 | $14.70 | 545700 |
| 2022-12-08 | 14.61 | $14.61 | 623200 |
| 2022-12-07 | 14.61 | $14.21 | 894800 |
| 2022-12-06 | 14.65 | $14.48 | 674500 |
| 2022-12-05 | 14.67 | $14.62 | 767957 |
| 2022-12-02 | 14.67 | $14.69 | 592944 |
| 2022-12-01 | 14.67 | $14.44 | 816600 |
| 2022-11-30 | 14.70 | $14.83 | 802762 |
| 2022-11-29 | 14.68 | $14.63 | 965708 |
| 2022-11-28 | 14.69 | $14.48 | 746243 |
| 2022-11-25 | 14.71 | $14.85 | 573900 |
| 2022-11-23 | 14.70 | $14.56 | 783610 |
| 2022-11-22 | 14.71 | $14.31 | 739900 |
| 2022-11-21 | 14.75 | $14.39 | 1.0M |
| 2022-11-18 | 14.79 | $14.28 | 1.6M |
| 2022-11-17 | 14.84 | $15.79 | 1.3M |
| 2022-11-16 | 14.74 | $15.66 | 1.3M |
| 2022-11-15 | 14.65 | $16.21 | 1.2M |
| 2022-11-14 | 14.48 | $16.17 | 1.8M |
| 2022-11-11 | 14.31 | $16.12 | 2.2M |
| 2022-11-10 | 14.12 | $15.21 | 2.5M |
| 2022-11-09 | 14.00 | $14.20 | 913117 |
| 2022-11-08 | 13.98 | $14.75 | 1.1M |
| 2022-11-07 | 13.90 | $14.65 | 863147 |
| 2022-11-04 | 13.82 | $14.81 | 1.1M |
| 2022-11-03 | 13.71 | $13.70 | 617222 |
| 2022-11-02 | 13.72 | $13.77 | 856137 |
| 2022-11-01 | 13.71 | $14.10 | 1.0M |
| 2022-10-31 | 13.67 | $13.40 | 687014 |
| 2022-10-28 | 13.70 | $13.43 | 642438 |
| 2022-10-27 | 13.73 | $13.36 | 863560 |
| 2022-10-26 | 13.76 | $13.83 | 1.3M |
| 2022-10-25 | 13.76 | $14.15 | 1.0M |
| 2022-10-24 | 13.72 | $13.89 | 786910 |
| 2022-10-21 | 13.70 | $13.85 | 752738 |
| 2022-10-20 | 13.68 | $13.49 | 724299 |
| 2022-10-19 | 13.70 | $13.87 | 575809 |
| 2022-10-18 | 13.69 | $14.40 | 1.1M |
| 2022-10-17 | 13.61 | $13.83 | 995400 |
| 2022-10-14 | 13.59 | $14.03 | 854319 |
| 2022-10-13 | 13.54 | $13.99 | 986250 |
| 2022-10-12 | 13.49 | $13.75 | 716100 |
| 2022-10-11 | 13.47 | $13.53 | 971700 |
| 2022-10-10 | 13.46 | $13.27 | 1.2M |
| 2022-10-07 | 13.48 | $13.91 | 918091 |
| 2022-10-06 | 13.43 | $13.91 | 1.3M |
| 2022-10-05 | 13.38 | $13.68 | 1.2M |
| 2022-10-04 | 13.35 | $13.50 | 1.7M |
| 2022-10-03 | 13.34 | $13.18 | 1.8M |
| 2022-09-30 | 13.35 | $12.53 | 2.4M |
| 2022-09-29 | 13.44 | $12.12 | 1.0M |
| 2022-09-28 | 13.58 | $12.43 | 1.4M |
| 2022-09-27 | 13.70 | $12.29 | 2.0M |
| 2022-09-26 | 13.85 | $12.06 | 1.6M |
| 2022-09-23 | 14.03 | $12.61 | 1.4M |
| 2022-09-22 | 14.18 | $13.25 | 825325 |
| 2022-09-21 | 14.28 | $13.52 | 821514 |
| 2022-09-20 | 14.36 | $14.05 | 1.1M |
| 2022-09-19 | 14.40 | $13.12 | 883434 |
| 2022-09-16 | 14.53 | $13.28 | 2.3M |
| 2022-09-15 | 14.66 | $14.10 | 842519 |
| 2022-09-14 | 14.72 | $14.09 | 932543 |
| 2022-09-13 | 14.79 | $14.14 | 1.3M |
| 2022-09-12 | 14.86 | $14.29 | 1.4M |
| 2022-09-09 | 14.92 | $14.00 | 729284 |
| 2022-09-08 | 15.01 | $13.58 | 1.1M |
| 2022-09-07 | 15.16 | $13.27 | 1.3M |
| 2022-09-06 | 15.36 | $13.72 | 1.2M |
| 2022-09-02 | 15.54 | $14.01 | 1.0M |
| 2022-09-01 | 15.70 | $14.01 | 1.2M |
| 2022-08-31 | 15.87 | $13.71 | 1.3M |
| 2022-08-30 | 16.10 | $13.70 | 1.4M |
| 2022-08-29 | 16.35 | $14.77 | 996135 |
| 2022-08-26 | 16.52 | $14.97 | 1.2M |
| 2022-08-25 | 16.68 | $15.32 | 953689 |
| 2022-08-24 | 16.83 | $15.45 | 1.0M |
| 2022-08-23 | 16.97 | $15.82 | 779627 |
| 2022-08-22 | 17.09 | $15.65 | 795123 |
| 2022-08-19 | 17.25 | $15.59 | 771440 |
| 2022-08-18 | 17.42 | $15.90 | 1.1M |
| 2022-08-17 | 17.58 | $15.70 | 1.1M |
| 2022-08-16 | 17.78 | $15.88 | 1.5M |
| 2022-08-15 | 17.98 | $16.17 | 1.8M |
| 2022-08-12 | 18.17 | $17.64 | 1.3M |
| 2022-08-11 | 18.23 | $17.48 | 1.4M |
| 2022-08-10 | 18.30 | $17.57 | 2.9M |
| 2022-08-09 | 18.38 | $17.49 | 1.5M |
| 2022-08-08 | 18.48 | $17.39 | 2.0M |
| 2022-08-05 | 18.59 | $17.45 | 1.3M |
| 2022-08-04 | 18.71 | $17.51 | 1.9M |
| 2022-08-03 | 18.84 | $18.91 | 1.1M |
| 2022-08-02 | 18.83 | $19.18 | 782219 |
| 2022-08-01 | 18.79 | $19.84 | 870800 |
| 2022-07-29 | 18.68 | $19.28 | 656960 |
| 2022-07-28 | 18.62 | $19.26 | 590244 |
| 2022-07-27 | 18.55 | $19.44 | 648600 |
| 2022-07-26 | 18.46 | $18.70 | 646635 |
| 2022-07-25 | 18.43 | $18.60 | 808600 |
| 2022-07-22 | 18.41 | $18.49 | 490011 |
| 2022-07-21 | 18.40 | $19.11 | 602110 |
| 2022-07-20 | 18.33 | $18.81 | 664103 |
| 2022-07-19 | 18.28 | $18.70 | 806332 |
| 2022-07-18 | 18.23 | $17.74 | 843716 |
| 2022-07-15 | 18.29 | $17.02 | 694500 |
| 2022-07-14 | 18.42 | $16.37 | 816103 |
| 2022-07-13 | 18.64 | $16.32 | 626900 |
| 2022-07-12 | 18.88 | $16.19 | 735843 |
| 2022-07-11 | 19.16 | $16.63 | 567800 |
| 2022-07-08 | 19.43 | $16.91 | 663100 |
| 2022-07-07 | 19.69 | $16.96 | 936810 |
| 2022-07-06 | 19.98 | $16.51 | 1.4M |
| 2022-07-05 | 20.35 | $17.65 | 940860 |
| 2022-07-01 | 20.63 | $18.10 | 1.2M |
| 2022-06-30 | 20.90 | $19.32 | 730900 |
| 2022-06-29 | 21.06 | $19.44 | 631581 |
| 2022-06-28 | 21.23 | $19.66 | 825210 |
| 2022-06-27 | 21.40 | $19.91 | 1.3M |
| 2022-06-24 | 21.56 | $18.37 | 1.8M |
| 2022-06-23 | 21.89 | $18.58 | 1.1M |
| 2022-06-22 | 22.24 | $19.05 | 1.4M |
| 2022-06-21 | 22.58 | $20.46 | 901906 |
| 2022-06-17 | 22.80 | $20.44 | 1.1M |
| 2022-06-16 | 23.05 | $20.33 | 1.3M |
| 2022-06-15 | 23.33 | $21.06 | 854800 |
| 2022-06-14 | 23.57 | $21.13 | 1.0M |
| 2022-06-13 | 23.83 | $20.90 | 1.5M |
| 2022-06-10 | 24.14 | $22.33 | 1.0M |
| 2022-06-09 | 24.33 | $22.60 | 1.7M |
| 2022-06-08 | 24.51 | $23.85 | 2.2M |
| 2022-06-07 | 24.58 | $26.93 | 995885 |
| 2022-06-06 | 24.33 | $26.69 | 1.5M |
| 2022-06-03 | 24.09 | $26.30 | 849495 |
| 2022-06-02 | 23.85 | $25.49 | 1.1M |
| 2022-06-01 | 23.68 | $25.66 | 1.2M |
| 2022-05-31 | 23.47 | $25.25 | 1.8M |
| 2022-05-27 | 23.28 | $25.18 | 1.2M |
| 2022-05-26 | 23.08 | $25.22 | 1.1M |
| 2022-05-25 | 22.86 | $24.89 | 1.5M |
| 2022-05-24 | 22.65 | $24.53 | 2.1M |
| 2022-05-23 | 22.45 | $25.46 | 3.2M |
| 2022-05-20 | 22.13 | $22.66 | 1.3M |
| 2022-05-19 | 22.08 | $22.20 | 807700 |
| 2022-05-18 | 22.06 | $21.44 | 925500 |
| 2022-05-17 | 22.13 | $21.82 | 1.0M |
| 2022-05-16 | 22.16 | $21.95 | 1.0M |
| 2022-05-13 | 22.18 | $20.83 | 1.2M |
| 2022-05-12 | 22.32 | $21.39 | 1.2M |
| 2022-05-11 | 22.42 | $22.04 | 1.2M |
| 2022-05-10 | 22.46 | $21.55 | 915573 |
| 2022-05-09 | 22.56 | $20.62 | 1.3M |
| 2022-05-06 | 22.76 | $22.57 | 1.4M |
| 2022-05-05 | 22.78 | $23.24 | 1.0M |
| 2022-05-04 | 22.74 | $23.37 | 1.1M |
| 2022-05-03 | 22.67 | $22.81 | 758000 |
| 2022-05-02 | 22.65 | $21.92 | 758019 |
| 2022-04-29 | 22.73 | $22.03 | 759901 |
| 2022-04-28 | 22.81 | $22.70 | 880052 |
| 2022-04-27 | 22.82 | $23.02 | 1.2M |
| 2022-04-26 | 22.80 | $21.18 | 1.3M |
| 2022-04-25 | 22.97 | $20.87 | 2.3M |
| 2022-04-22 | 23.19 | $23.60 | 1.1M |
| 2022-04-21 | 23.14 | $24.02 | 1.2M |
| 2022-04-20 | 23.05 | $25.36 | 1.4M |
| 2022-04-19 | 22.81 | $25.64 | 1.3M |
| 2022-04-18 | 22.51 | $25.56 | 1.7M |
| 2022-04-14 | 22.19 | $24.64 | 2.3M |
| 2022-04-13 | 21.93 | $22.70 | 1.1M |
| 2022-04-12 | 21.85 | $21.71 | 1.2M |
| 2022-04-11 | 21.86 | $21.17 | 1.5M |
| 2022-04-08 | 21.93 | $22.10 | 863669 |
| 2022-04-07 | 21.92 | $21.78 | 891776 |
| 2022-04-06 | 21.93 | $21.38 | 1.8M |
| 2022-04-05 | 21.99 | $22.15 | 1.5M |
| 2022-04-04 | 21.97 | $22.20 | 1.6M |
| 2022-04-01 | 21.95 | $23.72 | 1.1M |
| 2022-03-31 | 21.76 | $23.62 | 1.1M |
| 2022-03-30 | 21.57 | $23.12 | 926403 |
| 2022-03-29 | 21.40 | $23.25 | 1.5M |
| 2022-03-28 | 21.21 | $23.55 | 1.3M |
| 2022-03-25 | 20.96 | $23.86 | 1.1M |
| 2022-03-24 | 20.66 | $23.18 | 1.4M |
| 2022-03-23 | 20.39 | $23.34 | 2.3M |
| 2022-03-22 | 20.08 | $21.33 | 748717 |
| 2022-03-21 | 19.95 | $21.45 | 1.3M |
| 2022-03-18 | 19.79 | $20.74 | 2.1M |
| 2022-03-17 | 19.69 | $20.13 | 708502 |
| 2022-03-16 | 19.65 | $19.53 | 797800 |
| 2022-03-15 | 19.66 | $19.10 | 1.0M |
| 2022-03-14 | 19.72 | $19.51 | 1.0M |
| 2022-03-11 | 19.74 | $20.99 | 863388 |
| 2022-03-10 | 19.61 | $21.36 | 827021 |
| 2022-03-09 | 19.42 | $20.60 | 1.2M |
| 2022-03-08 | 19.30 | $21.38 | 1.5M |
| 2022-03-07 | 19.08 | $20.75 | 1.2M |
| 2022-03-04 | 18.90 | $20.60 | 936006 |
| 2022-03-03 | 18.73 | $20.64 | 968316 |
| 2022-03-02 | 18.52 | $20.91 | 915800 |
| 2022-03-01 | 18.27 | $19.90 | 1.4M |
| 2022-02-28 | 18.10 | $19.28 | 1.5M |
| 2022-02-25 | 17.98 | $19.90 | 1.4M |
| 2022-02-24 | 17.78 | $18.79 | 1.8M |
| 2022-02-23 | 17.67 | $19.56 | 1.4M |
| 2022-02-22 | 17.47 | $19.93 | 1.6M |
| 2022-02-18 | 17.21 | $18.77 | 869713 |
| 2022-02-17 | 17.05 | $19.09 | 1.3M |
| 2022-02-16 | 16.83 | $18.25 | 764300 |
| 2022-02-15 | 16.68 | $18.13 | 539300 |
| 2022-02-14 | 16.53 | $17.75 | 385916 |
| 2022-02-11 | 16.40 | $17.89 | 937227 |
| 2022-02-10 | 16.25 | $18.14 | 968341 |
| 2022-02-09 | 16.05 | $17.71 | 604057 |
| 2022-02-08 | 15.87 | $16.96 | 665798 |
| 2022-02-07 | 15.76 | $17.01 | 945691 |
| 2022-02-04 | 15.62 | $16.32 | 552468 |
| 2022-02-03 | 15.55 | $15.69 | 436500 |
| 2022-02-02 | 15.54 | $16.17 | 553427 |
| 2022-02-01 | 15.47 | $16.41 | 776500 |
| 2022-01-31 | 15.37 | $15.56 | 611300 |
| 2022-01-28 | 15.35 | $15.83 | 603959 |
| 2022-01-27 | 15.30 | $15.19 | 770516 |
| 2022-01-26 | 15.31 | $14.49 | 380623 |
| 2022-01-25 | 15.40 | $14.66 | 494108 |
| 2022-01-24 | 15.48 | $14.32 | 1.1M |
| 2022-01-21 | 15.60 | $14.33 | 778600 |
| 2022-01-20 | 15.73 | $15.34 | 530725 |
| 2022-01-19 | 15.77 | $15.70 | 381000 |
| 2022-01-18 | 15.78 | $15.81 | 544032 |
| 2022-01-14 | 15.78 | $16.45 | 909300 |
| 2022-01-13 | 15.71 | $15.54 | 649449 |
| 2022-01-12 | 15.72 | $16.06 | 468447 |
| 2022-01-11 | 15.69 | $16.22 | 493800 |
| 2022-01-10 | 15.63 | $15.79 | 542200 |
| 2022-01-07 | 15.62 | $15.99 | 282724 |
| 2022-01-06 | 15.58 | $15.82 | 338600 |
| 2022-01-05 | 15.55 | $16.02 | 663008 |
| 2022-01-04 | 15.50 | $16.52 | 569143 |
| 2022-01-03 | 15.40 | $16.45 | 614800 |
| 2021-12-31 | 15.29 | $16.00 | 787708 |
| 2021-12-30 | 15.21 | $15.52 | 447800 |
| 2021-12-29 | 15.18 | $15.48 | 632300 |
| 2021-12-28 | 15.15 | $15.20 | 355200 |
| 2021-12-27 | 15.14 | $15.21 | 572814 |
| 2021-12-23 | 15.13 | $15.27 | 422332 |
| 2021-12-22 | 15.12 | $15.15 | 411627 |
| 2021-12-21 | 15.11 | $14.98 | 440520 |
| 2021-12-20 | 15.13 | $14.68 | 447406 |
| 2021-12-17 | 15.18 | $14.83 | 818500 |
| 2021-12-16 | 15.21 | $14.63 | 526400 |
| 2021-12-15 | 15.27 | $14.75 | 684432 |
| 2021-12-14 | 15.33 | $14.36 | 528900 |
| 2021-12-13 | 15.43 | $15.13 | 562525 |
| 2021-12-10 | 15.46 | $15.53 | 419511 |
| 2021-12-09 | 15.45 | $15.79 | 549603 |
| 2021-12-08 | 15.42 | $16.13 | 788700 |
| 2021-12-07 | 15.34 | $15.96 | 710838 |
| 2021-12-06 | 15.28 | $15.71 | 623121 |
| 2021-12-03 | 15.23 | $15.06 | 686236 |
| 2021-12-02 | 15.25 | $15.31 | 663700 |
| 2021-12-01 | 15.25 | $14.40 | 1.2M |
| 2021-11-30 | 15.34 | $15.41 | 1.4M |
| 2021-11-29 | 15.33 | $15.60 | 1.6M |
| 2021-11-26 | 15.30 | $14.54 | 519000 |
| 2021-11-24 | 15.38 | $14.72 | 848300 |
| 2021-11-23 | 15.45 | $14.11 | 607109 |
| 2021-11-22 | 15.59 | $14.19 | 887208 |
| 2021-11-19 | 15.74 | $14.02 | 881800 |
| 2021-11-18 | 15.92 | $14.10 | 720303 |
| 2021-11-17 | 16.11 | $14.02 | 613700 |
| 2021-11-16 | 16.33 | $14.07 | 1.2M |
| 2021-11-15 | 16.57 | $14.92 | 763422 |
| 2021-11-12 | 16.74 | $15.46 | 712033 |
| 2021-11-11 | 16.87 | $15.89 | 508600 |
| 2021-11-10 | 16.98 | $15.63 | 464037 |
| 2021-11-09 | 17.12 | $16.28 | 614965 |
| 2021-11-08 | 17.21 | $16.13 | 499100 |
| 2021-11-05 | 17.32 | $15.81 | 1.3M |
| 2021-11-04 | 17.48 | $16.71 | 864959 |
| 2021-11-03 | 17.56 | $16.35 | 426700 |
| 2021-11-02 | 17.69 | $16.27 | 837400 |
| 2021-11-01 | 17.84 | $17.20 | 548349 |
| 2021-10-29 | 17.90 | $17.17 | 792436 |
| 2021-10-28 | 17.98 | $16.81 | 359917 |
| 2021-10-27 | 18.10 | $16.37 | 438301 |
| 2021-10-26 | 18.29 | $17.05 | 742350 |
| 2021-10-25 | 18.42 | $17.70 | 306200 |
| 2021-10-22 | 18.49 | $17.54 | 557588 |
| 2021-10-21 | 18.59 | $17.59 | 354946 |
| 2021-10-20 | 18.70 | $18.13 | 426624 |
| 2021-10-19 | 18.76 | $18.20 | 385300 |
| 2021-10-18 | 18.82 | $18.09 | 797236 |
| 2021-10-15 | 18.89 | $17.16 | 641962 |
| 2021-10-14 | 19.07 | $17.14 | 1.2M |
| 2021-10-13 | 19.28 | $18.67 | 1.0M |
| 2021-10-12 | 19.34 | $18.79 | 558002 |
| 2021-10-11 | 19.40 | $19.06 | 296300 |
| 2021-10-08 | 19.44 | $19.10 | 367150 |
| 2021-10-07 | 19.47 | $19.23 | 441925 |
| 2021-10-06 | 19.50 | $19.75 | 434017 |
| 2021-10-05 | 19.47 | $19.94 | 503909 |
| 2021-10-04 | 19.42 | $18.92 | 664500 |
| 2021-10-01 | 19.47 | $20.47 | 747541 |
| 2021-09-30 | 19.37 | $20.13 | 738658 |
| 2021-09-29 | 19.29 | $18.99 | 373634 |
| 2021-09-28 | 19.32 | $19.41 | 542600 |
| 2021-09-27 | 19.31 | $19.53 | 607000 |
| 2021-09-24 | 19.29 | $19.00 | 698000 |
| 2021-09-23 | 19.32 | $18.47 | 561100 |
| 2021-09-22 | 19.40 | $18.35 | 714128 |
| 2021-09-21 | 19.52 | $17.49 | 984357 |
| 2021-09-20 | 19.73 | $17.59 | 1.4M |
| 2021-09-17 | 19.95 | $20.53 | 597588 |
| 2021-09-16 | 19.89 | $21.35 | 436500 |
| 2021-09-15 | 19.74 | $21.36 | 529289 |
| 2021-09-14 | 19.57 | $20.59 | 512203 |
| 2021-09-13 | 19.46 | $21.22 | 950220 |
| 2021-09-10 | 19.28 | $20.16 | 497591 |
| 2021-09-09 | 19.18 | $20.18 | 500120 |
| 2021-09-08 | 19.08 | $19.32 | 437600 |
| 2021-09-07 | 19.05 | $20.15 | 789200 |
| 2021-09-03 | 18.94 | $20.15 | 354117 |
| 2021-09-02 | 18.81 | $20.06 | 354718 |
| 2021-09-01 | 18.68 | $19.64 | 586927 |
| 2021-08-31 | 18.58 | $19.49 | 659106 |
| 2021-08-30 | 18.48 | $20.23 | 429982 |
| 2021-08-27 | 18.30 | $20.41 | 595432 |
| 2021-08-26 | 18.08 | $19.67 | 478925 |
| 2021-08-25 | 17.91 | $19.36 | 977320 |
| 2021-08-24 | 17.76 | $18.82 | 796523 |
| 2021-08-23 | 17.64 | $17.93 | 688795 |
| 2021-08-20 | 17.61 | $17.14 | 363436 |
| 2021-08-19 | 17.66 | $16.84 | 505300 |
| 2021-08-18 | 17.75 | $17.51 | 870044 |
| 2021-08-17 | 17.78 | $17.60 | 927123 |
| 2021-08-16 | 17.80 | $17.75 | 875313 |
| 2021-08-13 | 17.80 | $18.00 | 612031 |
| 2021-08-12 | 17.78 | $18.00 | 1.9M |
| 2021-08-11 | 17.76 | $19.10 | 694000 |
| 2021-08-10 | 17.61 | $18.07 | 668800 |
| 2021-08-09 | 17.57 | $16.94 | 853247 |
| 2021-08-06 | 17.63 | $17.35 | 1.3M |
| 2021-08-05 | 17.66 | $18.00 | 1.1M |
| 2021-08-04 | 17.63 | $17.15 | 746700 |
| 2021-08-03 | 17.68 | $17.57 | 587647 |
| 2021-08-02 | 17.69 | $17.75 | 441100 |
| 2021-07-30 | 17.68 | $17.55 | 490767 |
| 2021-07-29 | 17.70 | $18.08 | 542722 |
| 2021-07-28 | 17.66 | $17.82 | 349315 |
| 2021-07-27 | 17.64 | $17.62 | 483800 |
| 2021-07-26 | 17.64 | $18.17 | 402500 |
| 2021-07-23 | 17.58 | $17.54 | 466800 |
| 2021-07-22 | 17.59 | $17.58 | 575750 |
| 2021-07-21 | 17.59 | $17.44 | 426400 |
| 2021-07-20 | 17.61 | $16.28 | 633800 |
| 2021-07-19 | 17.75 | $15.93 | 781831 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
24.86
2026-07-17
Close Price
$24.41
Vol: 43355
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.52
Average
17.42
Maximum
25.08
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.86 | $24.41 | 43355 |
| 2026-07-16 | 24.88 | $25.27 | 163376 |
| 2026-07-15 | 24.80 | $25.17 | 211889 |
| 2026-07-14 | 24.73 | $25.45 | 283925 |
| 2026-07-13 | 24.62 | $25.35 | 337087 |
| 2026-07-10 | 24.52 | $25.51 | 264718 |
| 2026-07-09 | 24.39 | $24.31 | 358100 |
| 2026-07-08 | 24.37 | $25.16 | 345342 |
| 2026-07-07 | 24.27 | $25.03 | 229523 |
| 2026-07-06 | 24.17 | $24.98 | 214661 |
| 2026-07-02 | 24.08 | $24.50 | 260407 |
| 2026-07-01 | 24.03 | $24.66 | 206100 |
| 2026-06-30 | 23.96 | $24.78 | 217500 |
| 2026-06-29 | 23.88 | $24.39 | 249213 |
| 2026-06-26 | 23.84 | $23.57 | 865800 |
| 2026-06-25 | 23.87 | $23.45 | 257107 |
| 2026-06-24 | 23.92 | $24.16 | 470457 |
| 2026-06-23 | 23.89 | $24.85 | 509700 |
| 2026-06-22 | 23.80 | $23.57 | 378278 |
| 2026-06-18 | 23.82 | $23.68 | 778030 |
| 2026-06-17 | 23.84 | $23.33 | 429600 |
| 2026-06-16 | 23.90 | $23.51 | 247800 |
| 2026-06-15 | 23.94 | $23.77 | 260228 |
| 2026-06-12 | 23.96 | $24.06 | 253443 |
| 2026-06-11 | 23.95 | $23.69 | 352832 |
| 2026-06-10 | 23.99 | $23.50 | 334800 |
| 2026-06-09 | 24.07 | $23.87 | 343700 |
| 2026-06-08 | 24.12 | $24.02 | 258421 |
| 2026-06-05 | 24.17 | $24.69 | 277500 |
| 2026-06-04 | 24.15 | $24.09 | 294400 |
| 2026-06-03 | 24.20 | $23.99 | 324500 |
| 2026-06-02 | 24.26 | $24.16 | 257035 |
| 2026-06-01 | 24.31 | $24.17 | 218100 |
| 2026-05-29 | 24.36 | $24.06 | 322000 |
| 2026-05-28 | 24.42 | $24.09 | 248600 |
| 2026-05-27 | 24.47 | $23.32 | 387200 |
| 2026-05-26 | 24.61 | $23.60 | 511600 |
| 2026-05-22 | 24.72 | $23.39 | 275200 |
| 2026-05-21 | 24.85 | $24.14 | 494126 |
| 2026-05-20 | 24.90 | $24.10 | 563644 |
| 2026-05-19 | 24.96 | $23.70 | 467400 |
| 2026-05-18 | 25.05 | $24.42 | 341500 |
| 2026-05-15 | 25.08 | $24.63 | 575613 |
| 2026-05-14 | 25.08 | $24.80 | 563135 |
| 2026-05-13 | 25.06 | $25.48 | 482000 |
| 2026-05-12 | 24.97 | $27.08 | 355074 |
| 2026-05-11 | 24.71 | $26.23 | 289945 |
| 2026-05-08 | 24.52 | $25.91 | 209900 |
| 2026-05-07 | 24.35 | $25.24 | 272900 |
| 2026-05-06 | 24.23 | $25.50 | 400930 |
| 2026-05-05 | 24.09 | $25.21 | 651108 |
| 2026-05-04 | 23.96 | $23.98 | 244600 |
| 2026-05-01 | 23.95 | $24.53 | 159076 |
| 2026-04-30 | 23.88 | $24.24 | 219900 |
| 2026-04-29 | 23.84 | $24.33 | 151900 |
| 2026-04-28 | 23.78 | $24.35 | 273106 |
| 2026-04-27 | 23.71 | $23.75 | 216800 |
| 2026-04-24 | 23.69 | $23.52 | 245248 |
| 2026-04-23 | 23.68 | $23.38 | 241196 |
| 2026-04-22 | 23.69 | $23.72 | 356308 |
| 2026-04-21 | 23.66 | $22.97 | 311862 |
| 2026-04-20 | 23.70 | $24.18 | 298200 |
| 2026-04-17 | 23.61 | $24.46 | 486121 |
| 2026-04-16 | 23.49 | $23.86 | 211700 |
| 2026-04-15 | 23.42 | $24.17 | 268400 |
| 2026-04-14 | 23.30 | $23.82 | 372200 |
| 2026-04-13 | 23.21 | $23.95 | 335600 |
| 2026-04-10 | 23.09 | $23.30 | 301100 |
| 2026-04-09 | 23.01 | $23.04 | 314008 |
| 2026-04-08 | 22.95 | $24.32 | 274136 |
| 2026-04-07 | 22.75 | $23.47 | 307220 |
| 2026-04-06 | 22.63 | $23.94 | 228100 |
| 2026-04-02 | 22.45 | $24.18 | 371900 |
| 2026-04-01 | 22.25 | $23.22 | 221206 |
| 2026-03-31 | 22.14 | $22.55 | 320703 |
| 2026-03-30 | 22.10 | $22.16 | 208001 |
| 2026-03-27 | 22.11 | $22.34 | 200638 |
| 2026-03-26 | 22.11 | $22.66 | 271705 |
| 2026-03-25 | 22.09 | $22.72 | 218409 |
| 2026-03-24 | 22.06 | $23.00 | 232700 |
| 2026-03-23 | 22.01 | $22.26 | 743658 |
| 2026-03-20 | 22.04 | $21.60 | 798354 |
| 2026-03-19 | 22.14 | $22.54 | 378442 |
| 2026-03-18 | 22.16 | $22.77 | 785719 |
| 2026-03-17 | 22.16 | $22.01 | 466708 |
| 2026-03-16 | 22.23 | $21.24 | 630300 |
| 2026-03-13 | 22.38 | $19.76 | 812394 |
| 2026-03-12 | 22.68 | $19.77 | 734900 |
| 2026-03-11 | 22.99 | $21.04 | 761655 |
| 2026-03-10 | 23.18 | $22.17 | 876400 |
| 2026-03-09 | 23.26 | $21.57 | 1.2M |
| 2026-03-06 | 23.39 | $22.20 | 891348 |
| 2026-03-05 | 23.45 | $23.16 | 458891 |
| 2026-03-04 | 23.41 | $24.15 | 476700 |
| 2026-03-03 | 23.26 | $23.98 | 492400 |
| 2026-03-02 | 23.11 | $24.45 | 876508 |
| 2026-02-27 | 22.90 | $24.05 | 444133 |
| 2026-02-26 | 22.71 | $23.48 | 512853 |
| 2026-02-25 | 22.57 | $23.60 | 467052 |
| 2026-02-24 | 22.39 | $23.75 | 635425 |
| 2026-02-23 | 22.19 | $23.63 | 885608 |
| 2026-02-20 | 21.98 | $23.96 | 505500 |
| 2026-02-19 | 21.72 | $23.55 | 720227 |
| 2026-02-18 | 21.48 | $23.38 | 796900 |
| 2026-02-17 | 21.24 | $22.54 | 368200 |
| 2026-02-13 | 21.06 | $22.21 | 256900 |
| 2026-02-12 | 20.90 | $21.52 | 261063 |
| 2026-02-11 | 20.80 | $22.15 | 297300 |
| 2026-02-10 | 20.63 | $21.49 | 606200 |
| 2026-02-09 | 20.50 | $20.97 | 221600 |
| 2026-02-06 | 20.41 | $20.77 | 310200 |
| 2026-02-05 | 20.34 | $20.20 | 321107 |
| 2026-02-04 | 20.32 | $20.21 | 473800 |
| 2026-02-03 | 20.28 | $21.47 | 418235 |
| 2026-02-02 | 20.12 | $21.33 | 362718 |
| 2026-01-30 | 19.95 | $20.90 | 330502 |
| 2026-01-29 | 19.81 | $20.75 | 389426 |
| 2026-01-28 | 19.67 | $20.42 | 325145 |
| 2026-01-27 | 19.56 | $20.34 | 313914 |
| 2026-01-26 | 19.45 | $20.23 | 292108 |
| 2026-01-23 | 19.34 | $19.97 | 299131 |
| 2026-01-22 | 19.25 | $20.02 | 329544 |
| 2026-01-21 | 19.15 | $19.96 | 274951 |
| 2026-01-20 | 19.05 | $19.21 | 319600 |
| 2026-01-16 | 19.01 | $19.35 | 419800 |
| 2026-01-15 | 18.95 | $19.88 | 469400 |
| 2026-01-14 | 18.84 | $19.60 | 376378 |
| 2026-01-13 | 18.74 | $19.03 | 291556 |
| 2026-01-12 | 18.70 | $18.81 | 211420 |
| 2026-01-09 | 18.67 | $18.80 | 309400 |
| 2026-01-08 | 18.65 | $19.65 | 526518 |
| 2026-01-07 | 18.54 | $18.87 | 329946 |
| 2026-01-06 | 18.50 | $18.89 | 501900 |
| 2026-01-05 | 18.47 | $18.26 | 343308 |
| 2026-01-02 | 18.50 | $18.44 | 352800 |
| 2025-12-31 | 18.51 | $18.43 | 194400 |
| 2025-12-30 | 18.53 | $18.44 | 265500 |
| 2025-12-29 | 18.55 | $18.77 | 353600 |
| 2025-12-26 | 18.53 | $18.79 | 256308 |
| 2025-12-24 | 18.52 | $18.60 | 171700 |
| 2025-12-23 | 18.52 | $18.57 | 255200 |
| 2025-12-22 | 18.53 | $18.64 | 279507 |
| 2025-12-19 | 18.54 | $18.27 | 743100 |
| 2025-12-18 | 18.57 | $18.30 | 321849 |
| 2025-12-17 | 18.59 | $18.25 | 352439 |
| 2025-12-16 | 18.62 | $18.17 | 308614 |
| 2025-12-15 | 18.66 | $18.11 | 331826 |
| 2025-12-12 | 18.69 | $18.21 | 371668 |
| 2025-12-11 | 18.72 | $18.43 | 844200 |
| 2025-12-10 | 18.72 | $18.75 | 656800 |
| 2025-12-09 | 18.68 | $18.73 | 545303 |
| 2025-12-08 | 18.64 | $18.79 | 607544 |
| 2025-12-05 | 18.58 | $19.32 | 477548 |
| 2025-12-04 | 18.46 | $19.09 | 457300 |
| 2025-12-03 | 18.36 | $19.09 | 598003 |
| 2025-12-02 | 18.24 | $18.85 | 395700 |
| 2025-12-01 | 18.13 | $18.88 | 705049 |
| 2025-11-28 | 18.02 | $18.92 | 477700 |
| 2025-11-26 | 17.88 | $18.84 | 711845 |
| 2025-11-25 | 17.75 | $18.89 | 900500 |
| 2025-11-24 | 17.60 | $19.19 | 1.6M |
| 2025-11-21 | 17.40 | $17.90 | 411544 |
| 2025-11-20 | 17.32 | $17.41 | 758500 |
| 2025-11-19 | 17.28 | $17.75 | 372343 |
| 2025-11-18 | 17.20 | $17.65 | 473300 |
| 2025-11-17 | 17.12 | $17.59 | 385500 |
| 2025-11-14 | 17.04 | $17.56 | 375000 |
| 2025-11-13 | 16.95 | $17.53 | 455127 |
| 2025-11-12 | 16.86 | $17.72 | 677200 |
| 2025-11-11 | 16.75 | $17.42 | 449000 |
| 2025-11-10 | 16.66 | $17.65 | 533875 |
| 2025-11-07 | 16.53 | $16.91 | 668500 |
| 2025-11-06 | 16.48 | $16.95 | 1.0M |
| 2025-11-05 | 16.41 | $16.76 | 414811 |
| 2025-11-04 | 16.37 | $16.47 | 447516 |
| 2025-11-03 | 16.35 | $16.75 | 350400 |
| 2025-10-31 | 16.31 | $17.04 | 690200 |
| 2025-10-30 | 16.24 | $16.72 | 345321 |
| 2025-10-29 | 16.21 | $16.58 | 383000 |
| 2025-10-28 | 16.19 | $16.44 | 331347 |
| 2025-10-27 | 16.19 | $16.28 | 353300 |
| 2025-10-24 | 16.22 | $16.02 | 332238 |
| 2025-10-23 | 16.29 | $16.16 | 258033 |
| 2025-10-22 | 16.35 | $15.80 | 404512 |
| 2025-10-21 | 16.46 | $15.70 | 451405 |
| 2025-10-20 | 16.59 | $15.92 | 436257 |
| 2025-10-17 | 16.72 | $16.22 | 384307 |
| 2025-10-16 | 16.83 | $16.29 | 433433 |
| 2025-10-15 | 16.95 | $16.25 | 414152 |
| 2025-10-14 | 17.08 | $16.09 | 485906 |
| 2025-10-13 | 17.24 | $16.11 | 676316 |
| 2025-10-10 | 17.41 | $15.57 | 767745 |
| 2025-10-09 | 17.64 | $16.41 | 575735 |
| 2025-10-08 | 17.80 | $16.52 | 631400 |
| 2025-10-07 | 17.95 | $17.22 | 532700 |
| 2025-10-06 | 18.04 | $16.98 | 457076 |
| 2025-10-03 | 18.16 | $17.22 | 674900 |
| 2025-10-02 | 18.25 | $17.30 | 556541 |
| 2025-10-01 | 18.34 | $17.83 | 670800 |
| 2025-09-30 | 18.38 | $17.80 | 383001 |
| 2025-09-29 | 18.42 | $17.94 | 579959 |
| 2025-09-26 | 18.43 | $18.32 | 485834 |
| 2025-09-25 | 18.41 | $18.49 | 529931 |
| 2025-09-24 | 18.36 | $18.99 | 488500 |
| 2025-09-23 | 18.26 | $19.26 | 446700 |
| 2025-09-22 | 18.12 | $18.66 | 873900 |
| 2025-09-19 | 18.02 | $18.71 | 1.8M |
| 2025-09-18 | 17.91 | $18.81 | 426900 |
| 2025-09-17 | 17.78 | $18.55 | 458824 |
| 2025-09-16 | 17.66 | $18.41 | 788100 |
| 2025-09-15 | 17.55 | $18.23 | 1.7M |
| 2025-09-12 | 17.44 | $18.02 | 491007 |
| 2025-09-11 | 17.34 | $17.76 | 1.1M |
| 2025-09-10 | 17.27 | $17.98 | 641944 |
| 2025-09-09 | 17.17 | $17.96 | 653045 |
| 2025-09-08 | 17.05 | $18.06 | 679300 |
| 2025-09-05 | 16.93 | $17.80 | 450444 |
| 2025-09-04 | 16.81 | $17.41 | 588807 |
| 2025-09-03 | 16.74 | $17.21 | 518933 |
| 2025-09-02 | 16.68 | $17.00 | 620200 |
| 2025-08-29 | 16.63 | $16.84 | 507218 |
| 2025-08-28 | 16.60 | $17.11 | 387000 |
| 2025-08-27 | 16.53 | $17.03 | 386800 |
| 2025-08-26 | 16.47 | $17.07 | 566313 |
| 2025-08-25 | 16.40 | $16.91 | 421779 |
| 2025-08-22 | 16.34 | $16.78 | 524577 |
| 2025-08-21 | 16.29 | $16.50 | 601909 |
| 2025-08-20 | 16.27 | $16.08 | 460404 |
| 2025-08-19 | 16.28 | $15.76 | 602100 |
| 2025-08-18 | 16.33 | $16.29 | 493226 |
| 2025-08-15 | 16.32 | $16.32 | 979800 |
| 2025-08-14 | 16.30 | $16.49 | 634200 |
| 2025-08-13 | 16.26 | $16.67 | 582420 |
| 2025-08-12 | 16.19 | $16.47 | 766312 |
| 2025-08-11 | 16.13 | $16.16 | 526449 |
| 2025-08-08 | 16.09 | $16.25 | 691943 |
| 2025-08-07 | 16.05 | $16.12 | 899903 |
| 2025-08-06 | 16.00 | $16.77 | 568331 |
| 2025-08-05 | 15.88 | $16.93 | 676400 |
| 2025-08-04 | 15.73 | $16.27 | 404253 |
| 2025-08-01 | 15.64 | $15.82 | 490500 |
| 2025-07-31 | 15.58 | $15.93 | 736191 |
| 2025-07-30 | 15.49 | $15.84 | 586620 |
| 2025-07-29 | 15.41 | $16.08 | 731369 |
| 2025-07-28 | 15.29 | $16.19 | 560102 |
| 2025-07-25 | 15.14 | $16.17 | 613647 |
| 2025-07-24 | 14.98 | $16.18 | 546000 |
| 2025-07-23 | 14.80 | $16.13 | 778748 |
| 2025-07-22 | 14.62 | $15.69 | 569900 |
| 2025-07-21 | 14.46 | $15.15 | 681574 |
| 2025-07-18 | 14.35 | $15.22 | 1.7M |
| 2025-07-17 | 14.22 | $15.00 | 562700 |
| 2025-07-16 | 14.11 | $14.66 | 1.3M |
| 2025-07-15 | 14.03 | $14.56 | 1.3M |
| 2025-07-14 | 13.95 | $14.89 | 746700 |
| 2025-07-11 | 13.84 | $15.10 | 692186 |
| 2025-07-10 | 13.70 | $14.71 | 896500 |
| 2025-07-09 | 13.59 | $13.90 | 524015 |
| 2025-07-08 | 13.56 | $14.09 | 525400 |
| 2025-07-07 | 13.51 | $13.97 | 733200 |
| 2025-07-03 | 13.46 | $13.95 | 405200 |
| 2025-07-02 | 13.42 | $13.80 | 475400 |
| 2025-07-01 | 13.39 | $13.25 | 671605 |
| 2025-06-30 | 13.40 | $13.07 | 785016 |
| 2025-06-27 | 13.44 | $13.17 | 951600 |
| 2025-06-26 | 13.47 | $13.25 | 467551 |
| 2025-06-25 | 13.48 | $13.50 | 922100 |
| 2025-06-24 | 13.48 | $13.07 | 570624 |
| 2025-06-23 | 13.51 | $12.96 | 848300 |
| 2025-06-20 | 13.56 | $13.21 | 1.5M |
| 2025-06-18 | 13.58 | $13.56 | 574897 |
| 2025-06-17 | 13.57 | $13.72 | 864600 |
| 2025-06-16 | 13.55 | $13.79 | 752146 |
| 2025-06-13 | 13.52 | $14.12 | 974058 |
| 2025-06-12 | 13.47 | $13.98 | 981000 |
| 2025-06-11 | 13.42 | $13.90 | 797800 |
| 2025-06-10 | 13.39 | $13.51 | 561037 |
| 2025-06-09 | 13.40 | $13.50 | 417932 |
| 2025-06-06 | 13.41 | $13.48 | 339215 |
| 2025-06-05 | 13.42 | $13.36 | 493828 |
| 2025-06-04 | 13.45 | $13.36 | 817441 |
| 2025-06-03 | 13.47 | $13.16 | 491052 |
| 2025-06-02 | 13.52 | $13.10 | 598400 |
| 2025-05-30 | 13.57 | $13.24 | 1.7M |
| 2025-05-29 | 13.61 | $13.09 | 1.2M |
| 2025-05-28 | 13.66 | $13.12 | 727600 |
| 2025-05-27 | 13.72 | $13.28 | 715600 |
| 2025-05-23 | 13.75 | $13.27 | 649818 |
| 2025-05-22 | 13.78 | $13.04 | 939700 |
| 2025-05-21 | 13.84 | $13.51 | 513518 |
| 2025-05-20 | 13.84 | $13.95 | 508350 |
| 2025-05-19 | 13.79 | $14.03 | 470421 |
| 2025-05-16 | 13.73 | $14.20 | 451519 |
| 2025-05-15 | 13.65 | $14.22 | 512309 |
| 2025-05-14 | 13.55 | $14.39 | 546220 |
| 2025-05-13 | 13.43 | $14.56 | 661762 |
| 2025-05-12 | 13.29 | $14.19 | 857000 |
| 2025-05-09 | 13.17 | $13.54 | 751526 |
| 2025-05-08 | 13.11 | $13.51 | 1.0M |
| 2025-05-07 | 13.05 | $13.46 | 688051 |
| 2025-05-06 | 12.98 | $13.44 | 570006 |
| 2025-05-05 | 12.91 | $13.58 | 442849 |
| 2025-05-02 | 12.82 | $13.58 | 485000 |
| 2025-05-01 | 12.72 | $13.36 | 734618 |
| 2025-04-30 | 12.65 | $12.96 | 769654 |
| 2025-04-29 | 12.61 | $13.11 | 1.1M |
| 2025-04-28 | 12.56 | $12.74 | 538600 |
| 2025-04-25 | 12.55 | $12.83 | 424229 |
| 2025-04-24 | 12.54 | $12.87 | 507129 |
| 2025-04-23 | 12.52 | $12.70 | 592407 |
| 2025-04-22 | 12.52 | $12.26 | 494814 |
| 2025-04-21 | 12.57 | $12.27 | 416672 |
| 2025-04-17 | 12.63 | $12.60 | 435300 |
| 2025-04-16 | 12.66 | $12.46 | 583919 |
| 2025-04-15 | 12.71 | $12.51 | 500521 |
| 2025-04-14 | 12.76 | $12.79 | 623565 |
| 2025-04-11 | 12.79 | $13.19 | 883000 |
| 2025-04-10 | 12.78 | $11.99 | 861900 |
| 2025-04-09 | 12.90 | $12.50 | 1.1M |
| 2025-04-08 | 12.98 | $11.36 | 1.8M |
| 2025-04-07 | 13.18 | $12.14 | 1.1M |
| 2025-04-04 | 13.31 | $11.70 | 1.2M |
| 2025-04-03 | 13.49 | $12.67 | 1.3M |
| 2025-04-02 | 13.59 | $13.53 | 441306 |
| 2025-04-01 | 13.61 | $13.68 | 736339 |
| 2025-03-31 | 13.62 | $13.36 | 950459 |
| 2025-03-28 | 13.66 | $13.36 | 720200 |
| 2025-03-27 | 13.71 | $13.16 | 1.1M |
| 2025-03-26 | 13.78 | $13.40 | 641625 |
| 2025-03-25 | 13.83 | $13.46 | 430115 |
| 2025-03-24 | 13.88 | $13.55 | 405880 |
| 2025-03-21 | 13.92 | $13.64 | 1.2M |
| 2025-03-20 | 13.96 | $13.99 | 483909 |
| 2025-03-19 | 13.97 | $13.79 | 530400 |
| 2025-03-18 | 14.00 | $13.75 | 418230 |
| 2025-03-17 | 14.04 | $13.87 | 570050 |
| 2025-03-14 | 14.07 | $13.90 | 563908 |
| 2025-03-13 | 14.10 | $13.93 | 858965 |
| 2025-03-12 | 14.13 | $14.13 | 1.2M |
| 2025-03-11 | 14.15 | $13.50 | 1.0M |
| 2025-03-10 | 14.23 | $13.82 | 1.1M |
| 2025-03-07 | 14.28 | $14.29 | 596800 |
| 2025-03-06 | 14.28 | $14.26 | 969210 |
| 2025-03-05 | 14.30 | $14.00 | 1.0M |
| 2025-03-04 | 14.34 | $14.12 | 709502 |
| 2025-03-03 | 14.37 | $13.94 | 806300 |
| 2025-02-28 | 14.42 | $14.28 | 1.2M |
| 2025-02-27 | 14.44 | $14.36 | 1.3M |
| 2025-02-26 | 14.45 | $14.44 | 997219 |
| 2025-02-25 | 14.45 | $14.20 | 757200 |
| 2025-02-24 | 14.48 | $13.88 | 869933 |
| 2025-02-21 | 14.54 | $14.15 | 906700 |
| 2025-02-20 | 14.57 | $14.71 | 1.3M |
| 2025-02-19 | 14.55 | $14.62 | 797800 |
| 2025-02-18 | 14.54 | $14.85 | 592442 |
| 2025-02-14 | 14.50 | $14.61 | 418900 |
| 2025-02-13 | 14.48 | $14.62 | 375182 |
| 2025-02-12 | 14.46 | $14.35 | 487442 |
| 2025-02-11 | 14.47 | $14.56 | 391718 |
| 2025-02-10 | 14.45 | $14.61 | 319400 |
| 2025-02-07 | 14.44 | $14.39 | 335533 |
| 2025-02-06 | 14.44 | $14.52 | 463111 |
| 2025-02-05 | 14.43 | $14.73 | 626632 |
| 2025-02-04 | 14.39 | $14.70 | 400138 |
| 2025-02-03 | 14.35 | $14.11 | 362851 |
| 2025-01-31 | 14.37 | $14.46 | 361600 |
| 2025-01-30 | 14.36 | $14.65 | 336400 |
| 2025-01-29 | 14.32 | $14.58 | 367538 |
| 2025-01-28 | 14.29 | $14.17 | 354200 |
| 2025-01-27 | 14.30 | $14.33 | 519035 |
| 2025-01-24 | 14.29 | $14.37 | 434200 |
| 2025-01-23 | 14.27 | $14.36 | 440800 |
| 2025-01-22 | 14.25 | $13.93 | 420944 |
| 2025-01-21 | 14.27 | $14.29 | 422417 |
| 2025-01-17 | 14.26 | $14.38 | 450800 |
| 2025-01-16 | 14.23 | $14.27 | 413628 |
| 2025-01-15 | 14.22 | $14.62 | 335755 |
| 2025-01-14 | 14.18 | $14.59 | 348501 |
| 2025-01-13 | 14.14 | $14.58 | 392300 |
| 2025-01-10 | 14.10 | $14.49 | 655400 |
| 2025-01-08 | 14.07 | $14.06 | 292200 |
| 2025-01-07 | 14.09 | $14.02 | 491639 |
| 2025-01-06 | 14.12 | $13.84 | 441145 |
| 2025-01-03 | 14.18 | $14.22 | 313514 |
| 2025-01-02 | 14.21 | $14.58 | 399800 |
| 2024-12-31 | 14.20 | $13.94 | 297603 |
| 2024-12-30 | 14.27 | $13.83 | 331415 |
| 2024-12-27 | 14.35 | $13.91 | 443217 |
| 2024-12-26 | 14.44 | $14.03 | 362222 |
| 2024-12-24 | 14.53 | $14.06 | 274412 |
| 2024-12-23 | 14.63 | $14.04 | 541700 |
| 2024-12-20 | 14.75 | $13.74 | 699713 |
| 2024-12-19 | 14.91 | $13.64 | 371471 |
| 2024-12-18 | 15.10 | $13.92 | 577700 |
| 2024-12-17 | 15.27 | $14.03 | 649500 |
| 2024-12-16 | 15.45 | $14.61 | 471760 |
| 2024-12-13 | 15.59 | $14.69 | 366847 |
| 2024-12-12 | 15.74 | $15.02 | 366429 |
| 2024-12-11 | 15.87 | $15.03 | 505936 |
| 2024-12-10 | 16.01 | $15.27 | 319525 |
| 2024-12-09 | 16.14 | $15.26 | 342216 |
| 2024-12-06 | 16.28 | $15.03 | 499700 |
| 2024-12-05 | 16.45 | $15.74 | 465148 |
| 2024-12-04 | 16.56 | $15.57 | 419629 |
| 2024-12-03 | 16.69 | $15.62 | 380800 |
| 2024-12-02 | 16.82 | $15.52 | 484110 |
| 2024-11-29 | 16.96 | $15.87 | 252800 |
| 2024-11-27 | 17.07 | $16.03 | 613316 |
| 2024-11-26 | 17.16 | $16.80 | 656206 |
| 2024-11-25 | 17.17 | $17.04 | 685800 |
| 2024-11-22 | 17.15 | $16.86 | 467268 |
| 2024-11-21 | 17.14 | $16.73 | 545608 |
| 2024-11-20 | 17.14 | $17.14 | 542500 |
| 2024-11-19 | 17.10 | $17.20 | 510420 |
| 2024-11-18 | 17.05 | $17.60 | 460737 |
| 2024-11-15 | 16.95 | $17.66 | 512789 |
| 2024-11-14 | 16.84 | $17.77 | 404325 |
| 2024-11-13 | 16.72 | $17.56 | 602132 |
| 2024-11-12 | 16.62 | $17.64 | 484500 |
| 2024-11-11 | 16.51 | $17.80 | 779100 |
| 2024-11-08 | 16.37 | $17.43 | 476500 |
| 2024-11-07 | 16.28 | $17.55 | 722429 |
| 2024-11-06 | 16.18 | $16.77 | 744822 |
| 2024-11-05 | 16.15 | $16.39 | 633400 |
| 2024-11-04 | 16.17 | $16.01 | 469702 |
| 2024-11-01 | 16.24 | $15.95 | 443518 |
| 2024-10-31 | 16.32 | $15.74 | 524100 |
| 2024-10-30 | 16.44 | $15.65 | 262373 |
| 2024-10-29 | 16.59 | $15.81 | 531749 |
| 2024-10-28 | 16.73 | $15.65 | 596236 |
| 2024-10-25 | 16.91 | $15.86 | 318100 |
| 2024-10-24 | 17.08 | $15.66 | 411979 |
| 2024-10-23 | 17.29 | $15.81 | 701000 |
| 2024-10-22 | 17.50 | $16.36 | 545825 |
| 2024-10-21 | 17.67 | $16.50 | 346909 |
| 2024-10-18 | 17.84 | $16.97 | 244500 |
| 2024-10-17 | 17.97 | $17.12 | 370035 |
| 2024-10-16 | 18.08 | $16.91 | 315871 |
| 2024-10-15 | 18.22 | $16.99 | 398611 |
| 2024-10-14 | 18.36 | $17.25 | 295500 |
| 2024-10-11 | 18.47 | $17.84 | 340484 |
| 2024-10-10 | 18.52 | $18.06 | 318100 |
| 2024-10-09 | 18.55 | $17.76 | 329739 |
| 2024-10-08 | 18.60 | $18.08 | 460933 |
| 2024-10-07 | 18.61 | $18.40 | 359440 |
| 2024-10-04 | 18.59 | $18.42 | 346140 |
| 2024-10-03 | 18.55 | $18.61 | 434045 |
| 2024-10-02 | 18.49 | $19.15 | 288200 |
| 2024-10-01 | 18.36 | $19.17 | 457400 |
| 2024-09-30 | 18.23 | $19.50 | 450700 |
| 2024-09-27 | 18.05 | $19.16 | 432126 |
| 2024-09-26 | 17.90 | $19.25 | 505733 |
| 2024-09-25 | 17.73 | $18.98 | 540137 |
| 2024-09-24 | 17.57 | $18.91 | 424100 |
| 2024-09-23 | 17.42 | $18.21 | 367123 |
| 2024-09-20 | 17.33 | $17.97 | 1.2M |
| 2024-09-19 | 17.26 | $18.17 | 334770 |
| 2024-09-18 | 17.16 | $17.72 | 494803 |
| 2024-09-17 | 17.10 | $17.48 | 268537 |
| 2024-09-16 | 17.07 | $17.51 | 294058 |
| 2024-09-13 | 17.04 | $17.24 | 318443 |
| 2024-09-12 | 17.03 | $17.13 | 395100 |
| 2024-09-11 | 17.03 | $17.03 | 464370 |
| 2024-09-10 | 17.05 | $16.39 | 464536 |
| 2024-09-09 | 17.13 | $16.64 | 343500 |
| 2024-09-06 | 17.20 | $16.63 | 372500 |
| 2024-09-05 | 17.26 | $16.88 | 409900 |
| 2024-09-04 | 17.31 | $16.90 | 452040 |
| 2024-09-03 | 17.36 | $17.01 | 421604 |
| 2024-08-30 | 17.41 | $17.59 | 260600 |
| 2024-08-29 | 17.40 | $17.50 | 431831 |
| 2024-08-28 | 17.41 | $17.27 | 380800 |
| 2024-08-27 | 17.44 | $17.55 | 353600 |
| 2024-08-26 | 17.46 | $17.20 | 329524 |
| 2024-08-23 | 17.53 | $17.17 | 408400 |
| 2024-08-22 | 17.60 | $16.99 | 246500 |
| 2024-08-21 | 17.71 | $17.34 | 320719 |
| 2024-08-20 | 17.80 | $17.19 | 533712 |
| 2024-08-19 | 17.92 | $17.39 | 376817 |
| 2024-08-16 | 18.04 | $17.71 | 533400 |
| 2024-08-15 | 18.13 | $17.60 | 419017 |
| 2024-08-14 | 18.26 | $17.45 | 460900 |
| 2024-08-13 | 18.41 | $17.77 | 500547 |
| 2024-08-12 | 18.54 | $17.66 | 412110 |
| 2024-08-09 | 18.71 | $17.33 | 654107 |
| 2024-08-08 | 18.92 | $17.41 | 795321 |
| 2024-08-07 | 19.13 | $17.85 | 479313 |
| 2024-08-06 | 19.33 | $17.89 | 568100 |
| 2024-08-05 | 19.52 | $17.54 | 771000 |
| 2024-08-02 | 19.77 | $18.17 | 587027 |
| 2024-08-01 | 19.97 | $18.74 | 681855 |
| 2024-07-31 | 20.14 | $19.41 | 509230 |
| 2024-07-30 | 20.25 | $19.22 | 518015 |
| 2024-07-29 | 20.39 | $19.52 | 350253 |
| 2024-07-26 | 20.51 | $19.56 | 374481 |
| 2024-07-25 | 20.64 | $19.67 | 465529 |
| 2024-07-24 | 20.76 | $20.27 | 382147 |
| 2024-07-23 | 20.83 | $20.66 | 646464 |
| 2024-07-22 | 20.87 | $20.80 | 577101 |
| 2024-07-19 | 20.89 | $20.24 | 366900 |
| 2024-07-18 | 20.97 | $20.44 | 430100 |
| 2024-07-17 | 21.03 | $20.80 | 499537 |
| 2024-07-16 | 21.06 | $20.84 | 347900 |
| 2024-07-15 | 21.08 | $20.78 | 448400 |
| 2024-07-12 | 21.10 | $20.93 | 618254 |
| 2024-07-11 | 21.12 | $20.84 | 502900 |
| 2024-07-10 | 21.14 | $20.73 | 742369 |
| 2024-07-09 | 21.18 | $20.53 | 521900 |
| 2024-07-08 | 21.24 | $20.66 | 610536 |
| 2024-07-05 | 21.30 | $21.08 | 446349 |
| 2024-07-03 | 21.33 | $22.07 | 371735 |
| 2024-07-02 | 21.26 | $21.87 | 673806 |
| 2024-07-01 | 21.21 | $21.73 | 522534 |
| 2024-06-28 | 21.18 | $21.31 | 951844 |
| 2024-06-27 | 21.19 | $21.35 | 406704 |
| 2024-06-26 | 21.20 | $21.52 | 656700 |
| 2024-06-25 | 21.20 | $21.15 | 412572 |
| 2024-06-24 | 21.24 | $21.06 | 297141 |
| 2024-06-21 | 21.29 | $21.04 | 676700 |
| 2024-06-20 | 21.35 | $21.03 | 465500 |
| 2024-06-18 | 21.41 | $20.40 | 383300 |
| 2024-06-17 | 21.55 | $20.28 | 503000 |
| 2024-06-14 | 21.72 | $20.45 | 371300 |
| 2024-06-13 | 21.88 | $21.22 | 491807 |
| 2024-06-12 | 21.97 | $21.33 | 440330 |
| 2024-06-11 | 22.06 | $20.97 | 650245 |
| 2024-06-10 | 22.19 | $21.78 | 297300 |
| 2024-06-07 | 22.26 | $21.74 | 321445 |
| 2024-06-06 | 22.33 | $22.07 | 392631 |
| 2024-06-05 | 22.37 | $22.45 | 612281 |
| 2024-06-04 | 22.37 | $21.95 | 414300 |
| 2024-06-03 | 22.43 | $22.40 | 434900 |
| 2024-05-31 | 22.44 | $22.52 | 501700 |
| 2024-05-30 | 22.43 | $22.29 | 584942 |
| 2024-05-29 | 22.45 | $22.02 | 831000 |
| 2024-05-28 | 22.49 | $21.86 | 765565 |
| 2024-05-24 | 22.54 | $22.11 | 643295 |
| 2024-05-23 | 22.56 | $21.64 | 863332 |
| 2024-05-22 | 22.63 | $22.13 | 710100 |
| 2024-05-21 | 22.65 | $22.78 | 583745 |
| 2024-05-20 | 22.59 | $23.30 | 658921 |
| 2024-05-17 | 22.48 | $23.18 | 554500 |
| 2024-05-16 | 22.36 | $23.03 | 652365 |
| 2024-05-15 | 22.25 | $22.53 | 888631 |
| 2024-05-14 | 22.17 | $22.83 | 889940 |
| 2024-05-13 | 22.05 | $22.95 | 833640 |
| 2024-05-10 | 21.91 | $22.84 | 826509 |
| 2024-05-09 | 21.77 | $22.71 | 1.1M |
| 2024-05-08 | 21.63 | $22.65 | 1.0M |
| 2024-05-07 | 21.49 | $22.44 | 1.1M |
| 2024-05-06 | 21.36 | $21.85 | 690389 |
| 2024-05-03 | 21.28 | $22.26 | 526200 |
| 2024-05-02 | 21.15 | $22.17 | 658500 |
| 2024-05-01 | 21.02 | $21.76 | 601500 |
| 2024-04-30 | 20.93 | $21.34 | 550500 |
| 2024-04-29 | 20.87 | $21.42 | 583100 |
| 2024-04-26 | 20.80 | $21.55 | 471918 |
| 2024-04-25 | 20.71 | $21.23 | 519500 |
| 2024-04-24 | 20.65 | $21.22 | 362301 |
| 2024-04-23 | 20.58 | $21.12 | 539339 |
| 2024-04-22 | 20.52 | $20.80 | 475200 |
| 2024-04-19 | 20.48 | $20.55 | 429800 |
| 2024-04-18 | 20.47 | $20.28 | 403610 |
| 2024-04-17 | 20.48 | $20.26 | 402200 |
| 2024-04-16 | 20.49 | $20.39 | 422400 |
| 2024-04-15 | 20.48 | $20.65 | 344404 |
| 2024-04-12 | 20.46 | $20.55 | 439655 |
| 2024-04-11 | 20.44 | $20.95 | 632300 |
| 2024-04-10 | 20.38 | $20.61 | 513223 |
| 2024-04-09 | 20.36 | $20.38 | 642327 |
| 2024-04-08 | 20.36 | $20.32 | 502344 |
| 2024-04-05 | 20.37 | $20.72 | 500322 |
| 2024-04-04 | 20.34 | $20.55 | 561500 |
| 2024-04-03 | 20.32 | $21.01 | 819804 |
| 2024-04-02 | 20.26 | $20.06 | 869800 |
| 2024-04-01 | 20.28 | $20.38 | 995045 |
| 2024-03-28 | 20.27 | $20.33 | 600150 |
| 2024-03-27 | 20.28 | $20.14 | 502316 |
| 2024-03-26 | 20.29 | $19.79 | 915206 |
| 2024-03-25 | 20.34 | $20.05 | 597315 |
| 2024-03-22 | 20.37 | $20.42 | 530400 |
| 2024-03-21 | 20.35 | $20.32 | 666545 |
| 2024-03-20 | 20.34 | $19.82 | 964750 |
| 2024-03-19 | 20.37 | $20.04 | 949600 |
| 2024-03-18 | 20.37 | $20.26 | 605300 |
| 2024-03-15 | 20.34 | $20.42 | 897500 |
| 2024-03-14 | 20.28 | $20.49 | 660311 |
| 2024-03-13 | 20.20 | $20.84 | 557221 |
| 2024-03-12 | 20.06 | $21.18 | 842700 |
| 2024-03-11 | 19.89 | $20.78 | 552710 |
| 2024-03-08 | 19.74 | $20.71 | 642872 |
| 2024-03-07 | 19.58 | $20.45 | 654053 |
| 2024-03-06 | 19.43 | $19.95 | 671422 |
| 2024-03-05 | 19.33 | $19.86 | 858500 |
| 2024-03-04 | 19.22 | $20.09 | 821400 |
| 2024-03-01 | 19.07 | $20.69 | 1.1M |
| 2024-02-29 | 18.85 | $20.40 | 774898 |
| 2024-02-28 | 18.65 | $19.96 | 869200 |
| 2024-02-27 | 18.48 | $19.69 | 676430 |
| 2024-02-26 | 18.32 | $19.47 | 733027 |
| 2024-02-23 | 18.18 | $19.87 | 1.4M |
| 2024-02-22 | 17.99 | $19.49 | 1.8M |
| 2024-02-21 | 17.82 | $18.17 | 707477 |
| 2024-02-20 | 17.78 | $17.92 | 1.0M |
| 2024-02-16 | 17.75 | $17.72 | 578200 |
| 2024-02-15 | 17.74 | $17.69 | 534301 |
| 2024-02-14 | 17.73 | $17.60 | 684103 |
| 2024-02-13 | 17.72 | $17.64 | 633700 |
| 2024-02-12 | 17.71 | $18.33 | 721241 |
| 2024-02-09 | 17.61 | $18.18 | 833400 |
| 2024-02-08 | 17.52 | $17.82 | 507732 |
| 2024-02-07 | 17.45 | $17.93 | 486851 |
| 2024-02-06 | 17.37 | $17.93 | 865617 |
| 2024-02-05 | 17.27 | $17.44 | 1.0M |
| 2024-02-02 | 17.22 | $17.26 | 975313 |
| 2024-02-01 | 17.19 | $17.57 | 1.1M |
| 2024-01-31 | 17.12 | $17.54 | 666811 |
| 2024-01-30 | 17.05 | $17.88 | 529900 |
| 2024-01-29 | 16.94 | $17.73 | 580900 |
| 2024-01-26 | 16.84 | $17.81 | 637360 |
| 2024-01-25 | 16.73 | $17.42 | 578400 |
| 2024-01-24 | 16.65 | $17.65 | 952200 |
| 2024-01-23 | 16.54 | $16.82 | 668400 |
| 2024-01-22 | 16.50 | $17.05 | 645646 |
| 2024-01-19 | 16.44 | $17.10 | 925700 |
| 2024-01-18 | 16.37 | $16.98 | 893718 |
| 2024-01-17 | 16.30 | $16.30 | 532606 |
| 2024-01-16 | 16.30 | $16.26 | 803400 |
| 2024-01-12 | 16.29 | $15.95 | 592502 |
| 2024-01-11 | 16.31 | $15.83 | 399790 |
| 2024-01-10 | 16.33 | $16.02 | 689866 |
| 2024-01-09 | 16.33 | $15.93 | 696391 |
| 2024-01-08 | 16.33 | $16.47 | 653860 |
| 2024-01-05 | 16.26 | $16.90 | 785526 |
| 2024-01-04 | 16.15 | $17.00 | 1.1M |
| 2024-01-03 | 16.01 | $16.77 | 1.3M |
| 2024-01-02 | 15.89 | $16.24 | 755400 |
| 2023-12-29 | 15.82 | $16.59 | 651334 |
| 2023-12-28 | 15.71 | $16.48 | 672300 |
| 2023-12-27 | 15.61 | $16.45 | 601700 |
| 2023-12-26 | 15.50 | $16.23 | 610900 |
| 2023-12-22 | 15.40 | $16.46 | 694501 |
| 2023-12-21 | 15.28 | $16.18 | 522130 |
| 2023-12-20 | 15.18 | $15.75 | 796100 |
| 2023-12-19 | 15.12 | $15.90 | 843100 |
| 2023-12-18 | 15.03 | $15.81 | 910853 |
| 2023-12-15 | 14.95 | $15.70 | 1.2M |
| 2023-12-14 | 14.86 | $15.15 | 858822 |
| 2023-12-13 | 14.83 | $14.73 | 762700 |
| 2023-12-12 | 14.83 | $14.78 | 605538 |
| 2023-12-11 | 14.82 | $14.46 | 486700 |
| 2023-12-08 | 14.84 | $14.31 | 459567 |
| 2023-12-07 | 14.87 | $14.17 | 736100 |
| 2023-12-06 | 14.90 | $14.44 | 714314 |
| 2023-12-05 | 14.91 | $14.66 | 1.1M |
| 2023-12-04 | 14.88 | $15.65 | 935800 |
| 2023-12-01 | 14.76 | $16.13 | 1.1M |
| 2023-11-30 | 14.57 | $15.52 | 1.0M |
| 2023-11-29 | 14.43 | $15.07 | 711200 |
| 2023-11-28 | 14.32 | $14.91 | 505736 |
| 2023-11-27 | 14.22 | $15.17 | 700100 |
| 2023-11-24 | 14.08 | $15.39 | 618730 |
| 2023-11-22 | 13.92 | $14.70 | 638324 |
| 2023-11-21 | 13.81 | $14.78 | 1.1M |
| 2023-11-20 | 13.69 | $14.35 | 1.1M |
| 2023-11-17 | 13.62 | $14.36 | 874133 |
| 2023-11-16 | 13.54 | $14.17 | 1.0M |
| 2023-11-15 | 13.48 | $13.97 | 1.0M |
| 2023-11-14 | 13.44 | $13.94 | 908633 |
| 2023-11-13 | 13.40 | $13.69 | 583628 |
| 2023-11-10 | 13.39 | $13.48 | 490046 |
| 2023-11-09 | 13.41 | $13.69 | 1.5M |
| 2023-11-08 | 13.41 | $12.82 | 673600 |
| 2023-11-07 | 13.50 | $13.08 | 523828 |
| 2023-11-06 | 13.58 | $13.41 | 459300 |
| 2023-11-03 | 13.62 | $13.42 | 741875 |
| 2023-11-02 | 13.68 | $13.20 | 636234 |
| 2023-11-01 | 13.75 | $12.99 | 701708 |
| 2023-10-31 | 13.86 | $13.17 | 515312 |
| 2023-10-30 | 13.94 | $13.18 | 608320 |
| 2023-10-27 | 14.04 | $13.15 | 573826 |
| 2023-10-26 | 14.14 | $13.44 | 752553 |
| 2023-10-25 | 14.21 | $13.73 | 565544 |
| 2023-10-24 | 14.26 | $14.00 | 495000 |
| 2023-10-23 | 14.28 | $13.69 | 503600 |
| 2023-10-20 | 14.33 | $14.20 | 605818 |
| 2023-10-19 | 14.32 | $14.32 | 565400 |
| 2023-10-18 | 14.31 | $14.42 | 360206 |
| 2023-10-17 | 14.27 | $14.61 | 730700 |
| 2023-10-16 | 14.22 | $14.27 | 492700 |
| 2023-10-13 | 14.19 | $14.42 | 383200 |
| 2023-10-12 | 14.14 | $14.32 | 390943 |
| 2023-10-11 | 14.10 | $14.48 | 309239 |
| 2023-10-10 | 14.04 | $14.50 | 461923 |
| 2023-10-09 | 13.97 | $14.63 | 603500 |
| 2023-10-06 | 13.89 | $14.58 | 567451 |
| 2023-10-05 | 13.80 | $14.31 | 558144 |
| 2023-10-04 | 13.74 | $13.86 | 602459 |
| 2023-10-03 | 13.72 | $13.87 | 792300 |
| 2023-10-02 | 13.70 | $14.20 | 1.6M |
| 2023-09-29 | 13.64 | $13.99 | 433029 |
| 2023-09-28 | 13.60 | $13.87 | 482927 |
| 2023-09-27 | 13.58 | $13.91 | 657903 |
| 2023-09-26 | 13.54 | $13.82 | 552745 |
| 2023-09-25 | 13.52 | $13.69 | 446823 |
| 2023-09-22 | 13.51 | $13.48 | 554200 |
| 2023-09-21 | 13.52 | $13.27 | 575300 |
| 2023-09-20 | 13.55 | $13.34 | 502935 |
| 2023-09-19 | 13.57 | $13.35 | 595328 |
| 2023-09-18 | 13.60 | $13.30 | 1.3M |
| 2023-09-15 | 13.63 | $13.71 | 906007 |
| 2023-09-14 | 13.63 | $13.85 | 724571 |
| 2023-09-13 | 13.62 | $13.39 | 592910 |
| 2023-09-12 | 13.65 | $13.44 | 520400 |
| 2023-09-11 | 13.68 | $13.60 | 448346 |
| 2023-09-08 | 13.70 | $13.82 | 537100 |
| 2023-09-07 | 13.70 | $13.38 | 839600 |
| 2023-09-06 | 13.75 | $13.59 | 522716 |
| 2023-09-05 | 13.77 | $13.55 | 407500 |
| 2023-09-01 | 13.81 | $13.81 | 424300 |
| 2023-08-31 | 13.82 | $13.67 | 463115 |
| 2023-08-30 | 13.85 | $13.75 | 392259 |
| 2023-08-29 | 13.87 | $13.86 | 543700 |
| 2023-08-28 | 13.88 | $13.61 | 491700 |
| 2023-08-25 | 13.92 | $13.37 | 653136 |
| 2023-08-24 | 13.99 | $13.47 | 763235 |
| 2023-08-23 | 14.06 | $13.90 | 759404 |
| 2023-08-22 | 14.08 | $13.76 | 535439 |
| 2023-08-21 | 14.11 | $13.80 | 612500 |
| 2023-08-18 | 14.14 | $14.07 | 759216 |
| 2023-08-17 | 14.14 | $14.21 | 588910 |
| 2023-08-16 | 14.13 | $14.03 | 652307 |
| 2023-08-15 | 14.12 | $13.93 | 646906 |
| 2023-08-14 | 14.13 | $14.08 | 931110 |
| 2023-08-11 | 14.12 | $14.28 | 568800 |
| 2023-08-10 | 14.09 | $14.26 | 636928 |
| 2023-08-09 | 14.06 | $14.36 | 701500 |
| 2023-08-08 | 14.01 | $13.95 | 689847 |
| 2023-08-07 | 14.01 | $14.01 | 879700 |
| 2023-08-04 | 13.99 | $13.94 | 1.5M |
| 2023-08-03 | 13.98 | $14.57 | 794056 |
| 2023-08-02 | 13.91 | $14.07 | 628325 |
| 2023-08-01 | 13.88 | $14.37 | 498808 |
| 2023-07-31 | 13.82 | $14.50 | 542118 |
| 2023-07-28 | 13.75 | $14.50 | 620600 |
| 2023-07-27 | 13.67 | $13.87 | 564500 |
| 2023-07-26 | 13.65 | $13.96 | 487823 |
| 2023-07-25 | 13.62 | $13.74 | 928518 |
| 2023-07-24 | 13.62 | $13.40 | 643334 |
| 2023-07-21 | 13.64 | $13.41 | 945600 |
| 2023-07-20 | 13.68 | $13.71 | 585240 |
| 2023-07-19 | 13.68 | $13.59 | 522040 |
| 2023-07-18 | 13.70 | $13.54 | 595036 |
| 2023-07-17 | 13.73 | $13.59 | 542033 |
| 2023-07-14 | 13.76 | $13.54 | 525219 |
| 2023-07-13 | 13.79 | $13.80 | 369200 |
| 2023-07-12 | 13.81 | $13.77 | 671800 |
| 2023-07-11 | 13.82 | $13.63 | 512608 |
| 2023-07-10 | 13.85 | $13.41 | 576514 |
| 2023-07-07 | 13.91 | $13.73 | 831542 |
| 2023-07-06 | 13.93 | $13.51 | 787152 |
| 2023-07-05 | 13.98 | $14.04 | 926707 |
| 2023-07-03 | 13.98 | $13.86 | 627729 |
| 2023-06-30 | 13.99 | $14.03 | 609800 |
| 2023-06-29 | 13.98 | $13.89 | 522243 |
| 2023-06-28 | 13.97 | $13.61 | 563104 |
| 2023-06-27 | 14.00 | $13.48 | 603110 |
| 2023-06-26 | 14.02 | $13.66 | 655679 |
| 2023-06-23 | 14.03 | $13.98 | 1.3M |
| 2023-06-22 | 14.00 | $14.34 | 508678 |
| 2023-06-21 | 13.93 | $14.30 | 510900 |
| 2023-06-20 | 13.86 | $14.30 | 595312 |
| 2023-06-16 | 13.79 | $14.36 | 852916 |
| 2023-06-15 | 13.71 | $14.42 | 646901 |
| 2023-06-14 | 13.63 | $14.25 | 786810 |
| 2023-06-13 | 13.55 | $13.92 | 824936 |
| 2023-06-12 | 13.51 | $14.02 | 778404 |
| 2023-06-09 | 13.46 | $13.97 | 510264 |
| 2023-06-08 | 13.41 | $13.98 | 807700 |
| 2023-06-07 | 13.37 | $13.91 | 831860 |
| 2023-06-06 | 13.33 | $13.89 | 1.2M |
| 2023-06-05 | 13.30 | $13.79 | 841770 |
| 2023-06-02 | 13.27 | $13.60 | 950931 |
| 2023-06-01 | 13.26 | $12.99 | 905700 |
| 2023-05-31 | 13.32 | $12.41 | 2.2M |
| 2023-05-30 | 13.44 | $12.84 | 1.1M |
| 2023-05-26 | 13.53 | $12.59 | 900379 |
| 2023-05-25 | 13.65 | $12.65 | 967500 |
| 2023-05-24 | 13.79 | $12.96 | 965400 |
| 2023-05-23 | 13.90 | $13.27 | 1.0M |
| 2023-05-22 | 13.99 | $13.52 | 933954 |
| 2023-05-19 | 14.08 | $13.70 | 793015 |
| 2023-05-18 | 14.15 | $13.85 | 691000 |
| 2023-05-17 | 14.22 | $13.93 | 816100 |
| 2023-05-16 | 14.30 | $13.72 | 697973 |
| 2023-05-15 | 14.41 | $13.98 | 892700 |
| 2023-05-12 | 14.50 | $13.99 | 803200 |
| 2023-05-11 | 14.61 | $14.26 | 845500 |
| 2023-05-10 | 14.70 | $14.27 | 1.1M |
| 2023-05-09 | 14.79 | $14.28 | 1.1M |
| 2023-05-08 | 14.89 | $14.03 | 975894 |
| 2023-05-05 | 15.02 | $13.90 | 1.2M |
| 2023-05-04 | 15.17 | $13.10 | 1.7M |
| 2023-05-03 | 15.40 | $14.20 | 895430 |
| 2023-05-02 | 15.54 | $14.28 | 1.2M |
| 2023-05-01 | 15.67 | $14.87 | 999824 |
| 2023-04-28 | 15.74 | $15.41 | 548647 |
| 2023-04-27 | 15.77 | $15.39 | 658916 |
| 2023-04-26 | 15.80 | $15.20 | 601137 |
| 2023-04-25 | 15.85 | $15.47 | 895524 |
| 2023-04-24 | 15.87 | $15.92 | 608209 |
| 2023-04-21 | 15.84 | $15.59 | 916655 |
| 2023-04-20 | 15.85 | $16.15 | 521972 |
| 2023-04-19 | 15.80 | $16.19 | 796600 |
| 2023-04-18 | 15.75 | $16.66 | 573339 |
| 2023-04-17 | 15.64 | $16.62 | 788935 |
| 2023-04-14 | 15.53 | $16.30 | 593700 |
| 2023-04-13 | 15.44 | $16.11 | 808908 |
| 2023-04-12 | 15.38 | $15.72 | 518812 |
| 2023-04-11 | 15.36 | $15.59 | 756600 |
| 2023-04-10 | 15.35 | $15.28 | 659000 |
| 2023-04-06 | 15.38 | $14.77 | 663066 |
| 2023-04-05 | 15.47 | $15.12 | 855500 |
| 2023-04-04 | 15.54 | $15.33 | 620704 |
| 2023-04-03 | 15.61 | $15.34 | 714937 |
| 2023-03-31 | 15.69 | $15.66 | 863337 |
| 2023-03-30 | 15.76 | $15.31 | 494713 |
| 2023-03-29 | 15.88 | $15.52 | 576524 |
| 2023-03-28 | 16.00 | $15.26 | 642073 |
| 2023-03-27 | 16.16 | $15.42 | 850030 |
| 2023-03-24 | 16.33 | $15.63 | 705380 |
| 2023-03-23 | 16.49 | $15.40 | 768747 |
| 2023-03-22 | 16.69 | $15.34 | 714233 |
| 2023-03-21 | 16.92 | $15.60 | 991576 |
| 2023-03-20 | 17.13 | $15.13 | 886539 |
| 2023-03-17 | 17.41 | $15.09 | 2.6M |
| 2023-03-16 | 17.70 | $15.88 | 1.1M |
| 2023-03-15 | 17.93 | $16.15 | 1.2M |
| 2023-03-14 | 18.14 | $16.82 | 1.5M |
| 2023-03-13 | 18.30 | $16.36 | 1.6M |
| 2023-03-10 | 18.52 | $16.96 | 1.2M |
| 2023-03-09 | 18.68 | $17.20 | 1.4M |
| 2023-03-08 | 18.83 | $18.34 | 942750 |
| 2023-03-07 | 18.86 | $18.02 | 1.2M |
| 2023-03-06 | 18.93 | $18.33 | 1.8M |
| 2023-03-03 | 18.96 | $19.58 | 1.6M |
| 2023-03-02 | 18.86 | $19.55 | 969265 |
| 2023-03-01 | 18.76 | $19.52 | 971700 |
| 2023-02-28 | 18.66 | $19.05 | 1.8M |
| 2023-02-27 | 18.59 | $19.39 | 1.5M |
| 2023-02-24 | 18.49 | $19.13 | 1.9M |
| 2023-02-23 | 18.40 | $19.69 | 2.1M |
| 2023-02-22 | 18.25 | $18.47 | 1.0M |
| 2023-02-21 | 18.20 | $18.18 | 1.1M |
| 2023-02-17 | 18.18 | $18.06 | 926233 |
| 2023-02-16 | 18.17 | $18.40 | 910300 |
| 2023-02-15 | 18.11 | $18.66 | 616463 |
| 2023-02-14 | 18.02 | $18.68 | 814244 |
| 2023-02-13 | 17.92 | $18.44 | 680400 |
| 2023-02-10 | 17.83 | $18.31 | 650600 |
| 2023-02-09 | 17.74 | $18.37 | 910817 |
| 2023-02-08 | 17.64 | $18.54 | 1.1M |
| 2023-02-07 | 17.50 | $18.07 | 873927 |
| 2023-02-06 | 17.40 | $17.50 | 808100 |
| 2023-02-03 | 17.34 | $17.58 | 912400 |
| 2023-02-02 | 17.26 | $17.81 | 919694 |
| 2023-02-01 | 17.15 | $18.05 | 943845 |
| 2023-01-31 | 17.00 | $18.14 | 806101 |
| 2023-01-30 | 16.82 | $17.99 | 1.3M |
| 2023-01-27 | 16.65 | $17.90 | 732800 |
| 2023-01-26 | 16.47 | $17.27 | 457961 |
| 2023-01-25 | 16.35 | $17.04 | 566800 |
| 2023-01-24 | 16.24 | $17.00 | 653800 |
| 2023-01-23 | 16.12 | $17.20 | 1.1M |
| 2023-01-20 | 15.98 | $17.48 | 897285 |
| 2023-01-19 | 15.81 | $16.43 | 886960 |
| 2023-01-18 | 15.72 | $16.51 | 1.1M |
| 2023-01-17 | 15.61 | $16.67 | 1.2M |
| 2023-01-13 | 15.48 | $16.13 | 839417 |
| 2023-01-12 | 15.39 | $16.00 | 659930 |
| 2023-01-11 | 15.31 | $15.78 | 608200 |
| 2023-01-10 | 15.25 | $15.79 | 956319 |
| 2023-01-09 | 15.18 | $15.47 | 751300 |
| 2023-01-06 | 15.13 | $15.47 | 1.1M |
| 2023-01-05 | 15.08 | $15.01 | 565613 |
| 2023-01-04 | 15.07 | $14.86 | 683149 |
| 2023-01-03 | 15.08 | $15.07 | 827100 |
| 2022-12-30 | 15.06 | $15.36 | 511400 |
| 2022-12-29 | 15.01 | $15.32 | 543079 |
| 2022-12-28 | 14.96 | $15.12 | 611522 |
| 2022-12-27 | 14.93 | $15.45 | 967937 |
| 2022-12-23 | 14.86 | $15.55 | 534824 |
| 2022-12-22 | 14.78 | $15.37 | 564000 |
| 2022-12-21 | 14.72 | $15.67 | 1.4M |
| 2022-12-20 | 14.62 | $14.99 | 1.2M |
| 2022-12-19 | 14.58 | $14.05 | 914929 |
| 2022-12-16 | 14.63 | $14.64 | 1.3M |
| 2022-12-15 | 14.63 | $14.84 | 733632 |
| 2022-12-14 | 14.61 | $14.63 | 713704 |
| 2022-12-13 | 14.62 | $14.76 | 840558 |
| 2022-12-12 | 14.63 | $14.67 | 636310 |
| 2022-12-09 | 14.65 | $14.70 | 545700 |
| 2022-12-08 | 14.67 | $14.61 | 623200 |
| 2022-12-07 | 14.70 | $14.21 | 894800 |
| 2022-12-06 | 14.77 | $14.48 | 674500 |
| 2022-12-05 | 14.81 | $14.62 | 767957 |
| 2022-12-02 | 14.85 | $14.69 | 592944 |
| 2022-12-01 | 14.87 | $14.44 | 816600 |
| 2022-11-30 | 14.91 | $14.83 | 802762 |
| 2022-11-29 | 14.91 | $14.63 | 965708 |
| 2022-11-28 | 14.92 | $14.48 | 746243 |
| 2022-11-25 | 14.94 | $14.85 | 573900 |
| 2022-11-23 | 14.92 | $14.56 | 783610 |
| 2022-11-22 | 14.93 | $14.31 | 739900 |
| 2022-11-21 | 14.95 | $14.39 | 1.0M |
| 2022-11-18 | 14.97 | $14.28 | 1.6M |
| 2022-11-17 | 15.00 | $15.79 | 1.3M |
| 2022-11-16 | 14.87 | $15.66 | 1.3M |
| 2022-11-15 | 14.74 | $16.21 | 1.2M |
| 2022-11-14 | 14.56 | $16.17 | 1.8M |
| 2022-11-11 | 14.37 | $16.12 | 2.2M |
| 2022-11-10 | 14.17 | $15.21 | 2.5M |
| 2022-11-09 | 14.05 | $14.20 | 913117 |
| 2022-11-08 | 14.03 | $14.75 | 1.1M |
| 2022-11-07 | 13.94 | $14.65 | 863147 |
| 2022-11-04 | 13.87 | $14.81 | 1.1M |
| 2022-11-03 | 13.77 | $13.70 | 617222 |
| 2022-11-02 | 13.78 | $13.77 | 856137 |
| 2022-11-01 | 13.78 | $14.10 | 1.0M |
| 2022-10-31 | 13.74 | $13.40 | 687014 |
| 2022-10-28 | 13.78 | $13.43 | 642438 |
| 2022-10-27 | 13.80 | $13.36 | 863560 |
| 2022-10-26 | 13.83 | $13.83 | 1.3M |
| 2022-10-25 | 13.80 | $14.15 | 1.0M |
| 2022-10-24 | 13.74 | $13.89 | 786910 |
| 2022-10-21 | 13.69 | $13.85 | 752738 |
| 2022-10-20 | 13.64 | $13.49 | 724299 |
| 2022-10-19 | 13.62 | $13.87 | 575809 |
| 2022-10-18 | 13.57 | $14.40 | 1.1M |
| 2022-10-17 | 13.46 | $13.83 | 995400 |
| 2022-10-14 | 13.40 | $14.03 | 854319 |
| 2022-10-13 | 13.32 | $13.99 | 986250 |
| 2022-10-12 | 13.25 | $13.75 | 716100 |
| 2022-10-11 | 13.20 | $13.53 | 971700 |
| 2022-10-10 | 13.17 | $13.27 | 1.2M |
| 2022-10-07 | 13.17 | $13.91 | 918091 |
| 2022-10-06 | 13.12 | $13.91 | 1.3M |
| 2022-10-05 | 13.06 | $13.68 | 1.2M |
| 2022-10-04 | 13.02 | $13.50 | 1.7M |
| 2022-10-03 | 13.00 | $13.18 | 1.8M |
| 2022-09-30 | 13.01 | $12.53 | 2.4M |
| 2022-09-29 | 13.09 | $12.12 | 1.0M |
| 2022-09-28 | 13.22 | $12.43 | 1.4M |
| 2022-09-27 | 13.33 | $12.29 | 2.0M |
| 2022-09-26 | 13.46 | $12.06 | 1.6M |
| 2022-09-23 | 13.63 | $12.61 | 1.4M |
| 2022-09-22 | 13.75 | $13.25 | 825325 |
| 2022-09-21 | 13.83 | $13.52 | 821514 |
| 2022-09-20 | 13.89 | $14.05 | 1.1M |
| 2022-09-19 | 13.91 | $13.12 | 883434 |
| 2022-09-16 | 14.03 | $13.28 | 2.3M |
| 2022-09-15 | 14.15 | $14.10 | 842519 |
| 2022-09-14 | 14.19 | $14.09 | 932543 |
| 2022-09-13 | 14.25 | $14.14 | 1.3M |
| 2022-09-12 | 14.31 | $14.29 | 1.4M |
| 2022-09-09 | 14.37 | $14.00 | 729284 |
| 2022-09-08 | 14.48 | $13.58 | 1.1M |
| 2022-09-07 | 14.64 | $13.27 | 1.3M |
| 2022-09-06 | 14.86 | $13.72 | 1.2M |
| 2022-09-02 | 15.05 | $14.01 | 1.0M |
| 2022-09-01 | 15.23 | $14.01 | 1.2M |
| 2022-08-31 | 15.42 | $13.71 | 1.3M |
| 2022-08-30 | 15.67 | $13.70 | 1.4M |
| 2022-08-29 | 15.95 | $14.77 | 996135 |
| 2022-08-26 | 16.14 | $14.97 | 1.2M |
| 2022-08-25 | 16.34 | $15.32 | 953689 |
| 2022-08-24 | 16.53 | $15.45 | 1.0M |
| 2022-08-23 | 16.72 | $15.82 | 779627 |
| 2022-08-22 | 16.89 | $15.65 | 795123 |
| 2022-08-19 | 17.09 | $15.59 | 771440 |
| 2022-08-18 | 17.31 | $15.90 | 1.1M |
| 2022-08-17 | 17.51 | $15.70 | 1.1M |
| 2022-08-16 | 17.75 | $15.88 | 1.5M |
| 2022-08-15 | 17.99 | $16.17 | 1.8M |
| 2022-08-12 | 18.20 | $17.64 | 1.3M |
| 2022-08-11 | 18.27 | $17.48 | 1.4M |
| 2022-08-10 | 18.36 | $17.57 | 2.9M |
| 2022-08-09 | 18.42 | $17.49 | 1.5M |
| 2022-08-08 | 18.49 | $17.39 | 2.0M |
| 2022-08-05 | 18.57 | $17.45 | 1.3M |
| 2022-08-04 | 18.64 | $17.51 | 1.9M |
| 2022-08-03 | 18.69 | $18.91 | 1.1M |
| 2022-08-02 | 18.61 | $19.18 | 782219 |
| 2022-08-01 | 18.49 | $19.84 | 870800 |
| 2022-07-29 | 18.30 | $19.28 | 656960 |
| 2022-07-28 | 18.16 | $19.26 | 590244 |
| 2022-07-27 | 18.03 | $19.44 | 648600 |
| 2022-07-26 | 17.88 | $18.70 | 646635 |
| 2022-07-25 | 17.80 | $18.60 | 808600 |
| 2022-07-22 | 17.74 | $18.49 | 490011 |
| 2022-07-21 | 17.68 | $19.11 | 602110 |
| 2022-07-20 | 17.57 | $18.81 | 664103 |
| 2022-07-19 | 17.49 | $18.70 | 806332 |
| 2022-07-18 | 17.43 | $17.74 | 843716 |
| 2022-07-15 | 17.48 | $17.02 | 694500 |
| 2022-07-14 | 17.61 | $16.37 | 816103 |
| 2022-07-13 | 17.83 | $16.32 | 626900 |
| 2022-07-12 | 18.07 | $16.19 | 735843 |
| 2022-07-11 | 18.35 | $16.63 | 567800 |
| 2022-07-08 | 18.63 | $16.91 | 663100 |
| 2022-07-07 | 18.90 | $16.96 | 936810 |
| 2022-07-06 | 19.23 | $16.51 | 1.4M |
| 2022-07-05 | 19.64 | $17.65 | 940860 |
| 2022-07-01 | 19.98 | $18.10 | 1.2M |
| 2022-06-30 | 20.32 | $19.32 | 730900 |
| 2022-06-29 | 20.57 | $19.44 | 631581 |
| 2022-06-28 | 20.84 | $19.66 | 825210 |
| 2022-06-27 | 21.11 | $19.91 | 1.3M |
| 2022-06-24 | 21.39 | $18.37 | 1.8M |
| 2022-06-23 | 21.84 | $18.58 | 1.1M |
| 2022-06-22 | 22.30 | $19.05 | 1.4M |
| 2022-06-21 | 22.75 | $20.46 | 901906 |
| 2022-06-17 | 23.07 | $20.44 | 1.1M |
| 2022-06-16 | 23.40 | $20.33 | 1.3M |
| 2022-06-15 | 23.75 | $21.06 | 854800 |
| 2022-06-14 | 24.03 | $21.13 | 1.0M |
| 2022-06-13 | 24.31 | $20.90 | 1.5M |
| 2022-06-10 | 24.61 | $22.33 | 1.0M |
| 2022-06-09 | 24.77 | $22.60 | 1.7M |
| 2022-06-08 | 24.91 | $23.85 | 2.2M |
| 2022-06-07 | 24.91 | $26.93 | 995885 |
| 2022-06-06 | 24.59 | $26.69 | 1.5M |
| 2022-06-03 | 24.27 | $26.30 | 849495 |
| 2022-06-02 | 23.97 | $25.49 | 1.1M |
| 2022-06-01 | 23.75 | $25.66 | 1.2M |
| 2022-05-31 | 23.49 | $25.25 | 1.8M |
| 2022-05-27 | 23.25 | $25.18 | 1.2M |
| 2022-05-26 | 23.01 | $25.22 | 1.1M |
| 2022-05-25 | 22.75 | $24.89 | 1.5M |
| 2022-05-24 | 22.51 | $24.53 | 2.1M |
| 2022-05-23 | 22.30 | $25.46 | 3.2M |
| 2022-05-20 | 21.97 | $22.66 | 1.3M |
| 2022-05-19 | 21.91 | $22.20 | 807700 |
| 2022-05-18 | 21.91 | $21.44 | 925500 |
| 2022-05-17 | 21.99 | $21.82 | 1.0M |
| 2022-05-16 | 22.06 | $21.95 | 1.0M |
| 2022-05-13 | 22.13 | $20.83 | 1.2M |
| 2022-05-12 | 22.33 | $21.39 | 1.2M |
| 2022-05-11 | 22.48 | $22.04 | 1.2M |
| 2022-05-10 | 22.57 | $21.55 | 915573 |
| 2022-05-09 | 22.70 | $20.62 | 1.3M |
| 2022-05-06 | 22.93 | $22.57 | 1.4M |
| 2022-05-05 | 22.97 | $23.24 | 1.0M |
| 2022-05-04 | 22.93 | $23.37 | 1.1M |
| 2022-05-03 | 22.88 | $22.81 | 758000 |
| 2022-05-02 | 22.88 | $21.92 | 758019 |
| 2022-04-29 | 22.97 | $22.03 | 759901 |
| 2022-04-28 | 23.06 | $22.70 | 880052 |
| 2022-04-27 | 23.08 | $23.02 | 1.2M |
| 2022-04-26 | 23.08 | $21.18 | 1.3M |
| 2022-04-25 | 23.26 | $20.87 | 2.3M |
| 2022-04-22 | 23.49 | $23.60 | 1.1M |
| 2022-04-21 | 23.46 | $24.02 | 1.2M |
| 2022-04-20 | 23.38 | $25.36 | 1.4M |
| 2022-04-19 | 23.15 | $25.64 | 1.3M |
| 2022-04-18 | 22.88 | $25.56 | 1.7M |
| 2022-04-14 | 22.59 | $24.64 | 2.3M |
| 2022-04-13 | 22.37 | $22.70 | 1.1M |
| 2022-04-12 | 22.32 | $21.71 | 1.2M |
| 2022-04-11 | 22.35 | $21.17 | 1.5M |
| 2022-04-08 | 22.43 | $22.10 | 863669 |
| 2022-04-07 | 22.41 | $21.78 | 891776 |
| 2022-04-06 | 22.42 | $21.38 | 1.8M |
| 2022-04-05 | 22.46 | $22.15 | 1.5M |
| 2022-04-04 | 22.43 | $22.20 | 1.6M |
| 2022-04-01 | 22.38 | $23.72 | 1.1M |
| 2022-03-31 | 22.18 | $23.62 | 1.1M |
| 2022-03-30 | 21.97 | $23.12 | 926403 |
| 2022-03-29 | 21.80 | $23.25 | 1.5M |
| 2022-03-28 | 21.60 | $23.55 | 1.3M |
| 2022-03-25 | 21.35 | $23.86 | 1.1M |
| 2022-03-24 | 21.05 | $23.18 | 1.4M |
| 2022-03-23 | 20.79 | $23.34 | 2.3M |
| 2022-03-22 | 20.51 | $21.33 | 748717 |
| 2022-03-21 | 20.40 | $21.45 | 1.3M |
| 2022-03-18 | 20.28 | $20.74 | 2.1M |
| 2022-03-17 | 20.21 | $20.13 | 708502 |
| 2022-03-16 | 20.19 | $19.53 | 797800 |
| 2022-03-15 | 20.22 | $19.10 | 1.0M |
| 2022-03-14 | 20.29 | $19.51 | 1.0M |
| 2022-03-11 | 20.31 | $20.99 | 863388 |
| 2022-03-10 | 20.18 | $21.36 | 827021 |
| 2022-03-09 | 19.99 | $20.60 | 1.2M |
| 2022-03-08 | 19.86 | $21.38 | 1.5M |
| 2022-03-07 | 19.63 | $20.75 | 1.2M |
| 2022-03-04 | 19.44 | $20.60 | 936006 |
| 2022-03-03 | 19.25 | $20.64 | 968316 |
| 2022-03-02 | 19.03 | $20.91 | 915800 |
| 2022-03-01 | 18.76 | $19.90 | 1.4M |
| 2022-02-28 | 18.56 | $19.28 | 1.5M |
| 2022-02-25 | 18.41 | $19.90 | 1.4M |
| 2022-02-24 | 18.18 | $18.79 | 1.8M |
| 2022-02-23 | 18.03 | $19.56 | 1.4M |
| 2022-02-22 | 17.79 | $19.93 | 1.6M |
| 2022-02-18 | 17.48 | $18.77 | 869713 |
| 2022-02-17 | 17.26 | $19.09 | 1.3M |
| 2022-02-16 | 17.00 | $18.25 | 764300 |
| 2022-02-15 | 16.80 | $18.13 | 539300 |
| 2022-02-14 | 16.61 | $17.75 | 385916 |
| 2022-02-11 | 16.44 | $17.89 | 937227 |
| 2022-02-10 | 16.25 | $18.14 | 968341 |
| 2022-02-09 | 16.02 | $17.71 | 604057 |
| 2022-02-08 | 15.83 | $16.96 | 665798 |
| 2022-02-07 | 15.71 | $17.01 | 945691 |
| 2022-02-04 | 15.57 | $16.32 | 552468 |
| 2022-02-03 | 15.50 | $15.69 | 436500 |
| 2022-02-02 | 15.49 | $16.17 | 553427 |
| 2022-02-01 | 15.44 | $16.41 | 776500 |
| 2022-01-31 | 15.36 | $15.56 | 611300 |
| 2022-01-28 | 15.37 | $15.83 | 603959 |
| 2022-01-27 | 15.34 | $15.19 | 770516 |
| 2022-01-26 | 15.39 | $14.49 | 380623 |
| 2022-01-25 | 15.50 | $14.66 | 494108 |
| 2022-01-24 | 15.60 | $14.32 | 1.1M |
| 2022-01-21 | 15.73 | $14.33 | 778600 |
| 2022-01-20 | 15.87 | $15.34 | 530725 |
| 2022-01-19 | 15.91 | $15.70 | 381000 |
| 2022-01-18 | 15.91 | $15.81 | 544032 |
| 2022-01-14 | 15.89 | $16.45 | 909300 |
| 2022-01-13 | 15.81 | $15.54 | 649449 |
| 2022-01-12 | 15.81 | $16.06 | 468447 |
| 2022-01-11 | 15.75 | $16.22 | 493800 |
| 2022-01-10 | 15.67 | $15.79 | 542200 |
| 2022-01-07 | 15.63 | $15.99 | 282724 |
| 2022-01-06 | 15.57 | $15.82 | 338600 |
| 2022-01-05 | 15.53 | $16.02 | 663008 |
| 2022-01-04 | 15.47 | $16.52 | 569143 |
| 2022-01-03 | 15.36 | $16.45 | 614800 |
| 2021-12-31 | 15.24 | $16.00 | 787708 |
| 2021-12-30 | 15.17 | $15.52 | 447800 |
| 2021-12-29 | 15.14 | $15.48 | 632300 |
| 2021-12-28 | 15.11 | $15.20 | 355200 |
| 2021-12-27 | 15.11 | $15.21 | 572814 |
| 2021-12-23 | 15.10 | $15.27 | 422332 |
| 2021-12-22 | 15.09 | $15.15 | 411627 |
| 2021-12-21 | 15.09 | $14.98 | 440520 |
| 2021-12-20 | 15.09 | $14.68 | 447406 |
| 2021-12-17 | 15.12 | $14.83 | 818500 |
| 2021-12-16 | 15.14 | $14.63 | 526400 |
| 2021-12-15 | 15.17 | $14.75 | 684432 |
| 2021-12-14 | 15.18 | $14.36 | 528900 |
| 2021-12-13 | 15.24 | $15.13 | 562525 |
| 2021-12-10 | 15.22 | $15.53 | 419511 |
| 2021-12-09 | 15.17 | $15.79 | 549603 |
| 2021-12-08 | 15.09 | $16.13 | 788700 |
| 2021-12-07 | 14.98 | $15.96 | 710838 |
| 2021-12-06 | 14.88 | $15.71 | 623121 |
| 2021-12-03 | 14.81 | $15.06 | 686236 |
| 2021-12-02 | 14.81 | $15.31 | 663700 |
| 2021-12-01 | 14.80 | $14.40 | 1.2M |
| 2021-11-30 | 14.87 | $15.41 | 1.4M |
| 2021-11-29 | 14.86 | $15.60 | 1.6M |
| 2021-11-26 | 14.84 | $14.54 | 519000 |
| 2021-11-24 | 14.93 | $14.72 | 848300 |
| 2021-11-23 | 15.01 | $14.11 | 607109 |
| 2021-11-22 | 15.17 | $14.19 | 887208 |
| 2021-11-19 | 15.33 | $14.02 | 881800 |
| 2021-11-18 | 15.53 | $14.10 | 720303 |
| 2021-11-17 | 15.73 | $14.02 | 613700 |
| 2021-11-16 | 15.96 | $14.07 | 1.2M |
| 2021-11-15 | 16.21 | $14.92 | 763422 |
| 2021-11-12 | 16.39 | $15.46 | 712033 |
| 2021-11-11 | 16.53 | $15.89 | 508600 |
| 2021-11-10 | 16.63 | $15.63 | 464037 |
| 2021-11-09 | 16.77 | $16.28 | 614965 |
| 2021-11-08 | 16.86 | $16.13 | 499100 |
| 2021-11-05 | 16.98 | $15.81 | 1.3M |
| 2021-11-04 | 17.15 | $16.71 | 864959 |
| 2021-11-03 | 17.24 | $16.35 | 426700 |
| 2021-11-02 | 17.38 | $16.27 | 837400 |
| 2021-11-01 | 17.55 | $17.20 | 548349 |
| 2021-10-29 | 17.64 | $17.17 | 792436 |
| 2021-10-28 | 17.75 | $16.81 | 359917 |
| 2021-10-27 | 17.90 | $16.37 | 438301 |
| 2021-10-26 | 18.11 | $17.05 | 742350 |
| 2021-10-25 | 18.27 | $17.70 | 306200 |
| 2021-10-22 | 18.38 | $17.54 | 557588 |
| 2021-10-21 | 18.50 | $17.59 | 354946 |
| 2021-10-20 | 18.63 | $18.13 | 426624 |
| 2021-10-19 | 18.70 | $18.20 | 385300 |
| 2021-10-18 | 18.77 | $18.09 | 797236 |
| 2021-10-15 | 18.84 | $17.16 | 641962 |
| 2021-10-14 | 19.02 | $17.14 | 1.2M |
| 2021-10-13 | 19.22 | $18.67 | 1.0M |
| 2021-10-12 | 19.29 | $18.79 | 558002 |
| 2021-10-11 | 19.35 | $19.06 | 296300 |
| 2021-10-08 | 19.40 | $19.10 | 367150 |
| 2021-10-07 | 19.45 | $19.23 | 441925 |
| 2021-10-06 | 19.49 | $19.75 | 434017 |
| 2021-10-05 | 19.48 | $19.94 | 503909 |
| 2021-10-04 | 19.45 | $18.92 | 664500 |
| 2021-10-01 | 19.53 | $20.47 | 747541 |
| 2021-09-30 | 19.46 | $20.13 | 738658 |
| 2021-09-29 | 19.41 | $18.99 | 373634 |
| 2021-09-28 | 19.48 | $19.41 | 542600 |
| 2021-09-27 | 19.51 | $19.53 | 607000 |
| 2021-09-24 | 19.54 | $19.00 | 698000 |
| 2021-09-23 | 19.62 | $18.47 | 561100 |
| 2021-09-22 | 19.75 | $18.35 | 714128 |
| 2021-09-21 | 19.90 | $17.49 | 984357 |
| 2021-09-20 | 20.13 | $17.59 | 1.4M |
| 2021-09-17 | 20.34 | $20.53 | 597588 |
| 2021-09-16 | 20.27 | $21.35 | 436500 |
| 2021-09-15 | 20.09 | $21.36 | 529289 |
| 2021-09-14 | 19.90 | $20.59 | 512203 |
| 2021-09-13 | 19.76 | $21.22 | 950220 |
| 2021-09-10 | 19.55 | $20.16 | 497591 |
| 2021-09-09 | 19.43 | $20.18 | 500120 |
| 2021-09-08 | 19.31 | $19.32 | 437600 |
| 2021-09-07 | 19.26 | $20.15 | 789200 |
| 2021-09-03 | 19.11 | $20.15 | 354117 |
| 2021-09-02 | 18.96 | $20.06 | 354718 |
| 2021-09-01 | 18.80 | $19.64 | 586927 |
| 2021-08-31 | 18.67 | $19.49 | 659106 |
| 2021-08-30 | 18.54 | $20.23 | 429982 |
| 2021-08-27 | 18.33 | $20.41 | 595432 |
| 2021-08-26 | 18.10 | $19.67 | 478925 |
| 2021-08-25 | 17.92 | $19.36 | 977320 |
| 2021-08-24 | 17.77 | $18.82 | 796523 |
| 2021-08-23 | 17.66 | $17.93 | 688795 |
| 2021-08-20 | 17.64 | $17.14 | 363436 |
| 2021-08-19 | 17.69 | $16.84 | 505300 |
| 2021-08-18 | 17.78 | $17.51 | 870044 |
| 2021-08-17 | 17.80 | $17.60 | 927123 |
| 2021-08-16 | 17.81 | $17.75 | 875313 |
| 2021-08-13 | 17.80 | $18.00 | 612031 |
| 2021-08-12 | 17.75 | $18.00 | 1.9M |
| 2021-08-11 | 17.70 | $19.10 | 694000 |
| 2021-08-10 | 17.54 | $18.07 | 668800 |
| 2021-08-09 | 17.48 | $16.94 | 853247 |
| 2021-08-06 | 17.53 | $17.35 | 1.3M |
| 2021-08-05 | 17.55 | $18.00 | 1.1M |
| 2021-08-04 | 17.51 | $17.15 | 746700 |
| 2021-08-03 | 17.55 | $17.57 | 587647 |
| 2021-08-02 | 17.55 | $17.75 | 441100 |
| 2021-07-30 | 17.54 | $17.55 | 490767 |
| 2021-07-29 | 17.54 | $18.08 | 542722 |
| 2021-07-28 | 17.51 | $17.82 | 349315 |
| 2021-07-27 | 17.50 | $17.62 | 483800 |
| 2021-07-26 | 17.51 | $18.17 | 402500 |
| 2021-07-23 | 17.47 | $17.54 | 466800 |
| 2021-07-22 | 17.51 | $17.58 | 575750 |
| 2021-07-21 | 17.55 | $17.44 | 426400 |
| 2021-07-20 | 17.62 | $16.28 | 633800 |
| 2021-07-19 | 17.80 | $15.93 | 781831 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.06
2026-07-17
Close Price
$24.41
Vol: 43355
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.20
Average
17.46
Maximum
25.93
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.06 | $24.41 | 43355 |
| 2026-07-16 | 25.16 | $25.27 | 163376 |
| 2026-07-15 | 25.09 | $25.17 | 211889 |
| 2026-07-14 | 25.03 | $25.45 | 283925 |
| 2026-07-13 | 24.91 | $25.35 | 337087 |
| 2026-07-10 | 24.78 | $25.51 | 264718 |
| 2026-07-09 | 24.59 | $24.31 | 358100 |
| 2026-07-08 | 24.62 | $25.16 | 345342 |
| 2026-07-07 | 24.48 | $25.03 | 229523 |
| 2026-07-06 | 24.35 | $24.98 | 214661 |
| 2026-07-02 | 24.20 | $24.50 | 260407 |
| 2026-07-01 | 24.13 | $24.66 | 206100 |
| 2026-06-30 | 24.02 | $24.78 | 217500 |
| 2026-06-29 | 23.86 | $24.39 | 249213 |
| 2026-06-26 | 23.75 | $23.57 | 865800 |
| 2026-06-25 | 23.81 | $23.45 | 257107 |
| 2026-06-24 | 23.90 | $24.16 | 470457 |
| 2026-06-23 | 23.85 | $24.85 | 509700 |
| 2026-06-22 | 23.65 | $23.57 | 378278 |
| 2026-06-18 | 23.69 | $23.68 | 778030 |
| 2026-06-17 | 23.72 | $23.33 | 429600 |
| 2026-06-16 | 23.82 | $23.51 | 247800 |
| 2026-06-15 | 23.91 | $23.77 | 260228 |
| 2026-06-12 | 23.95 | $24.06 | 253443 |
| 2026-06-11 | 23.94 | $23.69 | 352832 |
| 2026-06-10 | 24.01 | $23.50 | 334800 |
| 2026-06-09 | 24.13 | $23.87 | 343700 |
| 2026-06-08 | 24.19 | $24.02 | 258421 |
| 2026-06-05 | 24.23 | $24.69 | 277500 |
| 2026-06-04 | 24.13 | $24.09 | 294400 |
| 2026-06-03 | 24.15 | $23.99 | 324500 |
| 2026-06-02 | 24.19 | $24.16 | 257035 |
| 2026-06-01 | 24.20 | $24.17 | 218100 |
| 2026-05-29 | 24.21 | $24.06 | 322000 |
| 2026-05-28 | 24.24 | $24.09 | 248600 |
| 2026-05-27 | 24.28 | $23.32 | 387200 |
| 2026-05-26 | 24.48 | $23.60 | 511600 |
| 2026-05-22 | 24.65 | $23.39 | 275200 |
| 2026-05-21 | 24.90 | $24.14 | 494126 |
| 2026-05-20 | 25.02 | $24.10 | 563644 |
| 2026-05-19 | 25.17 | $23.70 | 467400 |
| 2026-05-18 | 25.43 | $24.42 | 341500 |
| 2026-05-15 | 25.58 | $24.63 | 575613 |
| 2026-05-14 | 25.70 | $24.80 | 563135 |
| 2026-05-13 | 25.79 | $25.48 | 482000 |
| 2026-05-12 | 25.76 | $27.08 | 355074 |
| 2026-05-11 | 25.38 | $26.23 | 289945 |
| 2026-05-08 | 25.11 | $25.91 | 209900 |
| 2026-05-07 | 24.86 | $25.24 | 272900 |
| 2026-05-06 | 24.71 | $25.50 | 400930 |
| 2026-05-05 | 24.48 | $25.21 | 651108 |
| 2026-05-04 | 24.27 | $23.98 | 244600 |
| 2026-05-01 | 24.28 | $24.53 | 159076 |
| 2026-04-30 | 24.17 | $24.24 | 219900 |
| 2026-04-29 | 24.10 | $24.33 | 151900 |
| 2026-04-28 | 24.01 | $24.35 | 273106 |
| 2026-04-27 | 23.89 | $23.75 | 216800 |
| 2026-04-24 | 23.87 | $23.52 | 245248 |
| 2026-04-23 | 23.90 | $23.38 | 241196 |
| 2026-04-22 | 23.96 | $23.72 | 356308 |
| 2026-04-21 | 23.96 | $22.97 | 311862 |
| 2026-04-20 | 24.11 | $24.18 | 298200 |
| 2026-04-17 | 24.03 | $24.46 | 486121 |
| 2026-04-16 | 23.87 | $23.86 | 211700 |
| 2026-04-15 | 23.81 | $24.17 | 268400 |
| 2026-04-14 | 23.68 | $23.82 | 372200 |
| 2026-04-13 | 23.59 | $23.95 | 335600 |
| 2026-04-10 | 23.45 | $23.30 | 301100 |
| 2026-04-09 | 23.43 | $23.04 | 314008 |
| 2026-04-08 | 23.46 | $24.32 | 274136 |
| 2026-04-07 | 23.22 | $23.47 | 307220 |
| 2026-04-06 | 23.12 | $23.94 | 228100 |
| 2026-04-02 | 22.90 | $24.18 | 371900 |
| 2026-04-01 | 22.59 | $23.22 | 221206 |
| 2026-03-31 | 22.43 | $22.55 | 320703 |
| 2026-03-30 | 22.39 | $22.16 | 208001 |
| 2026-03-27 | 22.42 | $22.34 | 200638 |
| 2026-03-26 | 22.42 | $22.66 | 271705 |
| 2026-03-25 | 22.35 | $22.72 | 218409 |
| 2026-03-24 | 22.26 | $23.00 | 232700 |
| 2026-03-23 | 22.09 | $22.26 | 743658 |
| 2026-03-20 | 22.05 | $21.60 | 798354 |
| 2026-03-19 | 22.15 | $22.54 | 378442 |
| 2026-03-18 | 22.06 | $22.77 | 785719 |
| 2026-03-17 | 21.91 | $22.01 | 466708 |
| 2026-03-16 | 21.89 | $21.24 | 630300 |
| 2026-03-13 | 22.03 | $19.76 | 812394 |
| 2026-03-12 | 22.51 | $19.77 | 734900 |
| 2026-03-11 | 23.06 | $21.04 | 761655 |
| 2026-03-10 | 23.43 | $22.17 | 876400 |
| 2026-03-09 | 23.62 | $21.57 | 1.2M |
| 2026-03-06 | 23.95 | $22.20 | 891348 |
| 2026-03-05 | 24.21 | $23.16 | 458891 |
| 2026-03-04 | 24.29 | $24.15 | 476700 |
| 2026-03-03 | 24.18 | $23.98 | 492400 |
| 2026-03-02 | 24.07 | $24.45 | 876508 |
| 2026-02-27 | 23.84 | $24.05 | 444133 |
| 2026-02-26 | 23.65 | $23.48 | 512853 |
| 2026-02-25 | 23.55 | $23.60 | 467052 |
| 2026-02-24 | 23.39 | $23.75 | 635425 |
| 2026-02-23 | 23.17 | $23.63 | 885608 |
| 2026-02-20 | 22.93 | $23.96 | 505500 |
| 2026-02-19 | 22.58 | $23.55 | 720227 |
| 2026-02-18 | 22.25 | $23.38 | 796900 |
| 2026-02-17 | 21.89 | $22.54 | 368200 |
| 2026-02-13 | 21.66 | $22.21 | 256900 |
| 2026-02-12 | 21.45 | $21.52 | 261063 |
| 2026-02-11 | 21.34 | $22.15 | 297300 |
| 2026-02-10 | 21.09 | $21.49 | 606200 |
| 2026-02-09 | 20.92 | $20.97 | 221600 |
| 2026-02-06 | 20.84 | $20.77 | 310200 |
| 2026-02-05 | 20.78 | $20.20 | 321107 |
| 2026-02-04 | 20.83 | $20.21 | 473800 |
| 2026-02-03 | 20.88 | $21.47 | 418235 |
| 2026-02-02 | 20.67 | $21.33 | 362718 |
| 2026-01-30 | 20.45 | $20.90 | 330502 |
| 2026-01-29 | 20.28 | $20.75 | 389426 |
| 2026-01-28 | 20.11 | $20.42 | 325145 |
| 2026-01-27 | 19.98 | $20.34 | 313914 |
| 2026-01-26 | 19.85 | $20.23 | 292108 |
| 2026-01-23 | 19.71 | $19.97 | 299131 |
| 2026-01-22 | 19.61 | $20.02 | 329544 |
| 2026-01-21 | 19.47 | $19.96 | 274951 |
| 2026-01-20 | 19.33 | $19.21 | 319600 |
| 2026-01-16 | 19.31 | $19.35 | 419800 |
| 2026-01-15 | 19.26 | $19.88 | 469400 |
| 2026-01-14 | 19.09 | $19.60 | 376378 |
| 2026-01-13 | 18.95 | $19.03 | 291556 |
| 2026-01-12 | 18.91 | $18.81 | 211420 |
| 2026-01-09 | 18.91 | $18.80 | 309400 |
| 2026-01-08 | 18.90 | $19.65 | 526518 |
| 2026-01-07 | 18.72 | $18.87 | 329946 |
| 2026-01-06 | 18.66 | $18.89 | 501900 |
| 2026-01-05 | 18.60 | $18.26 | 343308 |
| 2026-01-02 | 18.65 | $18.44 | 352800 |
| 2025-12-31 | 18.68 | $18.43 | 194400 |
| 2025-12-30 | 18.71 | $18.44 | 265500 |
| 2025-12-29 | 18.74 | $18.77 | 353600 |
| 2025-12-26 | 18.70 | $18.79 | 256308 |
| 2025-12-24 | 18.66 | $18.60 | 171700 |
| 2025-12-23 | 18.64 | $18.57 | 255200 |
| 2025-12-22 | 18.63 | $18.64 | 279507 |
| 2025-12-19 | 18.60 | $18.27 | 743100 |
| 2025-12-18 | 18.64 | $18.30 | 321849 |
| 2025-12-17 | 18.68 | $18.25 | 352439 |
| 2025-12-16 | 18.74 | $18.17 | 308614 |
| 2025-12-15 | 18.82 | $18.11 | 331826 |
| 2025-12-12 | 18.92 | $18.21 | 371668 |
| 2025-12-11 | 19.02 | $18.43 | 844200 |
| 2025-12-10 | 19.08 | $18.75 | 656800 |
| 2025-12-09 | 19.08 | $18.73 | 545303 |
| 2025-12-08 | 19.08 | $18.79 | 607544 |
| 2025-12-05 | 19.07 | $19.32 | 477548 |
| 2025-12-04 | 18.93 | $19.09 | 457300 |
| 2025-12-03 | 18.83 | $19.09 | 598003 |
| 2025-12-02 | 18.70 | $18.85 | 395700 |
| 2025-12-01 | 18.59 | $18.88 | 705049 |
| 2025-11-28 | 18.46 | $18.92 | 477700 |
| 2025-11-26 | 18.30 | $18.84 | 711845 |
| 2025-11-25 | 18.12 | $18.89 | 900500 |
| 2025-11-24 | 17.90 | $19.19 | 1.6M |
| 2025-11-21 | 17.58 | $17.90 | 411544 |
| 2025-11-20 | 17.49 | $17.41 | 758500 |
| 2025-11-19 | 17.47 | $17.75 | 372343 |
| 2025-11-18 | 17.38 | $17.65 | 473300 |
| 2025-11-17 | 17.30 | $17.59 | 385500 |
| 2025-11-14 | 17.21 | $17.56 | 375000 |
| 2025-11-13 | 17.12 | $17.53 | 455127 |
| 2025-11-12 | 17.02 | $17.72 | 677200 |
| 2025-11-11 | 16.86 | $17.42 | 449000 |
| 2025-11-10 | 16.73 | $17.65 | 533875 |
| 2025-11-07 | 16.54 | $16.91 | 668500 |
| 2025-11-06 | 16.48 | $16.95 | 1.0M |
| 2025-11-05 | 16.39 | $16.76 | 414811 |
| 2025-11-04 | 16.34 | $16.47 | 447516 |
| 2025-11-03 | 16.33 | $16.75 | 350400 |
| 2025-10-31 | 16.27 | $17.04 | 690200 |
| 2025-10-30 | 16.14 | $16.72 | 345321 |
| 2025-10-29 | 16.06 | $16.58 | 383000 |
| 2025-10-28 | 16.00 | $16.44 | 331347 |
| 2025-10-27 | 15.96 | $16.28 | 353300 |
| 2025-10-24 | 15.94 | $16.02 | 332238 |
| 2025-10-23 | 15.99 | $16.16 | 258033 |
| 2025-10-22 | 16.01 | $15.80 | 404512 |
| 2025-10-21 | 16.12 | $15.70 | 451405 |
| 2025-10-20 | 16.27 | $15.92 | 436257 |
| 2025-10-17 | 16.40 | $16.22 | 384307 |
| 2025-10-16 | 16.49 | $16.29 | 433433 |
| 2025-10-15 | 16.58 | $16.25 | 414152 |
| 2025-10-14 | 16.70 | $16.09 | 485906 |
| 2025-10-13 | 16.87 | $16.11 | 676316 |
| 2025-10-10 | 17.07 | $15.57 | 767745 |
| 2025-10-09 | 17.42 | $16.41 | 575735 |
| 2025-10-08 | 17.64 | $16.52 | 631400 |
| 2025-10-07 | 17.88 | $17.22 | 532700 |
| 2025-10-06 | 18.01 | $16.98 | 457076 |
| 2025-10-03 | 18.20 | $17.22 | 674900 |
| 2025-10-02 | 18.38 | $17.30 | 556541 |
| 2025-10-01 | 18.57 | $17.83 | 670800 |
| 2025-09-30 | 18.67 | $17.80 | 383001 |
| 2025-09-29 | 18.79 | $17.94 | 579959 |
| 2025-09-26 | 18.90 | $18.32 | 485834 |
| 2025-09-25 | 18.94 | $18.49 | 529931 |
| 2025-09-24 | 18.95 | $18.99 | 488500 |
| 2025-09-23 | 18.85 | $19.26 | 446700 |
| 2025-09-22 | 18.67 | $18.66 | 873900 |
| 2025-09-19 | 18.59 | $18.71 | 1.8M |
| 2025-09-18 | 18.47 | $18.81 | 426900 |
| 2025-09-17 | 18.32 | $18.55 | 458824 |
| 2025-09-16 | 18.19 | $18.41 | 788100 |
| 2025-09-15 | 18.06 | $18.23 | 1.7M |
| 2025-09-12 | 17.95 | $18.02 | 491007 |
| 2025-09-11 | 17.86 | $17.76 | 1.1M |
| 2025-09-10 | 17.80 | $17.98 | 641944 |
| 2025-09-09 | 17.69 | $17.96 | 653045 |
| 2025-09-08 | 17.56 | $18.06 | 679300 |
| 2025-09-05 | 17.39 | $17.80 | 450444 |
| 2025-09-04 | 17.24 | $17.41 | 588807 |
| 2025-09-03 | 17.14 | $17.21 | 518933 |
| 2025-09-02 | 17.07 | $17.00 | 620200 |
| 2025-08-29 | 17.03 | $16.84 | 507218 |
| 2025-08-28 | 17.01 | $17.11 | 387000 |
| 2025-08-27 | 16.93 | $17.03 | 386800 |
| 2025-08-26 | 16.84 | $17.07 | 566313 |
| 2025-08-25 | 16.74 | $16.91 | 421779 |
| 2025-08-22 | 16.65 | $16.78 | 524577 |
| 2025-08-21 | 16.57 | $16.50 | 601909 |
| 2025-08-20 | 16.53 | $16.08 | 460404 |
| 2025-08-19 | 16.57 | $15.76 | 602100 |
| 2025-08-18 | 16.68 | $16.29 | 493226 |
| 2025-08-15 | 16.70 | $16.32 | 979800 |
| 2025-08-14 | 16.71 | $16.49 | 634200 |
| 2025-08-13 | 16.68 | $16.67 | 582420 |
| 2025-08-12 | 16.60 | $16.47 | 766312 |
| 2025-08-11 | 16.55 | $16.16 | 526449 |
| 2025-08-08 | 16.56 | $16.25 | 691943 |
| 2025-08-07 | 16.54 | $16.12 | 899903 |
| 2025-08-06 | 16.54 | $16.77 | 568331 |
| 2025-08-05 | 16.40 | $16.93 | 676400 |
| 2025-08-04 | 16.20 | $16.27 | 404253 |
| 2025-08-01 | 16.10 | $15.82 | 490500 |
| 2025-07-31 | 16.08 | $15.93 | 736191 |
| 2025-07-30 | 16.02 | $15.84 | 586620 |
| 2025-07-29 | 15.97 | $16.08 | 731369 |
| 2025-07-28 | 15.86 | $16.19 | 560102 |
| 2025-07-25 | 15.70 | $16.17 | 613647 |
| 2025-07-24 | 15.52 | $16.18 | 546000 |
| 2025-07-23 | 15.30 | $16.13 | 778748 |
| 2025-07-22 | 15.06 | $15.69 | 569900 |
| 2025-07-21 | 14.86 | $15.15 | 681574 |
| 2025-07-18 | 14.75 | $15.22 | 1.7M |
| 2025-07-17 | 14.60 | $15.00 | 562700 |
| 2025-07-16 | 14.47 | $14.66 | 1.3M |
| 2025-07-15 | 14.38 | $14.56 | 1.3M |
| 2025-07-14 | 14.30 | $14.89 | 746700 |
| 2025-07-11 | 14.14 | $15.10 | 692186 |
| 2025-07-10 | 13.91 | $14.71 | 896500 |
| 2025-07-09 | 13.72 | $13.90 | 524015 |
| 2025-07-08 | 13.67 | $14.09 | 525400 |
| 2025-07-07 | 13.57 | $13.97 | 733200 |
| 2025-07-03 | 13.48 | $13.95 | 405200 |
| 2025-07-02 | 13.38 | $13.80 | 475400 |
| 2025-07-01 | 13.29 | $13.25 | 671605 |
| 2025-06-30 | 13.31 | $13.07 | 785016 |
| 2025-06-27 | 13.37 | $13.17 | 951600 |
| 2025-06-26 | 13.41 | $13.25 | 467551 |
| 2025-06-25 | 13.45 | $13.50 | 922100 |
| 2025-06-24 | 13.44 | $13.07 | 570624 |
| 2025-06-23 | 13.52 | $12.96 | 848300 |
| 2025-06-20 | 13.64 | $13.21 | 1.5M |
| 2025-06-18 | 13.72 | $13.56 | 574897 |
| 2025-06-17 | 13.74 | $13.72 | 864600 |
| 2025-06-16 | 13.73 | $13.79 | 752146 |
| 2025-06-13 | 13.70 | $14.12 | 974058 |
| 2025-06-12 | 13.60 | $13.98 | 981000 |
| 2025-06-11 | 13.51 | $13.90 | 797800 |
| 2025-06-10 | 13.42 | $13.51 | 561037 |
| 2025-06-09 | 13.40 | $13.50 | 417932 |
| 2025-06-06 | 13.38 | $13.48 | 339215 |
| 2025-06-05 | 13.36 | $13.36 | 493828 |
| 2025-06-04 | 13.36 | $13.36 | 817441 |
| 2025-06-03 | 13.37 | $13.16 | 491052 |
| 2025-06-02 | 13.41 | $13.10 | 598400 |
| 2025-05-30 | 13.48 | $13.24 | 1.7M |
| 2025-05-29 | 13.52 | $13.09 | 1.2M |
| 2025-05-28 | 13.61 | $13.12 | 727600 |
| 2025-05-27 | 13.70 | $13.28 | 715600 |
| 2025-05-23 | 13.77 | $13.27 | 649818 |
| 2025-05-22 | 13.85 | $13.04 | 939700 |
| 2025-05-21 | 14.00 | $13.51 | 513518 |
| 2025-05-20 | 14.07 | $13.95 | 508350 |
| 2025-05-19 | 14.05 | $14.03 | 470421 |
| 2025-05-16 | 14.01 | $14.20 | 451519 |
| 2025-05-15 | 13.93 | $14.22 | 512309 |
| 2025-05-14 | 13.83 | $14.39 | 546220 |
| 2025-05-13 | 13.67 | $14.56 | 661762 |
| 2025-05-12 | 13.45 | $14.19 | 857000 |
| 2025-05-09 | 13.28 | $13.54 | 751526 |
| 2025-05-08 | 13.21 | $13.51 | 1.0M |
| 2025-05-07 | 13.14 | $13.46 | 688051 |
| 2025-05-06 | 13.06 | $13.44 | 570006 |
| 2025-05-05 | 12.98 | $13.58 | 442849 |
| 2025-05-02 | 12.85 | $13.58 | 485000 |
| 2025-05-01 | 12.71 | $13.36 | 734618 |
| 2025-04-30 | 12.58 | $12.96 | 769654 |
| 2025-04-29 | 12.53 | $13.11 | 1.1M |
| 2025-04-28 | 12.43 | $12.74 | 538600 |
| 2025-04-25 | 12.40 | $12.83 | 424229 |
| 2025-04-24 | 12.35 | $12.87 | 507129 |
| 2025-04-23 | 12.28 | $12.70 | 592407 |
| 2025-04-22 | 12.24 | $12.26 | 494814 |
| 2025-04-21 | 12.29 | $12.27 | 416672 |
| 2025-04-17 | 12.35 | $12.60 | 435300 |
| 2025-04-16 | 12.35 | $12.46 | 583919 |
| 2025-04-15 | 12.38 | $12.51 | 500521 |
| 2025-04-14 | 12.41 | $12.79 | 623565 |
| 2025-04-11 | 12.39 | $13.19 | 883000 |
| 2025-04-10 | 12.28 | $11.99 | 861900 |
| 2025-04-09 | 12.41 | $12.50 | 1.1M |
| 2025-04-08 | 12.46 | $11.36 | 1.8M |
| 2025-04-07 | 12.76 | $12.14 | 1.1M |
| 2025-04-04 | 12.95 | $11.70 | 1.2M |
| 2025-04-03 | 13.26 | $12.67 | 1.3M |
| 2025-04-02 | 13.42 | $13.53 | 441306 |
| 2025-04-01 | 13.42 | $13.68 | 736339 |
| 2025-03-31 | 13.40 | $13.36 | 950459 |
| 2025-03-28 | 13.44 | $13.36 | 720200 |
| 2025-03-27 | 13.49 | $13.16 | 1.1M |
| 2025-03-26 | 13.59 | $13.40 | 641625 |
| 2025-03-25 | 13.66 | $13.46 | 430115 |
| 2025-03-24 | 13.73 | $13.55 | 405880 |
| 2025-03-21 | 13.79 | $13.64 | 1.2M |
| 2025-03-20 | 13.85 | $13.99 | 483909 |
| 2025-03-19 | 13.84 | $13.79 | 530400 |
| 2025-03-18 | 13.87 | $13.75 | 418230 |
| 2025-03-17 | 13.91 | $13.87 | 570050 |
| 2025-03-14 | 13.94 | $13.90 | 563908 |
| 2025-03-13 | 13.97 | $13.93 | 858965 |
| 2025-03-12 | 14.00 | $14.13 | 1.2M |
| 2025-03-11 | 13.99 | $13.50 | 1.0M |
| 2025-03-10 | 14.12 | $13.82 | 1.1M |
| 2025-03-07 | 14.19 | $14.29 | 596800 |
| 2025-03-06 | 14.18 | $14.26 | 969210 |
| 2025-03-05 | 14.18 | $14.00 | 1.0M |
| 2025-03-04 | 14.23 | $14.12 | 709502 |
| 2025-03-03 | 14.27 | $13.94 | 806300 |
| 2025-02-28 | 14.34 | $14.28 | 1.2M |
| 2025-02-27 | 14.36 | $14.36 | 1.3M |
| 2025-02-26 | 14.37 | $14.44 | 997219 |
| 2025-02-25 | 14.36 | $14.20 | 757200 |
| 2025-02-24 | 14.40 | $13.88 | 869933 |
| 2025-02-21 | 14.52 | $14.15 | 906700 |
| 2025-02-20 | 14.59 | $14.71 | 1.3M |
| 2025-02-19 | 14.56 | $14.62 | 797800 |
| 2025-02-18 | 14.55 | $14.85 | 592442 |
| 2025-02-14 | 14.48 | $14.61 | 418900 |
| 2025-02-13 | 14.46 | $14.62 | 375182 |
| 2025-02-12 | 14.42 | $14.35 | 487442 |
| 2025-02-11 | 14.44 | $14.56 | 391718 |
| 2025-02-10 | 14.42 | $14.61 | 319400 |
| 2025-02-07 | 14.38 | $14.39 | 335533 |
| 2025-02-06 | 14.39 | $14.52 | 463111 |
| 2025-02-05 | 14.37 | $14.73 | 626632 |
| 2025-02-04 | 14.30 | $14.70 | 400138 |
| 2025-02-03 | 14.22 | $14.11 | 362851 |
| 2025-01-31 | 14.26 | $14.46 | 361600 |
| 2025-01-30 | 14.24 | $14.65 | 336400 |
| 2025-01-29 | 14.17 | $14.58 | 367538 |
| 2025-01-28 | 14.10 | $14.17 | 354200 |
| 2025-01-27 | 14.11 | $14.33 | 519035 |
| 2025-01-24 | 14.09 | $14.37 | 434200 |
| 2025-01-23 | 14.06 | $14.36 | 440800 |
| 2025-01-22 | 14.03 | $13.93 | 420944 |
| 2025-01-21 | 14.09 | $14.29 | 422417 |
| 2025-01-17 | 14.08 | $14.38 | 450800 |
| 2025-01-16 | 14.05 | $14.27 | 413628 |
| 2025-01-15 | 14.05 | $14.62 | 335755 |
| 2025-01-14 | 13.97 | $14.59 | 348501 |
| 2025-01-13 | 13.89 | $14.58 | 392300 |
| 2025-01-10 | 13.80 | $14.49 | 655400 |
| 2025-01-08 | 13.72 | $14.06 | 292200 |
| 2025-01-07 | 13.72 | $14.02 | 491639 |
| 2025-01-06 | 13.73 | $13.84 | 441145 |
| 2025-01-03 | 13.78 | $14.22 | 313514 |
| 2025-01-02 | 13.77 | $14.58 | 399800 |
| 2024-12-31 | 13.68 | $13.94 | 297603 |
| 2024-12-30 | 13.72 | $13.83 | 331415 |
| 2024-12-27 | 13.80 | $13.91 | 443217 |
| 2024-12-26 | 13.87 | $14.03 | 362222 |
| 2024-12-24 | 13.93 | $14.06 | 274412 |
| 2024-12-23 | 14.01 | $14.04 | 541700 |
| 2024-12-20 | 14.10 | $13.74 | 699713 |
| 2024-12-19 | 14.28 | $13.64 | 371471 |
| 2024-12-18 | 14.51 | $13.92 | 577700 |
| 2024-12-17 | 14.73 | $14.03 | 649500 |
| 2024-12-16 | 14.96 | $14.61 | 471760 |
| 2024-12-13 | 15.11 | $14.69 | 366847 |
| 2024-12-12 | 15.27 | $15.02 | 366429 |
| 2024-12-11 | 15.40 | $15.03 | 505936 |
| 2024-12-10 | 15.54 | $15.27 | 319525 |
| 2024-12-09 | 15.66 | $15.26 | 342216 |
| 2024-12-06 | 15.80 | $15.03 | 499700 |
| 2024-12-05 | 16.01 | $15.74 | 465148 |
| 2024-12-04 | 16.12 | $15.57 | 419629 |
| 2024-12-03 | 16.27 | $15.62 | 380800 |
| 2024-12-02 | 16.45 | $15.52 | 484110 |
| 2024-11-29 | 16.67 | $15.87 | 252800 |
| 2024-11-27 | 16.86 | $16.03 | 613316 |
| 2024-11-26 | 17.04 | $16.80 | 656206 |
| 2024-11-25 | 17.09 | $17.04 | 685800 |
| 2024-11-22 | 17.10 | $16.86 | 467268 |
| 2024-11-21 | 17.15 | $16.73 | 545608 |
| 2024-11-20 | 17.24 | $17.14 | 542500 |
| 2024-11-19 | 17.25 | $17.20 | 510420 |
| 2024-11-18 | 17.25 | $17.60 | 460737 |
| 2024-11-15 | 17.16 | $17.66 | 512789 |
| 2024-11-14 | 17.05 | $17.77 | 404325 |
| 2024-11-13 | 16.89 | $17.56 | 602132 |
| 2024-11-12 | 16.76 | $17.64 | 484500 |
| 2024-11-11 | 16.58 | $17.80 | 779100 |
| 2024-11-08 | 16.35 | $17.43 | 476500 |
| 2024-11-07 | 16.16 | $17.55 | 722429 |
| 2024-11-06 | 15.92 | $16.77 | 744822 |
| 2024-11-05 | 15.80 | $16.39 | 633400 |
| 2024-11-04 | 15.75 | $16.01 | 469702 |
| 2024-11-01 | 15.77 | $15.95 | 443518 |
| 2024-10-31 | 15.82 | $15.74 | 524100 |
| 2024-10-30 | 15.92 | $15.65 | 262373 |
| 2024-10-29 | 16.06 | $15.81 | 531749 |
| 2024-10-28 | 16.19 | $15.65 | 596236 |
| 2024-10-25 | 16.39 | $15.86 | 318100 |
| 2024-10-24 | 16.57 | $15.66 | 411979 |
| 2024-10-23 | 16.83 | $15.81 | 701000 |
| 2024-10-22 | 17.10 | $16.36 | 545825 |
| 2024-10-21 | 17.30 | $16.50 | 346909 |
| 2024-10-18 | 17.50 | $16.97 | 244500 |
| 2024-10-17 | 17.64 | $17.12 | 370035 |
| 2024-10-16 | 17.77 | $16.91 | 315871 |
| 2024-10-15 | 17.97 | $16.99 | 398611 |
| 2024-10-14 | 18.19 | $17.25 | 295500 |
| 2024-10-11 | 18.38 | $17.84 | 340484 |
| 2024-10-10 | 18.48 | $18.06 | 318100 |
| 2024-10-09 | 18.54 | $17.76 | 329739 |
| 2024-10-08 | 18.68 | $18.08 | 460933 |
| 2024-10-07 | 18.78 | $18.40 | 359440 |
| 2024-10-04 | 18.82 | $18.42 | 346140 |
| 2024-10-03 | 18.85 | $18.61 | 434045 |
| 2024-10-02 | 18.86 | $19.15 | 288200 |
| 2024-10-01 | 18.74 | $19.17 | 457400 |
| 2024-09-30 | 18.61 | $19.50 | 450700 |
| 2024-09-27 | 18.37 | $19.16 | 432126 |
| 2024-09-26 | 18.17 | $19.25 | 505733 |
| 2024-09-25 | 17.92 | $18.98 | 540137 |
| 2024-09-24 | 17.68 | $18.91 | 424100 |
| 2024-09-23 | 17.42 | $18.21 | 367123 |
| 2024-09-20 | 17.27 | $17.97 | 1.2M |
| 2024-09-19 | 17.14 | $18.17 | 334770 |
| 2024-09-18 | 16.96 | $17.72 | 494803 |
| 2024-09-17 | 16.84 | $17.48 | 268537 |
| 2024-09-16 | 16.75 | $17.51 | 294058 |
| 2024-09-13 | 16.64 | $17.24 | 318443 |
| 2024-09-12 | 16.58 | $17.13 | 395100 |
| 2024-09-11 | 16.54 | $17.03 | 464370 |
| 2024-09-10 | 16.51 | $16.39 | 464536 |
| 2024-09-09 | 16.62 | $16.64 | 343500 |
| 2024-09-06 | 16.69 | $16.63 | 372500 |
| 2024-09-05 | 16.79 | $16.88 | 409900 |
| 2024-09-04 | 16.85 | $16.90 | 452040 |
| 2024-09-03 | 16.92 | $17.01 | 421604 |
| 2024-08-30 | 16.98 | $17.59 | 260600 |
| 2024-08-29 | 16.93 | $17.50 | 431831 |
| 2024-08-28 | 16.90 | $17.27 | 380800 |
| 2024-08-27 | 16.92 | $17.55 | 353600 |
| 2024-08-26 | 16.89 | $17.20 | 329524 |
| 2024-08-23 | 16.93 | $17.17 | 408400 |
| 2024-08-22 | 16.99 | $16.99 | 246500 |
| 2024-08-21 | 17.10 | $17.34 | 320719 |
| 2024-08-20 | 17.16 | $17.19 | 533712 |
| 2024-08-19 | 17.27 | $17.39 | 376817 |
| 2024-08-16 | 17.36 | $17.71 | 533400 |
| 2024-08-15 | 17.41 | $17.60 | 419017 |
| 2024-08-14 | 17.49 | $17.45 | 460900 |
| 2024-08-13 | 17.62 | $17.77 | 500547 |
| 2024-08-12 | 17.71 | $17.66 | 412110 |
| 2024-08-09 | 17.85 | $17.33 | 654107 |
| 2024-08-08 | 18.08 | $17.41 | 795321 |
| 2024-08-07 | 18.34 | $17.85 | 479313 |
| 2024-08-06 | 18.56 | $17.89 | 568100 |
| 2024-08-05 | 18.80 | $17.54 | 771000 |
| 2024-08-02 | 19.17 | $18.17 | 587027 |
| 2024-08-01 | 19.46 | $18.74 | 681855 |
| 2024-07-31 | 19.69 | $19.41 | 509230 |
| 2024-07-30 | 19.81 | $19.22 | 518015 |
| 2024-07-29 | 19.99 | $19.52 | 350253 |
| 2024-07-26 | 20.15 | $19.56 | 374481 |
| 2024-07-25 | 20.32 | $19.67 | 465529 |
| 2024-07-24 | 20.51 | $20.27 | 382147 |
| 2024-07-23 | 20.59 | $20.66 | 646464 |
| 2024-07-22 | 20.61 | $20.80 | 577101 |
| 2024-07-19 | 20.60 | $20.24 | 366900 |
| 2024-07-18 | 20.72 | $20.44 | 430100 |
| 2024-07-17 | 20.81 | $20.80 | 499537 |
| 2024-07-16 | 20.84 | $20.84 | 347900 |
| 2024-07-15 | 20.87 | $20.78 | 448400 |
| 2024-07-12 | 20.92 | $20.93 | 618254 |
| 2024-07-11 | 20.94 | $20.84 | 502900 |
| 2024-07-10 | 20.99 | $20.73 | 742369 |
| 2024-07-09 | 21.07 | $20.53 | 521900 |
| 2024-07-08 | 21.21 | $20.66 | 610536 |
| 2024-07-05 | 21.35 | $21.08 | 446349 |
| 2024-07-03 | 21.42 | $22.07 | 371735 |
| 2024-07-02 | 21.29 | $21.87 | 673806 |
| 2024-07-01 | 21.18 | $21.73 | 522534 |
| 2024-06-28 | 21.09 | $21.31 | 951844 |
| 2024-06-27 | 21.07 | $21.35 | 406704 |
| 2024-06-26 | 21.04 | $21.52 | 656700 |
| 2024-06-25 | 20.98 | $21.15 | 412572 |
| 2024-06-24 | 20.98 | $21.06 | 297141 |
| 2024-06-21 | 21.01 | $21.04 | 676700 |
| 2024-06-20 | 21.04 | $21.03 | 465500 |
| 2024-06-18 | 21.09 | $20.40 | 383300 |
| 2024-06-17 | 21.28 | $20.28 | 503000 |
| 2024-06-14 | 21.52 | $20.45 | 371300 |
| 2024-06-13 | 21.77 | $21.22 | 491807 |
| 2024-06-12 | 21.90 | $21.33 | 440330 |
| 2024-06-11 | 22.03 | $20.97 | 650245 |
| 2024-06-10 | 22.25 | $21.78 | 297300 |
| 2024-06-07 | 22.34 | $21.74 | 321445 |
| 2024-06-06 | 22.45 | $22.07 | 392631 |
| 2024-06-05 | 22.50 | $22.45 | 612281 |
| 2024-06-04 | 22.48 | $21.95 | 414300 |
| 2024-06-03 | 22.57 | $22.40 | 434900 |
| 2024-05-31 | 22.57 | $22.52 | 501700 |
| 2024-05-30 | 22.54 | $22.29 | 584942 |
| 2024-05-29 | 22.56 | $22.02 | 831000 |
| 2024-05-28 | 22.64 | $21.86 | 765565 |
| 2024-05-24 | 22.75 | $22.11 | 643295 |
| 2024-05-23 | 22.83 | $21.64 | 863332 |
| 2024-05-22 | 23.02 | $22.13 | 710100 |
| 2024-05-21 | 23.14 | $22.78 | 583745 |
| 2024-05-20 | 23.13 | $23.30 | 658921 |
| 2024-05-17 | 23.00 | $23.18 | 554500 |
| 2024-05-16 | 22.88 | $23.03 | 652365 |
| 2024-05-15 | 22.76 | $22.53 | 888631 |
| 2024-05-14 | 22.73 | $22.83 | 889940 |
| 2024-05-13 | 22.62 | $22.95 | 833640 |
| 2024-05-10 | 22.47 | $22.84 | 826509 |
| 2024-05-09 | 22.31 | $22.71 | 1.1M |
| 2024-05-08 | 22.15 | $22.65 | 1.0M |
| 2024-05-07 | 21.98 | $22.44 | 1.1M |
| 2024-05-06 | 21.81 | $21.85 | 690389 |
| 2024-05-03 | 21.74 | $22.26 | 526200 |
| 2024-05-02 | 21.57 | $22.17 | 658500 |
| 2024-05-01 | 21.39 | $21.76 | 601500 |
| 2024-04-30 | 21.26 | $21.34 | 550500 |
| 2024-04-29 | 21.20 | $21.42 | 583100 |
| 2024-04-26 | 21.11 | $21.55 | 471918 |
| 2024-04-25 | 20.98 | $21.23 | 519500 |
| 2024-04-24 | 20.89 | $21.22 | 362301 |
| 2024-04-23 | 20.79 | $21.12 | 539339 |
| 2024-04-22 | 20.69 | $20.80 | 475200 |
| 2024-04-19 | 20.64 | $20.55 | 429800 |
| 2024-04-18 | 20.63 | $20.28 | 403610 |
| 2024-04-17 | 20.68 | $20.26 | 402200 |
| 2024-04-16 | 20.74 | $20.39 | 422400 |
| 2024-04-15 | 20.77 | $20.65 | 344404 |
| 2024-04-12 | 20.76 | $20.55 | 439655 |
| 2024-04-11 | 20.77 | $20.95 | 632300 |
| 2024-04-10 | 20.69 | $20.61 | 513223 |
| 2024-04-09 | 20.66 | $20.38 | 642327 |
| 2024-04-08 | 20.68 | $20.32 | 502344 |
| 2024-04-05 | 20.71 | $20.72 | 500322 |
| 2024-04-04 | 20.66 | $20.55 | 561500 |
| 2024-04-03 | 20.63 | $21.01 | 819804 |
| 2024-04-02 | 20.50 | $20.06 | 869800 |
| 2024-04-01 | 20.55 | $20.38 | 995045 |
| 2024-03-28 | 20.54 | $20.33 | 600150 |
| 2024-03-27 | 20.53 | $20.14 | 502316 |
| 2024-03-26 | 20.56 | $19.79 | 915206 |
| 2024-03-25 | 20.66 | $20.05 | 597315 |
| 2024-03-22 | 20.72 | $20.42 | 530400 |
| 2024-03-21 | 20.71 | $20.32 | 666545 |
| 2024-03-20 | 20.72 | $19.82 | 964750 |
| 2024-03-19 | 20.82 | $20.04 | 949600 |
| 2024-03-18 | 20.90 | $20.26 | 605300 |
| 2024-03-15 | 20.93 | $20.42 | 897500 |
| 2024-03-14 | 20.93 | $20.49 | 660311 |
| 2024-03-13 | 20.91 | $20.84 | 557221 |
| 2024-03-12 | 20.81 | $21.18 | 842700 |
| 2024-03-11 | 20.61 | $20.78 | 552710 |
| 2024-03-08 | 20.46 | $20.71 | 642872 |
| 2024-03-07 | 20.30 | $20.45 | 654053 |
| 2024-03-06 | 20.15 | $19.95 | 671422 |
| 2024-03-05 | 20.09 | $19.86 | 858500 |
| 2024-03-04 | 20.02 | $20.09 | 821400 |
| 2024-03-01 | 19.90 | $20.69 | 1.1M |
| 2024-02-29 | 19.62 | $20.40 | 774898 |
| 2024-02-28 | 19.35 | $19.96 | 869200 |
| 2024-02-27 | 19.13 | $19.69 | 676430 |
| 2024-02-26 | 18.92 | $19.47 | 733027 |
| 2024-02-23 | 18.72 | $19.87 | 1.4M |
| 2024-02-22 | 18.40 | $19.49 | 1.8M |
| 2024-02-21 | 18.11 | $18.17 | 707477 |
| 2024-02-20 | 18.05 | $17.92 | 1.0M |
| 2024-02-16 | 18.03 | $17.72 | 578200 |
| 2024-02-15 | 18.04 | $17.69 | 534301 |
| 2024-02-14 | 18.06 | $17.60 | 684103 |
| 2024-02-13 | 18.09 | $17.64 | 633700 |
| 2024-02-12 | 18.12 | $18.33 | 721241 |
| 2024-02-09 | 18.01 | $18.18 | 833400 |
| 2024-02-08 | 17.91 | $17.82 | 507732 |
| 2024-02-07 | 17.86 | $17.93 | 486851 |
| 2024-02-06 | 17.78 | $17.93 | 865617 |
| 2024-02-05 | 17.69 | $17.44 | 1.0M |
| 2024-02-02 | 17.67 | $17.26 | 975313 |
| 2024-02-01 | 17.69 | $17.57 | 1.1M |
| 2024-01-31 | 17.65 | $17.54 | 666811 |
| 2024-01-30 | 17.60 | $17.88 | 529900 |
| 2024-01-29 | 17.47 | $17.73 | 580900 |
| 2024-01-26 | 17.34 | $17.81 | 637360 |
| 2024-01-25 | 17.17 | $17.42 | 578400 |
| 2024-01-24 | 17.06 | $17.65 | 952200 |
| 2024-01-23 | 16.87 | $16.82 | 668400 |
| 2024-01-22 | 16.83 | $17.05 | 645646 |
| 2024-01-19 | 16.73 | $17.10 | 925700 |
| 2024-01-18 | 16.60 | $16.98 | 893718 |
| 2024-01-17 | 16.48 | $16.30 | 532606 |
| 2024-01-16 | 16.47 | $16.26 | 803400 |
| 2024-01-12 | 16.47 | $15.95 | 592502 |
| 2024-01-11 | 16.53 | $15.83 | 399790 |
| 2024-01-10 | 16.63 | $16.02 | 689866 |
| 2024-01-09 | 16.69 | $15.93 | 696391 |
| 2024-01-08 | 16.79 | $16.47 | 653860 |
| 2024-01-05 | 16.78 | $16.90 | 785526 |
| 2024-01-04 | 16.67 | $17.00 | 1.1M |
| 2024-01-03 | 16.53 | $16.77 | 1.3M |
| 2024-01-02 | 16.40 | $16.24 | 755400 |
| 2023-12-29 | 16.36 | $16.59 | 651334 |
| 2023-12-28 | 16.24 | $16.48 | 672300 |
| 2023-12-27 | 16.12 | $16.45 | 601700 |
| 2023-12-26 | 15.98 | $16.23 | 610900 |
| 2023-12-22 | 15.86 | $16.46 | 694501 |
| 2023-12-21 | 15.67 | $16.18 | 522130 |
| 2023-12-20 | 15.51 | $15.75 | 796100 |
| 2023-12-19 | 15.41 | $15.90 | 843100 |
| 2023-12-18 | 15.26 | $15.81 | 910853 |
| 2023-12-15 | 15.11 | $15.70 | 1.2M |
| 2023-12-14 | 14.95 | $15.15 | 858822 |
| 2023-12-13 | 14.88 | $14.73 | 762700 |
| 2023-12-12 | 14.88 | $14.78 | 605538 |
| 2023-12-11 | 14.87 | $14.46 | 486700 |
| 2023-12-08 | 14.93 | $14.31 | 459567 |
| 2023-12-07 | 15.02 | $14.17 | 736100 |
| 2023-12-06 | 15.16 | $14.44 | 714314 |
| 2023-12-05 | 15.26 | $14.66 | 1.1M |
| 2023-12-04 | 15.33 | $15.65 | 935800 |
| 2023-12-01 | 15.20 | $16.13 | 1.1M |
| 2023-11-30 | 14.94 | $15.52 | 1.0M |
| 2023-11-29 | 14.77 | $15.07 | 711200 |
| 2023-11-28 | 14.66 | $14.91 | 505736 |
| 2023-11-27 | 14.57 | $15.17 | 700100 |
| 2023-11-24 | 14.41 | $15.39 | 618730 |
| 2023-11-22 | 14.17 | $14.70 | 638324 |
| 2023-11-21 | 14.03 | $14.78 | 1.1M |
| 2023-11-20 | 13.86 | $14.35 | 1.1M |
| 2023-11-17 | 13.75 | $14.36 | 874133 |
| 2023-11-16 | 13.62 | $14.17 | 1.0M |
| 2023-11-15 | 13.51 | $13.97 | 1.0M |
| 2023-11-14 | 13.42 | $13.94 | 908633 |
| 2023-11-13 | 13.33 | $13.69 | 583628 |
| 2023-11-10 | 13.28 | $13.48 | 490046 |
| 2023-11-09 | 13.26 | $13.69 | 1.5M |
| 2023-11-08 | 13.20 | $12.82 | 673600 |
| 2023-11-07 | 13.31 | $13.08 | 523828 |
| 2023-11-06 | 13.39 | $13.41 | 459300 |
| 2023-11-03 | 13.41 | $13.42 | 741875 |
| 2023-11-02 | 13.43 | $13.20 | 636234 |
| 2023-11-01 | 13.51 | $12.99 | 701708 |
| 2023-10-31 | 13.64 | $13.17 | 515312 |
| 2023-10-30 | 13.76 | $13.18 | 608320 |
| 2023-10-27 | 13.89 | $13.15 | 573826 |
| 2023-10-26 | 14.05 | $13.44 | 752553 |
| 2023-10-25 | 14.18 | $13.73 | 565544 |
| 2023-10-24 | 14.27 | $14.00 | 495000 |
| 2023-10-23 | 14.31 | $13.69 | 503600 |
| 2023-10-20 | 14.43 | $14.20 | 605818 |
| 2023-10-19 | 14.45 | $14.32 | 565400 |
| 2023-10-18 | 14.45 | $14.42 | 360206 |
| 2023-10-17 | 14.43 | $14.61 | 730700 |
| 2023-10-16 | 14.37 | $14.27 | 492700 |
| 2023-10-13 | 14.36 | $14.42 | 383200 |
| 2023-10-12 | 14.33 | $14.32 | 390943 |
| 2023-10-11 | 14.30 | $14.48 | 309239 |
| 2023-10-10 | 14.24 | $14.50 | 461923 |
| 2023-10-09 | 14.16 | $14.63 | 603500 |
| 2023-10-06 | 14.04 | $14.58 | 567451 |
| 2023-10-05 | 13.90 | $14.31 | 558144 |
| 2023-10-04 | 13.81 | $13.86 | 602459 |
| 2023-10-03 | 13.79 | $13.87 | 792300 |
| 2023-10-02 | 13.77 | $14.20 | 1.6M |
| 2023-09-29 | 13.68 | $13.99 | 433029 |
| 2023-09-28 | 13.61 | $13.87 | 482927 |
| 2023-09-27 | 13.56 | $13.91 | 657903 |
| 2023-09-26 | 13.50 | $13.82 | 552745 |
| 2023-09-25 | 13.44 | $13.69 | 446823 |
| 2023-09-22 | 13.40 | $13.48 | 554200 |
| 2023-09-21 | 13.40 | $13.27 | 575300 |
| 2023-09-20 | 13.45 | $13.34 | 502935 |
| 2023-09-19 | 13.48 | $13.35 | 595328 |
| 2023-09-18 | 13.53 | $13.30 | 1.3M |
| 2023-09-15 | 13.59 | $13.71 | 906007 |
| 2023-09-14 | 13.58 | $13.85 | 724571 |
| 2023-09-13 | 13.53 | $13.39 | 592910 |
| 2023-09-12 | 13.58 | $13.44 | 520400 |
| 2023-09-11 | 13.62 | $13.60 | 448346 |
| 2023-09-08 | 13.64 | $13.82 | 537100 |
| 2023-09-07 | 13.61 | $13.38 | 839600 |
| 2023-09-06 | 13.68 | $13.59 | 522716 |
| 2023-09-05 | 13.71 | $13.55 | 407500 |
| 2023-09-01 | 13.75 | $13.81 | 424300 |
| 2023-08-31 | 13.75 | $13.67 | 463115 |
| 2023-08-30 | 13.77 | $13.75 | 392259 |
| 2023-08-29 | 13.78 | $13.86 | 543700 |
| 2023-08-28 | 13.78 | $13.61 | 491700 |
| 2023-08-25 | 13.82 | $13.37 | 653136 |
| 2023-08-24 | 13.92 | $13.47 | 763235 |
| 2023-08-23 | 14.02 | $13.90 | 759404 |
| 2023-08-22 | 14.05 | $13.76 | 535439 |
| 2023-08-21 | 14.10 | $13.80 | 612500 |
| 2023-08-18 | 14.16 | $14.07 | 759216 |
| 2023-08-17 | 14.17 | $14.21 | 588910 |
| 2023-08-16 | 14.15 | $14.03 | 652307 |
| 2023-08-15 | 14.17 | $13.93 | 646906 |
| 2023-08-14 | 14.20 | $14.08 | 931110 |
| 2023-08-11 | 14.21 | $14.28 | 568800 |
| 2023-08-10 | 14.18 | $14.26 | 636928 |
| 2023-08-09 | 14.15 | $14.36 | 701500 |
| 2023-08-08 | 14.09 | $13.95 | 689847 |
| 2023-08-07 | 14.11 | $14.01 | 879700 |
| 2023-08-04 | 14.12 | $13.94 | 1.5M |
| 2023-08-03 | 14.14 | $14.57 | 794056 |
| 2023-08-02 | 14.04 | $14.07 | 628325 |
| 2023-08-01 | 14.02 | $14.37 | 498808 |
| 2023-07-31 | 13.93 | $14.50 | 542118 |
| 2023-07-28 | 13.80 | $14.50 | 620600 |
| 2023-07-27 | 13.66 | $13.87 | 564500 |
| 2023-07-26 | 13.62 | $13.96 | 487823 |
| 2023-07-25 | 13.55 | $13.74 | 928518 |
| 2023-07-24 | 13.53 | $13.40 | 643334 |
| 2023-07-21 | 13.57 | $13.41 | 945600 |
| 2023-07-20 | 13.61 | $13.71 | 585240 |
| 2023-07-19 | 13.61 | $13.59 | 522040 |
| 2023-07-18 | 13.62 | $13.54 | 595036 |
| 2023-07-17 | 13.65 | $13.59 | 542033 |
| 2023-07-14 | 13.67 | $13.54 | 525219 |
| 2023-07-13 | 13.71 | $13.80 | 369200 |
| 2023-07-12 | 13.70 | $13.77 | 671800 |
| 2023-07-11 | 13.70 | $13.63 | 512608 |
| 2023-07-10 | 13.73 | $13.41 | 576514 |
| 2023-07-07 | 13.80 | $13.73 | 831542 |
| 2023-07-06 | 13.82 | $13.51 | 787152 |
| 2023-07-05 | 13.90 | $14.04 | 926707 |
| 2023-07-03 | 13.87 | $13.86 | 627729 |
| 2023-06-30 | 13.87 | $14.03 | 609800 |
| 2023-06-29 | 13.84 | $13.89 | 522243 |
| 2023-06-28 | 13.84 | $13.61 | 563104 |
| 2023-06-27 | 13.89 | $13.48 | 603110 |
| 2023-06-26 | 13.98 | $13.66 | 655679 |
| 2023-06-23 | 14.05 | $13.98 | 1.3M |
| 2023-06-22 | 14.06 | $14.34 | 508678 |
| 2023-06-21 | 13.99 | $14.30 | 510900 |
| 2023-06-20 | 13.93 | $14.30 | 595312 |
| 2023-06-16 | 13.85 | $14.36 | 852916 |
| 2023-06-15 | 13.74 | $14.42 | 646901 |
| 2023-06-14 | 13.61 | $14.25 | 786810 |
| 2023-06-13 | 13.50 | $13.92 | 824936 |
| 2023-06-12 | 13.43 | $14.02 | 778404 |
| 2023-06-09 | 13.34 | $13.97 | 510264 |
| 2023-06-08 | 13.25 | $13.98 | 807700 |
| 2023-06-07 | 13.13 | $13.91 | 831860 |
| 2023-06-06 | 13.02 | $13.89 | 1.2M |
| 2023-06-05 | 12.90 | $13.79 | 841770 |
| 2023-06-02 | 12.78 | $13.60 | 950931 |
| 2023-06-01 | 12.69 | $12.99 | 905700 |
| 2023-05-31 | 12.72 | $12.41 | 2.2M |
| 2023-05-30 | 12.87 | $12.84 | 1.1M |
| 2023-05-26 | 12.97 | $12.59 | 900379 |
| 2023-05-25 | 13.14 | $12.65 | 967500 |
| 2023-05-24 | 13.32 | $12.96 | 965400 |
| 2023-05-23 | 13.48 | $13.27 | 1.0M |
| 2023-05-22 | 13.60 | $13.52 | 933954 |
| 2023-05-19 | 13.69 | $13.70 | 793015 |
| 2023-05-18 | 13.76 | $13.85 | 691000 |
| 2023-05-17 | 13.81 | $13.93 | 816100 |
| 2023-05-16 | 13.86 | $13.72 | 697973 |
| 2023-05-15 | 13.96 | $13.98 | 892700 |
| 2023-05-12 | 14.03 | $13.99 | 803200 |
| 2023-05-11 | 14.11 | $14.26 | 845500 |
| 2023-05-10 | 14.15 | $14.27 | 1.1M |
| 2023-05-09 | 14.19 | $14.28 | 1.1M |
| 2023-05-08 | 14.25 | $14.03 | 975894 |
| 2023-05-05 | 14.37 | $13.90 | 1.2M |
| 2023-05-04 | 14.55 | $13.10 | 1.7M |
| 2023-05-03 | 14.92 | $14.20 | 895430 |
| 2023-05-02 | 15.12 | $14.28 | 1.2M |
| 2023-05-01 | 15.35 | $14.87 | 999824 |
| 2023-04-28 | 15.48 | $15.41 | 548647 |
| 2023-04-27 | 15.53 | $15.39 | 658916 |
| 2023-04-26 | 15.59 | $15.20 | 601137 |
| 2023-04-25 | 15.70 | $15.47 | 895524 |
| 2023-04-24 | 15.77 | $15.92 | 608209 |
| 2023-04-21 | 15.76 | $15.59 | 916655 |
| 2023-04-20 | 15.81 | $16.15 | 521972 |
| 2023-04-19 | 15.76 | $16.19 | 796600 |
| 2023-04-18 | 15.70 | $16.66 | 573339 |
| 2023-04-17 | 15.53 | $16.62 | 788935 |
| 2023-04-14 | 15.33 | $16.30 | 593700 |
| 2023-04-13 | 15.18 | $16.11 | 808908 |
| 2023-04-12 | 15.05 | $15.72 | 518812 |
| 2023-04-11 | 14.98 | $15.59 | 756600 |
| 2023-04-10 | 14.94 | $15.28 | 659000 |
| 2023-04-06 | 14.95 | $14.77 | 663066 |
| 2023-04-05 | 15.08 | $15.12 | 855500 |
| 2023-04-04 | 15.16 | $15.33 | 620704 |
| 2023-04-03 | 15.21 | $15.34 | 714937 |
| 2023-03-31 | 15.28 | $15.66 | 863337 |
| 2023-03-30 | 15.29 | $15.31 | 494713 |
| 2023-03-29 | 15.38 | $15.52 | 576524 |
| 2023-03-28 | 15.45 | $15.26 | 642073 |
| 2023-03-27 | 15.59 | $15.42 | 850030 |
| 2023-03-24 | 15.72 | $15.63 | 705380 |
| 2023-03-23 | 15.83 | $15.40 | 768747 |
| 2023-03-22 | 16.02 | $15.34 | 714233 |
| 2023-03-21 | 16.25 | $15.60 | 991576 |
| 2023-03-20 | 16.47 | $15.13 | 886539 |
| 2023-03-17 | 16.82 | $15.09 | 2.6M |
| 2023-03-16 | 17.25 | $15.88 | 1.1M |
| 2023-03-15 | 17.58 | $16.15 | 1.2M |
| 2023-03-14 | 17.90 | $16.82 | 1.5M |
| 2023-03-13 | 18.14 | $16.36 | 1.6M |
| 2023-03-10 | 18.51 | $16.96 | 1.2M |
| 2023-03-09 | 18.82 | $17.20 | 1.4M |
| 2023-03-08 | 19.12 | $18.34 | 942750 |
| 2023-03-07 | 19.22 | $18.02 | 1.2M |
| 2023-03-06 | 19.41 | $18.33 | 1.8M |
| 2023-03-03 | 19.56 | $19.58 | 1.6M |
| 2023-03-02 | 19.46 | $19.55 | 969265 |
| 2023-03-01 | 19.35 | $19.52 | 971700 |
| 2023-02-28 | 19.22 | $19.05 | 1.8M |
| 2023-02-27 | 19.17 | $19.39 | 1.5M |
| 2023-02-24 | 19.04 | $19.13 | 1.9M |
| 2023-02-23 | 18.93 | $19.69 | 2.1M |
| 2023-02-22 | 18.68 | $18.47 | 1.0M |
| 2023-02-21 | 18.65 | $18.18 | 1.1M |
| 2023-02-17 | 18.67 | $18.06 | 926233 |
| 2023-02-16 | 18.71 | $18.40 | 910300 |
| 2023-02-15 | 18.68 | $18.66 | 616463 |
| 2023-02-14 | 18.59 | $18.68 | 814244 |
| 2023-02-13 | 18.47 | $18.44 | 680400 |
| 2023-02-10 | 18.38 | $18.31 | 650600 |
| 2023-02-09 | 18.30 | $18.37 | 910817 |
| 2023-02-08 | 18.19 | $18.54 | 1.1M |
| 2023-02-07 | 18.02 | $18.07 | 873927 |
| 2023-02-06 | 17.92 | $17.50 | 808100 |
| 2023-02-03 | 17.91 | $17.58 | 912400 |
| 2023-02-02 | 17.89 | $17.81 | 919694 |
| 2023-02-01 | 17.80 | $18.05 | 943845 |
| 2023-01-31 | 17.65 | $18.14 | 806101 |
| 2023-01-30 | 17.45 | $17.99 | 1.3M |
| 2023-01-27 | 17.24 | $17.90 | 732800 |
| 2023-01-26 | 17.02 | $17.27 | 457961 |
| 2023-01-25 | 16.89 | $17.04 | 566800 |
| 2023-01-24 | 16.78 | $17.00 | 653800 |
| 2023-01-23 | 16.66 | $17.20 | 1.1M |
| 2023-01-20 | 16.47 | $17.48 | 897285 |
| 2023-01-19 | 16.19 | $16.43 | 886960 |
| 2023-01-18 | 16.08 | $16.51 | 1.1M |
| 2023-01-17 | 15.94 | $16.67 | 1.2M |
| 2023-01-13 | 15.74 | $16.13 | 839417 |
| 2023-01-12 | 15.62 | $16.00 | 659930 |
| 2023-01-11 | 15.51 | $15.78 | 608200 |
| 2023-01-10 | 15.42 | $15.79 | 956319 |
| 2023-01-09 | 15.31 | $15.47 | 751300 |
| 2023-01-06 | 15.26 | $15.47 | 1.1M |
| 2023-01-05 | 15.19 | $15.01 | 565613 |
| 2023-01-04 | 15.21 | $14.86 | 683149 |
| 2023-01-03 | 15.26 | $15.07 | 827100 |
| 2022-12-30 | 15.27 | $15.36 | 511400 |
| 2022-12-29 | 15.23 | $15.32 | 543079 |
| 2022-12-28 | 15.18 | $15.12 | 611522 |
| 2022-12-27 | 15.17 | $15.45 | 967937 |
| 2022-12-23 | 15.08 | $15.55 | 534824 |
| 2022-12-22 | 14.96 | $15.37 | 564000 |
| 2022-12-21 | 14.86 | $15.67 | 1.4M |
| 2022-12-20 | 14.68 | $14.99 | 1.2M |
| 2022-12-19 | 14.61 | $14.05 | 914929 |
| 2022-12-16 | 14.72 | $14.64 | 1.3M |
| 2022-12-15 | 14.73 | $14.84 | 733632 |
| 2022-12-14 | 14.70 | $14.63 | 713704 |
| 2022-12-13 | 14.71 | $14.76 | 840558 |
| 2022-12-12 | 14.69 | $14.67 | 636310 |
| 2022-12-09 | 14.69 | $14.70 | 545700 |
| 2022-12-08 | 14.68 | $14.61 | 623200 |
| 2022-12-07 | 14.68 | $14.21 | 894800 |
| 2022-12-06 | 14.78 | $14.48 | 674500 |
| 2022-12-05 | 14.82 | $14.62 | 767957 |
| 2022-12-02 | 14.85 | $14.69 | 592944 |
| 2022-12-01 | 14.87 | $14.44 | 816600 |
| 2022-11-30 | 14.94 | $14.83 | 802762 |
| 2022-11-29 | 14.93 | $14.63 | 965708 |
| 2022-11-28 | 14.97 | $14.48 | 746243 |
| 2022-11-25 | 15.04 | $14.85 | 573900 |
| 2022-11-23 | 15.05 | $14.56 | 783610 |
| 2022-11-22 | 15.12 | $14.31 | 739900 |
| 2022-11-21 | 15.24 | $14.39 | 1.0M |
| 2022-11-18 | 15.37 | $14.28 | 1.6M |
| 2022-11-17 | 15.54 | $15.79 | 1.3M |
| 2022-11-16 | 15.41 | $15.66 | 1.3M |
| 2022-11-15 | 15.29 | $16.21 | 1.2M |
| 2022-11-14 | 15.03 | $16.17 | 1.8M |
| 2022-11-11 | 14.73 | $16.12 | 2.2M |
| 2022-11-10 | 14.40 | $15.21 | 2.5M |
| 2022-11-09 | 14.19 | $14.20 | 913117 |
| 2022-11-08 | 14.17 | $14.75 | 1.1M |
| 2022-11-07 | 14.03 | $14.65 | 863147 |
| 2022-11-04 | 13.89 | $14.81 | 1.1M |
| 2022-11-03 | 13.69 | $13.70 | 617222 |
| 2022-11-02 | 13.69 | $13.77 | 856137 |
| 2022-11-01 | 13.67 | $14.10 | 1.0M |
| 2022-10-31 | 13.58 | $13.40 | 687014 |
| 2022-10-28 | 13.63 | $13.43 | 642438 |
| 2022-10-27 | 13.68 | $13.36 | 863560 |
| 2022-10-26 | 13.75 | $13.83 | 1.3M |
| 2022-10-25 | 13.74 | $14.15 | 1.0M |
| 2022-10-24 | 13.66 | $13.89 | 786910 |
| 2022-10-21 | 13.61 | $13.85 | 752738 |
| 2022-10-20 | 13.57 | $13.49 | 724299 |
| 2022-10-19 | 13.60 | $13.87 | 575809 |
| 2022-10-18 | 13.55 | $14.40 | 1.1M |
| 2022-10-17 | 13.39 | $13.83 | 995400 |
| 2022-10-14 | 13.32 | $14.03 | 854319 |
| 2022-10-13 | 13.20 | $13.99 | 986250 |
| 2022-10-12 | 13.07 | $13.75 | 716100 |
| 2022-10-11 | 12.97 | $13.53 | 971700 |
| 2022-10-10 | 12.90 | $13.27 | 1.2M |
| 2022-10-07 | 12.88 | $13.91 | 918091 |
| 2022-10-06 | 12.73 | $13.91 | 1.3M |
| 2022-10-05 | 12.56 | $13.68 | 1.2M |
| 2022-10-04 | 12.41 | $13.50 | 1.7M |
| 2022-10-03 | 12.28 | $13.18 | 1.8M |
| 2022-09-30 | 12.20 | $12.53 | 2.4M |
| 2022-09-29 | 12.25 | $12.12 | 1.0M |
| 2022-09-28 | 12.40 | $12.43 | 1.4M |
| 2022-09-27 | 12.52 | $12.29 | 2.0M |
| 2022-09-26 | 12.69 | $12.06 | 1.6M |
| 2022-09-23 | 12.95 | $12.61 | 1.4M |
| 2022-09-22 | 13.13 | $13.25 | 825325 |
| 2022-09-21 | 13.22 | $13.52 | 821514 |
| 2022-09-20 | 13.27 | $14.05 | 1.1M |
| 2022-09-19 | 13.22 | $13.12 | 883434 |
| 2022-09-16 | 13.36 | $13.28 | 2.3M |
| 2022-09-15 | 13.50 | $14.10 | 842519 |
| 2022-09-14 | 13.50 | $14.09 | 932543 |
| 2022-09-13 | 13.50 | $14.14 | 1.3M |
| 2022-09-12 | 13.50 | $14.29 | 1.4M |
| 2022-09-09 | 13.48 | $14.00 | 729284 |
| 2022-09-08 | 13.52 | $13.58 | 1.1M |
| 2022-09-07 | 13.67 | $13.27 | 1.3M |
| 2022-09-06 | 13.91 | $13.72 | 1.2M |
| 2022-09-02 | 14.10 | $14.01 | 1.0M |
| 2022-09-01 | 14.27 | $14.01 | 1.2M |
| 2022-08-31 | 14.48 | $13.71 | 1.3M |
| 2022-08-30 | 14.78 | $13.70 | 1.4M |
| 2022-08-29 | 15.15 | $14.77 | 996135 |
| 2022-08-26 | 15.36 | $14.97 | 1.2M |
| 2022-08-25 | 15.56 | $15.32 | 953689 |
| 2022-08-24 | 15.73 | $15.45 | 1.0M |
| 2022-08-23 | 15.91 | $15.82 | 779627 |
| 2022-08-22 | 16.04 | $15.65 | 795123 |
| 2022-08-19 | 16.23 | $15.59 | 771440 |
| 2022-08-18 | 16.47 | $15.90 | 1.1M |
| 2022-08-17 | 16.69 | $15.70 | 1.1M |
| 2022-08-16 | 16.99 | $15.88 | 1.5M |
| 2022-08-15 | 17.31 | $16.17 | 1.8M |
| 2022-08-12 | 17.62 | $17.64 | 1.3M |
| 2022-08-11 | 17.68 | $17.48 | 1.4M |
| 2022-08-10 | 17.78 | $17.57 | 2.9M |
| 2022-08-09 | 17.87 | $17.49 | 1.5M |
| 2022-08-08 | 18.01 | $17.39 | 2.0M |
| 2022-08-05 | 18.19 | $17.45 | 1.3M |
| 2022-08-04 | 18.39 | $17.51 | 1.9M |
| 2022-08-03 | 18.60 | $18.91 | 1.1M |
| 2022-08-02 | 18.56 | $19.18 | 782219 |
| 2022-08-01 | 18.46 | $19.84 | 870800 |
| 2022-07-29 | 18.21 | $19.28 | 656960 |
| 2022-07-28 | 18.03 | $19.26 | 590244 |
| 2022-07-27 | 17.83 | $19.44 | 648600 |
| 2022-07-26 | 17.57 | $18.70 | 646635 |
| 2022-07-25 | 17.43 | $18.60 | 808600 |
| 2022-07-22 | 17.29 | $18.49 | 490011 |
| 2022-07-21 | 17.15 | $19.11 | 602110 |
| 2022-07-20 | 16.87 | $18.81 | 664103 |
| 2022-07-19 | 16.61 | $18.70 | 806332 |
| 2022-07-18 | 16.35 | $17.74 | 843716 |
| 2022-07-15 | 16.26 | $17.02 | 694500 |
| 2022-07-14 | 16.31 | $16.37 | 816103 |
| 2022-07-13 | 16.52 | $16.32 | 626900 |
| 2022-07-12 | 16.78 | $16.19 | 735843 |
| 2022-07-11 | 17.13 | $16.63 | 567800 |
| 2022-07-08 | 17.45 | $16.91 | 663100 |
| 2022-07-07 | 17.77 | $16.96 | 936810 |
| 2022-07-06 | 18.14 | $16.51 | 1.4M |
| 2022-07-05 | 18.68 | $17.65 | 940860 |
| 2022-07-01 | 19.07 | $18.10 | 1.2M |
| 2022-06-30 | 19.44 | $19.32 | 730900 |
| 2022-06-29 | 19.62 | $19.44 | 631581 |
| 2022-06-28 | 19.81 | $19.66 | 825210 |
| 2022-06-27 | 19.99 | $19.91 | 1.3M |
| 2022-06-24 | 20.16 | $18.37 | 1.8M |
| 2022-06-23 | 20.68 | $18.58 | 1.1M |
| 2022-06-22 | 21.25 | $19.05 | 1.4M |
| 2022-06-21 | 21.82 | $20.46 | 901906 |
| 2022-06-17 | 22.19 | $20.44 | 1.1M |
| 2022-06-16 | 22.62 | $20.33 | 1.3M |
| 2022-06-15 | 23.14 | $21.06 | 854800 |
| 2022-06-14 | 23.60 | $21.13 | 1.0M |
| 2022-06-13 | 24.12 | $20.90 | 1.5M |
| 2022-06-10 | 24.77 | $22.33 | 1.0M |
| 2022-06-09 | 25.21 | $22.60 | 1.7M |
| 2022-06-08 | 25.67 | $23.85 | 2.2M |
| 2022-06-07 | 25.93 | $26.93 | 995885 |
| 2022-06-06 | 25.58 | $26.69 | 1.5M |
| 2022-06-03 | 25.22 | $26.30 | 849495 |
| 2022-06-02 | 24.87 | $25.49 | 1.1M |
| 2022-06-01 | 24.63 | $25.66 | 1.2M |
| 2022-05-31 | 24.31 | $25.25 | 1.8M |
| 2022-05-27 | 24.03 | $25.18 | 1.2M |
| 2022-05-26 | 23.71 | $25.22 | 1.1M |
| 2022-05-25 | 23.32 | $24.89 | 1.5M |
| 2022-05-24 | 22.95 | $24.53 | 2.1M |
| 2022-05-23 | 22.58 | $25.46 | 3.2M |
| 2022-05-20 | 21.96 | $22.66 | 1.3M |
| 2022-05-19 | 21.83 | $22.20 | 807700 |
| 2022-05-18 | 21.78 | $21.44 | 925500 |
| 2022-05-17 | 21.88 | $21.82 | 1.0M |
| 2022-05-16 | 21.92 | $21.95 | 1.0M |
| 2022-05-13 | 21.94 | $20.83 | 1.2M |
| 2022-05-12 | 22.20 | $21.39 | 1.2M |
| 2022-05-11 | 22.38 | $22.04 | 1.2M |
| 2022-05-10 | 22.46 | $21.55 | 915573 |
| 2022-05-09 | 22.65 | $20.62 | 1.3M |
| 2022-05-06 | 23.06 | $22.57 | 1.4M |
| 2022-05-05 | 23.14 | $23.24 | 1.0M |
| 2022-05-04 | 23.08 | $23.37 | 1.1M |
| 2022-05-03 | 22.98 | $22.81 | 758000 |
| 2022-05-02 | 22.98 | $21.92 | 758019 |
| 2022-04-29 | 23.17 | $22.03 | 759901 |
| 2022-04-28 | 23.37 | $22.70 | 880052 |
| 2022-04-27 | 23.45 | $23.02 | 1.2M |
| 2022-04-26 | 23.47 | $21.18 | 1.3M |
| 2022-04-25 | 23.88 | $20.87 | 2.3M |
| 2022-04-22 | 24.42 | $23.60 | 1.1M |
| 2022-04-21 | 24.46 | $24.02 | 1.2M |
| 2022-04-20 | 24.42 | $25.36 | 1.4M |
| 2022-04-19 | 24.07 | $25.64 | 1.3M |
| 2022-04-18 | 23.61 | $25.56 | 1.7M |
| 2022-04-14 | 23.08 | $24.64 | 2.3M |
| 2022-04-13 | 22.66 | $22.70 | 1.1M |
| 2022-04-12 | 22.58 | $21.71 | 1.2M |
| 2022-04-11 | 22.68 | $21.17 | 1.5M |
| 2022-04-08 | 22.92 | $22.10 | 863669 |
| 2022-04-07 | 22.98 | $21.78 | 891776 |
| 2022-04-06 | 23.13 | $21.38 | 1.8M |
| 2022-04-05 | 23.37 | $22.15 | 1.5M |
| 2022-04-04 | 23.48 | $22.20 | 1.6M |
| 2022-04-01 | 23.59 | $23.72 | 1.1M |
| 2022-03-31 | 23.39 | $23.62 | 1.1M |
| 2022-03-30 | 23.17 | $23.12 | 926403 |
| 2022-03-29 | 23.01 | $23.25 | 1.5M |
| 2022-03-28 | 22.79 | $23.55 | 1.3M |
| 2022-03-25 | 22.46 | $23.86 | 1.1M |
| 2022-03-24 | 22.01 | $23.18 | 1.4M |
| 2022-03-23 | 21.62 | $23.34 | 2.3M |
| 2022-03-22 | 21.13 | $21.33 | 748717 |
| 2022-03-21 | 20.98 | $21.45 | 1.3M |
| 2022-03-18 | 20.77 | $20.74 | 2.1M |
| 2022-03-17 | 20.68 | $20.13 | 708502 |
| 2022-03-16 | 20.69 | $19.53 | 797800 |
| 2022-03-15 | 20.82 | $19.10 | 1.0M |
| 2022-03-14 | 21.06 | $19.51 | 1.0M |
| 2022-03-11 | 21.25 | $20.99 | 863388 |
| 2022-03-10 | 21.14 | $21.36 | 827021 |
| 2022-03-09 | 20.94 | $20.60 | 1.2M |
| 2022-03-08 | 20.85 | $21.38 | 1.5M |
| 2022-03-07 | 20.57 | $20.75 | 1.2M |
| 2022-03-04 | 20.38 | $20.60 | 936006 |
| 2022-03-03 | 20.18 | $20.64 | 968316 |
| 2022-03-02 | 19.93 | $20.91 | 915800 |
| 2022-03-01 | 19.57 | $19.90 | 1.4M |
| 2022-02-28 | 19.37 | $19.28 | 1.5M |
| 2022-02-25 | 19.25 | $19.90 | 1.4M |
| 2022-02-24 | 18.98 | $18.79 | 1.8M |
| 2022-02-23 | 18.89 | $19.56 | 1.4M |
| 2022-02-22 | 18.62 | $19.93 | 1.6M |
| 2022-02-18 | 18.23 | $18.77 | 869713 |
| 2022-02-17 | 18.01 | $19.09 | 1.3M |
| 2022-02-16 | 17.68 | $18.25 | 764300 |
| 2022-02-15 | 17.47 | $18.13 | 539300 |
| 2022-02-14 | 17.24 | $17.75 | 385916 |
| 2022-02-11 | 17.06 | $17.89 | 937227 |
| 2022-02-10 | 16.82 | $18.14 | 968341 |
| 2022-02-09 | 16.48 | $17.71 | 604057 |
| 2022-02-08 | 16.18 | $16.96 | 665798 |
| 2022-02-07 | 15.98 | $17.01 | 945691 |
| 2022-02-04 | 15.74 | $16.32 | 552468 |
| 2022-02-03 | 15.60 | $15.69 | 436500 |
| 2022-02-02 | 15.58 | $16.17 | 553427 |
| 2022-02-01 | 15.45 | $16.41 | 776500 |
| 2022-01-31 | 15.25 | $15.56 | 611300 |
| 2022-01-28 | 15.20 | $15.83 | 603959 |
| 2022-01-27 | 15.08 | $15.19 | 770516 |
| 2022-01-26 | 15.08 | $14.49 | 380623 |
| 2022-01-25 | 15.23 | $14.66 | 494108 |
| 2022-01-24 | 15.37 | $14.32 | 1.1M |
| 2022-01-21 | 15.60 | $14.33 | 778600 |
| 2022-01-20 | 15.87 | $15.34 | 530725 |
| 2022-01-19 | 15.97 | $15.70 | 381000 |
| 2022-01-18 | 16.00 | $15.81 | 544032 |
| 2022-01-14 | 16.02 | $16.45 | 909300 |
| 2022-01-13 | 15.91 | $15.54 | 649449 |
| 2022-01-12 | 15.96 | $16.06 | 468447 |
| 2022-01-11 | 15.92 | $16.22 | 493800 |
| 2022-01-10 | 15.83 | $15.79 | 542200 |
| 2022-01-07 | 15.82 | $15.99 | 282724 |
| 2022-01-06 | 15.76 | $15.82 | 338600 |
| 2022-01-05 | 15.73 | $16.02 | 663008 |
| 2022-01-04 | 15.65 | $16.52 | 569143 |
| 2022-01-03 | 15.45 | $16.45 | 614800 |
| 2021-12-31 | 15.23 | $16.00 | 787708 |
| 2021-12-30 | 15.07 | $15.52 | 447800 |
| 2021-12-29 | 14.99 | $15.48 | 632300 |
| 2021-12-28 | 14.91 | $15.20 | 355200 |
| 2021-12-27 | 14.87 | $15.21 | 572814 |
| 2021-12-23 | 14.83 | $15.27 | 422332 |
| 2021-12-22 | 14.77 | $15.15 | 411627 |
| 2021-12-21 | 14.73 | $14.98 | 440520 |
| 2021-12-20 | 14.72 | $14.68 | 447406 |
| 2021-12-17 | 14.77 | $14.83 | 818500 |
| 2021-12-16 | 14.80 | $14.63 | 526400 |
| 2021-12-15 | 14.88 | $14.75 | 684432 |
| 2021-12-14 | 14.94 | $14.36 | 528900 |
| 2021-12-13 | 15.11 | $15.13 | 562525 |
| 2021-12-10 | 15.14 | $15.53 | 419511 |
| 2021-12-09 | 15.09 | $15.79 | 549603 |
| 2021-12-08 | 14.98 | $16.13 | 788700 |
| 2021-12-07 | 14.78 | $15.96 | 710838 |
| 2021-12-06 | 14.59 | $15.71 | 623121 |
| 2021-12-03 | 14.43 | $15.06 | 686236 |
| 2021-12-02 | 14.38 | $15.31 | 663700 |
| 2021-12-01 | 14.28 | $14.40 | 1.2M |
| 2021-11-30 | 14.36 | $15.41 | 1.4M |
| 2021-11-29 | 14.24 | $15.60 | 1.6M |
| 2021-11-26 | 14.06 | $14.54 | 519000 |
| 2021-11-24 | 14.09 | $14.72 | 848300 |
| 2021-11-23 | 14.10 | $14.11 | 607109 |
| 2021-11-22 | 14.24 | $14.19 | 887208 |
| 2021-11-19 | 14.39 | $14.02 | 881800 |
| 2021-11-18 | 14.61 | $14.10 | 720303 |
| 2021-11-17 | 14.85 | $14.02 | 613700 |
| 2021-11-16 | 15.16 | $14.07 | 1.2M |
| 2021-11-15 | 15.51 | $14.92 | 763422 |
| 2021-11-12 | 15.75 | $15.46 | 712033 |
| 2021-11-11 | 15.91 | $15.89 | 508600 |
| 2021-11-10 | 16.02 | $15.63 | 464037 |
| 2021-11-09 | 16.20 | $16.28 | 614965 |
| 2021-11-08 | 16.28 | $16.13 | 499100 |
| 2021-11-05 | 16.41 | $15.81 | 1.3M |
| 2021-11-04 | 16.64 | $16.71 | 864959 |
| 2021-11-03 | 16.71 | $16.35 | 426700 |
| 2021-11-02 | 16.87 | $16.27 | 837400 |
| 2021-11-01 | 17.09 | $17.20 | 548349 |
| 2021-10-29 | 17.14 | $17.17 | 792436 |
| 2021-10-28 | 17.22 | $16.81 | 359917 |
| 2021-10-27 | 17.38 | $16.37 | 438301 |
| 2021-10-26 | 17.67 | $17.05 | 742350 |
| 2021-10-25 | 17.87 | $17.70 | 306200 |
| 2021-10-22 | 17.96 | $17.54 | 557588 |
| 2021-10-21 | 18.10 | $17.59 | 354946 |
| 2021-10-20 | 18.26 | $18.13 | 426624 |
| 2021-10-19 | 18.34 | $18.20 | 385300 |
| 2021-10-18 | 18.41 | $18.09 | 797236 |
| 2021-10-15 | 18.52 | $17.16 | 641962 |
| 2021-10-14 | 18.84 | $17.14 | 1.2M |
| 2021-10-13 | 19.23 | $18.67 | 1.0M |
| 2021-10-12 | 19.35 | $18.79 | 558002 |
| 2021-10-11 | 19.47 | $19.06 | 296300 |
| 2021-10-08 | 19.54 | $19.10 | 367150 |
| 2021-10-07 | 19.63 | $19.23 | 441925 |
| 2021-10-06 | 19.69 | $19.75 | 434017 |
| 2021-10-05 | 19.66 | $19.94 | 503909 |
| 2021-10-04 | 19.58 | $18.92 | 664500 |
| 2021-10-01 | 19.70 | $20.47 | 747541 |
| 2021-09-30 | 19.52 | $20.13 | 738658 |
| 2021-09-29 | 19.37 | $18.99 | 373634 |
| 2021-09-28 | 19.45 | $19.41 | 542600 |
| 2021-09-27 | 19.44 | $19.53 | 607000 |
| 2021-09-24 | 19.41 | $19.00 | 698000 |
| 2021-09-23 | 19.48 | $18.47 | 561100 |
| 2021-09-22 | 19.68 | $18.35 | 714128 |
| 2021-09-21 | 19.93 | $17.49 | 984357 |
| 2021-09-20 | 20.40 | $17.59 | 1.4M |
| 2021-09-17 | 20.92 | $20.53 | 597588 |
| 2021-09-16 | 20.90 | $21.35 | 436500 |
| 2021-09-15 | 20.70 | $21.36 | 529289 |
| 2021-09-14 | 20.46 | $20.59 | 512203 |
| 2021-09-13 | 20.34 | $21.22 | 950220 |
| 2021-09-10 | 20.06 | $20.16 | 497591 |
| 2021-09-09 | 19.95 | $20.18 | 500120 |
| 2021-09-08 | 19.82 | $19.32 | 437600 |
| 2021-09-07 | 19.85 | $20.15 | 789200 |
| 2021-09-03 | 19.71 | $20.15 | 354117 |
| 2021-09-02 | 19.53 | $20.06 | 354718 |
| 2021-09-01 | 19.34 | $19.64 | 586927 |
| 2021-08-31 | 19.21 | $19.49 | 659106 |
| 2021-08-30 | 19.09 | $20.23 | 429982 |
| 2021-08-27 | 18.78 | $20.41 | 595432 |
| 2021-08-26 | 18.39 | $19.67 | 478925 |
| 2021-08-25 | 18.09 | $19.36 | 977320 |
| 2021-08-24 | 17.80 | $18.82 | 796523 |
| 2021-08-23 | 17.58 | $17.93 | 688795 |
| 2021-08-20 | 17.51 | $17.14 | 363436 |
| 2021-08-19 | 17.60 | $16.84 | 505300 |
| 2021-08-18 | 17.77 | $17.51 | 870044 |
| 2021-08-17 | 17.82 | $17.60 | 927123 |
| 2021-08-16 | 17.87 | $17.75 | 875313 |
| 2021-08-13 | 17.88 | $18.00 | 612031 |
| 2021-08-12 | 17.85 | $18.00 | 1.9M |
| 2021-08-11 | 17.81 | $19.10 | 694000 |
| 2021-08-10 | 17.53 | $18.07 | 668800 |
| 2021-08-09 | 17.43 | $16.94 | 853247 |
| 2021-08-06 | 17.54 | $17.35 | 1.3M |
| 2021-08-05 | 17.60 | $18.00 | 1.1M |
| 2021-08-04 | 17.52 | $17.15 | 746700 |
| 2021-08-03 | 17.61 | $17.57 | 587647 |
| 2021-08-02 | 17.62 | $17.75 | 441100 |
| 2021-07-30 | 17.60 | $17.55 | 490767 |
| 2021-07-29 | 17.62 | $18.08 | 542722 |
| 2021-07-28 | 17.53 | $17.82 | 349315 |
| 2021-07-27 | 17.48 | $17.62 | 483800 |
| 2021-07-26 | 17.47 | $18.17 | 402500 |
| 2021-07-23 | 17.34 | $17.54 | 466800 |
| 2021-07-22 | 17.33 | $17.58 | 575750 |
| 2021-07-21 | 17.30 | $17.44 | 426400 |
| 2021-07-20 | 17.30 | $16.28 | 633800 |
| 2021-07-19 | 17.55 | $15.93 | 781831 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.21
2026-07-17
Close Price
$24.41
Vol: 43355
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.99
Average
17.45
Maximum
26.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.21 | $24.41 | 43355 |
| 2026-07-16 | 25.40 | $25.27 | 163376 |
| 2026-07-15 | 25.34 | $25.17 | 211889 |
| 2026-07-14 | 25.30 | $25.45 | 283925 |
| 2026-07-13 | 25.16 | $25.35 | 337087 |
| 2026-07-10 | 25.01 | $25.51 | 264718 |
| 2026-07-09 | 24.77 | $24.31 | 358100 |
| 2026-07-08 | 24.85 | $25.16 | 345342 |
| 2026-07-07 | 24.68 | $25.03 | 229523 |
| 2026-07-06 | 24.51 | $24.98 | 214661 |
| 2026-07-02 | 24.31 | $24.50 | 260407 |
| 2026-07-01 | 24.22 | $24.66 | 206100 |
| 2026-06-30 | 24.06 | $24.78 | 217500 |
| 2026-06-29 | 23.82 | $24.39 | 249213 |
| 2026-06-26 | 23.66 | $23.57 | 865800 |
| 2026-06-25 | 23.72 | $23.45 | 257107 |
| 2026-06-24 | 23.84 | $24.16 | 470457 |
| 2026-06-23 | 23.76 | $24.85 | 509700 |
| 2026-06-22 | 23.45 | $23.57 | 378278 |
| 2026-06-18 | 23.48 | $23.68 | 778030 |
| 2026-06-17 | 23.48 | $23.33 | 429600 |
| 2026-06-16 | 23.60 | $23.51 | 247800 |
| 2026-06-15 | 23.70 | $23.77 | 260228 |
| 2026-06-12 | 23.73 | $24.06 | 253443 |
| 2026-06-11 | 23.69 | $23.69 | 352832 |
| 2026-06-10 | 23.76 | $23.50 | 334800 |
| 2026-06-09 | 23.90 | $23.87 | 343700 |
| 2026-06-08 | 23.97 | $24.02 | 258421 |
| 2026-06-05 | 24.00 | $24.69 | 277500 |
| 2026-06-04 | 23.83 | $24.09 | 294400 |
| 2026-06-03 | 23.82 | $23.99 | 324500 |
| 2026-06-02 | 23.84 | $24.16 | 257035 |
| 2026-06-01 | 23.82 | $24.17 | 218100 |
| 2026-05-29 | 23.79 | $24.06 | 322000 |
| 2026-05-28 | 23.80 | $24.09 | 248600 |
| 2026-05-27 | 23.80 | $23.32 | 387200 |
| 2026-05-26 | 24.06 | $23.60 | 511600 |
| 2026-05-22 | 24.28 | $23.39 | 275200 |
| 2026-05-21 | 24.62 | $24.14 | 494126 |
| 2026-05-20 | 24.79 | $24.10 | 563644 |
| 2026-05-19 | 25.02 | $23.70 | 467400 |
| 2026-05-18 | 25.42 | $24.42 | 341500 |
| 2026-05-15 | 25.67 | $24.63 | 575613 |
| 2026-05-14 | 25.89 | $24.80 | 563135 |
| 2026-05-13 | 26.11 | $25.48 | 482000 |
| 2026-05-12 | 26.14 | $27.08 | 355074 |
| 2026-05-11 | 25.66 | $26.23 | 289945 |
| 2026-05-08 | 25.33 | $25.91 | 209900 |
| 2026-05-07 | 25.02 | $25.24 | 272900 |
| 2026-05-06 | 24.85 | $25.50 | 400930 |
| 2026-05-05 | 24.54 | $25.21 | 651108 |
| 2026-05-04 | 24.26 | $23.98 | 244600 |
| 2026-05-01 | 24.30 | $24.53 | 159076 |
| 2026-04-30 | 24.17 | $24.24 | 219900 |
| 2026-04-29 | 24.10 | $24.33 | 151900 |
| 2026-04-28 | 23.98 | $24.35 | 273106 |
| 2026-04-27 | 23.82 | $23.75 | 216800 |
| 2026-04-24 | 23.81 | $23.52 | 245248 |
| 2026-04-23 | 23.87 | $23.38 | 241196 |
| 2026-04-22 | 23.98 | $23.72 | 356308 |
| 2026-04-21 | 24.01 | $22.97 | 311862 |
| 2026-04-20 | 24.27 | $24.18 | 298200 |
| 2026-04-17 | 24.20 | $24.46 | 486121 |
| 2026-04-16 | 24.01 | $23.86 | 211700 |
| 2026-04-15 | 23.97 | $24.17 | 268400 |
| 2026-04-14 | 23.81 | $23.82 | 372200 |
| 2026-04-13 | 23.72 | $23.95 | 335600 |
| 2026-04-10 | 23.56 | $23.30 | 301100 |
| 2026-04-09 | 23.57 | $23.04 | 314008 |
| 2026-04-08 | 23.65 | $24.32 | 274136 |
| 2026-04-07 | 23.34 | $23.47 | 307220 |
| 2026-04-06 | 23.22 | $23.94 | 228100 |
| 2026-04-02 | 22.93 | $24.18 | 371900 |
| 2026-04-01 | 22.49 | $23.22 | 221206 |
| 2026-03-31 | 22.26 | $22.55 | 320703 |
| 2026-03-30 | 22.18 | $22.16 | 208001 |
| 2026-03-27 | 22.22 | $22.34 | 200638 |
| 2026-03-26 | 22.21 | $22.66 | 271705 |
| 2026-03-25 | 22.09 | $22.72 | 218409 |
| 2026-03-24 | 21.93 | $23.00 | 232700 |
| 2026-03-23 | 21.65 | $22.26 | 743658 |
| 2026-03-20 | 21.55 | $21.60 | 798354 |
| 2026-03-19 | 21.63 | $22.54 | 378442 |
| 2026-03-18 | 21.45 | $22.77 | 785719 |
| 2026-03-17 | 21.16 | $22.01 | 466708 |
| 2026-03-16 | 21.05 | $21.24 | 630300 |
| 2026-03-13 | 21.17 | $19.76 | 812394 |
| 2026-03-12 | 21.80 | $19.77 | 734900 |
| 2026-03-11 | 22.57 | $21.04 | 761655 |
| 2026-03-10 | 23.10 | $22.17 | 876400 |
| 2026-03-09 | 23.38 | $21.57 | 1.2M |
| 2026-03-06 | 23.91 | $22.20 | 891348 |
| 2026-03-05 | 24.34 | $23.16 | 458891 |
| 2026-03-04 | 24.55 | $24.15 | 476700 |
| 2026-03-03 | 24.48 | $23.98 | 492400 |
| 2026-03-02 | 24.42 | $24.45 | 876508 |
| 2026-02-27 | 24.19 | $24.05 | 444133 |
| 2026-02-26 | 24.02 | $23.48 | 512853 |
| 2026-02-25 | 23.97 | $23.60 | 467052 |
| 2026-02-24 | 23.85 | $23.75 | 635425 |
| 2026-02-23 | 23.64 | $23.63 | 885608 |
| 2026-02-20 | 23.40 | $23.96 | 505500 |
| 2026-02-19 | 22.99 | $23.55 | 720227 |
| 2026-02-18 | 22.60 | $23.38 | 796900 |
| 2026-02-17 | 22.16 | $22.54 | 368200 |
| 2026-02-13 | 21.89 | $22.21 | 256900 |
| 2026-02-12 | 21.64 | $21.52 | 261063 |
| 2026-02-11 | 21.55 | $22.15 | 297300 |
| 2026-02-10 | 21.23 | $21.49 | 606200 |
| 2026-02-09 | 21.04 | $20.97 | 221600 |
| 2026-02-06 | 20.97 | $20.77 | 310200 |
| 2026-02-05 | 20.93 | $20.20 | 321107 |
| 2026-02-04 | 21.05 | $20.21 | 473800 |
| 2026-02-03 | 21.19 | $21.47 | 418235 |
| 2026-02-02 | 20.95 | $21.33 | 362718 |
| 2026-01-30 | 20.69 | $20.90 | 330502 |
| 2026-01-29 | 20.50 | $20.75 | 389426 |
| 2026-01-28 | 20.31 | $20.42 | 325145 |
| 2026-01-27 | 20.17 | $20.34 | 313914 |
| 2026-01-26 | 20.02 | $20.23 | 292108 |
| 2026-01-23 | 19.86 | $19.97 | 299131 |
| 2026-01-22 | 19.74 | $20.02 | 329544 |
| 2026-01-21 | 19.58 | $19.96 | 274951 |
| 2026-01-20 | 19.39 | $19.21 | 319600 |
| 2026-01-16 | 19.39 | $19.35 | 419800 |
| 2026-01-15 | 19.35 | $19.88 | 469400 |
| 2026-01-14 | 19.12 | $19.60 | 376378 |
| 2026-01-13 | 18.94 | $19.03 | 291556 |
| 2026-01-12 | 18.88 | $18.81 | 211420 |
| 2026-01-09 | 18.88 | $18.80 | 309400 |
| 2026-01-08 | 18.89 | $19.65 | 526518 |
| 2026-01-07 | 18.62 | $18.87 | 329946 |
| 2026-01-06 | 18.54 | $18.89 | 501900 |
| 2026-01-05 | 18.44 | $18.26 | 343308 |
| 2026-01-02 | 18.52 | $18.44 | 352800 |
| 2025-12-31 | 18.55 | $18.43 | 194400 |
| 2025-12-30 | 18.59 | $18.44 | 265500 |
| 2025-12-29 | 18.64 | $18.77 | 353600 |
| 2025-12-26 | 18.59 | $18.79 | 256308 |
| 2025-12-24 | 18.52 | $18.60 | 171700 |
| 2025-12-23 | 18.50 | $18.57 | 255200 |
| 2025-12-22 | 18.48 | $18.64 | 279507 |
| 2025-12-19 | 18.43 | $18.27 | 743100 |
| 2025-12-18 | 18.49 | $18.30 | 321849 |
| 2025-12-17 | 18.55 | $18.25 | 352439 |
| 2025-12-16 | 18.64 | $18.17 | 308614 |
| 2025-12-15 | 18.77 | $18.11 | 331826 |
| 2025-12-12 | 18.94 | $18.21 | 371668 |
| 2025-12-11 | 19.11 | $18.43 | 844200 |
| 2025-12-10 | 19.25 | $18.75 | 656800 |
| 2025-12-09 | 19.30 | $18.73 | 545303 |
| 2025-12-08 | 19.36 | $18.79 | 607544 |
| 2025-12-05 | 19.41 | $19.32 | 477548 |
| 2025-12-04 | 19.29 | $19.09 | 457300 |
| 2025-12-03 | 19.20 | $19.09 | 598003 |
| 2025-12-02 | 19.08 | $18.85 | 395700 |
| 2025-12-01 | 19.00 | $18.88 | 705049 |
| 2025-11-28 | 18.88 | $18.92 | 477700 |
| 2025-11-26 | 18.71 | $18.84 | 711845 |
| 2025-11-25 | 18.52 | $18.89 | 900500 |
| 2025-11-24 | 18.27 | $19.19 | 1.6M |
| 2025-11-21 | 17.85 | $17.90 | 411544 |
| 2025-11-20 | 17.75 | $17.41 | 758500 |
| 2025-11-19 | 17.77 | $17.75 | 372343 |
| 2025-11-18 | 17.68 | $17.65 | 473300 |
| 2025-11-17 | 17.60 | $17.59 | 385500 |
| 2025-11-14 | 17.52 | $17.56 | 375000 |
| 2025-11-13 | 17.42 | $17.53 | 455127 |
| 2025-11-12 | 17.30 | $17.72 | 677200 |
| 2025-11-11 | 17.10 | $17.42 | 449000 |
| 2025-11-10 | 16.94 | $17.65 | 533875 |
| 2025-11-07 | 16.68 | $16.91 | 668500 |
| 2025-11-06 | 16.59 | $16.95 | 1.0M |
| 2025-11-05 | 16.46 | $16.76 | 414811 |
| 2025-11-04 | 16.38 | $16.47 | 447516 |
| 2025-11-03 | 16.36 | $16.75 | 350400 |
| 2025-10-31 | 16.26 | $17.04 | 690200 |
| 2025-10-30 | 16.05 | $16.72 | 345321 |
| 2025-10-29 | 15.90 | $16.58 | 383000 |
| 2025-10-28 | 15.76 | $16.44 | 331347 |
| 2025-10-27 | 15.65 | $16.28 | 353300 |
| 2025-10-24 | 15.57 | $16.02 | 332238 |
| 2025-10-23 | 15.57 | $16.16 | 258033 |
| 2025-10-22 | 15.53 | $15.80 | 404512 |
| 2025-10-21 | 15.61 | $15.70 | 451405 |
| 2025-10-20 | 15.75 | $15.92 | 436257 |
| 2025-10-17 | 15.86 | $16.22 | 384307 |
| 2025-10-16 | 15.91 | $16.29 | 433433 |
| 2025-10-15 | 15.97 | $16.25 | 414152 |
| 2025-10-14 | 16.05 | $16.09 | 485906 |
| 2025-10-13 | 16.22 | $16.11 | 676316 |
| 2025-10-10 | 16.43 | $15.57 | 767745 |
| 2025-10-09 | 16.87 | $16.41 | 575735 |
| 2025-10-08 | 17.14 | $16.52 | 631400 |
| 2025-10-07 | 17.44 | $17.22 | 532700 |
| 2025-10-06 | 17.59 | $16.98 | 457076 |
| 2025-10-03 | 17.85 | $17.22 | 674900 |
| 2025-10-02 | 18.10 | $17.30 | 556541 |
| 2025-10-01 | 18.37 | $17.83 | 670800 |
| 2025-09-30 | 18.53 | $17.80 | 383001 |
| 2025-09-29 | 18.73 | $17.94 | 579959 |
| 2025-09-26 | 18.92 | $18.32 | 485834 |
| 2025-09-25 | 19.02 | $18.49 | 529931 |
| 2025-09-24 | 19.09 | $18.99 | 488500 |
| 2025-09-23 | 19.00 | $19.26 | 446700 |
| 2025-09-22 | 18.79 | $18.66 | 873900 |
| 2025-09-19 | 18.72 | $18.71 | 1.8M |
| 2025-09-18 | 18.61 | $18.81 | 426900 |
| 2025-09-17 | 18.43 | $18.55 | 458824 |
| 2025-09-16 | 18.29 | $18.41 | 788100 |
| 2025-09-15 | 18.15 | $18.23 | 1.7M |
| 2025-09-12 | 18.03 | $18.02 | 491007 |
| 2025-09-11 | 17.94 | $17.76 | 1.1M |
| 2025-09-10 | 17.90 | $17.98 | 641944 |
| 2025-09-09 | 17.78 | $17.96 | 653045 |
| 2025-09-08 | 17.63 | $18.06 | 679300 |
| 2025-09-05 | 17.41 | $17.80 | 450444 |
| 2025-09-04 | 17.22 | $17.41 | 588807 |
| 2025-09-03 | 17.10 | $17.21 | 518933 |
| 2025-09-02 | 17.02 | $17.00 | 620200 |
| 2025-08-29 | 16.98 | $16.84 | 507218 |
| 2025-08-28 | 16.98 | $17.11 | 387000 |
| 2025-08-27 | 16.88 | $17.03 | 386800 |
| 2025-08-26 | 16.78 | $17.07 | 566313 |
| 2025-08-25 | 16.65 | $16.91 | 421779 |
| 2025-08-22 | 16.53 | $16.78 | 524577 |
| 2025-08-21 | 16.42 | $16.50 | 601909 |
| 2025-08-20 | 16.38 | $16.08 | 460404 |
| 2025-08-19 | 16.45 | $15.76 | 602100 |
| 2025-08-18 | 16.63 | $16.29 | 493226 |
| 2025-08-15 | 16.69 | $16.32 | 979800 |
| 2025-08-14 | 16.73 | $16.49 | 634200 |
| 2025-08-13 | 16.73 | $16.67 | 582420 |
| 2025-08-12 | 16.66 | $16.47 | 766312 |
| 2025-08-11 | 16.63 | $16.16 | 526449 |
| 2025-08-08 | 16.68 | $16.25 | 691943 |
| 2025-08-07 | 16.71 | $16.12 | 899903 |
| 2025-08-06 | 16.77 | $16.77 | 568331 |
| 2025-08-05 | 16.63 | $16.93 | 676400 |
| 2025-08-04 | 16.40 | $16.27 | 404253 |
| 2025-08-01 | 16.32 | $15.82 | 490500 |
| 2025-07-31 | 16.35 | $15.93 | 736191 |
| 2025-07-30 | 16.34 | $15.84 | 586620 |
| 2025-07-29 | 16.34 | $16.08 | 731369 |
| 2025-07-28 | 16.25 | $16.19 | 560102 |
| 2025-07-25 | 16.10 | $16.17 | 613647 |
| 2025-07-24 | 15.92 | $16.18 | 546000 |
| 2025-07-23 | 15.67 | $16.13 | 778748 |
| 2025-07-22 | 15.38 | $15.69 | 569900 |
| 2025-07-21 | 15.15 | $15.15 | 681574 |
| 2025-07-18 | 15.03 | $15.22 | 1.7M |
| 2025-07-17 | 14.86 | $15.00 | 562700 |
| 2025-07-16 | 14.72 | $14.66 | 1.3M |
| 2025-07-15 | 14.64 | $14.56 | 1.3M |
| 2025-07-14 | 14.57 | $14.89 | 746700 |
| 2025-07-11 | 14.37 | $15.10 | 692186 |
| 2025-07-10 | 14.06 | $14.71 | 896500 |
| 2025-07-09 | 13.80 | $13.90 | 524015 |
| 2025-07-08 | 13.74 | $14.09 | 525400 |
| 2025-07-07 | 13.60 | $13.97 | 733200 |
| 2025-07-03 | 13.48 | $13.95 | 405200 |
| 2025-07-02 | 13.33 | $13.80 | 475400 |
| 2025-07-01 | 13.19 | $13.25 | 671605 |
| 2025-06-30 | 13.20 | $13.07 | 785016 |
| 2025-06-27 | 13.27 | $13.17 | 951600 |
| 2025-06-26 | 13.33 | $13.25 | 467551 |
| 2025-06-25 | 13.38 | $13.50 | 922100 |
| 2025-06-24 | 13.35 | $13.07 | 570624 |
| 2025-06-23 | 13.46 | $12.96 | 848300 |
| 2025-06-20 | 13.63 | $13.21 | 1.5M |
| 2025-06-18 | 13.76 | $13.56 | 574897 |
| 2025-06-17 | 13.80 | $13.72 | 864600 |
| 2025-06-16 | 13.80 | $13.79 | 752146 |
| 2025-06-13 | 13.77 | $14.12 | 974058 |
| 2025-06-12 | 13.63 | $13.98 | 981000 |
| 2025-06-11 | 13.51 | $13.90 | 797800 |
| 2025-06-10 | 13.38 | $13.51 | 561037 |
| 2025-06-09 | 13.34 | $13.50 | 417932 |
| 2025-06-06 | 13.30 | $13.48 | 339215 |
| 2025-06-05 | 13.27 | $13.36 | 493828 |
| 2025-06-04 | 13.26 | $13.36 | 817441 |
| 2025-06-03 | 13.25 | $13.16 | 491052 |
| 2025-06-02 | 13.31 | $13.10 | 598400 |
| 2025-05-30 | 13.39 | $13.24 | 1.7M |
| 2025-05-29 | 13.45 | $13.09 | 1.2M |
| 2025-05-28 | 13.58 | $13.12 | 727600 |
| 2025-05-27 | 13.72 | $13.28 | 715600 |
| 2025-05-23 | 13.84 | $13.27 | 649818 |
| 2025-05-22 | 13.98 | $13.04 | 939700 |
| 2025-05-21 | 14.22 | $13.51 | 513518 |
| 2025-05-20 | 14.36 | $13.95 | 508350 |
| 2025-05-19 | 14.39 | $14.03 | 470421 |
| 2025-05-16 | 14.39 | $14.20 | 451519 |
| 2025-05-15 | 14.33 | $14.22 | 512309 |
| 2025-05-14 | 14.24 | $14.39 | 546220 |
| 2025-05-13 | 14.07 | $14.56 | 661762 |
| 2025-05-12 | 13.80 | $14.19 | 857000 |
| 2025-05-09 | 13.58 | $13.54 | 751526 |
| 2025-05-08 | 13.52 | $13.51 | 1.0M |
| 2025-05-07 | 13.44 | $13.46 | 688051 |
| 2025-05-06 | 13.37 | $13.44 | 570006 |
| 2025-05-05 | 13.28 | $13.58 | 442849 |
| 2025-05-02 | 13.12 | $13.58 | 485000 |
| 2025-05-01 | 12.92 | $13.36 | 734618 |
| 2025-04-30 | 12.76 | $12.96 | 769654 |
| 2025-04-29 | 12.68 | $13.11 | 1.1M |
| 2025-04-28 | 12.54 | $12.74 | 538600 |
| 2025-04-25 | 12.49 | $12.83 | 424229 |
| 2025-04-24 | 12.40 | $12.87 | 507129 |
| 2025-04-23 | 12.28 | $12.70 | 592407 |
| 2025-04-22 | 12.20 | $12.26 | 494814 |
| 2025-04-21 | 12.24 | $12.27 | 416672 |
| 2025-04-17 | 12.29 | $12.60 | 435300 |
| 2025-04-16 | 12.26 | $12.46 | 583919 |
| 2025-04-15 | 12.27 | $12.51 | 500521 |
| 2025-04-14 | 12.28 | $12.79 | 623565 |
| 2025-04-11 | 12.20 | $13.19 | 883000 |
| 2025-04-10 | 11.99 | $11.99 | 861900 |
| 2025-04-09 | 12.12 | $12.50 | 1.1M |
| 2025-04-08 | 12.13 | $11.36 | 1.8M |
| 2025-04-07 | 12.51 | $12.14 | 1.1M |
| 2025-04-04 | 12.73 | $11.70 | 1.2M |
| 2025-04-03 | 13.16 | $12.67 | 1.3M |
| 2025-04-02 | 13.37 | $13.53 | 441306 |
| 2025-04-01 | 13.35 | $13.68 | 736339 |
| 2025-03-31 | 13.30 | $13.36 | 950459 |
| 2025-03-28 | 13.33 | $13.36 | 720200 |
| 2025-03-27 | 13.38 | $13.16 | 1.1M |
| 2025-03-26 | 13.50 | $13.40 | 641625 |
| 2025-03-25 | 13.58 | $13.46 | 430115 |
| 2025-03-24 | 13.67 | $13.55 | 405880 |
| 2025-03-21 | 13.74 | $13.64 | 1.2M |
| 2025-03-20 | 13.80 | $13.99 | 483909 |
| 2025-03-19 | 13.77 | $13.79 | 530400 |
| 2025-03-18 | 13.80 | $13.75 | 418230 |
| 2025-03-17 | 13.86 | $13.87 | 570050 |
| 2025-03-14 | 13.88 | $13.90 | 563908 |
| 2025-03-13 | 13.91 | $13.93 | 858965 |
| 2025-03-12 | 13.94 | $14.13 | 1.2M |
| 2025-03-11 | 13.91 | $13.50 | 1.0M |
| 2025-03-10 | 14.08 | $13.82 | 1.1M |
| 2025-03-07 | 14.18 | $14.29 | 596800 |
| 2025-03-06 | 14.16 | $14.26 | 969210 |
| 2025-03-05 | 14.14 | $14.00 | 1.0M |
| 2025-03-04 | 14.21 | $14.12 | 709502 |
| 2025-03-03 | 14.26 | $13.94 | 806300 |
| 2025-02-28 | 14.37 | $14.28 | 1.2M |
| 2025-02-27 | 14.40 | $14.36 | 1.3M |
| 2025-02-26 | 14.41 | $14.44 | 997219 |
| 2025-02-25 | 14.39 | $14.20 | 757200 |
| 2025-02-24 | 14.46 | $13.88 | 869933 |
| 2025-02-21 | 14.63 | $14.15 | 906700 |
| 2025-02-20 | 14.76 | $14.71 | 1.3M |
| 2025-02-19 | 14.73 | $14.62 | 797800 |
| 2025-02-18 | 14.73 | $14.85 | 592442 |
| 2025-02-14 | 14.65 | $14.61 | 418900 |
| 2025-02-13 | 14.63 | $14.62 | 375182 |
| 2025-02-12 | 14.60 | $14.35 | 487442 |
| 2025-02-11 | 14.64 | $14.56 | 391718 |
| 2025-02-10 | 14.63 | $14.61 | 319400 |
| 2025-02-07 | 14.59 | $14.39 | 335533 |
| 2025-02-06 | 14.62 | $14.52 | 463111 |
| 2025-02-05 | 14.61 | $14.73 | 626632 |
| 2025-02-04 | 14.52 | $14.70 | 400138 |
| 2025-02-03 | 14.43 | $14.11 | 362851 |
| 2025-01-31 | 14.51 | $14.46 | 361600 |
| 2025-01-30 | 14.48 | $14.65 | 336400 |
| 2025-01-29 | 14.40 | $14.58 | 367538 |
| 2025-01-28 | 14.31 | $14.17 | 354200 |
| 2025-01-27 | 14.34 | $14.33 | 519035 |
| 2025-01-24 | 14.32 | $14.37 | 434200 |
| 2025-01-23 | 14.28 | $14.36 | 440800 |
| 2025-01-22 | 14.24 | $13.93 | 420944 |
| 2025-01-21 | 14.34 | $14.29 | 422417 |
| 2025-01-17 | 14.33 | $14.38 | 450800 |
| 2025-01-16 | 14.30 | $14.27 | 413628 |
| 2025-01-15 | 14.30 | $14.62 | 335755 |
| 2025-01-14 | 14.19 | $14.59 | 348501 |
| 2025-01-13 | 14.06 | $14.58 | 392300 |
| 2025-01-10 | 13.92 | $14.49 | 655400 |
| 2025-01-08 | 13.78 | $14.06 | 292200 |
| 2025-01-07 | 13.75 | $14.02 | 491639 |
| 2025-01-06 | 13.73 | $13.84 | 441145 |
| 2025-01-03 | 13.77 | $14.22 | 313514 |
| 2025-01-02 | 13.71 | $14.58 | 399800 |
| 2024-12-31 | 13.53 | $13.94 | 297603 |
| 2024-12-30 | 13.53 | $13.83 | 331415 |
| 2024-12-27 | 13.57 | $13.91 | 443217 |
| 2024-12-26 | 13.61 | $14.03 | 362222 |
| 2024-12-24 | 13.63 | $14.06 | 274412 |
| 2024-12-23 | 13.66 | $14.04 | 541700 |
| 2024-12-20 | 13.71 | $13.74 | 699713 |
| 2024-12-19 | 13.89 | $13.64 | 371471 |
| 2024-12-18 | 14.15 | $13.92 | 577700 |
| 2024-12-17 | 14.39 | $14.03 | 649500 |
| 2024-12-16 | 14.66 | $14.61 | 471760 |
| 2024-12-13 | 14.81 | $14.69 | 366847 |
| 2024-12-12 | 14.99 | $15.02 | 366429 |
| 2024-12-11 | 15.11 | $15.03 | 505936 |
| 2024-12-10 | 15.26 | $15.27 | 319525 |
| 2024-12-09 | 15.37 | $15.26 | 342216 |
| 2024-12-06 | 15.53 | $15.03 | 499700 |
| 2024-12-05 | 15.79 | $15.74 | 465148 |
| 2024-12-04 | 15.90 | $15.57 | 419629 |
| 2024-12-03 | 16.09 | $15.62 | 380800 |
| 2024-12-02 | 16.32 | $15.52 | 484110 |
| 2024-11-29 | 16.63 | $15.87 | 252800 |
| 2024-11-27 | 16.89 | $16.03 | 613316 |
| 2024-11-26 | 17.17 | $16.80 | 656206 |
| 2024-11-25 | 17.26 | $17.04 | 685800 |
| 2024-11-22 | 17.29 | $16.86 | 467268 |
| 2024-11-21 | 17.38 | $16.73 | 545608 |
| 2024-11-20 | 17.54 | $17.14 | 542500 |
| 2024-11-19 | 17.59 | $17.20 | 510420 |
| 2024-11-18 | 17.63 | $17.60 | 460737 |
| 2024-11-15 | 17.54 | $17.66 | 512789 |
| 2024-11-14 | 17.42 | $17.77 | 404325 |
| 2024-11-13 | 17.23 | $17.56 | 602132 |
| 2024-11-12 | 17.06 | $17.64 | 484500 |
| 2024-11-11 | 16.82 | $17.80 | 779100 |
| 2024-11-08 | 16.49 | $17.43 | 476500 |
| 2024-11-07 | 16.20 | $17.55 | 722429 |
| 2024-11-06 | 15.81 | $16.77 | 744822 |
| 2024-11-05 | 15.59 | $16.39 | 633400 |
| 2024-11-04 | 15.46 | $16.01 | 469702 |
| 2024-11-01 | 15.43 | $15.95 | 443518 |
| 2024-10-31 | 15.42 | $15.74 | 524100 |
| 2024-10-30 | 15.48 | $15.65 | 262373 |
| 2024-10-29 | 15.61 | $15.81 | 531749 |
| 2024-10-28 | 15.72 | $15.65 | 596236 |
| 2024-10-25 | 15.92 | $15.86 | 318100 |
| 2024-10-24 | 16.11 | $15.66 | 411979 |
| 2024-10-23 | 16.41 | $15.81 | 701000 |
| 2024-10-22 | 16.75 | $16.36 | 545825 |
| 2024-10-21 | 16.99 | $16.50 | 346909 |
| 2024-10-18 | 17.24 | $16.97 | 244500 |
| 2024-10-17 | 17.41 | $17.12 | 370035 |
| 2024-10-16 | 17.57 | $16.91 | 315871 |
| 2024-10-15 | 17.84 | $16.99 | 398611 |
| 2024-10-14 | 18.15 | $17.25 | 295500 |
| 2024-10-11 | 18.43 | $17.84 | 340484 |
| 2024-10-10 | 18.59 | $18.06 | 318100 |
| 2024-10-09 | 18.72 | $17.76 | 329739 |
| 2024-10-08 | 18.96 | $18.08 | 460933 |
| 2024-10-07 | 19.14 | $18.40 | 359440 |
| 2024-10-04 | 19.26 | $18.42 | 346140 |
| 2024-10-03 | 19.39 | $18.61 | 434045 |
| 2024-10-02 | 19.47 | $19.15 | 288200 |
| 2024-10-01 | 19.39 | $19.17 | 457400 |
| 2024-09-30 | 19.28 | $19.50 | 450700 |
| 2024-09-27 | 19.02 | $19.16 | 432126 |
| 2024-09-26 | 18.81 | $19.25 | 505733 |
| 2024-09-25 | 18.51 | $18.98 | 540137 |
| 2024-09-24 | 18.22 | $18.91 | 424100 |
| 2024-09-23 | 17.89 | $18.21 | 367123 |
| 2024-09-20 | 17.70 | $17.97 | 1.2M |
| 2024-09-19 | 17.55 | $18.17 | 334770 |
| 2024-09-18 | 17.29 | $17.72 | 494803 |
| 2024-09-17 | 17.13 | $17.48 | 268537 |
| 2024-09-16 | 17.00 | $17.51 | 294058 |
| 2024-09-13 | 16.84 | $17.24 | 318443 |
| 2024-09-12 | 16.74 | $17.13 | 395100 |
| 2024-09-11 | 16.65 | $17.03 | 464370 |
| 2024-09-10 | 16.59 | $16.39 | 464536 |
| 2024-09-09 | 16.72 | $16.64 | 343500 |
| 2024-09-06 | 16.80 | $16.63 | 372500 |
| 2024-09-05 | 16.91 | $16.88 | 409900 |
| 2024-09-04 | 16.97 | $16.90 | 452040 |
| 2024-09-03 | 17.05 | $17.01 | 421604 |
| 2024-08-30 | 17.12 | $17.59 | 260600 |
| 2024-08-29 | 17.02 | $17.50 | 431831 |
| 2024-08-28 | 16.94 | $17.27 | 380800 |
| 2024-08-27 | 16.93 | $17.55 | 353600 |
| 2024-08-26 | 16.83 | $17.20 | 329524 |
| 2024-08-23 | 16.83 | $17.17 | 408400 |
| 2024-08-22 | 16.85 | $16.99 | 246500 |
| 2024-08-21 | 16.95 | $17.34 | 320719 |
| 2024-08-20 | 16.97 | $17.19 | 533712 |
| 2024-08-19 | 17.06 | $17.39 | 376817 |
| 2024-08-16 | 17.12 | $17.71 | 533400 |
| 2024-08-15 | 17.10 | $17.60 | 419017 |
| 2024-08-14 | 17.13 | $17.45 | 460900 |
| 2024-08-13 | 17.23 | $17.77 | 500547 |
| 2024-08-12 | 17.26 | $17.66 | 412110 |
| 2024-08-09 | 17.35 | $17.33 | 654107 |
| 2024-08-08 | 17.59 | $17.41 | 795321 |
| 2024-08-07 | 17.87 | $17.85 | 479313 |
| 2024-08-06 | 18.09 | $17.89 | 568100 |
| 2024-08-05 | 18.35 | $17.54 | 771000 |
| 2024-08-02 | 18.80 | $18.17 | 587027 |
| 2024-08-01 | 19.16 | $18.74 | 681855 |
| 2024-07-31 | 19.43 | $19.41 | 509230 |
| 2024-07-30 | 19.56 | $19.22 | 518015 |
| 2024-07-29 | 19.78 | $19.52 | 350253 |
| 2024-07-26 | 19.96 | $19.56 | 374481 |
| 2024-07-25 | 20.18 | $19.67 | 465529 |
| 2024-07-24 | 20.41 | $20.27 | 382147 |
| 2024-07-23 | 20.51 | $20.66 | 646464 |
| 2024-07-22 | 20.52 | $20.80 | 577101 |
| 2024-07-19 | 20.48 | $20.24 | 366900 |
| 2024-07-18 | 20.62 | $20.44 | 430100 |
| 2024-07-17 | 20.73 | $20.80 | 499537 |
| 2024-07-16 | 20.75 | $20.84 | 347900 |
| 2024-07-15 | 20.77 | $20.78 | 448400 |
| 2024-07-12 | 20.82 | $20.93 | 618254 |
| 2024-07-11 | 20.83 | $20.84 | 502900 |
| 2024-07-10 | 20.88 | $20.73 | 742369 |
| 2024-07-09 | 20.98 | $20.53 | 521900 |
| 2024-07-08 | 21.16 | $20.66 | 610536 |
| 2024-07-05 | 21.35 | $21.08 | 446349 |
| 2024-07-03 | 21.45 | $22.07 | 371735 |
| 2024-07-02 | 21.26 | $21.87 | 673806 |
| 2024-07-01 | 21.09 | $21.73 | 522534 |
| 2024-06-28 | 20.93 | $21.31 | 951844 |
| 2024-06-27 | 20.87 | $21.35 | 406704 |
| 2024-06-26 | 20.79 | $21.52 | 656700 |
| 2024-06-25 | 20.65 | $21.15 | 412572 |
| 2024-06-24 | 20.60 | $21.06 | 297141 |
| 2024-06-21 | 20.57 | $21.04 | 676700 |
| 2024-06-20 | 20.56 | $21.03 | 465500 |
| 2024-06-18 | 20.56 | $20.40 | 383300 |
| 2024-06-17 | 20.76 | $20.28 | 503000 |
| 2024-06-14 | 21.06 | $20.45 | 371300 |
| 2024-06-13 | 21.37 | $21.22 | 491807 |
| 2024-06-12 | 21.52 | $21.33 | 440330 |
| 2024-06-11 | 21.66 | $20.97 | 650245 |
| 2024-06-10 | 21.96 | $21.78 | 297300 |
| 2024-06-07 | 22.06 | $21.74 | 321445 |
| 2024-06-06 | 22.21 | $22.07 | 392631 |
| 2024-06-05 | 22.28 | $22.45 | 612281 |
| 2024-06-04 | 22.24 | $21.95 | 414300 |
| 2024-06-03 | 22.36 | $22.40 | 434900 |
| 2024-05-31 | 22.35 | $22.52 | 501700 |
| 2024-05-30 | 22.31 | $22.29 | 584942 |
| 2024-05-29 | 22.33 | $22.02 | 831000 |
| 2024-05-28 | 22.44 | $21.86 | 765565 |
| 2024-05-24 | 22.61 | $22.11 | 643295 |
| 2024-05-23 | 22.75 | $21.64 | 863332 |
| 2024-05-22 | 23.05 | $22.13 | 710100 |
| 2024-05-21 | 23.27 | $22.78 | 583745 |
| 2024-05-20 | 23.31 | $23.30 | 658921 |
| 2024-05-17 | 23.18 | $23.18 | 554500 |
| 2024-05-16 | 23.06 | $23.03 | 652365 |
| 2024-05-15 | 22.95 | $22.53 | 888631 |
| 2024-05-14 | 22.96 | $22.83 | 889940 |
| 2024-05-13 | 22.86 | $22.95 | 833640 |
| 2024-05-10 | 22.70 | $22.84 | 826509 |
| 2024-05-09 | 22.53 | $22.71 | 1.1M |
| 2024-05-08 | 22.35 | $22.65 | 1.0M |
| 2024-05-07 | 22.14 | $22.44 | 1.1M |
| 2024-05-06 | 21.95 | $21.85 | 690389 |
| 2024-05-03 | 21.89 | $22.26 | 526200 |
| 2024-05-02 | 21.68 | $22.17 | 658500 |
| 2024-05-01 | 21.45 | $21.76 | 601500 |
| 2024-04-30 | 21.29 | $21.34 | 550500 |
| 2024-04-29 | 21.22 | $21.42 | 583100 |
| 2024-04-26 | 21.11 | $21.55 | 471918 |
| 2024-04-25 | 20.93 | $21.23 | 519500 |
| 2024-04-24 | 20.81 | $21.22 | 362301 |
| 2024-04-23 | 20.66 | $21.12 | 539339 |
| 2024-04-22 | 20.51 | $20.80 | 475200 |
| 2024-04-19 | 20.43 | $20.55 | 429800 |
| 2024-04-18 | 20.41 | $20.28 | 403610 |
| 2024-04-17 | 20.47 | $20.26 | 402200 |
| 2024-04-16 | 20.56 | $20.39 | 422400 |
| 2024-04-15 | 20.61 | $20.65 | 344404 |
| 2024-04-12 | 20.59 | $20.55 | 439655 |
| 2024-04-11 | 20.60 | $20.95 | 632300 |
| 2024-04-10 | 20.49 | $20.61 | 513223 |
| 2024-04-09 | 20.45 | $20.38 | 642327 |
| 2024-04-08 | 20.47 | $20.32 | 502344 |
| 2024-04-05 | 20.52 | $20.72 | 500322 |
| 2024-04-04 | 20.45 | $20.55 | 561500 |
| 2024-04-03 | 20.41 | $21.01 | 819804 |
| 2024-04-02 | 20.22 | $20.06 | 869800 |
| 2024-04-01 | 20.28 | $20.38 | 995045 |
| 2024-03-28 | 20.26 | $20.33 | 600150 |
| 2024-03-27 | 20.25 | $20.14 | 502316 |
| 2024-03-26 | 20.28 | $19.79 | 915206 |
| 2024-03-25 | 20.44 | $20.05 | 597315 |
| 2024-03-22 | 20.54 | $20.42 | 530400 |
| 2024-03-21 | 20.54 | $20.32 | 666545 |
| 2024-03-20 | 20.57 | $19.82 | 964750 |
| 2024-03-19 | 20.76 | $20.04 | 949600 |
| 2024-03-18 | 20.91 | $20.26 | 605300 |
| 2024-03-15 | 21.01 | $20.42 | 897500 |
| 2024-03-14 | 21.07 | $20.49 | 660311 |
| 2024-03-13 | 21.11 | $20.84 | 557221 |
| 2024-03-12 | 21.04 | $21.18 | 842700 |
| 2024-03-11 | 20.83 | $20.78 | 552710 |
| 2024-03-08 | 20.68 | $20.71 | 642872 |
| 2024-03-07 | 20.51 | $20.45 | 654053 |
| 2024-03-06 | 20.38 | $19.95 | 671422 |
| 2024-03-05 | 20.36 | $19.86 | 858500 |
| 2024-03-04 | 20.35 | $20.09 | 821400 |
| 2024-03-01 | 20.25 | $20.69 | 1.1M |
| 2024-02-29 | 19.92 | $20.40 | 774898 |
| 2024-02-28 | 19.60 | $19.96 | 869200 |
| 2024-02-27 | 19.34 | $19.69 | 676430 |
| 2024-02-26 | 19.10 | $19.47 | 733027 |
| 2024-02-23 | 18.86 | $19.87 | 1.4M |
| 2024-02-22 | 18.43 | $19.49 | 1.8M |
| 2024-02-21 | 18.03 | $18.17 | 707477 |
| 2024-02-20 | 17.95 | $17.92 | 1.0M |
| 2024-02-16 | 17.93 | $17.72 | 578200 |
| 2024-02-15 | 17.97 | $17.69 | 534301 |
| 2024-02-14 | 18.01 | $17.60 | 684103 |
| 2024-02-13 | 18.09 | $17.64 | 633700 |
| 2024-02-12 | 18.17 | $18.33 | 721241 |
| 2024-02-09 | 18.04 | $18.18 | 833400 |
| 2024-02-08 | 17.93 | $17.82 | 507732 |
| 2024-02-07 | 17.89 | $17.93 | 486851 |
| 2024-02-06 | 17.81 | $17.93 | 865617 |
| 2024-02-05 | 17.70 | $17.44 | 1.0M |
| 2024-02-02 | 17.71 | $17.26 | 975313 |
| 2024-02-01 | 17.78 | $17.57 | 1.1M |
| 2024-01-31 | 17.76 | $17.54 | 666811 |
| 2024-01-30 | 17.73 | $17.88 | 529900 |
| 2024-01-29 | 17.58 | $17.73 | 580900 |
| 2024-01-26 | 17.44 | $17.81 | 637360 |
| 2024-01-25 | 17.24 | $17.42 | 578400 |
| 2024-01-24 | 17.10 | $17.65 | 952200 |
| 2024-01-23 | 16.86 | $16.82 | 668400 |
| 2024-01-22 | 16.82 | $17.05 | 645646 |
| 2024-01-19 | 16.70 | $17.10 | 925700 |
| 2024-01-18 | 16.53 | $16.98 | 893718 |
| 2024-01-17 | 16.35 | $16.30 | 532606 |
| 2024-01-16 | 16.35 | $16.26 | 803400 |
| 2024-01-12 | 16.36 | $15.95 | 592502 |
| 2024-01-11 | 16.47 | $15.83 | 399790 |
| 2024-01-10 | 16.63 | $16.02 | 689866 |
| 2024-01-09 | 16.76 | $15.93 | 696391 |
| 2024-01-08 | 16.94 | $16.47 | 653860 |
| 2024-01-05 | 16.98 | $16.90 | 785526 |
| 2024-01-04 | 16.88 | $17.00 | 1.1M |
| 2024-01-03 | 16.73 | $16.77 | 1.3M |
| 2024-01-02 | 16.60 | $16.24 | 755400 |
| 2023-12-29 | 16.59 | $16.59 | 651334 |
| 2023-12-28 | 16.47 | $16.48 | 672300 |
| 2023-12-27 | 16.35 | $16.45 | 601700 |
| 2023-12-26 | 16.20 | $16.23 | 610900 |
| 2023-12-22 | 16.08 | $16.46 | 694501 |
| 2023-12-21 | 15.85 | $16.18 | 522130 |
| 2023-12-20 | 15.66 | $15.75 | 796100 |
| 2023-12-19 | 15.55 | $15.90 | 843100 |
| 2023-12-18 | 15.36 | $15.81 | 910853 |
| 2023-12-15 | 15.16 | $15.70 | 1.2M |
| 2023-12-14 | 14.94 | $15.15 | 858822 |
| 2023-12-13 | 14.85 | $14.73 | 762700 |
| 2023-12-12 | 14.86 | $14.78 | 605538 |
| 2023-12-11 | 14.86 | $14.46 | 486700 |
| 2023-12-08 | 14.96 | $14.31 | 459567 |
| 2023-12-07 | 15.13 | $14.17 | 736100 |
| 2023-12-06 | 15.37 | $14.44 | 714314 |
| 2023-12-05 | 15.57 | $14.66 | 1.1M |
| 2023-12-04 | 15.73 | $15.65 | 935800 |
| 2023-12-01 | 15.61 | $16.13 | 1.1M |
| 2023-11-30 | 15.30 | $15.52 | 1.0M |
| 2023-11-29 | 15.10 | $15.07 | 711200 |
| 2023-11-28 | 15.00 | $14.91 | 505736 |
| 2023-11-27 | 14.91 | $15.17 | 700100 |
| 2023-11-24 | 14.72 | $15.39 | 618730 |
| 2023-11-22 | 14.41 | $14.70 | 638324 |
| 2023-11-21 | 14.25 | $14.78 | 1.1M |
| 2023-11-20 | 14.02 | $14.35 | 1.1M |
| 2023-11-17 | 13.87 | $14.36 | 874133 |
| 2023-11-16 | 13.69 | $14.17 | 1.0M |
| 2023-11-15 | 13.53 | $13.97 | 1.0M |
| 2023-11-14 | 13.40 | $13.94 | 908633 |
| 2023-11-13 | 13.25 | $13.69 | 583628 |
| 2023-11-10 | 13.15 | $13.48 | 490046 |
| 2023-11-09 | 13.10 | $13.69 | 1.5M |
| 2023-11-08 | 12.97 | $12.82 | 673600 |
| 2023-11-07 | 13.10 | $13.08 | 523828 |
| 2023-11-06 | 13.18 | $13.41 | 459300 |
| 2023-11-03 | 13.17 | $13.42 | 741875 |
| 2023-11-02 | 13.17 | $13.20 | 636234 |
| 2023-11-01 | 13.25 | $12.99 | 701708 |
| 2023-10-31 | 13.41 | $13.17 | 515312 |
| 2023-10-30 | 13.55 | $13.18 | 608320 |
| 2023-10-27 | 13.72 | $13.15 | 573826 |
| 2023-10-26 | 13.94 | $13.44 | 752553 |
| 2023-10-25 | 14.12 | $13.73 | 565544 |
| 2023-10-24 | 14.25 | $14.00 | 495000 |
| 2023-10-23 | 14.32 | $13.69 | 503600 |
| 2023-10-20 | 14.50 | $14.20 | 605818 |
| 2023-10-19 | 14.56 | $14.32 | 565400 |
| 2023-10-18 | 14.59 | $14.42 | 360206 |
| 2023-10-17 | 14.58 | $14.61 | 730700 |
| 2023-10-16 | 14.52 | $14.27 | 492700 |
| 2023-10-13 | 14.54 | $14.42 | 383200 |
| 2023-10-12 | 14.51 | $14.32 | 390943 |
| 2023-10-11 | 14.51 | $14.48 | 309239 |
| 2023-10-10 | 14.45 | $14.50 | 461923 |
| 2023-10-09 | 14.36 | $14.63 | 603500 |
| 2023-10-06 | 14.21 | $14.58 | 567451 |
| 2023-10-05 | 14.04 | $14.31 | 558144 |
| 2023-10-04 | 13.92 | $13.86 | 602459 |
| 2023-10-03 | 13.91 | $13.87 | 792300 |
| 2023-10-02 | 13.89 | $14.20 | 1.6M |
| 2023-09-29 | 13.76 | $13.99 | 433029 |
| 2023-09-28 | 13.67 | $13.87 | 482927 |
| 2023-09-27 | 13.60 | $13.91 | 657903 |
| 2023-09-26 | 13.50 | $13.82 | 552745 |
| 2023-09-25 | 13.41 | $13.69 | 446823 |
| 2023-09-22 | 13.35 | $13.48 | 554200 |
| 2023-09-21 | 13.33 | $13.27 | 575300 |
| 2023-09-20 | 13.38 | $13.34 | 502935 |
| 2023-09-19 | 13.43 | $13.35 | 595328 |
| 2023-09-18 | 13.48 | $13.30 | 1.3M |
| 2023-09-15 | 13.56 | $13.71 | 906007 |
| 2023-09-14 | 13.53 | $13.85 | 724571 |
| 2023-09-13 | 13.45 | $13.39 | 592910 |
| 2023-09-12 | 13.50 | $13.44 | 520400 |
| 2023-09-11 | 13.55 | $13.60 | 448346 |
| 2023-09-08 | 13.57 | $13.82 | 537100 |
| 2023-09-07 | 13.51 | $13.38 | 839600 |
| 2023-09-06 | 13.59 | $13.59 | 522716 |
| 2023-09-05 | 13.62 | $13.55 | 407500 |
| 2023-09-01 | 13.67 | $13.81 | 424300 |
| 2023-08-31 | 13.65 | $13.67 | 463115 |
| 2023-08-30 | 13.68 | $13.75 | 392259 |
| 2023-08-29 | 13.68 | $13.86 | 543700 |
| 2023-08-28 | 13.66 | $13.61 | 491700 |
| 2023-08-25 | 13.71 | $13.37 | 653136 |
| 2023-08-24 | 13.84 | $13.47 | 763235 |
| 2023-08-23 | 13.98 | $13.90 | 759404 |
| 2023-08-22 | 14.01 | $13.76 | 535439 |
| 2023-08-21 | 14.10 | $13.80 | 612500 |
| 2023-08-18 | 14.19 | $14.07 | 759216 |
| 2023-08-17 | 14.21 | $14.21 | 588910 |
| 2023-08-16 | 14.19 | $14.03 | 652307 |
| 2023-08-15 | 14.22 | $13.93 | 646906 |
| 2023-08-14 | 14.29 | $14.08 | 931110 |
| 2023-08-11 | 14.32 | $14.28 | 568800 |
| 2023-08-10 | 14.29 | $14.26 | 636928 |
| 2023-08-09 | 14.26 | $14.36 | 701500 |
| 2023-08-08 | 14.20 | $13.95 | 689847 |
| 2023-08-07 | 14.24 | $14.01 | 879700 |
| 2023-08-04 | 14.27 | $13.94 | 1.5M |
| 2023-08-03 | 14.33 | $14.57 | 794056 |
| 2023-08-02 | 14.20 | $14.07 | 628325 |
| 2023-08-01 | 14.19 | $14.37 | 498808 |
| 2023-07-31 | 14.09 | $14.50 | 542118 |
| 2023-07-28 | 13.92 | $14.50 | 620600 |
| 2023-07-27 | 13.71 | $13.87 | 564500 |
| 2023-07-26 | 13.65 | $13.96 | 487823 |
| 2023-07-25 | 13.56 | $13.74 | 928518 |
| 2023-07-24 | 13.51 | $13.40 | 643334 |
| 2023-07-21 | 13.56 | $13.41 | 945600 |
| 2023-07-20 | 13.63 | $13.71 | 585240 |
| 2023-07-19 | 13.61 | $13.59 | 522040 |
| 2023-07-18 | 13.63 | $13.54 | 595036 |
| 2023-07-17 | 13.67 | $13.59 | 542033 |
| 2023-07-14 | 13.70 | $13.54 | 525219 |
| 2023-07-13 | 13.75 | $13.80 | 369200 |
| 2023-07-12 | 13.74 | $13.77 | 671800 |
| 2023-07-11 | 13.73 | $13.63 | 512608 |
| 2023-07-10 | 13.77 | $13.41 | 576514 |
| 2023-07-07 | 13.88 | $13.73 | 831542 |
| 2023-07-06 | 13.92 | $13.51 | 787152 |
| 2023-07-05 | 14.03 | $14.04 | 926707 |
| 2023-07-03 | 14.00 | $13.86 | 627729 |
| 2023-06-30 | 14.02 | $14.03 | 609800 |
| 2023-06-29 | 13.99 | $13.89 | 522243 |
| 2023-06-28 | 14.00 | $13.61 | 563104 |
| 2023-06-27 | 14.10 | $13.48 | 603110 |
| 2023-06-26 | 14.25 | $13.66 | 655679 |
| 2023-06-23 | 14.38 | $13.98 | 1.3M |
| 2023-06-22 | 14.43 | $14.34 | 508678 |
| 2023-06-21 | 14.38 | $14.30 | 510900 |
| 2023-06-20 | 14.32 | $14.30 | 595312 |
| 2023-06-16 | 14.24 | $14.36 | 852916 |
| 2023-06-15 | 14.12 | $14.42 | 646901 |
| 2023-06-14 | 13.96 | $14.25 | 786810 |
| 2023-06-13 | 13.82 | $13.92 | 824936 |
| 2023-06-12 | 13.74 | $14.02 | 778404 |
| 2023-06-09 | 13.62 | $13.97 | 510264 |
| 2023-06-08 | 13.49 | $13.98 | 807700 |
| 2023-06-07 | 13.32 | $13.91 | 831860 |
| 2023-06-06 | 13.15 | $13.89 | 1.2M |
| 2023-06-05 | 12.95 | $13.79 | 841770 |
| 2023-06-02 | 12.74 | $13.60 | 950931 |
| 2023-06-01 | 12.56 | $12.99 | 905700 |
| 2023-05-31 | 12.54 | $12.41 | 2.2M |
| 2023-05-30 | 12.71 | $12.84 | 1.1M |
| 2023-05-26 | 12.80 | $12.59 | 900379 |
| 2023-05-25 | 12.99 | $12.65 | 967500 |
| 2023-05-24 | 13.21 | $12.96 | 965400 |
| 2023-05-23 | 13.39 | $13.27 | 1.0M |
| 2023-05-22 | 13.52 | $13.52 | 933954 |
| 2023-05-19 | 13.61 | $13.70 | 793015 |
| 2023-05-18 | 13.67 | $13.85 | 691000 |
| 2023-05-17 | 13.70 | $13.93 | 816100 |
| 2023-05-16 | 13.73 | $13.72 | 697973 |
| 2023-05-15 | 13.83 | $13.98 | 892700 |
| 2023-05-12 | 13.88 | $13.99 | 803200 |
| 2023-05-11 | 13.95 | $14.26 | 845500 |
| 2023-05-10 | 13.96 | $14.27 | 1.1M |
| 2023-05-09 | 13.97 | $14.28 | 1.1M |
| 2023-05-08 | 14.00 | $14.03 | 975894 |
| 2023-05-05 | 14.12 | $13.90 | 1.2M |
| 2023-05-04 | 14.31 | $13.10 | 1.7M |
| 2023-05-03 | 14.82 | $14.20 | 895430 |
| 2023-05-02 | 15.08 | $14.28 | 1.2M |
| 2023-05-01 | 15.39 | $14.87 | 999824 |
| 2023-04-28 | 15.58 | $15.41 | 548647 |
| 2023-04-27 | 15.65 | $15.39 | 658916 |
| 2023-04-26 | 15.73 | $15.20 | 601137 |
| 2023-04-25 | 15.90 | $15.47 | 895524 |
| 2023-04-24 | 16.01 | $15.92 | 608209 |
| 2023-04-21 | 16.01 | $15.59 | 916655 |
| 2023-04-20 | 16.11 | $16.15 | 521972 |
| 2023-04-19 | 16.06 | $16.19 | 796600 |
| 2023-04-18 | 15.98 | $16.66 | 573339 |
| 2023-04-17 | 15.74 | $16.62 | 788935 |
| 2023-04-14 | 15.45 | $16.30 | 593700 |
| 2023-04-13 | 15.21 | $16.11 | 808908 |
| 2023-04-12 | 14.98 | $15.72 | 518812 |
| 2023-04-11 | 14.84 | $15.59 | 756600 |
| 2023-04-10 | 14.71 | $15.28 | 659000 |
| 2023-04-06 | 14.67 | $14.77 | 663066 |
| 2023-04-05 | 14.79 | $15.12 | 855500 |
| 2023-04-04 | 14.83 | $15.33 | 620704 |
| 2023-04-03 | 14.83 | $15.34 | 714937 |
| 2023-03-31 | 14.84 | $15.66 | 863337 |
| 2023-03-30 | 14.77 | $15.31 | 494713 |
| 2023-03-29 | 14.80 | $15.52 | 576524 |
| 2023-03-28 | 14.80 | $15.26 | 642073 |
| 2023-03-27 | 14.89 | $15.42 | 850030 |
| 2023-03-24 | 14.96 | $15.63 | 705380 |
| 2023-03-23 | 15.00 | $15.40 | 768747 |
| 2023-03-22 | 15.15 | $15.34 | 714233 |
| 2023-03-21 | 15.36 | $15.60 | 991576 |
| 2023-03-20 | 15.55 | $15.13 | 886539 |
| 2023-03-17 | 15.95 | $15.09 | 2.6M |
| 2023-03-16 | 16.47 | $15.88 | 1.1M |
| 2023-03-15 | 16.86 | $16.15 | 1.2M |
| 2023-03-14 | 17.26 | $16.82 | 1.5M |
| 2023-03-13 | 17.54 | $16.36 | 1.6M |
| 2023-03-10 | 18.04 | $16.96 | 1.2M |
| 2023-03-09 | 18.46 | $17.20 | 1.4M |
| 2023-03-08 | 18.89 | $18.34 | 942750 |
| 2023-03-07 | 19.05 | $18.02 | 1.2M |
| 2023-03-06 | 19.35 | $18.33 | 1.8M |
| 2023-03-03 | 19.60 | $19.58 | 1.6M |
| 2023-03-02 | 19.51 | $19.55 | 969265 |
| 2023-03-01 | 19.39 | $19.52 | 971700 |
| 2023-02-28 | 19.25 | $19.05 | 1.8M |
| 2023-02-27 | 19.22 | $19.39 | 1.5M |
| 2023-02-24 | 19.07 | $19.13 | 1.9M |
| 2023-02-23 | 18.96 | $19.69 | 2.1M |
| 2023-02-22 | 18.63 | $18.47 | 1.0M |
| 2023-02-21 | 18.61 | $18.18 | 1.1M |
| 2023-02-17 | 18.68 | $18.06 | 926233 |
| 2023-02-16 | 18.78 | $18.40 | 910300 |
| 2023-02-15 | 18.80 | $18.66 | 616463 |
| 2023-02-14 | 18.72 | $18.68 | 814244 |
| 2023-02-13 | 18.61 | $18.44 | 680400 |
| 2023-02-10 | 18.53 | $18.31 | 650600 |
| 2023-02-09 | 18.48 | $18.37 | 910817 |
| 2023-02-08 | 18.38 | $18.54 | 1.1M |
| 2023-02-07 | 18.19 | $18.07 | 873927 |
| 2023-02-06 | 18.10 | $17.50 | 808100 |
| 2023-02-03 | 18.16 | $17.58 | 912400 |
| 2023-02-02 | 18.19 | $17.81 | 919694 |
| 2023-02-01 | 18.15 | $18.05 | 943845 |
| 2023-01-31 | 18.01 | $18.14 | 806101 |
| 2023-01-30 | 17.80 | $17.99 | 1.3M |
| 2023-01-27 | 17.57 | $17.90 | 732800 |
| 2023-01-26 | 17.31 | $17.27 | 457961 |
| 2023-01-25 | 17.18 | $17.04 | 566800 |
| 2023-01-24 | 17.09 | $17.00 | 653800 |
| 2023-01-23 | 16.97 | $17.20 | 1.1M |
| 2023-01-20 | 16.76 | $17.48 | 897285 |
| 2023-01-19 | 16.41 | $16.43 | 886960 |
| 2023-01-18 | 16.30 | $16.51 | 1.1M |
| 2023-01-17 | 16.14 | $16.67 | 1.2M |
| 2023-01-13 | 15.88 | $16.13 | 839417 |
| 2023-01-12 | 15.74 | $16.00 | 659930 |
| 2023-01-11 | 15.59 | $15.78 | 608200 |
| 2023-01-10 | 15.49 | $15.79 | 956319 |
| 2023-01-09 | 15.35 | $15.47 | 751300 |
| 2023-01-06 | 15.28 | $15.47 | 1.1M |
| 2023-01-05 | 15.19 | $15.01 | 565613 |
| 2023-01-04 | 15.23 | $14.86 | 683149 |
| 2023-01-03 | 15.32 | $15.07 | 827100 |
| 2022-12-30 | 15.36 | $15.36 | 511400 |
| 2022-12-29 | 15.31 | $15.32 | 543079 |
| 2022-12-28 | 15.27 | $15.12 | 611522 |
| 2022-12-27 | 15.27 | $15.45 | 967937 |
| 2022-12-23 | 15.17 | $15.55 | 534824 |
| 2022-12-22 | 15.01 | $15.37 | 564000 |
| 2022-12-21 | 14.86 | $15.67 | 1.4M |
| 2022-12-20 | 14.59 | $14.99 | 1.2M |
| 2022-12-19 | 14.48 | $14.05 | 914929 |
| 2022-12-16 | 14.64 | $14.64 | 1.3M |
| 2022-12-15 | 14.65 | $14.84 | 733632 |
| 2022-12-14 | 14.60 | $14.63 | 713704 |
| 2022-12-13 | 14.61 | $14.76 | 840558 |
| 2022-12-12 | 14.57 | $14.67 | 636310 |
| 2022-12-09 | 14.56 | $14.70 | 545700 |
| 2022-12-08 | 14.54 | $14.61 | 623200 |
| 2022-12-07 | 14.54 | $14.21 | 894800 |
| 2022-12-06 | 14.66 | $14.48 | 674500 |
| 2022-12-05 | 14.73 | $14.62 | 767957 |
| 2022-12-02 | 14.77 | $14.69 | 592944 |
| 2022-12-01 | 14.79 | $14.44 | 816600 |
| 2022-11-30 | 14.90 | $14.83 | 802762 |
| 2022-11-29 | 14.90 | $14.63 | 965708 |
| 2022-11-28 | 14.97 | $14.48 | 746243 |
| 2022-11-25 | 15.09 | $14.85 | 573900 |
| 2022-11-23 | 15.12 | $14.56 | 783610 |
| 2022-11-22 | 15.25 | $14.31 | 739900 |
| 2022-11-21 | 15.48 | $14.39 | 1.0M |
| 2022-11-18 | 15.72 | $14.28 | 1.6M |
| 2022-11-17 | 16.04 | $15.79 | 1.3M |
| 2022-11-16 | 15.94 | $15.66 | 1.3M |
| 2022-11-15 | 15.85 | $16.21 | 1.2M |
| 2022-11-14 | 15.55 | $16.17 | 1.8M |
| 2022-11-11 | 15.18 | $16.12 | 2.2M |
| 2022-11-10 | 14.75 | $15.21 | 2.5M |
| 2022-11-09 | 14.50 | $14.20 | 913117 |
| 2022-11-08 | 14.51 | $14.75 | 1.1M |
| 2022-11-07 | 14.34 | $14.65 | 863147 |
| 2022-11-04 | 14.16 | $14.81 | 1.1M |
| 2022-11-03 | 13.89 | $13.70 | 617222 |
| 2022-11-02 | 13.91 | $13.77 | 856137 |
| 2022-11-01 | 13.91 | $14.10 | 1.0M |
| 2022-10-31 | 13.81 | $13.40 | 687014 |
| 2022-10-28 | 13.90 | $13.43 | 642438 |
| 2022-10-27 | 14.00 | $13.36 | 863560 |
| 2022-10-26 | 14.14 | $13.83 | 1.3M |
| 2022-10-25 | 14.16 | $14.15 | 1.0M |
| 2022-10-24 | 14.07 | $13.89 | 786910 |
| 2022-10-21 | 14.05 | $13.85 | 752738 |
| 2022-10-20 | 14.03 | $13.49 | 724299 |
| 2022-10-19 | 14.11 | $13.87 | 575809 |
| 2022-10-18 | 14.09 | $14.40 | 1.1M |
| 2022-10-17 | 13.90 | $13.83 | 995400 |
| 2022-10-14 | 13.83 | $14.03 | 854319 |
| 2022-10-13 | 13.69 | $13.99 | 986250 |
| 2022-10-12 | 13.53 | $13.75 | 716100 |
| 2022-10-11 | 13.41 | $13.53 | 971700 |
| 2022-10-10 | 13.33 | $13.27 | 1.2M |
| 2022-10-07 | 13.32 | $13.91 | 918091 |
| 2022-10-06 | 13.10 | $13.91 | 1.3M |
| 2022-10-05 | 12.84 | $13.68 | 1.2M |
| 2022-10-04 | 12.60 | $13.50 | 1.7M |
| 2022-10-03 | 12.38 | $13.18 | 1.8M |
| 2022-09-30 | 12.21 | $12.53 | 2.4M |
| 2022-09-29 | 12.23 | $12.12 | 1.0M |
| 2022-09-28 | 12.40 | $12.43 | 1.4M |
| 2022-09-27 | 12.51 | $12.29 | 2.0M |
| 2022-09-26 | 12.71 | $12.06 | 1.6M |
| 2022-09-23 | 13.03 | $12.61 | 1.4M |
| 2022-09-22 | 13.26 | $13.25 | 825325 |
| 2022-09-21 | 13.34 | $13.52 | 821514 |
| 2022-09-20 | 13.37 | $14.05 | 1.1M |
| 2022-09-19 | 13.25 | $13.12 | 883434 |
| 2022-09-16 | 13.41 | $13.28 | 2.3M |
| 2022-09-15 | 13.57 | $14.10 | 842519 |
| 2022-09-14 | 13.51 | $14.09 | 932543 |
| 2022-09-13 | 13.45 | $14.14 | 1.3M |
| 2022-09-12 | 13.38 | $14.29 | 1.4M |
| 2022-09-09 | 13.26 | $14.00 | 729284 |
| 2022-09-08 | 13.22 | $13.58 | 1.1M |
| 2022-09-07 | 13.33 | $13.27 | 1.3M |
| 2022-09-06 | 13.58 | $13.72 | 1.2M |
| 2022-09-02 | 13.75 | $14.01 | 1.0M |
| 2022-09-01 | 13.90 | $14.01 | 1.2M |
| 2022-08-31 | 14.09 | $13.71 | 1.3M |
| 2022-08-30 | 14.44 | $13.70 | 1.4M |
| 2022-08-29 | 14.88 | $14.77 | 996135 |
| 2022-08-26 | 15.10 | $14.97 | 1.2M |
| 2022-08-25 | 15.32 | $15.32 | 953689 |
| 2022-08-24 | 15.49 | $15.45 | 1.0M |
| 2022-08-23 | 15.67 | $15.82 | 779627 |
| 2022-08-22 | 15.78 | $15.65 | 795123 |
| 2022-08-19 | 15.99 | $15.59 | 771440 |
| 2022-08-18 | 16.27 | $15.90 | 1.1M |
| 2022-08-17 | 16.53 | $15.70 | 1.1M |
| 2022-08-16 | 16.92 | $15.88 | 1.5M |
| 2022-08-15 | 17.35 | $16.17 | 1.8M |
| 2022-08-12 | 17.78 | $17.64 | 1.3M |
| 2022-08-11 | 17.85 | $17.48 | 1.4M |
| 2022-08-10 | 17.99 | $17.57 | 2.9M |
| 2022-08-09 | 18.13 | $17.49 | 1.5M |
| 2022-08-08 | 18.33 | $17.39 | 2.0M |
| 2022-08-05 | 18.61 | $17.45 | 1.3M |
| 2022-08-04 | 18.93 | $17.51 | 1.9M |
| 2022-08-03 | 19.30 | $18.91 | 1.1M |
| 2022-08-02 | 19.30 | $19.18 | 782219 |
| 2022-08-01 | 19.21 | $19.84 | 870800 |
| 2022-07-29 | 18.89 | $19.28 | 656960 |
| 2022-07-28 | 18.67 | $19.26 | 590244 |
| 2022-07-27 | 18.42 | $19.44 | 648600 |
| 2022-07-26 | 18.05 | $18.70 | 646635 |
| 2022-07-25 | 17.83 | $18.60 | 808600 |
| 2022-07-22 | 17.61 | $18.49 | 490011 |
| 2022-07-21 | 17.38 | $19.11 | 602110 |
| 2022-07-20 | 16.92 | $18.81 | 664103 |
| 2022-07-19 | 16.47 | $18.70 | 806332 |
| 2022-07-18 | 15.97 | $17.74 | 843716 |
| 2022-07-15 | 15.69 | $17.02 | 694500 |
| 2022-07-14 | 15.60 | $16.37 | 816103 |
| 2022-07-13 | 15.73 | $16.32 | 626900 |
| 2022-07-12 | 15.93 | $16.19 | 735843 |
| 2022-07-11 | 16.25 | $16.63 | 567800 |
| 2022-07-08 | 16.53 | $16.91 | 663100 |
| 2022-07-07 | 16.81 | $16.96 | 936810 |
| 2022-07-06 | 17.16 | $16.51 | 1.4M |
| 2022-07-05 | 17.77 | $17.65 | 940860 |
| 2022-07-01 | 18.18 | $18.10 | 1.2M |
| 2022-06-30 | 18.55 | $19.32 | 730900 |
| 2022-06-29 | 18.65 | $19.44 | 631581 |
| 2022-06-28 | 18.76 | $19.66 | 825210 |
| 2022-06-27 | 18.84 | $19.91 | 1.3M |
| 2022-06-24 | 18.90 | $18.37 | 1.8M |
| 2022-06-23 | 19.48 | $18.58 | 1.1M |
| 2022-06-22 | 20.14 | $19.05 | 1.4M |
| 2022-06-21 | 20.82 | $20.46 | 901906 |
| 2022-06-17 | 21.23 | $20.44 | 1.1M |
| 2022-06-16 | 21.74 | $20.33 | 1.3M |
| 2022-06-15 | 22.42 | $21.06 | 854800 |
| 2022-06-14 | 23.02 | $21.13 | 1.0M |
| 2022-06-13 | 23.74 | $20.90 | 1.5M |
| 2022-06-10 | 24.68 | $22.33 | 1.0M |
| 2022-06-09 | 25.38 | $22.60 | 1.7M |
| 2022-06-08 | 26.12 | $23.85 | 2.2M |
| 2022-06-07 | 26.63 | $26.93 | 995885 |
| 2022-06-06 | 26.24 | $26.69 | 1.5M |
| 2022-06-03 | 25.83 | $26.30 | 849495 |
| 2022-06-02 | 25.43 | $25.49 | 1.1M |
| 2022-06-01 | 25.19 | $25.66 | 1.2M |
| 2022-05-31 | 24.82 | $25.25 | 1.8M |
| 2022-05-27 | 24.49 | $25.18 | 1.2M |
| 2022-05-26 | 24.10 | $25.22 | 1.1M |
| 2022-05-25 | 23.60 | $24.89 | 1.5M |
| 2022-05-24 | 23.08 | $24.53 | 2.1M |
| 2022-05-23 | 22.56 | $25.46 | 3.2M |
| 2022-05-20 | 21.64 | $22.66 | 1.3M |
| 2022-05-19 | 21.40 | $22.20 | 807700 |
| 2022-05-18 | 21.27 | $21.44 | 925500 |
| 2022-05-17 | 21.35 | $21.82 | 1.0M |
| 2022-05-16 | 21.34 | $21.95 | 1.0M |
| 2022-05-13 | 21.29 | $20.83 | 1.2M |
| 2022-05-12 | 21.60 | $21.39 | 1.2M |
| 2022-05-11 | 21.81 | $22.04 | 1.2M |
| 2022-05-10 | 21.86 | $21.55 | 915573 |
| 2022-05-09 | 22.08 | $20.62 | 1.3M |
| 2022-05-06 | 22.65 | $22.57 | 1.4M |
| 2022-05-05 | 22.73 | $23.24 | 1.0M |
| 2022-05-04 | 22.62 | $23.37 | 1.1M |
| 2022-05-03 | 22.44 | $22.81 | 758000 |
| 2022-05-02 | 22.41 | $21.92 | 758019 |
| 2022-04-29 | 22.65 | $22.03 | 759901 |
| 2022-04-28 | 22.91 | $22.70 | 880052 |
| 2022-04-27 | 23.01 | $23.02 | 1.2M |
| 2022-04-26 | 23.03 | $21.18 | 1.3M |
| 2022-04-25 | 23.64 | $20.87 | 2.3M |
| 2022-04-22 | 24.47 | $23.60 | 1.1M |
| 2022-04-21 | 24.60 | $24.02 | 1.2M |
| 2022-04-20 | 24.62 | $25.36 | 1.4M |
| 2022-04-19 | 24.20 | $25.64 | 1.3M |
| 2022-04-18 | 23.59 | $25.56 | 1.7M |
| 2022-04-14 | 22.85 | $24.64 | 2.3M |
| 2022-04-13 | 22.24 | $22.70 | 1.1M |
| 2022-04-12 | 22.11 | $21.71 | 1.2M |
| 2022-04-11 | 22.26 | $21.17 | 1.5M |
| 2022-04-08 | 22.60 | $22.10 | 863669 |
| 2022-04-07 | 22.72 | $21.78 | 891776 |
| 2022-04-06 | 22.96 | $21.38 | 1.8M |
| 2022-04-05 | 23.37 | $22.15 | 1.5M |
| 2022-04-04 | 23.61 | $22.20 | 1.6M |
| 2022-04-01 | 23.87 | $23.72 | 1.1M |
| 2022-03-31 | 23.69 | $23.62 | 1.1M |
| 2022-03-30 | 23.47 | $23.12 | 926403 |
| 2022-03-29 | 23.35 | $23.25 | 1.5M |
| 2022-03-28 | 23.14 | $23.55 | 1.3M |
| 2022-03-25 | 22.77 | $23.86 | 1.1M |
| 2022-03-24 | 22.21 | $23.18 | 1.4M |
| 2022-03-23 | 21.72 | $23.34 | 2.3M |
| 2022-03-22 | 21.06 | $21.33 | 748717 |
| 2022-03-21 | 20.87 | $21.45 | 1.3M |
| 2022-03-18 | 20.61 | $20.74 | 2.1M |
| 2022-03-17 | 20.50 | $20.13 | 708502 |
| 2022-03-16 | 20.55 | $19.53 | 797800 |
| 2022-03-15 | 20.79 | $19.10 | 1.0M |
| 2022-03-14 | 21.20 | $19.51 | 1.0M |
| 2022-03-11 | 21.57 | $20.99 | 863388 |
| 2022-03-10 | 21.52 | $21.36 | 827021 |
| 2022-03-09 | 21.33 | $20.60 | 1.2M |
| 2022-03-08 | 21.32 | $21.38 | 1.5M |
| 2022-03-07 | 21.04 | $20.75 | 1.2M |
| 2022-03-04 | 20.88 | $20.60 | 936006 |
| 2022-03-03 | 20.71 | $20.64 | 968316 |
| 2022-03-02 | 20.46 | $20.91 | 915800 |
| 2022-03-01 | 20.06 | $19.90 | 1.4M |
| 2022-02-28 | 19.87 | $19.28 | 1.5M |
| 2022-02-25 | 19.82 | $19.90 | 1.4M |
| 2022-02-24 | 19.54 | $18.79 | 1.8M |
| 2022-02-23 | 19.53 | $19.56 | 1.4M |
| 2022-02-22 | 19.26 | $19.93 | 1.6M |
| 2022-02-18 | 18.79 | $18.77 | 869713 |
| 2022-02-17 | 18.57 | $19.09 | 1.3M |
| 2022-02-16 | 18.19 | $18.25 | 764300 |
| 2022-02-15 | 17.98 | $18.13 | 539300 |
| 2022-02-14 | 17.74 | $17.75 | 385916 |
| 2022-02-11 | 17.55 | $17.89 | 937227 |
| 2022-02-10 | 17.28 | $18.14 | 968341 |
| 2022-02-09 | 16.85 | $17.71 | 604057 |
| 2022-02-08 | 16.45 | $16.96 | 665798 |
| 2022-02-07 | 16.20 | $17.01 | 945691 |
| 2022-02-04 | 15.87 | $16.32 | 552468 |
| 2022-02-03 | 15.69 | $15.69 | 436500 |
| 2022-02-02 | 15.67 | $16.17 | 553427 |
| 2022-02-01 | 15.49 | $16.41 | 776500 |
| 2022-01-31 | 15.19 | $15.56 | 611300 |
| 2022-01-28 | 15.10 | $15.83 | 603959 |
| 2022-01-27 | 14.91 | $15.19 | 770516 |
| 2022-01-26 | 14.88 | $14.49 | 380623 |
| 2022-01-25 | 15.07 | $14.66 | 494108 |
| 2022-01-24 | 15.25 | $14.32 | 1.1M |
| 2022-01-21 | 15.58 | $14.33 | 778600 |
| 2022-01-20 | 15.98 | $15.34 | 530725 |
| 2022-01-19 | 16.14 | $15.70 | 381000 |
| 2022-01-18 | 16.22 | $15.81 | 544032 |
| 2022-01-14 | 16.28 | $16.45 | 909300 |
| 2022-01-13 | 16.15 | $15.54 | 649449 |
| 2022-01-12 | 16.27 | $16.06 | 468447 |
| 2022-01-11 | 16.25 | $16.22 | 493800 |
| 2022-01-10 | 16.16 | $15.79 | 542200 |
| 2022-01-07 | 16.19 | $15.99 | 282724 |
| 2022-01-06 | 16.15 | $15.82 | 338600 |
| 2022-01-05 | 16.16 | $16.02 | 663008 |
| 2022-01-04 | 16.09 | $16.52 | 569143 |
| 2022-01-03 | 15.85 | $16.45 | 614800 |
| 2021-12-31 | 15.57 | $16.00 | 787708 |
| 2021-12-30 | 15.36 | $15.52 | 447800 |
| 2021-12-29 | 15.27 | $15.48 | 632300 |
| 2021-12-28 | 15.16 | $15.20 | 355200 |
| 2021-12-27 | 15.12 | $15.21 | 572814 |
| 2021-12-23 | 15.07 | $15.27 | 422332 |
| 2021-12-22 | 14.99 | $15.15 | 411627 |
| 2021-12-21 | 14.93 | $14.98 | 440520 |
| 2021-12-20 | 14.91 | $14.68 | 447406 |
| 2021-12-17 | 14.99 | $14.83 | 818500 |
| 2021-12-16 | 15.03 | $14.63 | 526400 |
| 2021-12-15 | 15.16 | $14.75 | 684432 |
| 2021-12-14 | 15.27 | $14.36 | 528900 |
| 2021-12-13 | 15.52 | $15.13 | 562525 |
| 2021-12-10 | 15.60 | $15.53 | 419511 |
| 2021-12-09 | 15.55 | $15.79 | 549603 |
| 2021-12-08 | 15.42 | $16.13 | 788700 |
| 2021-12-07 | 15.15 | $15.96 | 710838 |
| 2021-12-06 | 14.87 | $15.71 | 623121 |
| 2021-12-03 | 14.62 | $15.06 | 686236 |
| 2021-12-02 | 14.53 | $15.31 | 663700 |
| 2021-12-01 | 14.34 | $14.40 | 1.2M |
| 2021-11-30 | 14.41 | $15.41 | 1.4M |
| 2021-11-29 | 14.19 | $15.60 | 1.6M |
| 2021-11-26 | 13.87 | $14.54 | 519000 |
| 2021-11-24 | 13.83 | $14.72 | 848300 |
| 2021-11-23 | 13.74 | $14.11 | 607109 |
| 2021-11-22 | 13.84 | $14.19 | 887208 |
| 2021-11-19 | 13.96 | $14.02 | 881800 |
| 2021-11-18 | 14.17 | $14.10 | 720303 |
| 2021-11-17 | 14.42 | $14.02 | 613700 |
| 2021-11-16 | 14.77 | $14.07 | 1.2M |
| 2021-11-15 | 15.20 | $14.92 | 763422 |
| 2021-11-12 | 15.46 | $15.46 | 712033 |
| 2021-11-11 | 15.63 | $15.89 | 508600 |
| 2021-11-10 | 15.70 | $15.63 | 464037 |
| 2021-11-09 | 15.89 | $16.28 | 614965 |
| 2021-11-08 | 15.93 | $16.13 | 499100 |
| 2021-11-05 | 16.04 | $15.81 | 1.3M |
| 2021-11-04 | 16.29 | $16.71 | 864959 |
| 2021-11-03 | 16.32 | $16.35 | 426700 |
| 2021-11-02 | 16.48 | $16.27 | 837400 |
| 2021-11-01 | 16.72 | $17.20 | 548349 |
| 2021-10-29 | 16.72 | $17.17 | 792436 |
| 2021-10-28 | 16.75 | $16.81 | 359917 |
| 2021-10-27 | 16.90 | $16.37 | 438301 |
| 2021-10-26 | 17.25 | $17.05 | 742350 |
| 2021-10-25 | 17.47 | $17.70 | 306200 |
| 2021-10-22 | 17.53 | $17.54 | 557588 |
| 2021-10-21 | 17.68 | $17.59 | 354946 |
| 2021-10-20 | 17.85 | $18.13 | 426624 |
| 2021-10-19 | 17.89 | $18.20 | 385300 |
| 2021-10-18 | 17.93 | $18.09 | 797236 |
| 2021-10-15 | 18.02 | $17.16 | 641962 |
| 2021-10-14 | 18.44 | $17.14 | 1.2M |
| 2021-10-13 | 18.96 | $18.67 | 1.0M |
| 2021-10-12 | 19.11 | $18.79 | 558002 |
| 2021-10-11 | 19.26 | $19.06 | 296300 |
| 2021-10-08 | 19.37 | $19.10 | 367150 |
| 2021-10-07 | 19.48 | $19.23 | 441925 |
| 2021-10-06 | 19.57 | $19.75 | 434017 |
| 2021-10-05 | 19.52 | $19.94 | 503909 |
| 2021-10-04 | 19.39 | $18.92 | 664500 |
| 2021-10-01 | 19.56 | $20.47 | 747541 |
| 2021-09-30 | 19.28 | $20.13 | 738658 |
| 2021-09-29 | 19.05 | $18.99 | 373634 |
| 2021-09-28 | 19.13 | $19.41 | 542600 |
| 2021-09-27 | 19.09 | $19.53 | 607000 |
| 2021-09-24 | 19.01 | $19.00 | 698000 |
| 2021-09-23 | 19.09 | $18.47 | 561100 |
| 2021-09-22 | 19.35 | $18.35 | 714128 |
| 2021-09-21 | 19.71 | $17.49 | 984357 |
| 2021-09-20 | 20.41 | $17.59 | 1.4M |
| 2021-09-17 | 21.23 | $20.53 | 597588 |
| 2021-09-16 | 21.28 | $21.35 | 436500 |
| 2021-09-15 | 21.07 | $21.36 | 529289 |
| 2021-09-14 | 20.80 | $20.59 | 512203 |
| 2021-09-13 | 20.70 | $21.22 | 950220 |
| 2021-09-10 | 20.37 | $20.16 | 497591 |
| 2021-09-09 | 20.29 | $20.18 | 500120 |
| 2021-09-08 | 20.17 | $19.32 | 437600 |
| 2021-09-07 | 20.29 | $20.15 | 789200 |
| 2021-09-03 | 20.15 | $20.15 | 354117 |
| 2021-09-02 | 19.98 | $20.06 | 354718 |
| 2021-09-01 | 19.78 | $19.64 | 586927 |
| 2021-08-31 | 19.67 | $19.49 | 659106 |
| 2021-08-30 | 19.56 | $20.23 | 429982 |
| 2021-08-27 | 19.18 | $20.41 | 595432 |
| 2021-08-26 | 18.66 | $19.67 | 478925 |
| 2021-08-25 | 18.25 | $19.36 | 977320 |
| 2021-08-24 | 17.85 | $18.82 | 796523 |
| 2021-08-23 | 17.53 | $17.93 | 688795 |
| 2021-08-20 | 17.42 | $17.14 | 363436 |
| 2021-08-19 | 17.54 | $16.84 | 505300 |
| 2021-08-18 | 17.78 | $17.51 | 870044 |
| 2021-08-17 | 17.86 | $17.60 | 927123 |
| 2021-08-16 | 17.93 | $17.75 | 875313 |
| 2021-08-13 | 17.97 | $18.00 | 612031 |
| 2021-08-12 | 17.93 | $18.00 | 1.9M |
| 2021-08-11 | 17.88 | $19.10 | 694000 |
| 2021-08-10 | 17.48 | $18.07 | 668800 |
| 2021-08-09 | 17.31 | $16.94 | 853247 |
| 2021-08-06 | 17.47 | $17.35 | 1.3M |
| 2021-08-05 | 17.53 | $18.00 | 1.1M |
| 2021-08-04 | 17.40 | $17.15 | 746700 |
| 2021-08-03 | 17.52 | $17.57 | 587647 |
| 2021-08-02 | 17.52 | $17.75 | 441100 |
| 2021-07-30 | 17.48 | $17.55 | 490767 |
| 2021-07-29 | 17.49 | $18.08 | 542722 |
| 2021-07-28 | 17.34 | $17.82 | 349315 |
| 2021-07-27 | 17.24 | $17.62 | 483800 |
| 2021-07-26 | 17.19 | $18.17 | 402500 |
| 2021-07-23 | 16.96 | $17.54 | 466800 |
| 2021-07-22 | 16.88 | $17.58 | 575750 |
| 2021-07-21 | 16.78 | $17.44 | 426400 |
| 2021-07-20 | 16.72 | $16.28 | 633800 |
| 2021-07-19 | 17.01 | $15.93 | 781831 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.68
2026-07-17
Close Price
$24.41
Vol: 43355
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.86
Average
51.04
Maximum
74.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.68 | $24.41 | 43355 |
| 2026-07-16 | 55.44 | $25.27 | 163376 |
| 2026-07-15 | 54.86 | $25.17 | 211889 |
| 2026-07-14 | 56.81 | $25.45 | 283925 |
| 2026-07-13 | 56.29 | $25.35 | 337087 |
| 2026-07-10 | 57.35 | $25.51 | 264718 |
| 2026-07-09 | 50.71 | $24.31 | 358100 |
| 2026-07-08 | 56.64 | $25.16 | 345342 |
| 2026-07-07 | 55.89 | $25.03 | 229523 |
| 2026-07-06 | 55.61 | $24.98 | 214661 |
| 2026-07-02 | 52.88 | $24.50 | 260407 |
| 2026-07-01 | 53.93 | $24.66 | 206100 |
| 2026-06-30 | 54.71 | $24.78 | 217500 |
| 2026-06-29 | 52.60 | $24.39 | 249213 |
| 2026-06-26 | 47.76 | $23.57 | 865800 |
| 2026-06-25 | 47.01 | $23.45 | 257107 |
| 2026-06-24 | 51.15 | $24.16 | 470457 |
| 2026-06-23 | 55.68 | $24.85 | 509700 |
| 2026-06-22 | 47.48 | $23.57 | 378278 |
| 2026-06-18 | 48.21 | $23.68 | 778030 |
| 2026-06-17 | 45.69 | $23.33 | 429600 |
| 2026-06-16 | 46.80 | $23.51 | 247800 |
| 2026-06-15 | 48.42 | $23.77 | 260228 |
| 2026-06-12 | 50.26 | $24.06 | 253443 |
| 2026-06-11 | 47.86 | $23.69 | 352832 |
| 2026-06-10 | 46.60 | $23.50 | 334800 |
| 2026-06-09 | 48.78 | $23.87 | 343700 |
| 2026-06-08 | 49.67 | $24.02 | 258421 |
| 2026-06-05 | 53.86 | $24.69 | 277500 |
| 2026-06-04 | 50.29 | $24.09 | 294400 |
| 2026-06-03 | 49.68 | $23.99 | 324500 |
| 2026-06-02 | 50.69 | $24.16 | 257035 |
| 2026-06-01 | 50.75 | $24.17 | 218100 |
| 2026-05-29 | 50.15 | $24.06 | 322000 |
| 2026-05-28 | 50.31 | $24.09 | 248600 |
| 2026-05-27 | 46.19 | $23.32 | 387200 |
| 2026-05-26 | 47.56 | $23.60 | 511600 |
| 2026-05-22 | 46.43 | $23.39 | 275200 |
| 2026-05-21 | 50.07 | $24.14 | 494126 |
| 2026-05-20 | 49.88 | $24.10 | 563644 |
| 2026-05-19 | 47.90 | $23.70 | 467400 |
| 2026-05-18 | 51.36 | $24.42 | 341500 |
| 2026-05-15 | 52.41 | $24.63 | 575613 |
| 2026-05-14 | 53.25 | $24.80 | 563135 |
| 2026-05-13 | 56.69 | $25.48 | 482000 |
| 2026-05-12 | 66.26 | $27.08 | 355074 |
| 2026-05-11 | 63.12 | $26.23 | 289945 |
| 2026-05-08 | 61.84 | $25.91 | 209900 |
| 2026-05-07 | 59.04 | $25.24 | 272900 |
| 2026-05-06 | 60.68 | $25.50 | 400930 |
| 2026-05-05 | 59.49 | $25.21 | 651108 |
| 2026-05-04 | 53.82 | $23.98 | 244600 |
| 2026-05-01 | 57.22 | $24.53 | 159076 |
| 2026-04-30 | 55.82 | $24.24 | 219900 |
| 2026-04-29 | 56.37 | $24.33 | 151900 |
| 2026-04-28 | 56.48 | $24.35 | 273106 |
| 2026-04-27 | 53.77 | $23.75 | 216800 |
| 2026-04-24 | 52.70 | $23.52 | 245248 |
| 2026-04-23 | 52.06 | $23.38 | 241196 |
| 2026-04-22 | 53.74 | $23.72 | 356308 |
| 2026-04-21 | 50.38 | $22.97 | 311862 |
| 2026-04-20 | 56.70 | $24.18 | 298200 |
| 2026-04-17 | 58.31 | $24.46 | 486121 |
| 2026-04-16 | 55.76 | $23.86 | 211700 |
| 2026-04-15 | 57.49 | $24.17 | 268400 |
| 2026-04-14 | 56.02 | $23.82 | 372200 |
| 2026-04-13 | 56.71 | $23.95 | 335600 |
| 2026-04-10 | 54.03 | $23.30 | 301100 |
| 2026-04-09 | 52.91 | $23.04 | 314008 |
| 2026-04-08 | 59.66 | $24.32 | 274136 |
| 2026-04-07 | 56.13 | $23.47 | 307220 |
| 2026-04-06 | 58.83 | $23.94 | 228100 |
| 2026-04-02 | 60.24 | $24.18 | 371900 |
| 2026-04-01 | 56.27 | $23.22 | 221206 |
| 2026-03-31 | 53.16 | $22.55 | 320703 |
| 2026-03-30 | 51.25 | $22.16 | 208001 |
| 2026-03-27 | 52.19 | $22.34 | 200638 |
| 2026-03-26 | 53.84 | $22.66 | 271705 |
| 2026-03-25 | 54.15 | $22.72 | 218409 |
| 2026-03-24 | 55.55 | $23.00 | 232700 |
| 2026-03-23 | 52.46 | $22.26 | 743658 |
| 2026-03-20 | 49.49 | $21.60 | 798354 |
| 2026-03-19 | 54.06 | $22.54 | 378442 |
| 2026-03-18 | 55.25 | $22.77 | 785719 |
| 2026-03-17 | 51.94 | $22.01 | 466708 |
| 2026-03-16 | 48.25 | $21.24 | 630300 |
| 2026-03-13 | 39.82 | $19.76 | 812394 |
| 2026-03-12 | 39.86 | $19.77 | 734900 |
| 2026-03-11 | 45.62 | $21.04 | 761655 |
| 2026-03-10 | 51.97 | $22.17 | 876400 |
| 2026-03-09 | 48.35 | $21.57 | 1.2M |
| 2026-03-06 | 52.29 | $22.20 | 891348 |
| 2026-03-05 | 59.28 | $23.16 | 458891 |
| 2026-03-04 | 68.22 | $24.15 | 476700 |
| 2026-03-03 | 67.42 | $23.98 | 492400 |
| 2026-03-02 | 72.20 | $24.45 | 876508 |
| 2026-02-27 | 70.51 | $24.05 | 444133 |
| 2026-02-26 | 67.86 | $23.48 | 512853 |
| 2026-02-25 | 69.10 | $23.60 | 467052 |
| 2026-02-24 | 70.63 | $23.75 | 635425 |
| 2026-02-23 | 70.13 | $23.63 | 885608 |
| 2026-02-20 | 73.42 | $23.96 | 505500 |
| 2026-02-19 | 71.86 | $23.55 | 720227 |
| 2026-02-18 | 71.20 | $23.38 | 796900 |
| 2026-02-17 | 67.60 | $22.54 | 368200 |
| 2026-02-13 | 66.02 | $22.21 | 256900 |
| 2026-02-12 | 62.37 | $21.52 | 261063 |
| 2026-02-11 | 68.78 | $22.15 | 297300 |
| 2026-02-10 | 65.22 | $21.49 | 606200 |
| 2026-02-09 | 61.98 | $20.97 | 221600 |
| 2026-02-06 | 60.64 | $20.77 | 310200 |
| 2026-02-05 | 56.48 | $20.20 | 321107 |
| 2026-02-04 | 56.58 | $20.21 | 473800 |
| 2026-02-03 | 71.71 | $21.47 | 418235 |
| 2026-02-02 | 70.89 | $21.33 | 362718 |
| 2026-01-30 | 68.20 | $20.90 | 330502 |
| 2026-01-29 | 67.19 | $20.75 | 389426 |
| 2026-01-28 | 64.86 | $20.42 | 325145 |
| 2026-01-27 | 64.28 | $20.34 | 313914 |
| 2026-01-26 | 63.49 | $20.23 | 292108 |
| 2026-01-23 | 61.58 | $19.97 | 299131 |
| 2026-01-22 | 62.17 | $20.02 | 329544 |
| 2026-01-21 | 61.75 | $19.96 | 274951 |
| 2026-01-20 | 55.93 | $19.21 | 319600 |
| 2026-01-16 | 57.48 | $19.35 | 419800 |
| 2026-01-15 | 63.85 | $19.88 | 469400 |
| 2026-01-14 | 61.72 | $19.60 | 376378 |
| 2026-01-13 | 56.80 | $19.03 | 291556 |
| 2026-01-12 | 54.66 | $18.81 | 211420 |
| 2026-01-09 | 54.56 | $18.80 | 309400 |
| 2026-01-08 | 65.97 | $19.65 | 526518 |
| 2026-01-07 | 58.39 | $18.87 | 329946 |
| 2026-01-06 | 58.70 | $18.89 | 501900 |
| 2026-01-05 | 50.64 | $18.26 | 343308 |
| 2026-01-02 | 53.47 | $18.44 | 352800 |
| 2025-12-31 | 53.33 | $18.43 | 194400 |
| 2025-12-30 | 53.48 | $18.44 | 265500 |
| 2025-12-29 | 58.68 | $18.77 | 353600 |
| 2025-12-26 | 59.01 | $18.79 | 256308 |
| 2025-12-24 | 56.82 | $18.60 | 171700 |
| 2025-12-23 | 56.47 | $18.57 | 255200 |
| 2025-12-22 | 57.50 | $18.64 | 279507 |
| 2025-12-19 | 53.21 | $18.27 | 743100 |
| 2025-12-18 | 53.63 | $18.30 | 321849 |
| 2025-12-17 | 53.05 | $18.25 | 352439 |
| 2025-12-16 | 52.13 | $18.17 | 308614 |
| 2025-12-15 | 51.46 | $18.11 | 331826 |
| 2025-12-12 | 52.63 | $18.21 | 371668 |
| 2025-12-11 | 55.26 | $18.43 | 844200 |
| 2025-12-10 | 59.36 | $18.75 | 656800 |
| 2025-12-09 | 59.18 | $18.73 | 545303 |
| 2025-12-08 | 59.93 | $18.79 | 607544 |
| 2025-12-05 | 67.13 | $19.32 | 477548 |
| 2025-12-04 | 65.42 | $19.09 | 457300 |
| 2025-12-03 | 65.42 | $19.09 | 598003 |
| 2025-12-02 | 63.63 | $18.85 | 395700 |
| 2025-12-01 | 64.02 | $18.88 | 705049 |
| 2025-11-28 | 64.53 | $18.92 | 477700 |
| 2025-11-26 | 63.99 | $18.84 | 711845 |
| 2025-11-25 | 64.57 | $18.89 | 900500 |
| 2025-11-24 | 68.10 | $19.19 | 1.6M |
| 2025-11-21 | 58.94 | $17.90 | 411544 |
| 2025-11-20 | 54.19 | $17.41 | 758500 |
| 2025-11-19 | 58.66 | $17.75 | 372343 |
| 2025-11-18 | 57.69 | $17.65 | 473300 |
| 2025-11-17 | 57.11 | $17.59 | 385500 |
| 2025-11-14 | 56.83 | $17.56 | 375000 |
| 2025-11-13 | 56.56 | $17.53 | 455127 |
| 2025-11-12 | 58.76 | $17.72 | 677200 |
| 2025-11-11 | 56.21 | $17.42 | 449000 |
| 2025-11-10 | 58.86 | $17.65 | 533875 |
| 2025-11-07 | 51.91 | $16.91 | 668500 |
| 2025-11-06 | 52.37 | $16.95 | 1.0M |
| 2025-11-05 | 50.41 | $16.76 | 414811 |
| 2025-11-04 | 47.26 | $16.47 | 447516 |
| 2025-11-03 | 50.18 | $16.75 | 350400 |
| 2025-10-31 | 53.43 | $17.04 | 690200 |
| 2025-10-30 | 50.04 | $16.72 | 345321 |
| 2025-10-29 | 48.48 | $16.58 | 383000 |
| 2025-10-28 | 46.91 | $16.44 | 331347 |
| 2025-10-27 | 45.09 | $16.28 | 353300 |
| 2025-10-24 | 42.02 | $16.02 | 332238 |
| 2025-10-23 | 43.25 | $16.16 | 258033 |
| 2025-10-22 | 38.86 | $15.80 | 404512 |
| 2025-10-21 | 37.58 | $15.70 | 451405 |
| 2025-10-20 | 39.30 | $15.92 | 436257 |
| 2025-10-17 | 41.76 | $16.22 | 384307 |
| 2025-10-16 | 42.35 | $16.29 | 433433 |
| 2025-10-15 | 41.91 | $16.25 | 414152 |
| 2025-10-14 | 40.15 | $16.09 | 485906 |
| 2025-10-13 | 40.30 | $16.11 | 676316 |
| 2025-10-10 | 34.22 | $15.57 | 767745 |
| 2025-10-09 | 40.28 | $16.41 | 575735 |
| 2025-10-08 | 41.19 | $16.52 | 631400 |
| 2025-10-07 | 47.68 | $17.22 | 532700 |
| 2025-10-06 | 44.85 | $16.98 | 457076 |
| 2025-10-03 | 47.28 | $17.22 | 674900 |
| 2025-10-02 | 48.11 | $17.30 | 556541 |
| 2025-10-01 | 54.05 | $17.83 | 670800 |
| 2025-09-30 | 53.74 | $17.80 | 383001 |
| 2025-09-29 | 55.38 | $17.94 | 579959 |
| 2025-09-26 | 60.12 | $18.32 | 485834 |
| 2025-09-25 | 62.39 | $18.49 | 529931 |
| 2025-09-24 | 69.74 | $18.99 | 488500 |
| 2025-09-23 | 74.23 | $19.26 | 446700 |
| 2025-09-22 | 70.18 | $18.66 | 873900 |
| 2025-09-19 | 71.06 | $18.71 | 1.8M |
| 2025-09-18 | 72.80 | $18.81 | 426900 |
| 2025-09-17 | 71.05 | $18.55 | 458824 |
| 2025-09-16 | 70.06 | $18.41 | 788100 |
| 2025-09-15 | 68.76 | $18.23 | 1.7M |
| 2025-09-12 | 67.18 | $18.02 | 491007 |
| 2025-09-11 | 65.10 | $17.76 | 1.1M |
| 2025-09-10 | 68.59 | $17.98 | 641944 |
| 2025-09-09 | 68.45 | $17.96 | 653045 |
| 2025-09-08 | 69.99 | $18.06 | 679300 |
| 2025-09-05 | 68.22 | $17.80 | 450444 |
| 2025-09-04 | 65.30 | $17.41 | 588807 |
| 2025-09-03 | 63.67 | $17.21 | 518933 |
| 2025-09-02 | 61.88 | $17.00 | 620200 |
| 2025-08-29 | 60.48 | $16.84 | 507218 |
| 2025-08-28 | 64.28 | $17.11 | 387000 |
| 2025-08-27 | 63.63 | $17.03 | 386800 |
| 2025-08-26 | 64.18 | $17.07 | 566313 |
| 2025-08-25 | 62.97 | $16.91 | 421779 |
| 2025-08-22 | 61.98 | $16.78 | 524577 |
| 2025-08-21 | 59.77 | $16.50 | 601909 |
| 2025-08-20 | 56.13 | $16.08 | 460404 |
| 2025-08-19 | 53.07 | $15.76 | 602100 |
| 2025-08-18 | 59.63 | $16.29 | 493226 |
| 2025-08-15 | 60.03 | $16.32 | 979800 |
| 2025-08-14 | 62.27 | $16.49 | 634200 |
| 2025-08-13 | 64.70 | $16.67 | 582420 |
| 2025-08-12 | 63.18 | $16.47 | 766312 |
| 2025-08-11 | 60.69 | $16.16 | 526449 |
| 2025-08-08 | 61.85 | $16.25 | 691943 |
| 2025-08-07 | 60.83 | $16.12 | 899903 |
| 2025-08-06 | 69.69 | $16.77 | 568331 |
| 2025-08-05 | 72.14 | $16.93 | 676400 |
| 2025-08-04 | 67.68 | $16.27 | 404253 |
| 2025-08-01 | 63.93 | $15.82 | 490500 |
| 2025-07-31 | 65.70 | $15.93 | 736191 |
| 2025-07-30 | 64.95 | $15.84 | 586620 |
| 2025-07-29 | 68.77 | $16.08 | 731369 |
| 2025-07-28 | 70.58 | $16.19 | 560102 |
| 2025-07-25 | 70.45 | $16.17 | 613647 |
| 2025-07-24 | 70.60 | $16.18 | 546000 |
| 2025-07-23 | 70.30 | $16.13 | 778748 |
| 2025-07-22 | 67.46 | $15.69 | 569900 |
| 2025-07-21 | 63.37 | $15.15 | 681574 |
| 2025-07-18 | 64.37 | $15.22 | 1.7M |
| 2025-07-17 | 62.61 | $15.00 | 562700 |
| 2025-07-16 | 59.70 | $14.66 | 1.3M |
| 2025-07-15 | 58.81 | $14.56 | 1.3M |
| 2025-07-14 | 63.21 | $14.89 | 746700 |
| 2025-07-11 | 66.21 | $15.10 | 692186 |
| 2025-07-10 | 63.13 | $14.71 | 896500 |
| 2025-07-09 | 55.02 | $13.90 | 524015 |
| 2025-07-08 | 57.86 | $14.09 | 525400 |
| 2025-07-07 | 56.51 | $13.97 | 733200 |
| 2025-07-03 | 56.29 | $13.95 | 405200 |
| 2025-07-02 | 54.65 | $13.80 | 475400 |
| 2025-07-01 | 47.84 | $13.25 | 671605 |
| 2025-06-30 | 45.28 | $13.07 | 785016 |
| 2025-06-27 | 46.49 | $13.17 | 951600 |
| 2025-06-26 | 47.44 | $13.25 | 467551 |
| 2025-06-25 | 50.53 | $13.50 | 922100 |
| 2025-06-24 | 44.64 | $13.07 | 570624 |
| 2025-06-23 | 42.99 | $12.96 | 848300 |
| 2025-06-20 | 45.95 | $13.21 | 1.5M |
| 2025-06-18 | 50.57 | $13.56 | 574897 |
| 2025-06-17 | 52.89 | $13.72 | 864600 |
| 2025-06-16 | 53.91 | $13.79 | 752146 |
| 2025-06-13 | 59.03 | $14.12 | 974058 |
| 2025-06-12 | 57.40 | $13.98 | 981000 |
| 2025-06-11 | 56.46 | $13.90 | 797800 |
| 2025-06-10 | 51.50 | $13.51 | 561037 |
| 2025-06-09 | 51.36 | $13.50 | 417932 |
| 2025-06-06 | 51.10 | $13.48 | 339215 |
| 2025-06-05 | 49.58 | $13.36 | 493828 |
| 2025-06-04 | 49.58 | $13.36 | 817441 |
| 2025-06-03 | 47.09 | $13.16 | 491052 |
| 2025-06-02 | 46.34 | $13.10 | 598400 |
| 2025-05-30 | 47.85 | $13.24 | 1.7M |
| 2025-05-29 | 46.06 | $13.09 | 1.2M |
| 2025-05-28 | 46.36 | $13.12 | 727600 |
| 2025-05-27 | 47.96 | $13.28 | 715600 |
| 2025-05-23 | 47.85 | $13.27 | 649818 |
| 2025-05-22 | 45.41 | $13.04 | 939700 |
| 2025-05-21 | 49.95 | $13.51 | 513518 |
| 2025-05-20 | 54.83 | $13.95 | 508350 |
| 2025-05-19 | 55.77 | $14.03 | 470421 |
| 2025-05-16 | 57.77 | $14.20 | 451519 |
| 2025-05-15 | 58.01 | $14.22 | 512309 |
| 2025-05-14 | 59.96 | $14.39 | 546220 |
| 2025-05-13 | 61.93 | $14.56 | 661762 |
| 2025-05-12 | 59.15 | $14.19 | 857000 |
| 2025-05-09 | 53.46 | $13.54 | 751526 |
| 2025-05-08 | 53.17 | $13.51 | 1.0M |
| 2025-05-07 | 52.71 | $13.46 | 688051 |
| 2025-05-06 | 52.54 | $13.44 | 570006 |
| 2025-05-05 | 53.88 | $13.58 | 442849 |
| 2025-05-02 | 53.88 | $13.58 | 485000 |
| 2025-05-01 | 52.15 | $13.36 | 734618 |
| 2025-04-30 | 48.82 | $12.96 | 769654 |
| 2025-04-29 | 50.06 | $13.11 | 1.1M |
| 2025-04-28 | 46.91 | $12.74 | 538600 |
| 2025-04-25 | 47.60 | $12.83 | 424229 |
| 2025-04-24 | 47.90 | $12.87 | 507129 |
| 2025-04-23 | 46.54 | $12.70 | 592407 |
| 2025-04-22 | 42.88 | $12.26 | 494814 |
| 2025-04-21 | 42.94 | $12.27 | 416672 |
| 2025-04-17 | 45.04 | $12.60 | 435300 |
| 2025-04-16 | 43.93 | $12.46 | 583919 |
| 2025-04-15 | 44.24 | $12.51 | 500521 |
| 2025-04-14 | 45.91 | $12.79 | 623565 |
| 2025-04-11 | 48.39 | $13.19 | 883000 |
| 2025-04-10 | 38.99 | $11.99 | 861900 |
| 2025-04-09 | 42.09 | $12.50 | 1.1M |
| 2025-04-08 | 30.36 | $11.36 | 1.8M |
| 2025-04-07 | 34.96 | $12.14 | 1.1M |
| 2025-04-04 | 29.21 | $11.70 | 1.2M |
| 2025-04-03 | 35.85 | $12.67 | 1.3M |
| 2025-04-02 | 44.33 | $13.53 | 441306 |
| 2025-04-01 | 46.14 | $13.68 | 736339 |
| 2025-03-31 | 41.28 | $13.36 | 950459 |
| 2025-03-28 | 41.28 | $13.36 | 720200 |
| 2025-03-27 | 38.14 | $13.16 | 1.1M |
| 2025-03-26 | 40.62 | $13.40 | 641625 |
| 2025-03-25 | 41.26 | $13.46 | 430115 |
| 2025-03-24 | 42.20 | $13.55 | 405880 |
| 2025-03-21 | 43.14 | $13.64 | 1.2M |
| 2025-03-20 | 46.99 | $13.99 | 483909 |
| 2025-03-19 | 44.29 | $13.79 | 530400 |
| 2025-03-18 | 43.74 | $13.75 | 418230 |
| 2025-03-17 | 45.00 | $13.87 | 570050 |
| 2025-03-14 | 45.31 | $13.90 | 563908 |
| 2025-03-13 | 45.61 | $13.93 | 858965 |
| 2025-03-12 | 47.58 | $14.13 | 1.2M |
| 2025-03-11 | 39.77 | $13.50 | 1.0M |
| 2025-03-10 | 42.85 | $13.82 | 1.1M |
| 2025-03-07 | 48.05 | $14.29 | 596800 |
| 2025-03-06 | 47.66 | $14.26 | 969210 |
| 2025-03-05 | 44.26 | $14.00 | 1.0M |
| 2025-03-04 | 45.56 | $14.12 | 709502 |
| 2025-03-03 | 43.19 | $13.94 | 806300 |
| 2025-02-28 | 46.85 | $14.28 | 1.2M |
| 2025-02-27 | 47.76 | $14.36 | 1.3M |
| 2025-02-26 | 48.65 | $14.44 | 997219 |
| 2025-02-25 | 45.76 | $14.20 | 757200 |
| 2025-02-24 | 41.59 | $13.88 | 869933 |
| 2025-02-21 | 44.32 | $14.15 | 906700 |
| 2025-02-20 | 50.91 | $14.71 | 1.3M |
| 2025-02-19 | 49.77 | $14.62 | 797800 |
| 2025-02-18 | 52.74 | $14.85 | 592442 |
| 2025-02-14 | 49.77 | $14.61 | 418900 |
| 2025-02-13 | 49.89 | $14.62 | 375182 |
| 2025-02-12 | 46.46 | $14.35 | 487442 |
| 2025-02-11 | 48.94 | $14.56 | 391718 |
| 2025-02-10 | 49.53 | $14.61 | 319400 |
| 2025-02-07 | 46.82 | $14.39 | 335533 |
| 2025-02-06 | 48.28 | $14.52 | 463111 |
| 2025-02-05 | 50.70 | $14.73 | 626632 |
| 2025-02-04 | 50.36 | $14.70 | 400138 |
| 2025-02-03 | 43.08 | $14.11 | 362851 |
| 2025-01-31 | 46.96 | $14.46 | 361600 |
| 2025-01-30 | 49.25 | $14.65 | 336400 |
| 2025-01-29 | 48.37 | $14.58 | 367538 |
| 2025-01-28 | 42.85 | $14.17 | 354200 |
| 2025-01-27 | 44.62 | $14.33 | 519035 |
| 2025-01-24 | 45.06 | $14.37 | 434200 |
| 2025-01-23 | 44.93 | $14.36 | 440800 |
| 2025-01-22 | 39.06 | $13.93 | 420944 |
| 2025-01-21 | 42.68 | $14.29 | 422417 |
| 2025-01-17 | 43.64 | $14.38 | 450800 |
| 2025-01-16 | 42.13 | $14.27 | 413628 |
| 2025-01-15 | 45.84 | $14.62 | 335755 |
| 2025-01-14 | 45.45 | $14.59 | 348501 |
| 2025-01-13 | 45.32 | $14.58 | 392300 |
| 2025-01-10 | 44.23 | $14.49 | 655400 |
| 2025-01-08 | 38.66 | $14.06 | 292200 |
| 2025-01-07 | 38.11 | $14.02 | 491639 |
| 2025-01-06 | 35.67 | $13.84 | 441145 |
| 2025-01-03 | 38.74 | $14.22 | 313514 |
| 2025-01-02 | 42.00 | $14.58 | 399800 |
| 2024-12-31 | 32.40 | $13.94 | 297603 |
| 2024-12-30 | 30.52 | $13.83 | 331415 |
| 2024-12-27 | 31.12 | $13.91 | 443217 |
| 2024-12-26 | 32.01 | $14.03 | 362222 |
| 2024-12-24 | 32.23 | $14.06 | 274412 |
| 2024-12-23 | 31.93 | $14.04 | 541700 |
| 2024-12-20 | 27.42 | $13.74 | 699713 |
| 2024-12-19 | 25.86 | $13.64 | 371471 |
| 2024-12-18 | 27.43 | $13.92 | 577700 |
| 2024-12-17 | 28.06 | $14.03 | 649500 |
| 2024-12-16 | 31.73 | $14.61 | 471760 |
| 2024-12-13 | 32.29 | $14.69 | 366847 |
| 2024-12-12 | 34.66 | $15.02 | 366429 |
| 2024-12-11 | 34.73 | $15.03 | 505936 |
| 2024-12-10 | 36.49 | $15.27 | 319525 |
| 2024-12-09 | 36.36 | $15.26 | 342216 |
| 2024-12-06 | 33.44 | $15.03 | 499700 |
| 2024-12-05 | 38.65 | $15.74 | 465148 |
| 2024-12-04 | 36.39 | $15.57 | 419629 |
| 2024-12-03 | 36.77 | $15.62 | 380800 |
| 2024-12-02 | 35.50 | $15.52 | 484110 |
| 2024-11-29 | 38.04 | $15.87 | 252800 |
| 2024-11-27 | 39.26 | $16.03 | 613316 |
| 2024-11-26 | 46.02 | $16.80 | 656206 |
| 2024-11-25 | 48.49 | $17.04 | 685800 |
| 2024-11-22 | 46.44 | $16.86 | 467268 |
| 2024-11-21 | 44.94 | $16.73 | 545608 |
| 2024-11-20 | 49.06 | $17.14 | 542500 |
| 2024-11-19 | 49.69 | $17.20 | 510420 |
| 2024-11-18 | 54.12 | $17.60 | 460737 |
| 2024-11-15 | 54.81 | $17.66 | 512789 |
| 2024-11-14 | 56.07 | $17.77 | 404325 |
| 2024-11-13 | 54.17 | $17.56 | 602132 |
| 2024-11-12 | 55.03 | $17.64 | 484500 |
| 2024-11-11 | 56.75 | $17.80 | 779100 |
| 2024-11-08 | 53.56 | $17.43 | 476500 |
| 2024-11-07 | 54.80 | $17.55 | 722429 |
| 2024-11-06 | 47.24 | $16.77 | 744822 |
| 2024-11-05 | 42.81 | $16.39 | 633400 |
| 2024-11-04 | 37.85 | $16.01 | 469702 |
| 2024-11-01 | 37.03 | $15.95 | 443518 |
| 2024-10-31 | 34.14 | $15.74 | 524100 |
| 2024-10-30 | 32.89 | $15.65 | 262373 |
| 2024-10-29 | 33.98 | $15.81 | 531749 |
| 2024-10-28 | 31.83 | $15.65 | 596236 |
| 2024-10-25 | 33.18 | $15.86 | 318100 |
| 2024-10-24 | 30.52 | $15.66 | 411979 |
| 2024-10-23 | 31.41 | $15.81 | 701000 |
| 2024-10-22 | 34.97 | $16.36 | 545825 |
| 2024-10-21 | 35.95 | $16.50 | 346909 |
| 2024-10-18 | 39.49 | $16.97 | 244500 |
| 2024-10-17 | 40.71 | $17.12 | 370035 |
| 2024-10-16 | 38.18 | $16.91 | 315871 |
| 2024-10-15 | 38.77 | $16.99 | 398611 |
| 2024-10-14 | 40.75 | $17.25 | 295500 |
| 2024-10-11 | 45.78 | $17.84 | 340484 |
| 2024-10-10 | 47.87 | $18.06 | 318100 |
| 2024-10-09 | 44.59 | $17.76 | 329739 |
| 2024-10-08 | 47.62 | $18.08 | 460933 |
| 2024-10-07 | 50.92 | $18.40 | 359440 |
| 2024-10-04 | 51.13 | $18.42 | 346140 |
| 2024-10-03 | 53.10 | $18.61 | 434045 |
| 2024-10-02 | 59.29 | $19.15 | 288200 |
| 2024-10-01 | 59.53 | $19.17 | 457400 |
| 2024-09-30 | 63.64 | $19.50 | 450700 |
| 2024-09-27 | 61.01 | $19.16 | 432126 |
| 2024-09-26 | 62.14 | $19.25 | 505733 |
| 2024-09-25 | 60.03 | $18.98 | 540137 |
| 2024-09-24 | 59.47 | $18.91 | 424100 |
| 2024-09-23 | 53.28 | $18.21 | 367123 |
| 2024-09-20 | 50.84 | $17.97 | 1.2M |
| 2024-09-19 | 53.04 | $18.17 | 334770 |
| 2024-09-18 | 48.26 | $17.72 | 494803 |
| 2024-09-17 | 45.45 | $17.48 | 268537 |
| 2024-09-16 | 45.75 | $17.51 | 294058 |
| 2024-09-13 | 42.56 | $17.24 | 318443 |
| 2024-09-12 | 41.22 | $17.13 | 395100 |
| 2024-09-11 | 40.01 | $17.03 | 464370 |
| 2024-09-10 | 31.46 | $16.39 | 464536 |
| 2024-09-09 | 33.22 | $16.64 | 343500 |
| 2024-09-06 | 33.08 | $16.63 | 372500 |
| 2024-09-05 | 34.84 | $16.88 | 409900 |
| 2024-09-04 | 34.98 | $16.90 | 452040 |
| 2024-09-03 | 35.74 | $17.01 | 421604 |
| 2024-08-30 | 40.09 | $17.59 | 260600 |
| 2024-08-29 | 38.99 | $17.50 | 431831 |
| 2024-08-28 | 36.16 | $17.27 | 380800 |
| 2024-08-27 | 38.21 | $17.55 | 353600 |
| 2024-08-26 | 33.75 | $17.20 | 329524 |
| 2024-08-23 | 33.36 | $17.17 | 408400 |
| 2024-08-22 | 31.03 | $16.99 | 246500 |
| 2024-08-21 | 33.17 | $17.34 | 320719 |
| 2024-08-20 | 31.24 | $17.19 | 533712 |
| 2024-08-19 | 32.43 | $17.39 | 376817 |
| 2024-08-16 | 34.41 | $17.71 | 533400 |
| 2024-08-15 | 33.07 | $17.60 | 419017 |
| 2024-08-14 | 31.26 | $17.45 | 460900 |
| 2024-08-13 | 33.08 | $17.77 | 500547 |
| 2024-08-12 | 31.78 | $17.66 | 412110 |
| 2024-08-09 | 27.79 | $17.33 | 654107 |
| 2024-08-08 | 28.17 | $17.41 | 795321 |
| 2024-08-07 | 30.33 | $17.85 | 479313 |
| 2024-08-06 | 30.53 | $17.89 | 568100 |
| 2024-08-05 | 26.45 | $17.54 | 771000 |
| 2024-08-02 | 29.41 | $18.17 | 587027 |
| 2024-08-01 | 32.53 | $18.74 | 681855 |
| 2024-07-31 | 36.91 | $19.41 | 509230 |
| 2024-07-30 | 34.54 | $19.22 | 518015 |
| 2024-07-29 | 36.60 | $19.52 | 350253 |
| 2024-07-26 | 36.88 | $19.56 | 374481 |
| 2024-07-25 | 37.63 | $19.67 | 465529 |
| 2024-07-24 | 42.07 | $20.27 | 382147 |
| 2024-07-23 | 45.37 | $20.66 | 646464 |
| 2024-07-22 | 46.62 | $20.80 | 577101 |
| 2024-07-19 | 40.39 | $20.24 | 366900 |
| 2024-07-18 | 42.06 | $20.44 | 430100 |
| 2024-07-17 | 45.25 | $20.80 | 499537 |
| 2024-07-16 | 45.61 | $20.84 | 347900 |
| 2024-07-15 | 44.98 | $20.78 | 448400 |
| 2024-07-12 | 46.26 | $20.93 | 618254 |
| 2024-07-11 | 45.37 | $20.84 | 502900 |
| 2024-07-10 | 44.31 | $20.73 | 742369 |
| 2024-07-09 | 42.37 | $20.53 | 521900 |
| 2024-07-08 | 43.30 | $20.66 | 610536 |
| 2024-07-05 | 46.43 | $21.08 | 446349 |
| 2024-07-03 | 55.42 | $22.07 | 371735 |
| 2024-07-02 | 53.70 | $21.87 | 673806 |
| 2024-07-01 | 52.48 | $21.73 | 522534 |
| 2024-06-28 | 48.63 | $21.31 | 951844 |
| 2024-06-27 | 48.99 | $21.35 | 406704 |
| 2024-06-26 | 50.50 | $21.52 | 656700 |
| 2024-06-25 | 47.13 | $21.15 | 412572 |
| 2024-06-24 | 46.29 | $21.06 | 297141 |
| 2024-06-21 | 46.11 | $21.04 | 676700 |
| 2024-06-20 | 46.02 | $21.03 | 465500 |
| 2024-06-18 | 40.27 | $20.40 | 383300 |
| 2024-06-17 | 39.10 | $20.28 | 503000 |
| 2024-06-14 | 40.16 | $20.45 | 371300 |
| 2024-06-13 | 45.47 | $21.22 | 491807 |
| 2024-06-12 | 46.30 | $21.33 | 440330 |
| 2024-06-11 | 43.07 | $20.97 | 650245 |
| 2024-06-10 | 49.44 | $21.78 | 297300 |
| 2024-06-07 | 49.09 | $21.74 | 321445 |
| 2024-06-06 | 51.93 | $22.07 | 392631 |
| 2024-06-05 | 55.45 | $22.45 | 612281 |
| 2024-06-04 | 51.33 | $21.95 | 414300 |
| 2024-06-03 | 55.73 | $22.40 | 434900 |
| 2024-05-31 | 56.97 | $22.52 | 501700 |
| 2024-05-30 | 55.16 | $22.29 | 584942 |
| 2024-05-29 | 52.94 | $22.02 | 831000 |
| 2024-05-28 | 51.60 | $21.86 | 765565 |
| 2024-05-24 | 53.88 | $22.11 | 643295 |
| 2024-05-23 | 49.92 | $21.64 | 863332 |
| 2024-05-22 | 54.56 | $22.13 | 710100 |
| 2024-05-21 | 61.81 | $22.78 | 583745 |
| 2024-05-20 | 68.74 | $23.30 | 658921 |
| 2024-05-17 | 67.96 | $23.18 | 554500 |
| 2024-05-16 | 66.97 | $23.03 | 652365 |
| 2024-05-15 | 63.39 | $22.53 | 888631 |
| 2024-05-14 | 67.56 | $22.83 | 889940 |
| 2024-05-13 | 69.29 | $22.95 | 833640 |
| 2024-05-10 | 68.59 | $22.84 | 826509 |
| 2024-05-09 | 67.76 | $22.71 | 1.1M |
| 2024-05-08 | 67.39 | $22.65 | 1.0M |
| 2024-05-07 | 66.07 | $22.44 | 1.1M |
| 2024-05-06 | 61.97 | $21.85 | 690389 |
| 2024-05-03 | 67.34 | $22.26 | 526200 |
| 2024-05-02 | 66.74 | $22.17 | 658500 |
| 2024-05-01 | 63.86 | $21.76 | 601500 |
| 2024-04-30 | 60.53 | $21.34 | 550500 |
| 2024-04-29 | 61.56 | $21.42 | 583100 |
| 2024-04-26 | 63.21 | $21.55 | 471918 |
| 2024-04-25 | 60.74 | $21.23 | 519500 |
| 2024-04-24 | 60.67 | $21.22 | 362301 |
| 2024-04-23 | 59.91 | $21.12 | 539339 |
| 2024-04-22 | 57.41 | $20.80 | 475200 |
| 2024-04-19 | 55.34 | $20.55 | 429800 |
| 2024-04-18 | 53.00 | $20.28 | 403610 |
| 2024-04-17 | 52.83 | $20.26 | 402200 |
| 2024-04-16 | 54.06 | $20.39 | 422400 |
| 2024-04-15 | 56.58 | $20.65 | 344404 |
| 2024-04-12 | 55.82 | $20.55 | 439655 |
| 2024-04-11 | 59.75 | $20.95 | 632300 |
| 2024-04-10 | 57.33 | $20.61 | 513223 |
| 2024-04-09 | 55.61 | $20.38 | 642327 |
| 2024-04-08 | 55.16 | $20.32 | 502344 |
| 2024-04-05 | 58.92 | $20.72 | 500322 |
| 2024-04-04 | 57.76 | $20.55 | 561500 |
| 2024-04-03 | 62.29 | $21.01 | 819804 |
| 2024-04-02 | 55.43 | $20.06 | 869800 |
| 2024-04-01 | 58.86 | $20.38 | 995045 |
| 2024-03-28 | 58.47 | $20.33 | 600150 |
| 2024-03-27 | 57.04 | $20.14 | 502316 |
| 2024-03-26 | 54.27 | $19.79 | 915206 |
| 2024-03-25 | 56.86 | $20.05 | 597315 |
| 2024-03-22 | 60.77 | $20.42 | 530400 |
| 2024-03-21 | 60.06 | $20.32 | 666545 |
| 2024-03-20 | 56.33 | $19.82 | 964750 |
| 2024-03-19 | 58.62 | $20.04 | 949600 |
| 2024-03-18 | 60.97 | $20.26 | 605300 |
| 2024-03-15 | 62.71 | $20.42 | 897500 |
| 2024-03-14 | 63.46 | $20.49 | 660311 |
| 2024-03-13 | 67.30 | $20.84 | 557221 |
| 2024-03-12 | 71.27 | $21.18 | 842700 |
| 2024-03-11 | 69.24 | $20.78 | 552710 |
| 2024-03-08 | 68.87 | $20.71 | 642872 |
| 2024-03-07 | 67.51 | $20.45 | 654053 |
| 2024-03-06 | 64.69 | $19.95 | 671422 |
| 2024-03-05 | 64.16 | $19.86 | 858500 |
| 2024-03-04 | 66.59 | $20.09 | 821400 |
| 2024-03-01 | 73.52 | $20.69 | 1.1M |
| 2024-02-29 | 72.19 | $20.40 | 774898 |
| 2024-02-28 | 70.02 | $19.96 | 869200 |
| 2024-02-27 | 68.60 | $19.69 | 676430 |
| 2024-02-26 | 67.40 | $19.47 | 733027 |
| 2024-02-23 | 72.16 | $19.87 | 1.4M |
| 2024-02-22 | 70.27 | $19.49 | 1.8M |
| 2024-02-21 | 61.64 | $18.17 | 707477 |
| 2024-02-20 | 59.52 | $17.92 | 1.0M |
| 2024-02-16 | 57.75 | $17.72 | 578200 |
| 2024-02-15 | 57.49 | $17.69 | 534301 |
| 2024-02-14 | 56.71 | $17.60 | 684103 |
| 2024-02-13 | 57.15 | $17.64 | 633700 |
| 2024-02-12 | 65.45 | $18.33 | 721241 |
| 2024-02-09 | 64.38 | $18.18 | 833400 |
| 2024-02-08 | 61.68 | $17.82 | 507732 |
| 2024-02-07 | 63.07 | $17.93 | 486851 |
| 2024-02-06 | 63.07 | $17.93 | 865617 |
| 2024-02-05 | 59.40 | $17.44 | 1.0M |
| 2024-02-02 | 57.94 | $17.26 | 975313 |
| 2024-02-01 | 61.56 | $17.57 | 1.1M |
| 2024-01-31 | 61.34 | $17.54 | 666811 |
| 2024-01-30 | 65.41 | $17.88 | 529900 |
| 2024-01-29 | 64.42 | $17.73 | 580900 |
| 2024-01-26 | 65.37 | $17.81 | 637360 |
| 2024-01-25 | 62.84 | $17.42 | 578400 |
| 2024-01-24 | 65.52 | $17.65 | 952200 |
| 2024-01-23 | 59.60 | $16.82 | 668400 |
| 2024-01-22 | 62.42 | $17.05 | 645646 |
| 2024-01-19 | 63.04 | $17.10 | 925700 |
| 2024-01-18 | 62.19 | $16.98 | 893718 |
| 2024-01-17 | 56.84 | $16.30 | 532606 |
| 2024-01-16 | 56.50 | $16.26 | 803400 |
| 2024-01-12 | 53.79 | $15.95 | 592502 |
| 2024-01-11 | 52.71 | $15.83 | 399790 |
| 2024-01-10 | 54.63 | $16.02 | 689866 |
| 2024-01-09 | 53.87 | $15.93 | 696391 |
| 2024-01-08 | 59.55 | $16.47 | 653860 |
| 2024-01-05 | 64.71 | $16.90 | 785526 |
| 2024-01-04 | 65.97 | $17.00 | 1.1M |
| 2024-01-03 | 64.46 | $16.77 | 1.3M |
| 2024-01-02 | 60.62 | $16.24 | 755400 |
| 2023-12-29 | 65.02 | $16.59 | 651334 |
| 2023-12-28 | 64.25 | $16.48 | 672300 |
| 2023-12-27 | 64.04 | $16.45 | 601700 |
| 2023-12-26 | 62.53 | $16.23 | 610900 |
| 2023-12-22 | 65.25 | $16.46 | 694501 |
| 2023-12-21 | 63.41 | $16.18 | 522130 |
| 2023-12-20 | 60.35 | $15.75 | 796100 |
| 2023-12-19 | 62.07 | $15.90 | 843100 |
| 2023-12-18 | 61.44 | $15.81 | 910853 |
| 2023-12-15 | 60.69 | $15.70 | 1.2M |
| 2023-12-14 | 56.66 | $15.15 | 858822 |
| 2023-12-13 | 53.17 | $14.73 | 762700 |
| 2023-12-12 | 53.66 | $14.78 | 605538 |
| 2023-12-11 | 50.92 | $14.46 | 486700 |
| 2023-12-08 | 49.60 | $14.31 | 459567 |
| 2023-12-07 | 48.36 | $14.17 | 736100 |
| 2023-12-06 | 50.64 | $14.44 | 714314 |
| 2023-12-05 | 52.55 | $14.66 | 1.1M |
| 2023-12-04 | 62.68 | $15.65 | 935800 |
| 2023-12-01 | 68.79 | $16.13 | 1.1M |
| 2023-11-30 | 64.63 | $15.52 | 1.0M |
| 2023-11-29 | 60.99 | $15.07 | 711200 |
| 2023-11-28 | 59.58 | $14.91 | 505736 |
| 2023-11-27 | 63.09 | $15.17 | 700100 |
| 2023-11-24 | 66.23 | $15.39 | 618730 |
| 2023-11-22 | 60.35 | $14.70 | 638324 |
| 2023-11-21 | 61.53 | $14.78 | 1.1M |
| 2023-11-20 | 57.27 | $14.35 | 1.1M |
| 2023-11-17 | 57.41 | $14.36 | 874133 |
| 2023-11-16 | 55.43 | $14.17 | 1.0M |
| 2023-11-15 | 53.26 | $13.97 | 1.0M |
| 2023-11-14 | 52.94 | $13.94 | 908633 |
| 2023-11-13 | 50.18 | $13.69 | 583628 |
| 2023-11-10 | 47.74 | $13.48 | 490046 |
| 2023-11-09 | 50.07 | $13.69 | 1.5M |
| 2023-11-08 | 38.21 | $12.82 | 673600 |
| 2023-11-07 | 40.97 | $13.08 | 523828 |
| 2023-11-06 | 44.89 | $13.41 | 459300 |
| 2023-11-03 | 45.01 | $13.42 | 741875 |
| 2023-11-02 | 41.65 | $13.20 | 636234 |
| 2023-11-01 | 38.22 | $12.99 | 701708 |
| 2023-10-31 | 40.14 | $13.17 | 515312 |
| 2023-10-30 | 40.25 | $13.18 | 608320 |
| 2023-10-27 | 39.79 | $13.15 | 573826 |
| 2023-10-26 | 42.79 | $13.44 | 752553 |
| 2023-10-25 | 46.09 | $13.73 | 565544 |
| 2023-10-24 | 49.47 | $14.00 | 495000 |
| 2023-10-23 | 45.08 | $13.69 | 503600 |
| 2023-10-20 | 52.16 | $14.20 | 605818 |
| 2023-10-19 | 54.06 | $14.32 | 565400 |
| 2023-10-18 | 55.66 | $14.42 | 360206 |
| 2023-10-17 | 58.81 | $14.61 | 730700 |
| 2023-10-16 | 54.43 | $14.27 | 492700 |
| 2023-10-13 | 56.97 | $14.42 | 383200 |
| 2023-10-12 | 55.66 | $14.32 | 390943 |
| 2023-10-11 | 58.36 | $14.48 | 309239 |
| 2023-10-10 | 58.70 | $14.50 | 461923 |
| 2023-10-09 | 60.88 | $14.63 | 603500 |
| 2023-10-06 | 60.34 | $14.58 | 567451 |
| 2023-10-05 | 57.33 | $14.31 | 558144 |
| 2023-10-04 | 51.50 | $13.86 | 602459 |
| 2023-10-03 | 51.65 | $13.87 | 792300 |
| 2023-10-02 | 56.80 | $14.20 | 1.6M |
| 2023-09-29 | 54.03 | $13.99 | 433029 |
| 2023-09-28 | 52.37 | $13.87 | 482927 |
| 2023-09-27 | 52.97 | $13.91 | 657903 |
| 2023-09-26 | 51.78 | $13.82 | 552745 |
| 2023-09-25 | 50.05 | $13.69 | 446823 |
| 2023-09-22 | 47.13 | $13.48 | 554200 |
| 2023-09-21 | 44.01 | $13.27 | 575300 |
| 2023-09-20 | 44.85 | $13.34 | 502935 |
| 2023-09-19 | 44.97 | $13.35 | 595328 |
| 2023-09-18 | 44.28 | $13.30 | 1.3M |
| 2023-09-15 | 49.03 | $13.71 | 906007 |
| 2023-09-14 | 50.79 | $13.85 | 724571 |
| 2023-09-13 | 44.56 | $13.39 | 592910 |
| 2023-09-12 | 45.15 | $13.44 | 520400 |
| 2023-09-11 | 47.05 | $13.60 | 448346 |
| 2023-09-08 | 49.77 | $13.82 | 537100 |
| 2023-09-07 | 43.55 | $13.38 | 839600 |
| 2023-09-06 | 46.15 | $13.59 | 522716 |
| 2023-09-05 | 45.56 | $13.55 | 407500 |
| 2023-09-01 | 48.84 | $13.81 | 424300 |
| 2023-08-31 | 46.88 | $13.67 | 463115 |
| 2023-08-30 | 47.88 | $13.75 | 392259 |
| 2023-08-29 | 49.24 | $13.86 | 543700 |
| 2023-08-28 | 45.92 | $13.61 | 491700 |
| 2023-08-25 | 42.48 | $13.37 | 653136 |
| 2023-08-24 | 43.57 | $13.47 | 763235 |
| 2023-08-23 | 48.71 | $13.90 | 759404 |
| 2023-08-22 | 46.77 | $13.76 | 535439 |
| 2023-08-21 | 47.26 | $13.80 | 612500 |
| 2023-08-18 | 50.63 | $14.07 | 759216 |
| 2023-08-17 | 52.47 | $14.21 | 588910 |
| 2023-08-16 | 50.26 | $14.03 | 652307 |
| 2023-08-15 | 49.00 | $13.93 | 646906 |
| 2023-08-14 | 50.83 | $14.08 | 931110 |
| 2023-08-11 | 53.34 | $14.28 | 568800 |
| 2023-08-10 | 53.12 | $14.26 | 636928 |
| 2023-08-09 | 54.34 | $14.36 | 701500 |
| 2023-08-08 | 49.86 | $13.95 | 689847 |
| 2023-08-07 | 50.55 | $14.01 | 879700 |
| 2023-08-04 | 49.78 | $13.94 | 1.5M |
| 2023-08-03 | 57.42 | $14.57 | 794056 |
| 2023-08-02 | 51.85 | $14.07 | 628325 |
| 2023-08-01 | 56.03 | $14.37 | 498808 |
| 2023-07-31 | 57.95 | $14.50 | 542118 |
| 2023-07-28 | 57.95 | $14.50 | 620600 |
| 2023-07-27 | 50.52 | $13.87 | 564500 |
| 2023-07-26 | 51.76 | $13.96 | 487823 |
| 2023-07-25 | 48.84 | $13.74 | 928518 |
| 2023-07-24 | 43.85 | $13.40 | 643334 |
| 2023-07-21 | 43.97 | $13.41 | 945600 |
| 2023-07-20 | 47.69 | $13.71 | 585240 |
| 2023-07-19 | 45.95 | $13.59 | 522040 |
| 2023-07-18 | 45.24 | $13.54 | 595036 |
| 2023-07-17 | 45.81 | $13.59 | 542033 |
| 2023-07-14 | 45.15 | $13.54 | 525219 |
| 2023-07-13 | 48.07 | $13.80 | 369200 |
| 2023-07-12 | 47.70 | $13.77 | 671800 |
| 2023-07-11 | 45.99 | $13.63 | 512608 |
| 2023-07-10 | 43.21 | $13.41 | 576514 |
| 2023-07-07 | 46.51 | $13.73 | 831542 |
| 2023-07-06 | 43.71 | $13.51 | 787152 |
| 2023-07-05 | 49.68 | $14.04 | 926707 |
| 2023-07-03 | 47.36 | $13.86 | 627729 |
| 2023-06-30 | 49.40 | $14.03 | 609800 |
| 2023-06-29 | 47.63 | $13.89 | 522243 |
| 2023-06-28 | 43.91 | $13.61 | 563104 |
| 2023-06-27 | 42.09 | $13.48 | 603110 |
| 2023-06-26 | 43.96 | $13.66 | 655679 |
| 2023-06-23 | 47.53 | $13.98 | 1.3M |
| 2023-06-22 | 52.05 | $14.34 | 508678 |
| 2023-06-21 | 51.57 | $14.30 | 510900 |
| 2023-06-20 | 51.57 | $14.30 | 595312 |
| 2023-06-16 | 52.28 | $14.36 | 852916 |
| 2023-06-15 | 52.98 | $14.42 | 646901 |
| 2023-06-14 | 51.23 | $14.25 | 786810 |
| 2023-06-13 | 47.61 | $13.92 | 824936 |
| 2023-06-12 | 48.65 | $14.02 | 778404 |
| 2023-06-09 | 48.11 | $13.97 | 510264 |
| 2023-06-08 | 48.21 | $13.98 | 807700 |
| 2023-06-07 | 47.52 | $13.91 | 831860 |
| 2023-06-06 | 47.32 | $13.89 | 1.2M |
| 2023-06-05 | 46.39 | $13.79 | 841770 |
| 2023-06-02 | 44.63 | $13.60 | 950931 |
| 2023-06-01 | 38.44 | $12.99 | 905700 |
| 2023-05-31 | 31.54 | $12.41 | 2.2M |
| 2023-05-30 | 34.24 | $12.84 | 1.1M |
| 2023-05-26 | 30.97 | $12.59 | 900379 |
| 2023-05-25 | 31.33 | $12.65 | 967500 |
| 2023-05-24 | 33.20 | $12.96 | 965400 |
| 2023-05-23 | 35.19 | $13.27 | 1.0M |
| 2023-05-22 | 36.89 | $13.52 | 933954 |
| 2023-05-19 | 38.15 | $13.70 | 793015 |
| 2023-05-18 | 39.21 | $13.85 | 691000 |
| 2023-05-17 | 39.77 | $13.93 | 816100 |
| 2023-05-16 | 37.55 | $13.72 | 697973 |
| 2023-05-15 | 39.25 | $13.98 | 892700 |
| 2023-05-12 | 39.31 | $13.99 | 803200 |
| 2023-05-11 | 41.06 | $14.26 | 845500 |
| 2023-05-10 | 41.13 | $14.27 | 1.1M |
| 2023-05-09 | 41.19 | $14.28 | 1.1M |
| 2023-05-08 | 39.03 | $14.03 | 975894 |
| 2023-05-05 | 37.90 | $13.90 | 1.2M |
| 2023-05-04 | 30.38 | $13.10 | 1.7M |
| 2023-05-03 | 36.09 | $14.20 | 895430 |
| 2023-05-02 | 36.57 | $14.28 | 1.2M |
| 2023-05-01 | 40.28 | $14.87 | 999824 |
| 2023-04-28 | 44.18 | $15.41 | 548647 |
| 2023-04-27 | 43.99 | $15.39 | 658916 |
| 2023-04-26 | 42.21 | $15.20 | 601137 |
| 2023-04-25 | 44.10 | $15.47 | 895524 |
| 2023-04-24 | 47.48 | $15.92 | 608209 |
| 2023-04-21 | 44.52 | $15.59 | 916655 |
| 2023-04-20 | 48.97 | $16.15 | 521972 |
| 2023-04-19 | 49.30 | $16.19 | 796600 |
| 2023-04-18 | 53.37 | $16.66 | 573339 |
| 2023-04-17 | 53.06 | $16.62 | 788935 |
| 2023-04-14 | 50.53 | $16.30 | 593700 |
| 2023-04-13 | 48.98 | $16.11 | 808908 |
| 2023-04-12 | 45.67 | $15.72 | 518812 |
| 2023-04-11 | 44.53 | $15.59 | 756600 |
| 2023-04-10 | 41.76 | $15.28 | 659000 |
| 2023-04-06 | 36.83 | $14.77 | 663066 |
| 2023-04-05 | 38.98 | $15.12 | 855500 |
| 2023-04-04 | 40.32 | $15.33 | 620704 |
| 2023-04-03 | 40.38 | $15.34 | 714937 |
| 2023-03-31 | 42.40 | $15.66 | 863337 |
| 2023-03-30 | 39.25 | $15.31 | 494713 |
| 2023-03-29 | 40.51 | $15.52 | 576524 |
| 2023-03-28 | 38.18 | $15.26 | 642073 |
| 2023-03-27 | 39.07 | $15.42 | 850030 |
| 2023-03-24 | 40.25 | $15.63 | 705380 |
| 2023-03-23 | 38.31 | $15.40 | 768747 |
| 2023-03-22 | 37.81 | $15.34 | 714233 |
| 2023-03-21 | 39.12 | $15.60 | 991576 |
| 2023-03-20 | 35.29 | $15.13 | 886539 |
| 2023-03-17 | 34.95 | $15.09 | 2.6M |
| 2023-03-16 | 38.67 | $15.88 | 1.1M |
| 2023-03-15 | 40.05 | $16.15 | 1.2M |
| 2023-03-14 | 43.73 | $16.82 | 1.5M |
| 2023-03-13 | 40.14 | $16.36 | 1.6M |
| 2023-03-10 | 43.58 | $16.96 | 1.2M |
| 2023-03-09 | 45.05 | $17.20 | 1.4M |
| 2023-03-08 | 53.13 | $18.34 | 942750 |
| 2023-03-07 | 50.78 | $18.02 | 1.2M |
| 2023-03-06 | 53.24 | $18.33 | 1.8M |
| 2023-03-03 | 65.38 | $19.58 | 1.6M |
| 2023-03-02 | 65.20 | $19.55 | 969265 |
| 2023-03-01 | 65.03 | $19.52 | 971700 |
| 2023-02-28 | 62.22 | $19.05 | 1.8M |
| 2023-02-27 | 65.85 | $19.39 | 1.5M |
| 2023-02-24 | 64.34 | $19.13 | 1.9M |
| 2023-02-23 | 70.75 | $19.69 | 2.1M |
| 2023-02-22 | 63.16 | $18.47 | 1.0M |
| 2023-02-21 | 60.86 | $18.18 | 1.1M |
| 2023-02-17 | 59.88 | $18.06 | 926233 |
| 2023-02-16 | 64.22 | $18.40 | 910300 |
| 2023-02-15 | 67.78 | $18.66 | 616463 |
| 2023-02-14 | 68.06 | $18.68 | 814244 |
| 2023-02-13 | 66.50 | $18.44 | 680400 |
| 2023-02-10 | 65.64 | $18.31 | 650600 |
| 2023-02-09 | 66.39 | $18.37 | 910817 |
| 2023-02-08 | 68.49 | $18.54 | 1.1M |
| 2023-02-07 | 65.63 | $18.07 | 873927 |
| 2023-02-06 | 61.62 | $17.50 | 808100 |
| 2023-02-03 | 62.60 | $17.58 | 912400 |
| 2023-02-02 | 65.42 | $17.81 | 919694 |
| 2023-02-01 | 68.49 | $18.05 | 943845 |
| 2023-01-31 | 69.65 | $18.14 | 806101 |
| 2023-01-30 | 68.81 | $17.99 | 1.3M |
| 2023-01-27 | 68.31 | $17.90 | 732800 |
| 2023-01-26 | 64.54 | $17.27 | 457961 |
| 2023-01-25 | 63.01 | $17.04 | 566800 |
| 2023-01-24 | 62.75 | $17.00 | 653800 |
| 2023-01-23 | 64.96 | $17.20 | 1.1M |
| 2023-01-20 | 68.15 | $17.48 | 897285 |
| 2023-01-19 | 61.39 | $16.43 | 886960 |
| 2023-01-18 | 62.35 | $16.51 | 1.1M |
| 2023-01-17 | 64.26 | $16.67 | 1.2M |
| 2023-01-13 | 60.37 | $16.13 | 839417 |
| 2023-01-12 | 59.36 | $16.00 | 659930 |
| 2023-01-11 | 57.63 | $15.78 | 608200 |
| 2023-01-10 | 57.73 | $15.79 | 956319 |
| 2023-01-09 | 55.22 | $15.47 | 751300 |
| 2023-01-06 | 55.22 | $15.47 | 1.1M |
| 2023-01-05 | 51.47 | $15.01 | 565613 |
| 2023-01-04 | 50.18 | $14.86 | 683149 |
| 2023-01-03 | 52.02 | $15.07 | 827100 |
| 2022-12-30 | 54.65 | $15.36 | 511400 |
| 2022-12-29 | 54.35 | $15.32 | 543079 |
| 2022-12-28 | 52.85 | $15.12 | 611522 |
| 2022-12-27 | 55.71 | $15.45 | 967937 |
| 2022-12-23 | 56.59 | $15.55 | 534824 |
| 2022-12-22 | 55.39 | $15.37 | 564000 |
| 2022-12-21 | 57.94 | $15.67 | 1.4M |
| 2022-12-20 | 53.31 | $14.99 | 1.2M |
| 2022-12-19 | 45.42 | $14.05 | 914929 |
| 2022-12-16 | 50.51 | $14.64 | 1.3M |
| 2022-12-15 | 52.40 | $14.84 | 733632 |
| 2022-12-14 | 50.55 | $14.63 | 713704 |
| 2022-12-13 | 51.73 | $14.76 | 840558 |
| 2022-12-12 | 50.98 | $14.67 | 636310 |
| 2022-12-09 | 51.23 | $14.70 | 545700 |
| 2022-12-08 | 50.54 | $14.61 | 623200 |
| 2022-12-07 | 47.35 | $14.21 | 894800 |
| 2022-12-06 | 49.39 | $14.48 | 674500 |
| 2022-12-05 | 50.46 | $14.62 | 767957 |
| 2022-12-02 | 50.99 | $14.69 | 592944 |
| 2022-12-01 | 49.19 | $14.44 | 816600 |
| 2022-11-30 | 52.01 | $14.83 | 802762 |
| 2022-11-29 | 50.63 | $14.63 | 965708 |
| 2022-11-28 | 49.60 | $14.48 | 746243 |
| 2022-11-25 | 52.16 | $14.85 | 573900 |
| 2022-11-23 | 50.25 | $14.56 | 783610 |
| 2022-11-22 | 48.57 | $14.31 | 739900 |
| 2022-11-21 | 49.07 | $14.39 | 1.0M |
| 2022-11-18 | 48.37 | $14.28 | 1.6M |
| 2022-11-17 | 58.93 | $15.79 | 1.3M |
| 2022-11-16 | 58.18 | $15.66 | 1.3M |
| 2022-11-15 | 62.77 | $16.21 | 1.2M |
| 2022-11-14 | 62.57 | $16.17 | 1.8M |
| 2022-11-11 | 62.32 | $16.12 | 2.2M |
| 2022-11-10 | 57.51 | $15.21 | 2.5M |
| 2022-11-09 | 50.91 | $14.20 | 913117 |
| 2022-11-08 | 55.36 | $14.75 | 1.1M |
| 2022-11-07 | 54.68 | $14.65 | 863147 |
| 2022-11-04 | 55.98 | $14.81 | 1.1M |
| 2022-11-03 | 47.76 | $13.70 | 617222 |
| 2022-11-02 | 48.30 | $13.77 | 856137 |
| 2022-11-01 | 50.88 | $14.10 | 1.0M |
| 2022-10-31 | 44.97 | $13.40 | 687014 |
| 2022-10-28 | 45.19 | $13.43 | 642438 |
| 2022-10-27 | 44.58 | $13.36 | 863560 |
| 2022-10-26 | 47.96 | $13.83 | 1.3M |
| 2022-10-25 | 50.43 | $14.15 | 1.0M |
| 2022-10-24 | 48.38 | $13.89 | 786910 |
| 2022-10-21 | 48.06 | $13.85 | 752738 |
| 2022-10-20 | 45.21 | $13.49 | 724299 |
| 2022-10-19 | 47.85 | $13.87 | 575809 |
| 2022-10-18 | 51.85 | $14.40 | 1.1M |
| 2022-10-17 | 47.35 | $13.83 | 995400 |
| 2022-10-14 | 48.87 | $14.03 | 854319 |
| 2022-10-13 | 48.56 | $13.99 | 986250 |
| 2022-10-12 | 46.69 | $13.75 | 716100 |
| 2022-10-11 | 44.94 | $13.53 | 971700 |
| 2022-10-10 | 42.85 | $13.27 | 1.2M |
| 2022-10-07 | 47.04 | $13.91 | 918091 |
| 2022-10-06 | 47.04 | $13.91 | 1.3M |
| 2022-10-05 | 45.30 | $13.68 | 1.2M |
| 2022-10-04 | 43.94 | $13.50 | 1.7M |
| 2022-10-03 | 41.47 | $13.18 | 1.8M |
| 2022-09-30 | 36.03 | $12.53 | 2.4M |
| 2022-09-29 | 32.26 | $12.12 | 1.0M |
| 2022-09-28 | 33.69 | $12.43 | 1.4M |
| 2022-09-27 | 32.41 | $12.29 | 2.0M |
| 2022-09-26 | 30.30 | $12.06 | 1.6M |
| 2022-09-23 | 32.61 | $12.61 | 1.4M |
| 2022-09-22 | 35.60 | $13.25 | 825325 |
| 2022-09-21 | 36.96 | $13.52 | 821514 |
| 2022-09-20 | 39.79 | $14.05 | 1.1M |
| 2022-09-19 | 30.97 | $13.12 | 883434 |
| 2022-09-16 | 31.73 | $13.28 | 2.3M |
| 2022-09-15 | 36.04 | $14.10 | 842519 |
| 2022-09-14 | 35.93 | $14.09 | 932543 |
| 2022-09-13 | 36.21 | $14.14 | 1.3M |
| 2022-09-12 | 37.00 | $14.29 | 1.4M |
| 2022-09-09 | 34.35 | $14.00 | 729284 |
| 2022-09-08 | 30.33 | $13.58 | 1.1M |
| 2022-09-07 | 27.20 | $13.27 | 1.3M |
| 2022-09-06 | 28.99 | $13.72 | 1.2M |
| 2022-09-02 | 30.21 | $14.01 | 1.0M |
| 2022-09-01 | 30.21 | $14.01 | 1.2M |
| 2022-08-31 | 27.35 | $13.71 | 1.3M |
| 2022-08-30 | 27.26 | $13.70 | 1.4M |
| 2022-08-29 | 31.41 | $14.77 | 996135 |
| 2022-08-26 | 32.28 | $14.97 | 1.2M |
| 2022-08-25 | 33.84 | $15.32 | 953689 |
| 2022-08-24 | 34.43 | $15.45 | 1.0M |
| 2022-08-23 | 36.13 | $15.82 | 779627 |
| 2022-08-22 | 34.72 | $15.65 | 795123 |
| 2022-08-19 | 34.24 | $15.59 | 771440 |
| 2022-08-18 | 35.53 | $15.90 | 1.1M |
| 2022-08-17 | 34.00 | $15.70 | 1.1M |
| 2022-08-16 | 34.71 | $15.88 | 1.5M |
| 2022-08-15 | 35.85 | $16.17 | 1.8M |
| 2022-08-12 | 42.56 | $17.64 | 1.3M |
| 2022-08-11 | 41.42 | $17.48 | 1.4M |
| 2022-08-10 | 41.86 | $17.57 | 2.9M |
| 2022-08-09 | 41.34 | $17.49 | 1.5M |
| 2022-08-08 | 40.70 | $17.39 | 2.0M |
| 2022-08-05 | 40.95 | $17.45 | 1.3M |
| 2022-08-04 | 41.20 | $17.51 | 1.9M |
| 2022-08-03 | 47.49 | $18.91 | 1.1M |
| 2022-08-02 | 48.86 | $19.18 | 782219 |
| 2022-08-01 | 52.36 | $19.84 | 870800 |
| 2022-07-29 | 49.44 | $19.28 | 656960 |
| 2022-07-28 | 49.33 | $19.26 | 590244 |
| 2022-07-27 | 50.23 | $19.44 | 648600 |
| 2022-07-26 | 46.43 | $18.70 | 646635 |
| 2022-07-25 | 45.90 | $18.60 | 808600 |
| 2022-07-22 | 45.34 | $18.49 | 490011 |
| 2022-07-21 | 48.02 | $19.11 | 602110 |
| 2022-07-20 | 46.57 | $18.81 | 664103 |
| 2022-07-19 | 46.04 | $18.70 | 806332 |
| 2022-07-18 | 41.25 | $17.74 | 843716 |
| 2022-07-15 | 37.27 | $17.02 | 694500 |
| 2022-07-14 | 33.41 | $16.37 | 816103 |
| 2022-07-13 | 33.11 | $16.32 | 626900 |
| 2022-07-12 | 32.36 | $16.19 | 735843 |
| 2022-07-11 | 33.58 | $16.63 | 567800 |
| 2022-07-08 | 34.36 | $16.91 | 663100 |
| 2022-07-07 | 34.49 | $16.96 | 936810 |
| 2022-07-06 | 32.19 | $16.51 | 1.4M |
| 2022-07-05 | 35.17 | $17.65 | 940860 |
| 2022-07-01 | 36.43 | $18.10 | 1.2M |
| 2022-06-30 | 40.13 | $19.32 | 730900 |
| 2022-06-29 | 40.52 | $19.44 | 631581 |
| 2022-06-28 | 41.21 | $19.66 | 825210 |
| 2022-06-27 | 41.98 | $19.91 | 1.3M |
| 2022-06-24 | 34.85 | $18.37 | 1.8M |
| 2022-06-23 | 35.41 | $18.58 | 1.1M |
| 2022-06-22 | 36.67 | $19.05 | 1.4M |
| 2022-06-21 | 40.81 | $20.46 | 901906 |
| 2022-06-17 | 40.72 | $20.44 | 1.1M |
| 2022-06-16 | 40.25 | $20.33 | 1.3M |
| 2022-06-15 | 42.39 | $21.06 | 854800 |
| 2022-06-14 | 42.60 | $21.13 | 1.0M |
| 2022-06-13 | 41.71 | $20.90 | 1.5M |
| 2022-06-10 | 45.91 | $22.33 | 1.0M |
| 2022-06-09 | 46.75 | $22.60 | 1.7M |
| 2022-06-08 | 50.86 | $23.85 | 2.2M |
| 2022-06-07 | 64.03 | $26.93 | 995885 |
| 2022-06-06 | 63.32 | $26.69 | 1.5M |
| 2022-06-03 | 62.18 | $26.30 | 849495 |
| 2022-06-02 | 59.71 | $25.49 | 1.1M |
| 2022-06-01 | 60.50 | $25.66 | 1.2M |
| 2022-05-31 | 59.27 | $25.25 | 1.8M |
| 2022-05-27 | 59.06 | $25.18 | 1.2M |
| 2022-05-26 | 59.22 | $25.22 | 1.1M |
| 2022-05-25 | 58.32 | $24.89 | 1.5M |
| 2022-05-24 | 57.34 | $24.53 | 2.1M |
| 2022-05-23 | 60.85 | $25.46 | 3.2M |
| 2022-05-20 | 52.53 | $22.66 | 1.3M |
| 2022-05-19 | 50.90 | $22.20 | 807700 |
| 2022-05-18 | 48.10 | $21.44 | 925500 |
| 2022-05-17 | 49.44 | $21.82 | 1.0M |
| 2022-05-16 | 49.89 | $21.95 | 1.0M |
| 2022-05-13 | 45.85 | $20.83 | 1.2M |
| 2022-05-12 | 47.67 | $21.39 | 1.2M |
| 2022-05-11 | 49.86 | $22.04 | 1.2M |
| 2022-05-10 | 48.16 | $21.55 | 915573 |
| 2022-05-09 | 44.77 | $20.62 | 1.3M |
| 2022-05-06 | 51.47 | $22.57 | 1.4M |
| 2022-05-05 | 54.11 | $23.24 | 1.0M |
| 2022-05-04 | 54.63 | $23.37 | 1.1M |
| 2022-05-03 | 52.78 | $22.81 | 758000 |
| 2022-05-02 | 49.69 | $21.92 | 758019 |
| 2022-04-29 | 50.08 | $22.03 | 759901 |
| 2022-04-28 | 52.43 | $22.70 | 880052 |
| 2022-04-27 | 53.57 | $23.02 | 1.2M |
| 2022-04-26 | 47.31 | $21.18 | 1.3M |
| 2022-04-25 | 46.14 | $20.87 | 2.3M |
| 2022-04-22 | 56.59 | $23.60 | 1.1M |
| 2022-04-21 | 58.52 | $24.02 | 1.2M |
| 2022-04-20 | 65.30 | $25.36 | 1.4M |
| 2022-04-19 | 66.83 | $25.64 | 1.3M |
| 2022-04-18 | 66.62 | $25.56 | 1.7M |
| 2022-04-14 | 64.10 | $24.64 | 2.3M |
| 2022-04-13 | 57.71 | $22.70 | 1.1M |
| 2022-04-12 | 53.71 | $21.71 | 1.2M |
| 2022-04-11 | 51.33 | $21.17 | 1.5M |
| 2022-04-08 | 56.05 | $22.10 | 863669 |
| 2022-04-07 | 54.69 | $21.78 | 891776 |
| 2022-04-06 | 52.95 | $21.38 | 1.8M |
| 2022-04-05 | 56.93 | $22.15 | 1.5M |
| 2022-04-04 | 57.20 | $22.20 | 1.6M |
| 2022-04-01 | 66.09 | $23.72 | 1.1M |
| 2022-03-31 | 65.75 | $23.62 | 1.1M |
| 2022-03-30 | 64.08 | $23.12 | 926403 |
| 2022-03-29 | 64.86 | $23.25 | 1.5M |
| 2022-03-28 | 66.65 | $23.55 | 1.3M |
| 2022-03-25 | 68.50 | $23.86 | 1.1M |
| 2022-03-24 | 66.56 | $23.18 | 1.4M |
| 2022-03-23 | 67.49 | $23.34 | 2.3M |
| 2022-03-22 | 61.02 | $21.33 | 748717 |
| 2022-03-21 | 61.71 | $21.45 | 1.3M |
| 2022-03-18 | 59.09 | $20.74 | 2.1M |
| 2022-03-17 | 56.66 | $20.13 | 708502 |
| 2022-03-16 | 54.11 | $19.53 | 797800 |
| 2022-03-15 | 52.20 | $19.10 | 1.0M |
| 2022-03-14 | 54.25 | $19.51 | 1.0M |
| 2022-03-11 | 62.67 | $20.99 | 863388 |
| 2022-03-10 | 65.07 | $21.36 | 827021 |
| 2022-03-09 | 62.25 | $20.60 | 1.2M |
| 2022-03-08 | 67.57 | $21.38 | 1.5M |
| 2022-03-07 | 65.29 | $20.75 | 1.2M |
| 2022-03-04 | 64.73 | $20.60 | 936006 |
| 2022-03-03 | 65.00 | $20.64 | 968316 |
| 2022-03-02 | 66.76 | $20.91 | 915800 |
| 2022-03-01 | 63.23 | $19.90 | 1.4M |
| 2022-02-28 | 60.80 | $19.28 | 1.5M |
| 2022-02-25 | 64.87 | $19.90 | 1.4M |
| 2022-02-24 | 60.35 | $18.79 | 1.8M |
| 2022-02-23 | 65.93 | $19.56 | 1.4M |
| 2022-02-22 | 68.84 | $19.93 | 1.6M |
| 2022-02-18 | 64.13 | $18.77 | 869713 |
| 2022-02-17 | 66.78 | $19.09 | 1.3M |
| 2022-02-16 | 62.97 | $18.25 | 764300 |
| 2022-02-15 | 62.38 | $18.13 | 539300 |
| 2022-02-14 | 60.51 | $17.75 | 385916 |
| 2022-02-11 | 61.58 | $17.89 | 937227 |
| 2022-02-10 | 63.50 | $18.14 | 968341 |
| 2022-02-09 | 61.54 | $17.71 | 604057 |
| 2022-02-08 | 57.80 | $16.96 | 665798 |
| 2022-02-07 | 58.16 | $17.01 | 945691 |
| 2022-02-04 | 54.46 | $16.32 | 552468 |
| 2022-02-03 | 50.67 | $15.69 | 436500 |
| 2022-02-02 | 53.91 | $16.17 | 553427 |
| 2022-02-01 | 55.60 | $16.41 | 776500 |
| 2022-01-31 | 50.37 | $15.56 | 611300 |
| 2022-01-28 | 52.23 | $15.83 | 603959 |
| 2022-01-27 | 47.89 | $15.19 | 770516 |
| 2022-01-26 | 42.47 | $14.49 | 380623 |
| 2022-01-25 | 43.52 | $14.66 | 494108 |
| 2022-01-24 | 40.75 | $14.32 | 1.1M |
| 2022-01-21 | 40.81 | $14.33 | 778600 |
| 2022-01-20 | 46.99 | $15.34 | 530725 |
| 2022-01-19 | 49.53 | $15.70 | 381000 |
| 2022-01-18 | 50.32 | $15.81 | 544032 |
| 2022-01-14 | 55.18 | $16.45 | 909300 |
| 2022-01-13 | 48.45 | $15.54 | 649449 |
| 2022-01-12 | 52.75 | $16.06 | 468447 |
| 2022-01-11 | 54.16 | $16.22 | 493800 |
| 2022-01-10 | 50.81 | $15.79 | 542200 |
| 2022-01-07 | 52.51 | $15.99 | 282724 |
| 2022-01-06 | 51.19 | $15.82 | 338600 |
| 2022-01-05 | 52.83 | $16.02 | 663008 |
| 2022-01-04 | 57.15 | $16.52 | 569143 |
| 2022-01-03 | 56.68 | $16.45 | 614800 |
| 2021-12-31 | 53.56 | $16.00 | 787708 |
| 2021-12-30 | 49.89 | $15.52 | 447800 |
| 2021-12-29 | 49.58 | $15.48 | 632300 |
| 2021-12-28 | 47.38 | $15.20 | 355200 |
| 2021-12-27 | 47.45 | $15.21 | 572814 |
| 2021-12-23 | 47.86 | $15.27 | 422332 |
| 2021-12-22 | 47.00 | $15.15 | 411627 |
| 2021-12-21 | 45.80 | $14.98 | 440520 |
| 2021-12-20 | 43.66 | $14.68 | 447406 |
| 2021-12-17 | 44.49 | $14.83 | 818500 |
| 2021-12-16 | 43.12 | $14.63 | 526400 |
| 2021-12-15 | 43.74 | $14.75 | 684432 |
| 2021-12-14 | 41.13 | $14.36 | 528900 |
| 2021-12-13 | 45.04 | $15.13 | 562525 |
| 2021-12-10 | 47.26 | $15.53 | 419511 |
| 2021-12-09 | 48.74 | $15.79 | 549603 |
| 2021-12-08 | 50.72 | $16.13 | 788700 |
| 2021-12-07 | 49.75 | $15.96 | 710838 |
| 2021-12-06 | 48.33 | $15.71 | 623121 |
| 2021-12-03 | 44.46 | $15.06 | 686236 |
| 2021-12-02 | 45.72 | $15.31 | 663700 |
| 2021-12-01 | 39.87 | $14.40 | 1.2M |
| 2021-11-30 | 44.98 | $15.41 | 1.4M |
| 2021-11-29 | 46.03 | $15.60 | 1.6M |
| 2021-11-26 | 38.37 | $14.54 | 519000 |
| 2021-11-24 | 39.27 | $14.72 | 848300 |
| 2021-11-23 | 34.32 | $14.11 | 607109 |
| 2021-11-22 | 34.67 | $14.19 | 887208 |
| 2021-11-19 | 33.29 | $14.02 | 881800 |
| 2021-11-18 | 33.61 | $14.10 | 720303 |
| 2021-11-17 | 33.00 | $14.02 | 613700 |
| 2021-11-16 | 33.18 | $14.07 | 1.2M |
| 2021-11-15 | 36.39 | $14.92 | 763422 |
| 2021-11-12 | 38.65 | $15.46 | 712033 |
| 2021-11-11 | 40.55 | $15.89 | 508600 |
| 2021-11-10 | 38.82 | $15.63 | 464037 |
| 2021-11-09 | 41.71 | $16.28 | 614965 |
| 2021-11-08 | 40.74 | $16.13 | 499100 |
| 2021-11-05 | 38.69 | $15.81 | 1.3M |
| 2021-11-04 | 42.64 | $16.71 | 864959 |
| 2021-11-03 | 40.32 | $16.35 | 426700 |
| 2021-11-02 | 39.81 | $16.27 | 837400 |
| 2021-11-01 | 43.99 | $17.20 | 548349 |
| 2021-10-29 | 43.81 | $17.17 | 792436 |
| 2021-10-28 | 41.66 | $16.81 | 359917 |
| 2021-10-27 | 38.95 | $16.37 | 438301 |
| 2021-10-26 | 41.80 | $17.05 | 742350 |
| 2021-10-25 | 44.78 | $17.70 | 306200 |
| 2021-10-22 | 43.85 | $17.54 | 557588 |
| 2021-10-21 | 44.07 | $17.59 | 354946 |
| 2021-10-20 | 46.48 | $18.13 | 426624 |
| 2021-10-19 | 46.79 | $18.20 | 385300 |
| 2021-10-18 | 46.25 | $18.09 | 797236 |
| 2021-10-15 | 41.44 | $17.16 | 641962 |
| 2021-10-14 | 41.33 | $17.14 | 1.2M |
| 2021-10-13 | 47.68 | $18.67 | 1.0M |
| 2021-10-12 | 48.23 | $18.79 | 558002 |
| 2021-10-11 | 49.45 | $19.06 | 296300 |
| 2021-10-08 | 49.63 | $19.10 | 367150 |
| 2021-10-07 | 50.19 | $19.23 | 441925 |
| 2021-10-06 | 52.41 | $19.75 | 434017 |
| 2021-10-05 | 53.23 | $19.94 | 503909 |
| 2021-10-04 | 49.18 | $18.92 | 664500 |
| 2021-10-01 | 56.22 | $20.47 | 747541 |
| 2021-09-30 | 54.87 | $20.13 | 738658 |
| 2021-09-29 | 49.97 | $18.99 | 373634 |
| 2021-09-28 | 51.94 | $19.41 | 542600 |
| 2021-09-27 | 52.51 | $19.53 | 607000 |
| 2021-09-24 | 50.24 | $19.00 | 698000 |
| 2021-09-23 | 47.89 | $18.47 | 561100 |
| 2021-09-22 | 47.35 | $18.35 | 714128 |
| 2021-09-21 | 43.38 | $17.49 | 984357 |
| 2021-09-20 | 43.74 | $17.59 | 1.4M |
| 2021-09-17 | 57.15 | $20.53 | 597588 |
| 2021-09-16 | 62.21 | $21.35 | 436500 |
| 2021-09-15 | 62.27 | $21.36 | 529289 |
| 2021-09-14 | 59.21 | $20.59 | 512203 |
| 2021-09-13 | 63.19 | $21.22 | 950220 |
| 2021-09-10 | 58.76 | $20.16 | 497591 |
| 2021-09-09 | 58.89 | $20.18 | 500120 |
| 2021-09-08 | 54.90 | $19.32 | 437600 |
| 2021-09-07 | 60.26 | $20.15 | 789200 |
| 2021-09-03 | 60.26 | $20.15 | 354117 |
| 2021-09-02 | 59.87 | $20.06 | 354718 |
| 2021-09-01 | 58.08 | $19.64 | 586927 |
| 2021-08-31 | 57.44 | $19.49 | 659106 |
| 2021-08-30 | 61.90 | $20.23 | 429982 |
| 2021-08-27 | 63.03 | $20.41 | 595432 |
| 2021-08-26 | 60.19 | $19.67 | 478925 |
| 2021-08-25 | 58.93 | $19.36 | 977320 |
| 2021-08-24 | 56.67 | $18.82 | 796523 |
| 2021-08-23 | 52.58 | $17.93 | 688795 |
| 2021-08-20 | 48.47 | $17.14 | 363436 |
| 2021-08-19 | 46.81 | $16.84 | 505300 |
| 2021-08-18 | 50.25 | $17.51 | 870044 |
| 2021-08-17 | 50.72 | $17.60 | 927123 |
| 2021-08-16 | 51.49 | $17.75 | 875313 |
| 2021-08-13 | 52.76 | $18.00 | 612031 |
| 2021-08-12 | 52.76 | $18.00 | 1.9M |
| 2021-08-11 | 58.49 | $19.10 | 694000 |
| 2021-08-10 | 54.05 | $18.07 | 668800 |
| 2021-08-09 | 48.29 | $16.94 | 853247 |
| 2021-08-06 | 50.47 | $17.35 | 1.3M |
| 2021-08-05 | 54.16 | $18.00 | 1.1M |
| 2021-08-04 | 49.59 | $17.15 | 746700 |
| 2021-08-03 | 52.02 | $17.57 | 587647 |
| 2021-08-02 | 53.08 | $17.75 | 441100 |
| 2021-07-30 | 52.05 | $17.55 | 490767 |
| 2021-07-29 | 55.10 | $18.08 | 542722 |
| 2021-07-28 | 53.84 | $17.82 | 349315 |
| 2021-07-27 | 52.87 | $17.62 | 483800 |
| 2021-07-26 | 55.93 | $18.17 | 402500 |
| 2021-07-23 | 52.97 | $17.54 | 466800 |
| 2021-07-22 | 53.19 | $17.58 | 575750 |
| 2021-07-21 | 52.54 | $17.44 | 426400 |
| 2021-07-20 | 46.79 | $16.28 | 633800 |
| 2021-07-19 | 44.88 | $15.93 | 781831 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.32
2026-07-17
Close Price
$24.41
Vol: 43355
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -51.32 | $24.41 | 43355 |
| 2026-07-16 | -22.77 | $25.27 | 163376 |
| 2026-07-15 | -26.07 | $25.17 | 211889 |
| 2026-07-14 | -16.83 | $25.45 | 283925 |
| 2026-07-13 | -20.13 | $25.35 | 337087 |
| 2026-07-10 | -9.47 | $25.51 | 264718 |
| 2026-07-09 | -51.58 | $24.31 | 358100 |
| 2026-07-08 | -21.75 | $25.16 | 345342 |
| 2026-07-07 | -10.26 | $25.03 | 229523 |
| 2026-07-06 | -12.39 | $24.98 | 214661 |
| 2026-07-02 | -32.91 | $24.50 | 260407 |
| 2026-07-01 | -26.07 | $24.66 | 206100 |
| 2026-06-30 | -20.94 | $24.78 | 217500 |
| 2026-06-29 | -37.61 | $24.39 | 249213 |
| 2026-06-26 | -72.65 | $23.57 | 865800 |
| 2026-06-25 | -88.78 | $23.45 | 257107 |
| 2026-06-24 | -54.15 | $24.16 | 470457 |
| 2026-06-23 | -20.49 | $24.85 | 509700 |
| 2026-06-22 | -80.66 | $23.57 | 378278 |
| 2026-06-18 | -74.59 | $23.68 | 778030 |
| 2026-06-17 | -93.92 | $23.33 | 429600 |
| 2026-06-16 | -88.37 | $23.51 | 247800 |
| 2026-06-15 | -73.26 | $23.77 | 260228 |
| 2026-06-12 | -58.79 | $24.06 | 253443 |
| 2026-06-11 | -82.41 | $23.69 | 352832 |
| 2026-06-10 | -94.79 | $23.50 | 334800 |
| 2026-06-09 | -85.79 | $23.87 | 343700 |
| 2026-06-08 | -81.98 | $24.02 | 258421 |
| 2026-06-05 | -64.97 | $24.69 | 277500 |
| 2026-06-04 | -80.20 | $24.09 | 294400 |
| 2026-06-03 | -82.74 | $23.99 | 324500 |
| 2026-06-02 | -78.43 | $24.16 | 257035 |
| 2026-06-01 | -78.17 | $24.17 | 218100 |
| 2026-05-29 | -80.96 | $24.06 | 322000 |
| 2026-05-28 | -80.20 | $24.09 | 248600 |
| 2026-05-27 | -99.75 | $23.32 | 387200 |
| 2026-05-26 | -93.35 | $23.60 | 511600 |
| 2026-05-22 | -98.72 | $23.39 | 275200 |
| 2026-05-21 | -79.74 | $24.14 | 494126 |
| 2026-05-20 | -80.56 | $24.10 | 563644 |
| 2026-05-19 | -76.02 | $23.70 | 467400 |
| 2026-05-18 | -60.60 | $24.42 | 341500 |
| 2026-05-15 | -56.10 | $24.63 | 575613 |
| 2026-05-14 | -52.46 | $24.80 | 563135 |
| 2026-05-13 | -37.90 | $25.48 | 482000 |
| 2026-05-12 | -3.64 | $27.08 | 355074 |
| 2026-05-11 | -9.65 | $26.23 | 289945 |
| 2026-05-08 | -6.72 | $25.91 | 209900 |
| 2026-05-07 | -25.49 | $25.24 | 272900 |
| 2026-05-06 | -5.19 | $25.50 | 400930 |
| 2026-05-05 | -14.61 | $25.21 | 651108 |
| 2026-05-04 | -35.48 | $23.98 | 244600 |
| 2026-05-01 | -10.14 | $24.53 | 159076 |
| 2026-04-30 | -23.50 | $24.24 | 219900 |
| 2026-04-29 | -18.42 | $24.33 | 151900 |
| 2026-04-28 | -14.34 | $24.35 | 273106 |
| 2026-04-27 | -35.84 | $23.75 | 216800 |
| 2026-04-24 | -44.09 | $23.52 | 245248 |
| 2026-04-23 | -49.10 | $23.38 | 241196 |
| 2026-04-22 | -36.92 | $23.72 | 356308 |
| 2026-04-21 | -63.80 | $22.97 | 311862 |
| 2026-04-20 | -18.51 | $24.18 | 298200 |
| 2026-04-17 | -0.65 | $24.46 | 486121 |
| 2026-04-16 | -16.72 | $23.86 | 211700 |
| 2026-04-15 | -6.14 | $24.17 | 268400 |
| 2026-04-14 | -17.97 | $23.82 | 372200 |
| 2026-04-13 | -9.55 | $23.95 | 335600 |
| 2026-04-10 | -20.19 | $23.30 | 301100 |
| 2026-04-09 | -25.19 | $23.04 | 314008 |
| 2026-04-08 | -0.58 | $24.32 | 274136 |
| 2026-04-07 | -14.12 | $23.47 | 307220 |
| 2026-04-06 | -4.77 | $23.94 | 228100 |
| 2026-04-02 | 0.00 | $24.18 | 371900 |
| 2026-04-01 | -14.68 | $23.22 | 221206 |
| 2026-03-31 | -32.94 | $22.55 | 320703 |
| 2026-03-30 | -41.33 | $22.16 | 208001 |
| 2026-03-27 | -43.64 | $22.34 | 200638 |
| 2026-03-26 | -37.99 | $22.66 | 271705 |
| 2026-03-25 | -36.93 | $22.72 | 218409 |
| 2026-03-24 | -31.98 | $23.00 | 232700 |
| 2026-03-23 | -45.05 | $22.26 | 743658 |
| 2026-03-20 | -56.71 | $21.60 | 798354 |
| 2026-03-19 | -40.11 | $22.54 | 378442 |
| 2026-03-18 | -36.04 | $22.77 | 785719 |
| 2026-03-17 | -49.47 | $22.01 | 466708 |
| 2026-03-16 | -63.07 | $21.24 | 630300 |
| 2026-03-13 | -89.22 | $19.76 | 812394 |
| 2026-03-12 | -99.41 | $19.77 | 734900 |
| 2026-03-11 | -87.07 | $21.04 | 761655 |
| 2026-03-10 | -65.02 | $22.17 | 876400 |
| 2026-03-09 | -75.00 | $21.57 | 1.2M |
| 2026-03-06 | -56.62 | $22.20 | 891348 |
| 2026-03-05 | -32.10 | $23.16 | 458891 |
| 2026-03-04 | -12.84 | $24.15 | 476700 |
| 2026-03-03 | -16.15 | $23.98 | 492400 |
| 2026-03-02 | -7.00 | $24.45 | 876508 |
| 2026-02-27 | -1.35 | $24.05 | 444133 |
| 2026-02-26 | -14.19 | $23.48 | 512853 |
| 2026-02-25 | -11.49 | $23.60 | 467052 |
| 2026-02-24 | -8.11 | $23.75 | 635425 |
| 2026-02-23 | -10.81 | $23.63 | 885608 |
| 2026-02-20 | -3.38 | $23.96 | 505500 |
| 2026-02-19 | -8.10 | $23.55 | 720227 |
| 2026-02-18 | -7.01 | $23.38 | 796900 |
| 2026-02-17 | -2.86 | $22.54 | 368200 |
| 2026-02-13 | -4.75 | $22.21 | 256900 |
| 2026-02-12 | -24.02 | $21.52 | 261063 |
| 2026-02-11 | -2.62 | $22.15 | 297300 |
| 2026-02-10 | -5.61 | $21.49 | 606200 |
| 2026-02-09 | -18.37 | $20.97 | 221600 |
| 2026-02-06 | -25.44 | $20.77 | 310200 |
| 2026-02-05 | -45.58 | $20.20 | 321107 |
| 2026-02-04 | -45.07 | $20.21 | 473800 |
| 2026-02-03 | -0.63 | $21.47 | 418235 |
| 2026-02-02 | -0.65 | $21.33 | 362718 |
| 2026-01-30 | -4.92 | $20.90 | 330502 |
| 2026-01-29 | -7.09 | $20.75 | 389426 |
| 2026-01-28 | -9.70 | $20.42 | 325145 |
| 2026-01-27 | -12.69 | $20.34 | 313914 |
| 2026-01-26 | -7.08 | $20.23 | 292108 |
| 2026-01-23 | -17.57 | $19.97 | 299131 |
| 2026-01-22 | -13.68 | $20.02 | 329544 |
| 2026-01-21 | -5.31 | $19.96 | 274951 |
| 2026-01-20 | -41.55 | $19.21 | 319600 |
| 2026-01-16 | -34.78 | $19.35 | 419800 |
| 2026-01-15 | -2.59 | $19.88 | 469400 |
| 2026-01-14 | -6.98 | $19.60 | 376378 |
| 2026-01-13 | -40.12 | $19.03 | 291556 |
| 2026-01-12 | -52.91 | $18.81 | 211420 |
| 2026-01-09 | -53.49 | $18.80 | 309400 |
| 2026-01-08 | -4.07 | $19.65 | 526518 |
| 2026-01-07 | -17.14 | $18.87 | 329946 |
| 2026-01-06 | -38.62 | $18.89 | 501900 |
| 2026-01-05 | -82.07 | $18.26 | 343308 |
| 2026-01-02 | -69.66 | $18.44 | 352800 |
| 2025-12-31 | -70.55 | $18.43 | 194400 |
| 2025-12-30 | -69.86 | $18.44 | 265500 |
| 2025-12-29 | -47.26 | $18.77 | 353600 |
| 2025-12-26 | -45.89 | $18.79 | 256308 |
| 2025-12-24 | -58.90 | $18.60 | 171700 |
| 2025-12-23 | -60.96 | $18.57 | 255200 |
| 2025-12-22 | -56.16 | $18.64 | 279507 |
| 2025-12-19 | -60.41 | $18.27 | 743100 |
| 2025-12-18 | -55.24 | $18.30 | 321849 |
| 2025-12-17 | -57.62 | $18.25 | 352439 |
| 2025-12-16 | -61.43 | $18.17 | 308614 |
| 2025-12-15 | -61.93 | $18.11 | 331826 |
| 2025-12-12 | -52.30 | $18.21 | 371668 |
| 2025-12-11 | -43.10 | $18.43 | 844200 |
| 2025-12-10 | -29.71 | $18.75 | 656800 |
| 2025-12-09 | -30.54 | $18.73 | 545303 |
| 2025-12-08 | -25.77 | $18.79 | 607544 |
| 2025-12-05 | -4.61 | $19.32 | 477548 |
| 2025-12-04 | -9.54 | $19.09 | 457300 |
| 2025-12-03 | -9.54 | $19.09 | 598003 |
| 2025-12-02 | -15.50 | $18.85 | 395700 |
| 2025-12-01 | -14.73 | $18.88 | 705049 |
| 2025-11-28 | -13.70 | $18.92 | 477700 |
| 2025-11-26 | -15.76 | $18.84 | 711845 |
| 2025-11-25 | -14.47 | $18.89 | 900500 |
| 2025-11-24 | -6.72 | $19.19 | 1.6M |
| 2025-11-21 | -10.42 | $17.90 | 411544 |
| 2025-11-20 | -29.34 | $17.41 | 758500 |
| 2025-11-19 | -7.66 | $17.75 | 372343 |
| 2025-11-18 | -11.91 | $17.65 | 473300 |
| 2025-11-17 | -14.35 | $17.59 | 385500 |
| 2025-11-14 | -15.61 | $17.56 | 375000 |
| 2025-11-13 | -16.88 | $17.53 | 455127 |
| 2025-11-12 | -0.92 | $17.72 | 677200 |
| 2025-11-11 | -13.89 | $17.42 | 449000 |
| 2025-11-10 | -3.24 | $17.65 | 533875 |
| 2025-11-07 | -19.64 | $16.91 | 668500 |
| 2025-11-06 | -17.16 | $16.95 | 1.0M |
| 2025-11-05 | -28.40 | $16.76 | 414811 |
| 2025-11-04 | -45.56 | $16.47 | 447516 |
| 2025-11-03 | -29.41 | $16.75 | 350400 |
| 2025-10-31 | -12.35 | $17.04 | 690200 |
| 2025-10-30 | -36.76 | $16.72 | 345321 |
| 2025-10-29 | -56.90 | $16.58 | 383000 |
| 2025-10-28 | -62.76 | $16.44 | 331347 |
| 2025-10-27 | -70.45 | $16.28 | 353300 |
| 2025-10-24 | -82.13 | $16.02 | 332238 |
| 2025-10-23 | -80.94 | $16.16 | 258033 |
| 2025-10-22 | -92.54 | $15.80 | 404512 |
| 2025-10-21 | -96.30 | $15.70 | 451405 |
| 2025-10-20 | -90.86 | $15.92 | 436257 |
| 2025-10-17 | -83.46 | $16.22 | 384307 |
| 2025-10-16 | -81.73 | $16.29 | 433433 |
| 2025-10-15 | -82.72 | $16.25 | 414152 |
| 2025-10-14 | -86.67 | $16.09 | 485906 |
| 2025-10-13 | -86.17 | $16.11 | 676316 |
| 2025-10-10 | -99.51 | $15.57 | 767745 |
| 2025-10-09 | -97.55 | $16.41 | 575735 |
| 2025-10-08 | -100.00 | $16.52 | 631400 |
| 2025-10-07 | -85.92 | $17.22 | 532700 |
| 2025-10-06 | -96.68 | $16.98 | 457076 |
| 2025-10-03 | -87.82 | $17.22 | 674900 |
| 2025-10-02 | -94.26 | $17.30 | 556541 |
| 2025-10-01 | -73.75 | $17.83 | 670800 |
| 2025-09-30 | -64.75 | $17.80 | 383001 |
| 2025-09-29 | -57.24 | $17.94 | 579959 |
| 2025-09-26 | -44.14 | $18.32 | 485834 |
| 2025-09-25 | -38.28 | $18.49 | 529931 |
| 2025-09-24 | -21.03 | $18.99 | 488500 |
| 2025-09-23 | -5.19 | $19.26 | 446700 |
| 2025-09-22 | -10.22 | $18.66 | 873900 |
| 2025-09-19 | -7.29 | $18.71 | 1.8M |
| 2025-09-18 | -2.88 | $18.81 | 426900 |
| 2025-09-17 | -3.79 | $18.55 | 458824 |
| 2025-09-16 | -6.53 | $18.41 | 788100 |
| 2025-09-15 | -12.71 | $18.23 | 1.7M |
| 2025-09-12 | -8.98 | $18.02 | 491007 |
| 2025-09-11 | -19.14 | $17.76 | 1.1M |
| 2025-09-10 | -10.55 | $17.98 | 641944 |
| 2025-09-09 | -11.33 | $17.96 | 653045 |
| 2025-09-08 | -4.82 | $18.06 | 679300 |
| 2025-09-05 | -3.21 | $17.80 | 450444 |
| 2025-09-04 | -3.72 | $17.41 | 588807 |
| 2025-09-03 | -3.59 | $17.21 | 518933 |
| 2025-09-02 | -11.39 | $17.00 | 620200 |
| 2025-08-29 | -21.52 | $16.84 | 507218 |
| 2025-08-28 | -4.19 | $17.11 | 387000 |
| 2025-08-27 | -5.00 | $17.03 | 386800 |
| 2025-08-26 | -2.50 | $17.07 | 566313 |
| 2025-08-25 | -9.09 | $16.91 | 421779 |
| 2025-08-22 | -17.53 | $16.78 | 524577 |
| 2025-08-21 | -35.71 | $16.50 | 601909 |
| 2025-08-20 | -62.99 | $16.08 | 460404 |
| 2025-08-19 | -83.77 | $15.76 | 602100 |
| 2025-08-18 | -43.93 | $16.29 | 493226 |
| 2025-08-15 | -36.87 | $16.32 | 979800 |
| 2025-08-14 | -27.18 | $16.49 | 634200 |
| 2025-08-13 | -15.90 | $16.67 | 582420 |
| 2025-08-12 | -22.31 | $16.47 | 766312 |
| 2025-08-11 | -34.23 | $16.16 | 526449 |
| 2025-08-08 | -30.77 | $16.25 | 691943 |
| 2025-08-07 | -35.77 | $16.12 | 899903 |
| 2025-08-06 | -9.21 | $16.77 | 568331 |
| 2025-08-05 | -2.84 | $16.93 | 676400 |
| 2025-08-04 | -5.47 | $16.27 | 404253 |
| 2025-08-01 | -20.63 | $15.82 | 490500 |
| 2025-07-31 | -16.78 | $15.93 | 736191 |
| 2025-07-30 | -18.69 | $15.84 | 586620 |
| 2025-07-29 | -9.62 | $16.08 | 731369 |
| 2025-07-28 | -6.30 | $16.19 | 560102 |
| 2025-07-25 | -6.07 | $16.17 | 613647 |
| 2025-07-24 | -5.23 | $16.18 | 546000 |
| 2025-07-23 | -1.53 | $16.13 | 778748 |
| 2025-07-22 | -2.06 | $15.69 | 569900 |
| 2025-07-21 | -20.62 | $15.15 | 681574 |
| 2025-07-18 | -18.21 | $15.22 | 1.7M |
| 2025-07-17 | -10.37 | $15.00 | 562700 |
| 2025-07-16 | -21.21 | $14.66 | 1.3M |
| 2025-07-15 | -25.54 | $14.56 | 1.3M |
| 2025-07-14 | -11.26 | $14.89 | 746700 |
| 2025-07-11 | -0.88 | $15.10 | 692186 |
| 2025-07-10 | -8.78 | $14.71 | 896500 |
| 2025-07-09 | -27.89 | $13.90 | 524015 |
| 2025-07-08 | -14.97 | $14.09 | 525400 |
| 2025-07-07 | -23.13 | $13.97 | 733200 |
| 2025-07-03 | -17.16 | $13.95 | 405200 |
| 2025-07-02 | -28.36 | $13.80 | 475400 |
| 2025-07-01 | -61.18 | $13.25 | 671605 |
| 2025-06-30 | -73.03 | $13.07 | 785016 |
| 2025-06-27 | -66.45 | $13.17 | 951600 |
| 2025-06-26 | -61.18 | $13.25 | 467551 |
| 2025-06-25 | -44.74 | $13.50 | 922100 |
| 2025-06-24 | -73.03 | $13.07 | 570624 |
| 2025-06-23 | -80.26 | $12.96 | 848300 |
| 2025-06-20 | -63.82 | $13.21 | 1.5M |
| 2025-06-18 | -40.79 | $13.56 | 574897 |
| 2025-06-17 | -32.91 | $13.72 | 864600 |
| 2025-06-16 | -28.48 | $13.79 | 752146 |
| 2025-06-13 | -15.61 | $14.12 | 974058 |
| 2025-06-12 | -25.00 | $13.98 | 981000 |
| 2025-06-11 | -40.67 | $13.90 | 797800 |
| 2025-06-10 | -59.33 | $13.51 | 561037 |
| 2025-06-09 | -59.81 | $13.50 | 417932 |
| 2025-06-06 | -60.77 | $13.48 | 339215 |
| 2025-06-05 | -66.51 | $13.36 | 493828 |
| 2025-06-04 | -66.51 | $13.36 | 817441 |
| 2025-06-03 | -76.08 | $13.16 | 491052 |
| 2025-06-02 | -85.49 | $13.10 | 598400 |
| 2025-05-30 | -78.24 | $13.24 | 1.7M |
| 2025-05-29 | -86.01 | $13.09 | 1.2M |
| 2025-05-28 | -84.46 | $13.12 | 727600 |
| 2025-05-27 | -73.13 | $13.28 | 715600 |
| 2025-05-23 | -71.15 | $13.27 | 649818 |
| 2025-05-22 | -81.82 | $13.04 | 939700 |
| 2025-05-21 | -56.36 | $13.51 | 513518 |
| 2025-05-20 | -35.24 | $13.95 | 508350 |
| 2025-05-19 | -27.27 | $14.03 | 470421 |
| 2025-05-16 | -20.83 | $14.20 | 451519 |
| 2025-05-15 | -20.08 | $14.22 | 512309 |
| 2025-05-14 | -13.64 | $14.39 | 546220 |
| 2025-05-13 | -3.16 | $14.56 | 661762 |
| 2025-05-12 | -5.02 | $14.19 | 857000 |
| 2025-05-09 | -15.38 | $13.54 | 751526 |
| 2025-05-08 | -14.80 | $13.51 | 1.0M |
| 2025-05-07 | -12.06 | $13.46 | 688051 |
| 2025-05-06 | -12.84 | $13.44 | 570006 |
| 2025-05-05 | -7.39 | $13.58 | 442849 |
| 2025-05-02 | -6.30 | $13.58 | 485000 |
| 2025-05-01 | -7.30 | $13.36 | 734618 |
| 2025-04-30 | -28.16 | $12.96 | 769654 |
| 2025-04-29 | -30.04 | $13.11 | 1.1M |
| 2025-04-28 | -43.59 | $12.74 | 538600 |
| 2025-04-25 | -40.29 | $12.83 | 424229 |
| 2025-04-24 | -38.83 | $12.87 | 507129 |
| 2025-04-23 | -45.05 | $12.70 | 592407 |
| 2025-04-22 | -61.17 | $12.26 | 494814 |
| 2025-04-21 | -60.81 | $12.27 | 416672 |
| 2025-04-17 | -48.72 | $12.60 | 435300 |
| 2025-04-16 | -56.40 | $12.46 | 583919 |
| 2025-04-15 | -54.67 | $12.51 | 500521 |
| 2025-04-14 | -44.98 | $12.79 | 623565 |
| 2025-04-11 | -34.11 | $13.19 | 883000 |
| 2025-04-10 | -73.84 | $11.99 | 861900 |
| 2025-04-09 | -56.95 | $12.50 | 1.1M |
| 2025-04-08 | -96.78 | $11.36 | 1.8M |
| 2025-04-07 | -75.59 | $12.14 | 1.1M |
| 2025-04-04 | -93.36 | $11.70 | 1.2M |
| 2025-04-03 | -97.50 | $12.67 | 1.3M |
| 2025-04-02 | -70.78 | $13.53 | 441306 |
| 2025-04-01 | -61.04 | $13.68 | 736339 |
| 2025-03-31 | -81.82 | $13.36 | 950459 |
| 2025-03-28 | -81.94 | $13.36 | 720200 |
| 2025-03-27 | -94.84 | $13.16 | 1.1M |
| 2025-03-26 | -82.55 | $13.40 | 641625 |
| 2025-03-25 | -92.13 | $13.46 | 430115 |
| 2025-03-24 | -85.04 | $13.55 | 405880 |
| 2025-03-21 | -77.95 | $13.64 | 1.2M |
| 2025-03-20 | -58.28 | $13.99 | 483909 |
| 2025-03-19 | -73.62 | $13.79 | 530400 |
| 2025-03-18 | -76.07 | $13.75 | 418230 |
| 2025-03-17 | -68.71 | $13.87 | 570050 |
| 2025-03-14 | -66.87 | $13.90 | 563908 |
| 2025-03-13 | -65.03 | $13.93 | 858965 |
| 2025-03-12 | -52.76 | $14.13 | 1.2M |
| 2025-03-11 | -91.41 | $13.50 | 1.0M |
| 2025-03-10 | -79.59 | $13.82 | 1.1M |
| 2025-03-07 | -47.62 | $14.29 | 596800 |
| 2025-03-06 | -49.66 | $14.26 | 969210 |
| 2025-03-05 | -67.35 | $14.00 | 1.0M |
| 2025-03-04 | -59.18 | $14.12 | 709502 |
| 2025-03-03 | -90.52 | $13.94 | 806300 |
| 2025-02-28 | -61.21 | $14.28 | 1.2M |
| 2025-02-27 | -54.31 | $14.36 | 1.3M |
| 2025-02-26 | -47.41 | $14.44 | 997219 |
| 2025-02-25 | -68.10 | $14.20 | 757200 |
| 2025-02-24 | -95.69 | $13.88 | 869933 |
| 2025-02-21 | -83.17 | $14.15 | 906700 |
| 2025-02-20 | -27.72 | $14.71 | 1.3M |
| 2025-02-19 | -34.91 | $14.62 | 797800 |
| 2025-02-18 | -13.21 | $14.85 | 592442 |
| 2025-02-14 | -34.62 | $14.61 | 418900 |
| 2025-02-13 | -33.65 | $14.62 | 375182 |
| 2025-02-12 | -59.62 | $14.35 | 487442 |
| 2025-02-11 | -39.42 | $14.56 | 391718 |
| 2025-02-10 | -34.62 | $14.61 | 319400 |
| 2025-02-07 | -55.77 | $14.39 | 335533 |
| 2025-02-06 | -35.16 | $14.52 | 463111 |
| 2025-02-05 | -18.75 | $14.73 | 626632 |
| 2025-02-04 | -13.68 | $14.70 | 400138 |
| 2025-02-03 | -61.47 | $14.11 | 362851 |
| 2025-01-31 | -29.36 | $14.46 | 361600 |
| 2025-01-30 | -11.93 | $14.65 | 336400 |
| 2025-01-29 | -15.74 | $14.58 | 367538 |
| 2025-01-28 | -53.70 | $14.17 | 354200 |
| 2025-01-27 | -38.89 | $14.33 | 519035 |
| 2025-01-24 | -35.19 | $14.37 | 434200 |
| 2025-01-23 | -36.11 | $14.36 | 440800 |
| 2025-01-22 | -66.13 | $13.93 | 420944 |
| 2025-01-21 | -37.10 | $14.29 | 422417 |
| 2025-01-17 | -29.84 | $14.38 | 450800 |
| 2025-01-16 | -38.71 | $14.27 | 413628 |
| 2025-01-15 | -22.38 | $14.62 | 335755 |
| 2025-01-14 | -28.95 | $14.59 | 348501 |
| 2025-01-13 | -37.43 | $14.58 | 392300 |
| 2025-01-10 | -45.25 | $14.49 | 655400 |
| 2025-01-08 | -72.64 | $14.06 | 292200 |
| 2025-01-07 | -74.63 | $14.02 | 491639 |
| 2025-01-06 | -85.33 | $13.84 | 441145 |
| 2025-01-03 | -70.17 | $14.22 | 313514 |
| 2025-01-02 | -55.04 | $14.58 | 399800 |
| 2024-12-31 | -81.93 | $13.94 | 297603 |
| 2024-12-30 | -86.55 | $13.83 | 331415 |
| 2024-12-27 | -84.73 | $13.91 | 443217 |
| 2024-12-26 | -83.70 | $14.03 | 362222 |
| 2024-12-24 | -85.64 | $14.06 | 274412 |
| 2024-12-23 | -86.16 | $14.04 | 541700 |
| 2024-12-20 | -93.99 | $13.74 | 699713 |
| 2024-12-19 | -100.00 | $13.64 | 371471 |
| 2024-12-18 | -99.71 | $13.92 | 577700 |
| 2024-12-17 | -96.59 | $14.03 | 649500 |
| 2024-12-16 | -99.34 | $14.61 | 471760 |
| 2024-12-13 | -96.99 | $14.69 | 366847 |
| 2024-12-12 | -92.93 | $15.02 | 366429 |
| 2024-12-11 | -92.60 | $15.03 | 505936 |
| 2024-12-10 | -91.35 | $15.27 | 319525 |
| 2024-12-09 | -91.84 | $15.26 | 342216 |
| 2024-12-06 | -99.66 | $15.03 | 499700 |
| 2024-12-05 | -88.70 | $15.74 | 465148 |
| 2024-12-04 | -94.52 | $15.57 | 419629 |
| 2024-12-03 | -95.09 | $15.62 | 380800 |
| 2024-12-02 | -98.60 | $15.52 | 484110 |
| 2024-11-29 | -95.72 | $15.87 | 252800 |
| 2024-11-27 | -82.73 | $16.03 | 613316 |
| 2024-11-26 | -55.04 | $16.80 | 656206 |
| 2024-11-25 | -46.40 | $17.04 | 685800 |
| 2024-11-22 | -52.88 | $16.86 | 467268 |
| 2024-11-21 | -57.55 | $16.73 | 545608 |
| 2024-11-20 | -42.81 | $17.14 | 542500 |
| 2024-11-19 | -40.65 | $17.20 | 510420 |
| 2024-11-18 | -26.26 | $17.60 | 460737 |
| 2024-11-15 | -24.10 | $17.66 | 512789 |
| 2024-11-14 | -20.14 | $17.77 | 404325 |
| 2024-11-13 | -27.70 | $17.56 | 602132 |
| 2024-11-12 | -24.82 | $17.64 | 484500 |
| 2024-11-11 | -19.06 | $17.80 | 779100 |
| 2024-11-08 | -32.37 | $17.43 | 476500 |
| 2024-11-07 | -28.06 | $17.55 | 722429 |
| 2024-11-06 | -51.59 | $16.77 | 744822 |
| 2024-11-05 | -66.67 | $16.39 | 633400 |
| 2024-11-04 | -83.03 | $16.01 | 469702 |
| 2024-11-01 | -87.22 | $15.95 | 443518 |
| 2024-10-31 | -94.28 | $15.74 | 524100 |
| 2024-10-30 | -97.38 | $15.65 | 262373 |
| 2024-10-29 | -95.65 | $15.81 | 531749 |
| 2024-10-28 | -100.00 | $15.65 | 596236 |
| 2024-10-25 | -94.56 | $15.86 | 318100 |
| 2024-10-24 | -99.74 | $15.66 | 411979 |
| 2024-10-23 | -96.10 | $15.81 | 701000 |
| 2024-10-22 | -96.63 | $16.36 | 545825 |
| 2024-10-21 | -98.37 | $16.50 | 346909 |
| 2024-10-18 | -92.70 | $16.97 | 244500 |
| 2024-10-17 | -87.23 | $17.12 | 370035 |
| 2024-10-16 | -96.65 | $16.91 | 315871 |
| 2024-10-15 | -93.68 | $16.99 | 398611 |
| 2024-10-14 | -99.56 | $17.25 | 295500 |
| 2024-10-11 | -72.61 | $17.84 | 340484 |
| 2024-10-10 | -60.17 | $18.06 | 318100 |
| 2024-10-09 | -66.54 | $17.76 | 329739 |
| 2024-10-08 | -47.19 | $18.08 | 460933 |
| 2024-10-07 | -34.37 | $18.40 | 359440 |
| 2024-10-04 | -33.75 | $18.42 | 346140 |
| 2024-10-03 | -27.86 | $18.61 | 434045 |
| 2024-10-02 | -11.15 | $19.15 | 288200 |
| 2024-10-01 | -10.53 | $19.17 | 457400 |
| 2024-09-30 | -0.31 | $19.50 | 450700 |
| 2024-09-27 | -7.69 | $19.16 | 432126 |
| 2024-09-26 | -4.81 | $19.25 | 505733 |
| 2024-09-25 | -0.37 | $18.98 | 540137 |
| 2024-09-24 | 0.00 | $18.91 | 424100 |
| 2024-09-23 | -6.31 | $18.21 | 367123 |
| 2024-09-20 | -17.16 | $17.97 | 1.2M |
| 2024-09-19 | -2.07 | $18.17 | 334770 |
| 2024-09-18 | -16.76 | $17.72 | 494803 |
| 2024-09-17 | -13.67 | $17.48 | 268537 |
| 2024-09-16 | -11.51 | $17.51 | 294058 |
| 2024-09-13 | -33.33 | $17.24 | 318443 |
| 2024-09-12 | -40.97 | $17.13 | 395100 |
| 2024-09-11 | -57.14 | $17.03 | 464370 |
| 2024-09-10 | -93.71 | $16.39 | 464536 |
| 2024-09-09 | -88.54 | $16.64 | 343500 |
| 2024-09-06 | -89.17 | $16.63 | 372500 |
| 2024-09-05 | -92.74 | $16.88 | 409900 |
| 2024-09-04 | -92.09 | $16.90 | 452040 |
| 2024-09-03 | -93.60 | $17.01 | 421604 |
| 2024-08-30 | -43.38 | $17.59 | 260600 |
| 2024-08-29 | -57.76 | $17.50 | 431831 |
| 2024-08-28 | -83.02 | $17.27 | 380800 |
| 2024-08-27 | -74.74 | $17.55 | 353600 |
| 2024-08-26 | -86.85 | $17.20 | 329524 |
| 2024-08-23 | -88.99 | $17.17 | 408400 |
| 2024-08-22 | -94.65 | $16.99 | 246500 |
| 2024-08-21 | -85.23 | $17.34 | 320719 |
| 2024-08-20 | -90.54 | $17.19 | 533712 |
| 2024-08-19 | -85.93 | $17.39 | 376817 |
| 2024-08-16 | -78.13 | $17.71 | 533400 |
| 2024-08-15 | -80.84 | $17.60 | 419017 |
| 2024-08-14 | -85.00 | $17.45 | 460900 |
| 2024-08-13 | -77.38 | $17.77 | 500547 |
| 2024-08-12 | -80.00 | $17.66 | 412110 |
| 2024-08-09 | -87.86 | $17.33 | 654107 |
| 2024-08-08 | -86.15 | $17.41 | 795321 |
| 2024-08-07 | -75.82 | $17.85 | 479313 |
| 2024-08-06 | -74.88 | $17.89 | 568100 |
| 2024-08-05 | -83.10 | $17.54 | 771000 |
| 2024-08-02 | -96.68 | $18.17 | 587027 |
| 2024-08-01 | -91.42 | $18.74 | 681855 |
| 2024-07-31 | -90.52 | $19.41 | 509230 |
| 2024-07-30 | -96.73 | $19.22 | 518015 |
| 2024-07-29 | -95.00 | $19.52 | 350253 |
| 2024-07-26 | -93.57 | $19.56 | 374481 |
| 2024-07-25 | -99.60 | $19.67 | 465529 |
| 2024-07-24 | -94.09 | $20.27 | 382147 |
| 2024-07-23 | -74.88 | $20.66 | 646464 |
| 2024-07-22 | -67.98 | $20.80 | 577101 |
| 2024-07-19 | -95.57 | $20.24 | 366900 |
| 2024-07-18 | -88.78 | $20.44 | 430100 |
| 2024-07-17 | -75.41 | $20.80 | 499537 |
| 2024-07-16 | -65.69 | $20.84 | 347900 |
| 2024-07-15 | -68.63 | $20.78 | 448400 |
| 2024-07-12 | -61.27 | $20.93 | 618254 |
| 2024-07-11 | -65.69 | $20.84 | 502900 |
| 2024-07-10 | -71.08 | $20.73 | 742369 |
| 2024-07-09 | -80.88 | $20.53 | 521900 |
| 2024-07-08 | -74.51 | $20.66 | 610536 |
| 2024-07-05 | -62.55 | $21.08 | 446349 |
| 2024-07-03 | -24.02 | $22.07 | 371735 |
| 2024-07-02 | -31.89 | $21.87 | 673806 |
| 2024-07-01 | -37.40 | $21.73 | 522534 |
| 2024-06-28 | -53.94 | $21.31 | 951844 |
| 2024-06-27 | -52.36 | $21.35 | 406704 |
| 2024-06-26 | -45.67 | $21.52 | 656700 |
| 2024-06-25 | -60.24 | $21.15 | 412572 |
| 2024-06-24 | -63.78 | $21.06 | 297141 |
| 2024-06-21 | -64.57 | $21.04 | 676700 |
| 2024-06-20 | -64.96 | $21.03 | 465500 |
| 2024-06-18 | -91.25 | $20.40 | 383300 |
| 2024-06-17 | -95.69 | $20.28 | 503000 |
| 2024-06-14 | -99.32 | $20.45 | 371300 |
| 2024-06-13 | -77.78 | $21.22 | 491807 |
| 2024-06-12 | -73.84 | $21.33 | 440330 |
| 2024-06-11 | -86.74 | $20.97 | 650245 |
| 2024-06-10 | -85.64 | $21.78 | 297300 |
| 2024-06-07 | -87.77 | $21.74 | 321445 |
| 2024-06-06 | -70.83 | $22.07 | 392631 |
| 2024-06-05 | -51.04 | $22.45 | 612281 |
| 2024-06-04 | -77.08 | $21.95 | 414300 |
| 2024-06-03 | -53.65 | $22.40 | 434900 |
| 2024-05-31 | -47.40 | $22.52 | 501700 |
| 2024-05-30 | -59.38 | $22.29 | 584942 |
| 2024-05-29 | -65.28 | $22.02 | 831000 |
| 2024-05-28 | -72.69 | $21.86 | 765565 |
| 2024-05-24 | -61.11 | $22.11 | 643295 |
| 2024-05-23 | -82.87 | $21.64 | 863332 |
| 2024-05-22 | -54.85 | $22.13 | 710100 |
| 2024-05-21 | -27.31 | $22.78 | 583745 |
| 2024-05-20 | -5.00 | $23.30 | 658921 |
| 2024-05-17 | -8.33 | $23.18 | 554500 |
| 2024-05-16 | -12.74 | $23.03 | 652365 |
| 2024-05-15 | -26.63 | $22.53 | 888631 |
| 2024-05-14 | -17.75 | $22.83 | 889940 |
| 2024-05-13 | -14.20 | $22.95 | 833640 |
| 2024-05-10 | -17.46 | $22.84 | 826509 |
| 2024-05-09 | -21.30 | $22.71 | 1.1M |
| 2024-05-08 | -0.76 | $22.65 | 1.0M |
| 2024-05-07 | -4.02 | $22.44 | 1.1M |
| 2024-05-06 | -22.75 | $21.85 | 690389 |
| 2024-05-03 | -5.15 | $22.26 | 526200 |
| 2024-05-02 | -3.20 | $22.17 | 658500 |
| 2024-05-01 | -8.06 | $21.76 | 601500 |
| 2024-04-30 | -17.83 | $21.34 | 550500 |
| 2024-04-29 | -11.83 | $21.42 | 583100 |
| 2024-04-26 | -4.14 | $21.55 | 471918 |
| 2024-04-25 | -8.45 | $21.23 | 519500 |
| 2024-04-24 | -6.12 | $21.22 | 362301 |
| 2024-04-23 | -11.31 | $21.12 | 539339 |
| 2024-04-22 | -25.95 | $20.80 | 475200 |
| 2024-04-19 | -41.77 | $20.55 | 429800 |
| 2024-04-18 | -58.86 | $20.28 | 403610 |
| 2024-04-17 | -52.20 | $20.26 | 402200 |
| 2024-04-16 | -45.05 | $20.39 | 422400 |
| 2024-04-15 | -30.77 | $20.65 | 344404 |
| 2024-04-12 | -36.26 | $20.55 | 439655 |
| 2024-04-11 | -14.29 | $20.95 | 632300 |
| 2024-04-10 | -34.05 | $20.61 | 513223 |
| 2024-04-09 | -46.49 | $20.38 | 642327 |
| 2024-04-08 | -49.73 | $20.32 | 502344 |
| 2024-04-05 | -28.11 | $20.72 | 500322 |
| 2024-04-04 | -37.30 | $20.55 | 561500 |
| 2024-04-03 | -12.43 | $21.01 | 819804 |
| 2024-04-02 | -63.78 | $20.06 | 869800 |
| 2024-04-01 | -46.49 | $20.38 | 995045 |
| 2024-03-28 | -49.19 | $20.33 | 600150 |
| 2024-03-27 | -59.46 | $20.14 | 502316 |
| 2024-03-26 | -78.38 | $19.79 | 915206 |
| 2024-03-25 | -64.32 | $20.05 | 597315 |
| 2024-03-22 | -41.62 | $20.42 | 530400 |
| 2024-03-21 | -46.70 | $20.32 | 666545 |
| 2024-03-20 | -49.13 | $19.82 | 964750 |
| 2024-03-19 | -37.27 | $20.04 | 949600 |
| 2024-03-18 | -26.13 | $20.26 | 605300 |
| 2024-03-15 | -21.87 | $20.42 | 897500 |
| 2024-03-14 | -19.18 | $20.49 | 660311 |
| 2024-03-13 | -10.23 | $20.84 | 557221 |
| 2024-03-12 | -1.03 | $21.18 | 842700 |
| 2024-03-11 | -3.63 | $20.78 | 552710 |
| 2024-03-08 | -5.59 | $20.71 | 642872 |
| 2024-03-07 | -12.85 | $20.45 | 654053 |
| 2024-03-06 | -26.82 | $19.95 | 671422 |
| 2024-03-05 | -29.33 | $19.86 | 858500 |
| 2024-03-04 | -22.16 | $20.09 | 821400 |
| 2024-03-01 | -5.54 | $20.69 | 1.1M |
| 2024-02-29 | -1.14 | $20.40 | 774898 |
| 2024-02-28 | -10.65 | $19.96 | 869200 |
| 2024-02-27 | -14.33 | $19.69 | 676430 |
| 2024-02-26 | -15.67 | $19.47 | 733027 |
| 2024-02-23 | -2.33 | $19.87 | 1.4M |
| 2024-02-22 | -9.57 | $19.49 | 1.8M |
| 2024-02-21 | -15.75 | $18.17 | 707477 |
| 2024-02-20 | -30.38 | $17.92 | 1.0M |
| 2024-02-16 | -43.04 | $17.72 | 578200 |
| 2024-02-15 | -42.77 | $17.69 | 534301 |
| 2024-02-14 | -39.60 | $17.60 | 684103 |
| 2024-02-13 | -31.54 | $17.64 | 633700 |
| 2024-02-12 | -2.90 | $18.33 | 721241 |
| 2024-02-09 | -2.92 | $18.18 | 833400 |
| 2024-02-08 | -15.69 | $17.82 | 507732 |
| 2024-02-07 | -11.37 | $17.93 | 486851 |
| 2024-02-06 | -11.37 | $17.93 | 865617 |
| 2024-02-05 | -29.48 | $17.44 | 1.0M |
| 2024-02-02 | -36.65 | $17.26 | 975313 |
| 2024-02-01 | -24.30 | $17.57 | 1.1M |
| 2024-01-31 | -19.74 | $17.54 | 666811 |
| 2024-01-30 | -1.78 | $17.88 | 529900 |
| 2024-01-29 | -5.50 | $17.73 | 580900 |
| 2024-01-26 | -1.83 | $17.81 | 637360 |
| 2024-01-25 | -12.50 | $17.42 | 578400 |
| 2024-01-24 | -0.50 | $17.65 | 952200 |
| 2024-01-23 | -28.57 | $16.82 | 668400 |
| 2024-01-22 | -14.29 | $17.05 | 645646 |
| 2024-01-19 | -11.18 | $17.10 | 925700 |
| 2024-01-18 | -17.54 | $16.98 | 893718 |
| 2024-01-17 | -57.31 | $16.30 | 532606 |
| 2024-01-16 | -50.25 | $16.26 | 803400 |
| 2024-01-12 | -56.12 | $15.95 | 592502 |
| 2024-01-11 | -48.33 | $15.83 | 399790 |
| 2024-01-10 | -42.00 | $16.02 | 689866 |
| 2024-01-09 | -45.00 | $15.93 | 696391 |
| 2024-01-08 | -26.56 | $16.47 | 653860 |
| 2024-01-05 | -11.69 | $16.90 | 785526 |
| 2024-01-04 | -8.62 | $17.00 | 1.1M |
| 2024-01-03 | -8.97 | $16.77 | 1.3M |
| 2024-01-02 | -19.34 | $16.24 | 755400 |
| 2023-12-29 | -4.83 | $16.59 | 651334 |
| 2023-12-28 | -8.92 | $16.48 | 672300 |
| 2023-12-27 | -3.59 | $16.45 | 601700 |
| 2023-12-26 | -12.35 | $16.23 | 610900 |
| 2023-12-22 | -3.19 | $16.46 | 694501 |
| 2023-12-21 | -1.83 | $16.18 | 522130 |
| 2023-12-20 | -21.46 | $15.75 | 796100 |
| 2023-12-19 | -14.61 | $15.90 | 843100 |
| 2023-12-18 | -18.72 | $15.81 | 910853 |
| 2023-12-15 | -21.60 | $15.70 | 1.2M |
| 2023-12-14 | -44.69 | $15.15 | 858822 |
| 2023-12-13 | -61.11 | $14.73 | 762700 |
| 2023-12-12 | -52.08 | $14.78 | 605538 |
| 2023-12-11 | -63.43 | $14.46 | 486700 |
| 2023-12-08 | -67.52 | $14.31 | 459567 |
| 2023-12-07 | -65.03 | $14.17 | 736100 |
| 2023-12-06 | -49.00 | $14.44 | 714314 |
| 2023-12-05 | -42.74 | $14.66 | 1.1M |
| 2023-12-04 | -14.53 | $15.65 | 935800 |
| 2023-12-01 | -0.85 | $16.13 | 1.1M |
| 2023-11-30 | -1.37 | $15.52 | 1.0M |
| 2023-11-29 | -13.26 | $15.07 | 711200 |
| 2023-11-28 | -19.00 | $14.91 | 505736 |
| 2023-11-27 | -9.68 | $15.17 | 700100 |
| 2023-11-24 | -1.79 | $15.39 | 618730 |
| 2023-11-22 | -5.96 | $14.70 | 638324 |
| 2023-11-21 | -2.29 | $14.78 | 1.1M |
| 2023-11-20 | -11.92 | $14.35 | 1.1M |
| 2023-11-17 | -11.40 | $14.36 | 874133 |
| 2023-11-16 | -14.12 | $14.17 | 1.0M |
| 2023-11-15 | -29.41 | $13.97 | 1.0M |
| 2023-11-14 | -31.75 | $13.94 | 908633 |
| 2023-11-13 | -48.51 | $13.69 | 583628 |
| 2023-11-10 | -58.91 | $13.48 | 490046 |
| 2023-11-09 | -48.51 | $13.69 | 1.5M |
| 2023-11-08 | -91.58 | $12.82 | 673600 |
| 2023-11-07 | -88.33 | $13.08 | 523828 |
| 2023-11-06 | -71.12 | $13.41 | 459300 |
| 2023-11-03 | -70.59 | $13.42 | 741875 |
| 2023-11-02 | -82.35 | $13.20 | 636234 |
| 2023-11-01 | -93.58 | $12.99 | 701708 |
| 2023-10-31 | -86.74 | $13.17 | 515312 |
| 2023-10-30 | -86.19 | $13.18 | 608320 |
| 2023-10-27 | -98.15 | $13.15 | 573826 |
| 2023-10-26 | -87.84 | $13.44 | 752553 |
| 2023-10-25 | -89.38 | $13.73 | 565544 |
| 2023-10-24 | -67.27 | $14.00 | 495000 |
| 2023-10-23 | -92.92 | $13.69 | 503600 |
| 2023-10-20 | -38.85 | $14.20 | 605818 |
| 2023-10-19 | -28.57 | $14.32 | 565400 |
| 2023-10-18 | -19.75 | $14.42 | 360206 |
| 2023-10-17 | -8.02 | $14.61 | 730700 |
| 2023-10-16 | -29.01 | $14.27 | 492700 |
| 2023-10-13 | -18.18 | $14.42 | 383200 |
| 2023-10-12 | -23.86 | $14.32 | 390943 |
| 2023-10-11 | -14.77 | $14.48 | 309239 |
| 2023-10-10 | -13.64 | $14.50 | 461923 |
| 2023-10-09 | -4.62 | $14.63 | 603500 |
| 2023-10-06 | -1.84 | $14.58 | 567451 |
| 2023-10-05 | -3.62 | $14.31 | 558144 |
| 2023-10-04 | -35.29 | $13.86 | 602459 |
| 2023-10-03 | -34.56 | $13.87 | 792300 |
| 2023-10-02 | -10.29 | $14.20 | 1.6M |
| 2023-09-29 | -14.41 | $13.99 | 433029 |
| 2023-09-28 | -24.58 | $13.87 | 482927 |
| 2023-09-27 | -21.19 | $13.91 | 657903 |
| 2023-09-26 | -14.29 | $13.82 | 552745 |
| 2023-09-25 | -27.55 | $13.69 | 446823 |
| 2023-09-22 | -48.98 | $13.48 | 554200 |
| 2023-09-21 | -70.41 | $13.27 | 575300 |
| 2023-09-20 | -63.27 | $13.34 | 502935 |
| 2023-09-19 | -62.24 | $13.35 | 595328 |
| 2023-09-18 | -69.81 | $13.30 | 1.3M |
| 2023-09-15 | -53.57 | $13.71 | 906007 |
| 2023-09-14 | -42.39 | $13.85 | 724571 |
| 2023-09-13 | -92.78 | $13.39 | 592910 |
| 2023-09-12 | -87.63 | $13.44 | 520400 |
| 2023-09-11 | -71.13 | $13.60 | 448346 |
| 2023-09-08 | -57.63 | $13.82 | 537100 |
| 2023-09-07 | -95.73 | $13.38 | 839600 |
| 2023-09-06 | -79.13 | $13.59 | 522716 |
| 2023-09-05 | -82.61 | $13.55 | 407500 |
| 2023-09-01 | -60.00 | $13.81 | 424300 |
| 2023-08-31 | -80.61 | $13.67 | 463115 |
| 2023-08-30 | -75.76 | $13.75 | 392259 |
| 2023-08-29 | -69.09 | $13.86 | 543700 |
| 2023-08-28 | -84.24 | $13.61 | 491700 |
| 2023-08-25 | -98.79 | $13.37 | 653136 |
| 2023-08-24 | -99.35 | $13.47 | 763235 |
| 2023-08-23 | -76.39 | $13.90 | 759404 |
| 2023-08-22 | -86.11 | $13.76 | 535439 |
| 2023-08-21 | -80.00 | $13.80 | 612500 |
| 2023-08-18 | -55.36 | $14.07 | 759216 |
| 2023-08-17 | -45.66 | $14.21 | 588910 |
| 2023-08-16 | -56.07 | $14.03 | 652307 |
| 2023-08-15 | -61.85 | $13.93 | 646906 |
| 2023-08-14 | -53.18 | $14.08 | 931110 |
| 2023-08-11 | -41.62 | $14.28 | 568800 |
| 2023-08-10 | -42.77 | $14.26 | 636928 |
| 2023-08-09 | -36.99 | $14.36 | 701500 |
| 2023-08-08 | -60.69 | $13.95 | 689847 |
| 2023-08-07 | -57.23 | $14.01 | 879700 |
| 2023-08-04 | -61.27 | $13.94 | 1.5M |
| 2023-08-03 | -6.47 | $14.57 | 794056 |
| 2023-08-02 | -42.45 | $14.07 | 628325 |
| 2023-08-01 | -20.86 | $14.37 | 498808 |
| 2023-07-31 | -11.51 | $14.50 | 542118 |
| 2023-07-28 | -4.65 | $14.50 | 620600 |
| 2023-07-27 | -40.59 | $13.87 | 564500 |
| 2023-07-26 | -31.68 | $13.96 | 487823 |
| 2023-07-25 | -53.47 | $13.74 | 928518 |
| 2023-07-24 | -87.13 | $13.40 | 643334 |
| 2023-07-21 | -86.27 | $13.41 | 945600 |
| 2023-07-20 | -65.00 | $13.71 | 585240 |
| 2023-07-19 | -75.00 | $13.59 | 522040 |
| 2023-07-18 | -79.17 | $13.54 | 595036 |
| 2023-07-17 | -75.00 | $13.59 | 542033 |
| 2023-07-14 | -79.17 | $13.54 | 525219 |
| 2023-07-13 | -58.20 | $13.80 | 369200 |
| 2023-07-12 | -60.66 | $13.77 | 671800 |
| 2023-07-11 | -72.13 | $13.63 | 512608 |
| 2023-07-10 | -90.16 | $13.41 | 576514 |
| 2023-07-07 | -63.93 | $13.73 | 831542 |
| 2023-07-06 | -81.97 | $13.51 | 787152 |
| 2023-07-05 | -38.52 | $14.04 | 926707 |
| 2023-07-03 | -53.28 | $13.86 | 627729 |
| 2023-06-30 | -36.36 | $14.03 | 609800 |
| 2023-06-29 | -31.79 | $13.89 | 522243 |
| 2023-06-28 | -42.45 | $13.61 | 563104 |
| 2023-06-27 | -48.58 | $13.48 | 603110 |
| 2023-06-26 | -40.09 | $13.66 | 655679 |
| 2023-06-23 | -25.00 | $13.98 | 1.3M |
| 2023-06-22 | -8.02 | $14.34 | 508678 |
| 2023-06-21 | -9.91 | $14.30 | 510900 |
| 2023-06-20 | -9.91 | $14.30 | 595312 |
| 2023-06-16 | -7.08 | $14.36 | 852916 |
| 2023-06-15 | -4.25 | $14.42 | 646901 |
| 2023-06-14 | -12.26 | $14.25 | 786810 |
| 2023-06-13 | -21.13 | $13.92 | 824936 |
| 2023-06-12 | -11.41 | $14.02 | 778404 |
| 2023-06-09 | -27.85 | $13.97 | 510264 |
| 2023-06-08 | -27.40 | $13.98 | 807700 |
| 2023-06-07 | -30.59 | $13.91 | 831860 |
| 2023-06-06 | -31.51 | $13.89 | 1.2M |
| 2023-06-05 | -36.07 | $13.79 | 841770 |
| 2023-06-02 | -44.75 | $13.60 | 950931 |
| 2023-06-01 | -72.60 | $12.99 | 905700 |
| 2023-05-31 | -99.09 | $12.41 | 2.2M |
| 2023-05-30 | -86.00 | $12.84 | 1.1M |
| 2023-05-26 | -96.54 | $12.59 | 900379 |
| 2023-05-25 | -94.82 | $12.65 | 967500 |
| 2023-05-24 | -92.25 | $12.96 | 965400 |
| 2023-05-23 | -81.34 | $13.27 | 1.0M |
| 2023-05-22 | -75.55 | $13.52 | 933954 |
| 2023-05-19 | -70.73 | $13.70 | 793015 |
| 2023-05-18 | -67.64 | $13.85 | 691000 |
| 2023-05-17 | -67.40 | $13.93 | 816100 |
| 2023-05-16 | -75.50 | $13.72 | 697973 |
| 2023-05-15 | -69.38 | $13.98 | 892700 |
| 2023-05-12 | -69.14 | $13.99 | 803200 |
| 2023-05-11 | -62.47 | $14.26 | 845500 |
| 2023-05-10 | -62.22 | $14.27 | 1.1M |
| 2023-05-09 | -61.98 | $14.28 | 1.1M |
| 2023-05-08 | -68.15 | $14.03 | 975894 |
| 2023-05-05 | -71.36 | $13.90 | 1.2M |
| 2023-05-04 | -91.11 | $13.10 | 1.7M |
| 2023-05-03 | -97.00 | $14.20 | 895430 |
| 2023-05-02 | -94.01 | $14.28 | 1.2M |
| 2023-05-01 | -91.00 | $14.87 | 999824 |
| 2023-04-28 | -67.98 | $15.41 | 548647 |
| 2023-04-27 | -68.97 | $15.39 | 658916 |
| 2023-04-26 | -78.33 | $15.20 | 601137 |
| 2023-04-25 | -65.02 | $15.47 | 895524 |
| 2023-04-24 | -42.86 | $15.92 | 608209 |
| 2023-04-21 | -59.11 | $15.59 | 916655 |
| 2023-04-20 | -31.53 | $16.15 | 521972 |
| 2023-04-19 | -29.56 | $16.19 | 796600 |
| 2023-04-18 | -6.40 | $16.66 | 573339 |
| 2023-04-17 | -1.59 | $16.62 | 788935 |
| 2023-04-14 | -1.91 | $16.30 | 593700 |
| 2023-04-13 | -10.00 | $16.11 | 808908 |
| 2023-04-12 | -46.07 | $15.72 | 518812 |
| 2023-04-11 | -66.40 | $15.59 | 756600 |
| 2023-04-10 | -78.95 | $15.28 | 659000 |
| 2023-04-06 | -99.64 | $14.77 | 663066 |
| 2023-04-05 | -90.23 | $15.12 | 855500 |
| 2023-04-04 | -88.29 | $15.33 | 620704 |
| 2023-04-03 | -88.00 | $15.34 | 714937 |
| 2023-03-31 | -82.25 | $15.66 | 863337 |
| 2023-03-30 | -91.65 | $15.31 | 494713 |
| 2023-03-29 | -87.21 | $15.52 | 576524 |
| 2023-03-28 | -92.77 | $15.26 | 642073 |
| 2023-03-27 | -89.36 | $15.42 | 850030 |
| 2023-03-24 | -85.30 | $15.63 | 705380 |
| 2023-03-23 | -90.24 | $15.40 | 768747 |
| 2023-03-22 | -91.46 | $15.34 | 714233 |
| 2023-03-21 | -86.18 | $15.60 | 991576 |
| 2023-03-20 | -95.73 | $15.13 | 886539 |
| 2023-03-17 | -96.54 | $15.09 | 2.6M |
| 2023-03-16 | -90.41 | $15.88 | 1.1M |
| 2023-03-15 | -96.34 | $16.15 | 1.2M |
| 2023-03-14 | -79.89 | $16.82 | 1.5M |
| 2023-03-13 | -92.06 | $16.36 | 1.6M |
| 2023-03-10 | -94.43 | $16.96 | 1.2M |
| 2023-03-09 | -99.25 | $17.20 | 1.4M |
| 2023-03-08 | -72.46 | $18.34 | 942750 |
| 2023-03-07 | -78.79 | $18.02 | 1.2M |
| 2023-03-06 | -62.66 | $18.33 | 1.8M |
| 2023-03-03 | -10.79 | $19.58 | 1.6M |
| 2023-03-02 | -12.03 | $19.55 | 969265 |
| 2023-03-01 | -13.28 | $19.52 | 971700 |
| 2023-02-28 | -32.78 | $19.05 | 1.8M |
| 2023-02-27 | -18.67 | $19.39 | 1.5M |
| 2023-02-24 | -28.63 | $19.13 | 1.9M |
| 2023-02-23 | -3.70 | $19.69 | 2.1M |
| 2023-02-22 | -18.58 | $18.47 | 1.0M |
| 2023-02-21 | -31.42 | $18.18 | 1.1M |
| 2023-02-17 | -36.73 | $18.06 | 926233 |
| 2023-02-16 | -20.59 | $18.40 | 910300 |
| 2023-02-15 | -8.10 | $18.66 | 616463 |
| 2023-02-14 | -7.39 | $18.68 | 814244 |
| 2023-02-13 | -15.85 | $18.44 | 680400 |
| 2023-02-10 | -19.59 | $18.31 | 650600 |
| 2023-02-09 | -16.40 | $18.37 | 910817 |
| 2023-02-08 | -10.19 | $18.54 | 1.1M |
| 2023-02-07 | -15.69 | $18.07 | 873927 |
| 2023-02-06 | -32.61 | $17.50 | 808100 |
| 2023-02-03 | -28.03 | $17.58 | 912400 |
| 2023-02-02 | -19.07 | $17.81 | 919694 |
| 2023-02-01 | -12.82 | $18.05 | 943845 |
| 2023-01-31 | -10.51 | $18.14 | 806101 |
| 2023-01-30 | -14.36 | $17.99 | 1.3M |
| 2023-01-27 | -0.31 | $17.90 | 732800 |
| 2023-01-26 | -7.75 | $17.27 | 457961 |
| 2023-01-25 | -15.85 | $17.04 | 566800 |
| 2023-01-24 | -17.25 | $17.00 | 653800 |
| 2023-01-23 | -10.21 | $17.20 | 1.1M |
| 2023-01-20 | -0.35 | $17.48 | 897285 |
| 2023-01-19 | -16.97 | $16.43 | 886960 |
| 2023-01-18 | -13.00 | $16.51 | 1.1M |
| 2023-01-17 | -1.42 | $16.67 | 1.2M |
| 2023-01-13 | -5.91 | $16.13 | 839417 |
| 2023-01-12 | -8.30 | $16.00 | 659930 |
| 2023-01-11 | -13.76 | $15.78 | 608200 |
| 2023-01-10 | -2.58 | $15.79 | 956319 |
| 2023-01-09 | -15.14 | $15.47 | 751300 |
| 2023-01-06 | -15.14 | $15.47 | 1.1M |
| 2023-01-05 | -40.00 | $15.01 | 565613 |
| 2023-01-04 | -48.11 | $14.86 | 683149 |
| 2023-01-03 | -36.76 | $15.07 | 827100 |
| 2022-12-30 | -21.08 | $15.36 | 511400 |
| 2022-12-29 | -23.24 | $15.32 | 543079 |
| 2022-12-28 | -34.05 | $15.12 | 611522 |
| 2022-12-27 | -16.22 | $15.45 | 967937 |
| 2022-12-23 | -9.34 | $15.55 | 534824 |
| 2022-12-22 | -19.23 | $15.37 | 564000 |
| 2022-12-21 | -2.75 | $15.67 | 1.4M |
| 2022-12-20 | -25.85 | $14.99 | 1.2M |
| 2022-12-19 | -89.80 | $14.05 | 914929 |
| 2022-12-16 | -51.05 | $14.64 | 1.3M |
| 2022-12-15 | -55.45 | $14.84 | 733632 |
| 2022-12-14 | -70.00 | $14.63 | 713704 |
| 2022-12-13 | -67.46 | $14.76 | 840558 |
| 2022-12-12 | -71.03 | $14.67 | 636310 |
| 2022-12-09 | -69.84 | $14.70 | 545700 |
| 2022-12-08 | -73.41 | $14.61 | 623200 |
| 2022-12-07 | -89.29 | $14.21 | 894800 |
| 2022-12-06 | -78.88 | $14.48 | 674500 |
| 2022-12-05 | -73.31 | $14.62 | 767957 |
| 2022-12-02 | -70.52 | $14.69 | 592944 |
| 2022-12-01 | -69.90 | $14.44 | 816600 |
| 2022-11-30 | -56.40 | $14.83 | 802762 |
| 2022-11-29 | -61.20 | $14.63 | 965708 |
| 2022-11-28 | -59.64 | $14.48 | 746243 |
| 2022-11-25 | -48.49 | $14.85 | 573900 |
| 2022-11-23 | -57.23 | $14.56 | 783610 |
| 2022-11-22 | -64.76 | $14.31 | 739900 |
| 2022-11-21 | -62.35 | $14.39 | 1.0M |
| 2022-11-18 | -65.66 | $14.28 | 1.6M |
| 2022-11-17 | -20.18 | $15.79 | 1.3M |
| 2022-11-16 | -24.10 | $15.66 | 1.3M |
| 2022-11-15 | -7.53 | $16.21 | 1.2M |
| 2022-11-14 | -7.90 | $16.17 | 1.8M |
| 2022-11-11 | -1.00 | $16.12 | 2.2M |
| 2022-11-10 | -16.19 | $15.21 | 2.5M |
| 2022-11-09 | -43.92 | $14.20 | 913117 |
| 2022-11-08 | -14.81 | $14.75 | 1.1M |
| 2022-11-07 | -17.12 | $14.65 | 863147 |
| 2022-11-04 | -2.44 | $14.81 | 1.1M |
| 2022-11-03 | -46.71 | $13.70 | 617222 |
| 2022-11-02 | -42.52 | $13.77 | 856137 |
| 2022-11-01 | -22.75 | $14.10 | 1.0M |
| 2022-10-31 | -64.67 | $13.40 | 687014 |
| 2022-10-28 | -60.34 | $13.43 | 642438 |
| 2022-10-27 | -51.14 | $13.36 | 863560 |
| 2022-10-26 | -25.39 | $13.83 | 1.3M |
| 2022-10-25 | -12.89 | $14.15 | 1.0M |
| 2022-10-24 | -23.05 | $13.89 | 786910 |
| 2022-10-21 | -24.61 | $13.85 | 752738 |
| 2022-10-20 | -38.67 | $13.49 | 724299 |
| 2022-10-19 | -23.83 | $13.87 | 575809 |
| 2022-10-18 | -0.80 | $14.40 | 1.1M |
| 2022-10-17 | -21.40 | $13.83 | 995400 |
| 2022-10-14 | -7.86 | $14.03 | 854319 |
| 2022-10-13 | -7.59 | $13.99 | 986250 |
| 2022-10-12 | -23.11 | $13.75 | 716100 |
| 2022-10-11 | -36.36 | $13.53 | 971700 |
| 2022-10-10 | -48.28 | $13.27 | 1.2M |
| 2022-10-07 | -23.75 | $13.91 | 918091 |
| 2022-10-06 | -23.75 | $13.91 | 1.3M |
| 2022-10-05 | -32.57 | $13.68 | 1.2M |
| 2022-10-04 | -39.46 | $13.50 | 1.7M |
| 2022-10-03 | -51.72 | $13.18 | 1.8M |
| 2022-09-30 | -76.63 | $12.53 | 2.4M |
| 2022-09-29 | -92.34 | $12.12 | 1.0M |
| 2022-09-28 | -82.35 | $12.43 | 1.4M |
| 2022-09-27 | -87.98 | $12.29 | 2.0M |
| 2022-09-26 | -97.50 | $12.06 | 1.6M |
| 2022-09-23 | -92.44 | $12.61 | 1.4M |
| 2022-09-22 | -87.55 | $13.25 | 825325 |
| 2022-09-21 | -79.02 | $13.52 | 821514 |
| 2022-09-20 | -63.19 | $14.05 | 1.1M |
| 2022-09-19 | -93.49 | $13.12 | 883434 |
| 2022-09-16 | -89.74 | $13.28 | 2.3M |
| 2022-09-15 | -63.78 | $14.10 | 842519 |
| 2022-09-14 | -64.10 | $14.09 | 932543 |
| 2022-09-13 | -64.86 | $14.14 | 1.3M |
| 2022-09-12 | -65.54 | $14.29 | 1.4M |
| 2022-09-09 | -78.54 | $14.00 | 729284 |
| 2022-09-08 | -88.09 | $13.58 | 1.1M |
| 2022-09-07 | -94.14 | $13.27 | 1.3M |
| 2022-09-06 | -96.47 | $13.72 | 1.2M |
| 2022-09-02 | -90.07 | $14.01 | 1.0M |
| 2022-09-01 | -90.15 | $14.01 | 1.2M |
| 2022-08-31 | -97.25 | $13.71 | 1.3M |
| 2022-08-30 | -99.13 | $13.70 | 1.4M |
| 2022-08-29 | -99.60 | $14.77 | 996135 |
| 2022-08-26 | -96.34 | $14.97 | 1.2M |
| 2022-08-25 | -95.29 | $15.32 | 953689 |
| 2022-08-24 | -95.76 | $15.45 | 1.0M |
| 2022-08-23 | -87.92 | $15.82 | 779627 |
| 2022-08-22 | -91.53 | $15.65 | 795123 |
| 2022-08-19 | -93.59 | $15.59 | 771440 |
| 2022-08-18 | -90.24 | $15.90 | 1.1M |
| 2022-08-17 | -94.68 | $15.70 | 1.1M |
| 2022-08-16 | -95.56 | $15.88 | 1.5M |
| 2022-08-15 | -88.79 | $16.17 | 1.8M |
| 2022-08-12 | -78.98 | $17.64 | 1.3M |
| 2022-08-11 | -69.75 | $17.48 | 1.4M |
| 2022-08-10 | -56.47 | $17.57 | 2.9M |
| 2022-08-09 | -58.35 | $17.49 | 1.5M |
| 2022-08-08 | -60.71 | $17.39 | 2.0M |
| 2022-08-05 | -59.29 | $17.45 | 1.3M |
| 2022-08-04 | -57.88 | $17.51 | 1.9M |
| 2022-08-03 | -24.94 | $18.91 | 1.1M |
| 2022-08-02 | -18.59 | $19.18 | 782219 |
| 2022-08-01 | -3.06 | $19.84 | 870800 |
| 2022-07-29 | -12.53 | $19.28 | 656960 |
| 2022-07-28 | -13.02 | $19.26 | 590244 |
| 2022-07-27 | -10.36 | $19.44 | 648600 |
| 2022-07-26 | -29.55 | $18.70 | 646635 |
| 2022-07-25 | -33.64 | $18.60 | 808600 |
| 2022-07-22 | -36.18 | $18.49 | 490011 |
| 2022-07-21 | -21.89 | $19.11 | 602110 |
| 2022-07-20 | -29.93 | $18.81 | 664103 |
| 2022-07-19 | -45.02 | $18.70 | 806332 |
| 2022-07-18 | -62.73 | $17.74 | 843716 |
| 2022-07-15 | -76.01 | $17.02 | 694500 |
| 2022-07-14 | -88.22 | $16.37 | 816103 |
| 2022-07-13 | -93.86 | $16.32 | 626900 |
| 2022-07-12 | -97.64 | $16.19 | 735843 |
| 2022-07-11 | -93.60 | $16.63 | 567800 |
| 2022-07-08 | -90.43 | $16.91 | 663100 |
| 2022-07-07 | -92.56 | $16.96 | 936810 |
| 2022-07-06 | -97.12 | $16.51 | 1.4M |
| 2022-07-05 | -96.06 | $17.65 | 940860 |
| 2022-07-01 | -95.16 | $18.10 | 1.2M |
| 2022-06-30 | -87.39 | $19.32 | 730900 |
| 2022-06-29 | -86.05 | $19.44 | 631581 |
| 2022-06-28 | -83.59 | $19.66 | 825210 |
| 2022-06-27 | -80.80 | $19.91 | 1.3M |
| 2022-06-24 | -97.99 | $18.37 | 1.8M |
| 2022-06-23 | -97.50 | $18.58 | 1.1M |
| 2022-06-22 | -98.06 | $19.05 | 1.4M |
| 2022-06-21 | -90.77 | $20.46 | 901906 |
| 2022-06-17 | -91.04 | $20.44 | 1.1M |
| 2022-06-16 | -92.54 | $20.33 | 1.3M |
| 2022-06-15 | -92.13 | $21.06 | 854800 |
| 2022-06-14 | -94.21 | $21.13 | 1.0M |
| 2022-06-13 | -97.81 | $20.90 | 1.5M |
| 2022-06-10 | -76.03 | $22.33 | 1.0M |
| 2022-06-09 | -68.32 | $22.60 | 1.7M |
| 2022-06-08 | -49.55 | $23.85 | 2.2M |
| 2022-06-07 | -3.30 | $26.93 | 995885 |
| 2022-06-06 | -6.79 | $26.69 | 1.5M |
| 2022-06-03 | -3.27 | $26.30 | 849495 |
| 2022-06-02 | -16.50 | $25.49 | 1.1M |
| 2022-06-01 | -13.73 | $25.66 | 1.2M |
| 2022-05-31 | -20.42 | $25.25 | 1.8M |
| 2022-05-27 | -10.45 | $25.18 | 1.2M |
| 2022-05-26 | -9.70 | $25.22 | 1.1M |
| 2022-05-25 | -15.86 | $24.89 | 1.5M |
| 2022-05-24 | -22.57 | $24.53 | 2.1M |
| 2022-05-23 | -3.42 | $25.46 | 3.2M |
| 2022-05-20 | -32.20 | $22.66 | 1.3M |
| 2022-05-19 | -49.50 | $22.20 | 807700 |
| 2022-05-18 | -71.41 | $21.44 | 925500 |
| 2022-05-17 | -66.03 | $21.82 | 1.0M |
| 2022-05-16 | -63.98 | $21.95 | 1.0M |
| 2022-05-13 | -81.67 | $20.83 | 1.2M |
| 2022-05-12 | -72.83 | $21.39 | 1.2M |
| 2022-05-11 | -62.56 | $22.04 | 1.2M |
| 2022-05-10 | -70.30 | $21.55 | 915573 |
| 2022-05-09 | -84.99 | $20.62 | 1.3M |
| 2022-05-06 | -54.19 | $22.57 | 1.4M |
| 2022-05-05 | -43.60 | $23.24 | 1.0M |
| 2022-05-04 | -41.55 | $23.37 | 1.1M |
| 2022-05-03 | -50.39 | $22.81 | 758000 |
| 2022-05-02 | -64.46 | $21.92 | 758019 |
| 2022-04-29 | -62.72 | $22.03 | 759901 |
| 2022-04-28 | -52.13 | $22.70 | 880052 |
| 2022-04-27 | -47.08 | $23.02 | 1.2M |
| 2022-04-26 | -76.15 | $21.18 | 1.3M |
| 2022-04-25 | -81.04 | $20.87 | 2.3M |
| 2022-04-22 | -45.71 | $23.60 | 1.1M |
| 2022-04-21 | -37.71 | $24.02 | 1.2M |
| 2022-04-20 | -12.19 | $25.36 | 1.4M |
| 2022-04-19 | -4.86 | $25.64 | 1.3M |
| 2022-04-18 | -6.41 | $25.56 | 1.7M |
| 2022-04-14 | -7.02 | $24.64 | 2.3M |
| 2022-04-13 | -36.16 | $22.70 | 1.1M |
| 2022-04-12 | -50.74 | $21.71 | 1.2M |
| 2022-04-11 | -54.76 | $21.17 | 1.5M |
| 2022-04-08 | -39.23 | $22.10 | 863669 |
| 2022-04-07 | -44.57 | $21.78 | 891776 |
| 2022-04-06 | -51.25 | $21.38 | 1.8M |
| 2022-04-05 | -38.40 | $22.15 | 1.5M |
| 2022-04-04 | -37.56 | $22.20 | 1.6M |
| 2022-04-01 | -12.19 | $23.72 | 1.1M |
| 2022-03-31 | -13.86 | $23.62 | 1.1M |
| 2022-03-30 | -22.20 | $23.12 | 926403 |
| 2022-03-29 | -20.03 | $23.25 | 1.5M |
| 2022-03-28 | -15.03 | $23.55 | 1.3M |
| 2022-03-25 | -0.18 | $23.86 | 1.1M |
| 2022-03-24 | -6.35 | $23.18 | 1.4M |
| 2022-03-23 | -2.41 | $23.34 | 2.3M |
| 2022-03-22 | -11.13 | $21.33 | 748717 |
| 2022-03-21 | -8.75 | $21.45 | 1.3M |
| 2022-03-18 | -22.86 | $20.74 | 2.1M |
| 2022-03-17 | -34.99 | $20.13 | 708502 |
| 2022-03-16 | -46.92 | $19.53 | 797800 |
| 2022-03-15 | -55.47 | $19.10 | 1.0M |
| 2022-03-14 | -47.32 | $19.51 | 1.0M |
| 2022-03-11 | -17.89 | $20.99 | 863388 |
| 2022-03-10 | -10.54 | $21.36 | 827021 |
| 2022-03-09 | -25.65 | $20.60 | 1.2M |
| 2022-03-08 | -10.14 | $21.38 | 1.5M |
| 2022-03-07 | -20.36 | $20.75 | 1.2M |
| 2022-03-04 | -20.55 | $20.60 | 936006 |
| 2022-03-03 | -19.52 | $20.64 | 968316 |
| 2022-03-02 | -2.38 | $20.91 | 915800 |
| 2022-03-01 | -12.17 | $19.90 | 1.4M |
| 2022-02-28 | -22.82 | $19.28 | 1.5M |
| 2022-02-25 | -10.83 | $19.90 | 1.4M |
| 2022-02-24 | -28.69 | $18.79 | 1.8M |
| 2022-02-23 | -14.54 | $19.56 | 1.4M |
| 2022-02-22 | -4.65 | $19.93 | 1.6M |
| 2022-02-18 | -12.58 | $18.77 | 869713 |
| 2022-02-17 | -7.55 | $19.09 | 1.3M |
| 2022-02-16 | -5.97 | $18.25 | 764300 |
| 2022-02-15 | -8.21 | $18.13 | 539300 |
| 2022-02-14 | -15.30 | $17.75 | 385916 |
| 2022-02-11 | -12.69 | $17.89 | 937227 |
| 2022-02-10 | -6.45 | $18.14 | 968341 |
| 2022-02-09 | -0.88 | $17.71 | 604057 |
| 2022-02-08 | -12.99 | $16.96 | 665798 |
| 2022-02-07 | -5.94 | $17.01 | 945691 |
| 2022-02-04 | -15.72 | $16.32 | 552468 |
| 2022-02-03 | -32.79 | $15.69 | 436500 |
| 2022-02-02 | -19.78 | $16.17 | 553427 |
| 2022-02-01 | -12.57 | $16.41 | 776500 |
| 2022-01-31 | -35.97 | $15.56 | 611300 |
| 2022-01-28 | -28.61 | $15.83 | 603959 |
| 2022-01-27 | -46.05 | $15.19 | 770516 |
| 2022-01-26 | -65.12 | $14.49 | 380623 |
| 2022-01-25 | -60.49 | $14.66 | 494108 |
| 2022-01-24 | -69.75 | $14.32 | 1.1M |
| 2022-01-21 | -97.33 | $14.33 | 778600 |
| 2022-01-20 | -70.00 | $15.34 | 530725 |
| 2022-01-19 | -53.64 | $15.70 | 381000 |
| 2022-01-18 | -38.49 | $15.81 | 544032 |
| 2022-01-14 | -15.47 | $16.45 | 909300 |
| 2022-01-13 | -48.20 | $15.54 | 649449 |
| 2022-01-12 | -28.37 | $16.06 | 468447 |
| 2022-01-11 | -22.84 | $16.22 | 493800 |
| 2022-01-10 | -37.72 | $15.79 | 542200 |
| 2022-01-07 | -30.80 | $15.99 | 282724 |
| 2022-01-06 | -36.68 | $15.82 | 338600 |
| 2022-01-05 | -29.76 | $16.02 | 663008 |
| 2022-01-04 | -12.46 | $16.52 | 569143 |
| 2022-01-03 | -14.88 | $16.45 | 614800 |
| 2021-12-31 | -23.86 | $16.00 | 787708 |
| 2021-12-30 | -42.05 | $15.52 | 447800 |
| 2021-12-29 | -43.56 | $15.48 | 632300 |
| 2021-12-28 | -54.17 | $15.20 | 355200 |
| 2021-12-27 | -53.79 | $15.21 | 572814 |
| 2021-12-23 | -49.28 | $15.27 | 422332 |
| 2021-12-22 | -53.62 | $15.15 | 411627 |
| 2021-12-21 | -59.78 | $14.98 | 440520 |
| 2021-12-20 | -70.65 | $14.68 | 447406 |
| 2021-12-17 | -65.22 | $14.83 | 818500 |
| 2021-12-16 | -72.46 | $14.63 | 526400 |
| 2021-12-15 | -68.12 | $14.75 | 684432 |
| 2021-12-14 | -78.82 | $14.36 | 528900 |
| 2021-12-13 | -52.08 | $15.13 | 562525 |
| 2021-12-10 | -38.19 | $15.53 | 419511 |
| 2021-12-09 | -29.17 | $15.79 | 549603 |
| 2021-12-08 | -17.36 | $16.13 | 788700 |
| 2021-12-07 | -21.63 | $15.96 | 710838 |
| 2021-12-06 | -30.50 | $15.71 | 623121 |
| 2021-12-03 | -60.66 | $15.06 | 686236 |
| 2021-12-02 | -63.21 | $15.31 | 663700 |
| 2021-12-01 | -84.67 | $14.40 | 1.2M |
| 2021-11-30 | -60.85 | $15.41 | 1.4M |
| 2021-11-29 | -56.37 | $15.60 | 1.6M |
| 2021-11-26 | -81.37 | $14.54 | 519000 |
| 2021-11-24 | -77.12 | $14.72 | 848300 |
| 2021-11-23 | -91.51 | $14.11 | 607109 |
| 2021-11-22 | -89.62 | $14.19 | 887208 |
| 2021-11-19 | -93.63 | $14.02 | 881800 |
| 2021-11-18 | -91.75 | $14.10 | 720303 |
| 2021-11-17 | -93.63 | $14.02 | 613700 |
| 2021-11-16 | -92.81 | $14.07 | 1.2M |
| 2021-11-15 | -89.06 | $14.92 | 763422 |
| 2021-11-12 | -90.75 | $15.46 | 712033 |
| 2021-11-11 | -87.57 | $15.89 | 508600 |
| 2021-11-10 | -94.92 | $15.63 | 464037 |
| 2021-11-09 | -82.48 | $16.28 | 614965 |
| 2021-11-08 | -86.52 | $16.13 | 499100 |
| 2021-11-05 | -95.63 | $15.81 | 1.3M |
| 2021-11-04 | -76.19 | $16.71 | 864959 |
| 2021-11-03 | -86.41 | $16.35 | 426700 |
| 2021-11-02 | -88.25 | $16.27 | 837400 |
| 2021-11-01 | -75.31 | $17.20 | 548349 |
| 2021-10-29 | -78.21 | $17.17 | 792436 |
| 2021-10-28 | -87.06 | $16.81 | 359917 |
| 2021-10-27 | -96.71 | $16.37 | 438301 |
| 2021-10-26 | -89.45 | $17.05 | 742350 |
| 2021-10-25 | -82.13 | $17.70 | 306200 |
| 2021-10-22 | -86.40 | $17.54 | 557588 |
| 2021-10-21 | -85.07 | $17.59 | 354946 |
| 2021-10-20 | -70.67 | $18.13 | 426624 |
| 2021-10-19 | -68.80 | $18.20 | 385300 |
| 2021-10-18 | -71.73 | $18.09 | 797236 |
| 2021-10-15 | -96.53 | $17.16 | 641962 |
| 2021-10-14 | -97.54 | $17.14 | 1.2M |
| 2021-10-13 | -72.08 | $18.67 | 1.0M |
| 2021-10-12 | -69.48 | $18.79 | 558002 |
| 2021-10-11 | -63.64 | $19.06 | 296300 |
| 2021-10-08 | -62.77 | $19.10 | 367150 |
| 2021-10-07 | -59.96 | $19.23 | 441925 |
| 2021-10-06 | -48.70 | $19.75 | 434017 |
| 2021-10-05 | -44.59 | $19.94 | 503909 |
| 2021-10-04 | -66.67 | $18.92 | 664500 |
| 2021-10-01 | -33.12 | $20.47 | 747541 |
| 2021-09-30 | -40.48 | $20.13 | 738658 |
| 2021-09-29 | -65.15 | $18.99 | 373634 |
| 2021-09-28 | -56.06 | $19.41 | 542600 |
| 2021-09-27 | -53.46 | $19.53 | 607000 |
| 2021-09-24 | -64.94 | $19.00 | 698000 |
| 2021-09-23 | -76.41 | $18.47 | 561100 |
| 2021-09-22 | -79.00 | $18.35 | 714128 |
| 2021-09-21 | -97.62 | $17.49 | 984357 |
| 2021-09-20 | -96.29 | $17.59 | 1.4M |
| 2021-09-17 | -27.12 | $20.53 | 597588 |
| 2021-09-16 | -11.99 | $21.35 | 436500 |
| 2021-09-15 | -8.08 | $21.36 | 529289 |
| 2021-09-14 | -22.88 | $20.59 | 512203 |
| 2021-09-13 | -10.77 | $21.22 | 950220 |
| 2021-09-10 | -17.89 | $20.16 | 497591 |
| 2021-09-09 | -16.67 | $20.18 | 500120 |
| 2021-09-08 | -36.57 | $19.32 | 437600 |
| 2021-09-07 | -17.36 | $20.15 | 789200 |
| 2021-09-03 | -12.05 | $20.15 | 354117 |
| 2021-09-02 | -13.85 | $20.06 | 354718 |
| 2021-09-01 | -23.71 | $19.64 | 586927 |
| 2021-08-31 | -27.23 | $19.49 | 659106 |
| 2021-08-30 | -9.86 | $20.23 | 429982 |
| 2021-08-27 | -2.90 | $20.41 | 595432 |
| 2021-08-26 | -4.37 | $19.67 | 478925 |
| 2021-08-25 | -6.60 | $19.36 | 977320 |
| 2021-08-24 | -15.04 | $18.82 | 796523 |
| 2021-08-23 | -46.15 | $17.93 | 688795 |
| 2021-08-20 | -73.78 | $17.14 | 363436 |
| 2021-08-19 | -84.27 | $16.84 | 505300 |
| 2021-08-18 | -60.84 | $17.51 | 870044 |
| 2021-08-17 | -57.69 | $17.60 | 927123 |
| 2021-08-16 | -41.32 | $17.75 | 875313 |
| 2021-08-13 | -31.73 | $18.00 | 612031 |
| 2021-08-12 | -31.73 | $18.00 | 1.9M |
| 2021-08-11 | -0.26 | $19.10 | 694000 |
| 2021-08-10 | -14.29 | $18.07 | 668800 |
| 2021-08-09 | -49.38 | $16.94 | 853247 |
| 2021-08-06 | -36.65 | $17.35 | 1.3M |
| 2021-08-05 | -16.46 | $18.00 | 1.1M |
| 2021-08-04 | -42.86 | $17.15 | 746700 |
| 2021-08-03 | -29.81 | $17.57 | 587647 |
| 2021-08-02 | -24.22 | $17.75 | 441100 |
| 2021-07-30 | -30.43 | $17.55 | 490767 |
| 2021-07-29 | -25.54 | $18.08 | 542722 |
| 2021-07-28 | -35.48 | $17.82 | 349315 |
| 2021-07-27 | -40.62 | $17.62 | 483800 |
| 2021-07-26 | -33.18 | $18.17 | 402500 |
| 2021-07-23 | -57.92 | $17.54 | 466800 |
| 2021-07-22 | -57.17 | $17.58 | 575750 |
| 2021-07-21 | -59.81 | $17.44 | 426400 |
| 2021-07-20 | -81.70 | $16.28 | 633800 |
| 2021-07-19 | -88.30 | $15.93 | 781831 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.56
2026-07-17
Close Price
$24.41
Vol: 43355Average Directional Index - Detailed Analysis
Minimum
7.97
Average
20.90
Maximum
38.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.56 | $24.41 | 43355 |
| 2026-07-16 | 16.10 | $25.27 | 163376 |
| 2026-07-15 | 16.15 | $25.17 | 211889 |
| 2026-07-14 | 16.09 | $25.45 | 283925 |
| 2026-07-13 | 16.04 | $25.35 | 337087 |
| 2026-07-10 | 15.68 | $25.51 | 264718 |
| 2026-07-09 | 15.54 | $24.31 | 358100 |
| 2026-07-08 | 15.74 | $25.16 | 345342 |
| 2026-07-07 | 15.11 | $25.03 | 229523 |
| 2026-07-06 | 14.88 | $24.98 | 214661 |
| 2026-07-02 | 14.65 | $24.50 | 260407 |
| 2026-07-01 | 14.40 | $24.66 | 206100 |
| 2026-06-30 | 13.85 | $24.78 | 217500 |
| 2026-06-29 | 13.49 | $24.39 | 249213 |
| 2026-06-26 | 13.38 | $23.57 | 865800 |
| 2026-06-25 | 13.71 | $23.45 | 257107 |
| 2026-06-24 | 13.73 | $24.16 | 470457 |
| 2026-06-23 | 12.93 | $24.85 | 509700 |
| 2026-06-22 | 12.09 | $23.57 | 378278 |
| 2026-06-18 | 12.37 | $23.68 | 778030 |
| 2026-06-17 | 12.67 | $23.33 | 429600 |
| 2026-06-16 | 13.23 | $23.51 | 247800 |
| 2026-06-15 | 13.60 | $23.77 | 260228 |
| 2026-06-12 | 13.72 | $24.06 | 253443 |
| 2026-06-11 | 13.77 | $23.69 | 352832 |
| 2026-06-10 | 14.03 | $23.50 | 334800 |
| 2026-06-09 | 14.30 | $23.87 | 343700 |
| 2026-06-08 | 14.17 | $24.02 | 258421 |
| 2026-06-05 | 13.85 | $24.69 | 277500 |
| 2026-06-04 | 13.48 | $24.09 | 294400 |
| 2026-06-03 | 13.58 | $23.99 | 324500 |
| 2026-06-02 | 13.92 | $24.16 | 257035 |
| 2026-06-01 | 14.08 | $24.17 | 218100 |
| 2026-05-29 | 14.39 | $24.06 | 322000 |
| 2026-05-28 | 14.71 | $24.09 | 248600 |
| 2026-05-27 | 15.09 | $23.32 | 387200 |
| 2026-05-26 | 15.70 | $23.60 | 511600 |
| 2026-05-22 | 16.50 | $23.39 | 275200 |
| 2026-05-21 | 17.34 | $24.14 | 494126 |
| 2026-05-20 | 18.06 | $24.10 | 563644 |
| 2026-05-19 | 18.68 | $23.70 | 467400 |
| 2026-05-18 | 19.43 | $24.42 | 341500 |
| 2026-05-15 | 19.95 | $24.63 | 575613 |
| 2026-05-14 | 20.09 | $24.80 | 563135 |
| 2026-05-13 | 20.07 | $25.48 | 482000 |
| 2026-05-12 | 19.30 | $27.08 | 355074 |
| 2026-05-11 | 18.16 | $26.23 | 289945 |
| 2026-05-08 | 17.25 | $25.91 | 209900 |
| 2026-05-07 | 16.61 | $25.24 | 272900 |
| 2026-05-06 | 15.92 | $25.50 | 400930 |
| 2026-05-05 | 15.49 | $25.21 | 651108 |
| 2026-05-04 | 15.04 | $23.98 | 244600 |
| 2026-05-01 | 15.18 | $24.53 | 159076 |
| 2026-04-30 | 15.07 | $24.24 | 219900 |
| 2026-04-29 | 14.95 | $24.33 | 151900 |
| 2026-04-28 | 15.01 | $24.35 | 273106 |
| 2026-04-27 | 15.08 | $23.75 | 216800 |
| 2026-04-24 | 15.47 | $23.52 | 245248 |
| 2026-04-23 | 15.98 | $23.38 | 241196 |
| 2026-04-22 | 16.52 | $23.72 | 356308 |
| 2026-04-21 | 17.31 | $22.97 | 311862 |
| 2026-04-20 | 18.02 | $24.18 | 298200 |
| 2026-04-17 | 17.97 | $24.46 | 486121 |
| 2026-04-16 | 18.07 | $23.86 | 211700 |
| 2026-04-15 | 18.49 | $24.17 | 268400 |
| 2026-04-14 | 18.62 | $23.82 | 372200 |
| 2026-04-13 | 18.82 | $23.95 | 335600 |
| 2026-04-10 | 19.13 | $23.30 | 301100 |
| 2026-04-09 | 19.78 | $23.04 | 314008 |
| 2026-04-08 | 20.33 | $24.32 | 274136 |
| 2026-04-07 | 20.37 | $23.47 | 307220 |
| 2026-04-06 | 20.58 | $23.94 | 228100 |
| 2026-04-02 | 20.48 | $24.18 | 371900 |
| 2026-04-01 | 20.38 | $23.22 | 221206 |
| 2026-03-31 | 20.74 | $22.55 | 320703 |
| 2026-03-30 | 21.54 | $22.16 | 208001 |
| 2026-03-27 | 22.35 | $22.34 | 200638 |
| 2026-03-26 | 23.07 | $22.66 | 271705 |
| 2026-03-25 | 23.57 | $22.72 | 218409 |
| 2026-03-24 | 24.11 | $23.00 | 232700 |
| 2026-03-23 | 24.68 | $22.26 | 743658 |
| 2026-03-20 | 25.60 | $21.60 | 798354 |
| 2026-03-19 | 26.56 | $22.54 | 378442 |
| 2026-03-18 | 27.21 | $22.77 | 785719 |
| 2026-03-17 | 27.88 | $22.01 | 466708 |
| 2026-03-16 | 29.19 | $21.24 | 630300 |
| 2026-03-13 | 30.45 | $19.76 | 812394 |
| 2026-03-12 | 30.92 | $19.77 | 734900 |
| 2026-03-11 | 31.72 | $21.04 | 761655 |
| 2026-03-10 | 32.99 | $22.17 | 876400 |
| 2026-03-09 | 34.16 | $21.57 | 1.2M |
| 2026-03-06 | 35.85 | $22.20 | 891348 |
| 2026-03-05 | 37.43 | $23.16 | 458891 |
| 2026-03-04 | 37.85 | $24.15 | 476700 |
| 2026-03-03 | 37.57 | $23.98 | 492400 |
| 2026-03-02 | 37.27 | $24.45 | 876508 |
| 2026-02-27 | 36.59 | $24.05 | 444133 |
| 2026-02-26 | 36.23 | $23.48 | 512853 |
| 2026-02-25 | 35.94 | $23.60 | 467052 |
| 2026-02-24 | 35.63 | $23.75 | 635425 |
| 2026-02-23 | 35.11 | $23.63 | 885608 |
| 2026-02-20 | 34.56 | $23.96 | 505500 |
| 2026-02-19 | 33.81 | $23.55 | 720227 |
| 2026-02-18 | 33.11 | $23.38 | 796900 |
| 2026-02-17 | 32.47 | $22.54 | 368200 |
| 2026-02-13 | 32.31 | $22.21 | 256900 |
| 2026-02-12 | 32.37 | $21.52 | 261063 |
| 2026-02-11 | 32.43 | $22.15 | 297300 |
| 2026-02-10 | 32.00 | $21.49 | 606200 |
| 2026-02-09 | 31.88 | $20.97 | 221600 |
| 2026-02-06 | 32.20 | $20.77 | 310200 |
| 2026-02-05 | 32.63 | $20.20 | 321107 |
| 2026-02-04 | 33.52 | $20.21 | 473800 |
| 2026-02-03 | 33.96 | $21.47 | 418235 |
| 2026-02-02 | 32.89 | $21.33 | 362718 |
| 2026-01-30 | 31.84 | $20.90 | 330502 |
| 2026-01-29 | 30.91 | $20.75 | 389426 |
| 2026-01-28 | 29.98 | $20.42 | 325145 |
| 2026-01-27 | 29.21 | $20.34 | 313914 |
| 2026-01-26 | 28.40 | $20.23 | 292108 |
| 2026-01-23 | 27.72 | $19.97 | 299131 |
| 2026-01-22 | 26.87 | $20.02 | 329544 |
| 2026-01-21 | 26.00 | $19.96 | 274951 |
| 2026-01-20 | 25.33 | $19.21 | 319600 |
| 2026-01-16 | 25.12 | $19.35 | 419800 |
| 2026-01-15 | 23.97 | $19.88 | 469400 |
| 2026-01-14 | 22.85 | $19.60 | 376378 |
| 2026-01-13 | 21.91 | $19.03 | 291556 |
| 2026-01-12 | 21.17 | $18.81 | 211420 |
| 2026-01-09 | 20.65 | $18.80 | 309400 |
| 2026-01-08 | 20.10 | $19.65 | 526518 |
| 2026-01-07 | 19.30 | $18.87 | 329946 |
| 2026-01-06 | 19.27 | $18.89 | 501900 |
| 2026-01-05 | 19.24 | $18.26 | 343308 |
| 2026-01-02 | 19.58 | $18.44 | 352800 |
| 2025-12-31 | 20.34 | $18.43 | 194400 |
| 2025-12-30 | 20.45 | $18.44 | 265500 |
| 2025-12-29 | 20.48 | $18.77 | 353600 |
| 2025-12-26 | 20.13 | $18.79 | 256308 |
| 2025-12-24 | 19.85 | $18.60 | 171700 |
| 2025-12-23 | 19.64 | $18.57 | 255200 |
| 2025-12-22 | 19.44 | $18.64 | 279507 |
| 2025-12-19 | 19.23 | $18.27 | 743100 |
| 2025-12-18 | 19.42 | $18.30 | 321849 |
| 2025-12-17 | 19.68 | $18.25 | 352439 |
| 2025-12-16 | 20.00 | $18.17 | 308614 |
| 2025-12-15 | 20.38 | $18.11 | 331826 |
| 2025-12-12 | 20.70 | $18.21 | 371668 |
| 2025-12-11 | 20.85 | $18.43 | 844200 |
| 2025-12-10 | 20.91 | $18.75 | 656800 |
| 2025-12-09 | 20.40 | $18.73 | 545303 |
| 2025-12-08 | 19.95 | $18.79 | 607544 |
| 2025-12-05 | 19.40 | $19.32 | 477548 |
| 2025-12-04 | 18.50 | $19.09 | 457300 |
| 2025-12-03 | 17.65 | $19.09 | 598003 |
| 2025-12-02 | 16.72 | $18.85 | 395700 |
| 2025-12-01 | 16.16 | $18.88 | 705049 |
| 2025-11-28 | 15.24 | $18.92 | 477700 |
| 2025-11-26 | 14.39 | $18.84 | 711845 |
| 2025-11-25 | 13.50 | $18.89 | 900500 |
| 2025-11-24 | 12.47 | $19.19 | 1.6M |
| 2025-11-21 | 11.39 | $17.90 | 411544 |
| 2025-11-20 | 11.55 | $17.41 | 758500 |
| 2025-11-19 | 11.71 | $17.75 | 372343 |
| 2025-11-18 | 12.28 | $17.65 | 473300 |
| 2025-11-17 | 12.90 | $17.59 | 385500 |
| 2025-11-14 | 13.54 | $17.56 | 375000 |
| 2025-11-13 | 14.05 | $17.53 | 455127 |
| 2025-11-12 | 14.51 | $17.72 | 677200 |
| 2025-11-11 | 15.21 | $17.42 | 449000 |
| 2025-11-10 | 15.79 | $17.65 | 533875 |
| 2025-11-07 | 16.41 | $16.91 | 668500 |
| 2025-11-06 | 16.61 | $16.95 | 1.0M |
| 2025-11-05 | 16.82 | $16.76 | 414811 |
| 2025-11-04 | 17.29 | $16.47 | 447516 |
| 2025-11-03 | 18.05 | $16.75 | 350400 |
| 2025-10-31 | 18.57 | $17.04 | 690200 |
| 2025-10-30 | 19.12 | $16.72 | 345321 |
| 2025-10-29 | 20.09 | $16.58 | 383000 |
| 2025-10-28 | 21.09 | $16.44 | 331347 |
| 2025-10-27 | 21.80 | $16.28 | 353300 |
| 2025-10-24 | 22.10 | $16.02 | 332238 |
| 2025-10-23 | 22.38 | $16.16 | 258033 |
| 2025-10-22 | 22.54 | $15.80 | 404512 |
| 2025-10-21 | 22.17 | $15.70 | 451405 |
| 2025-10-20 | 21.78 | $15.92 | 436257 |
| 2025-10-17 | 21.62 | $16.22 | 384307 |
| 2025-10-16 | 21.79 | $16.29 | 433433 |
| 2025-10-15 | 21.96 | $16.25 | 414152 |
| 2025-10-14 | 21.79 | $16.09 | 485906 |
| 2025-10-13 | 21.29 | $16.11 | 676316 |
| 2025-10-10 | 20.76 | $15.57 | 767745 |
| 2025-10-09 | 20.20 | $16.41 | 575735 |
| 2025-10-08 | 20.25 | $16.52 | 631400 |
| 2025-10-07 | 20.49 | $17.22 | 532700 |
| 2025-10-06 | 21.06 | $16.98 | 457076 |
| 2025-10-03 | 21.76 | $17.22 | 674900 |
| 2025-10-02 | 22.49 | $17.30 | 556541 |
| 2025-10-01 | 23.53 | $17.83 | 670800 |
| 2025-09-30 | 24.52 | $17.80 | 383001 |
| 2025-09-29 | 25.37 | $17.94 | 579959 |
| 2025-09-26 | 26.26 | $18.32 | 485834 |
| 2025-09-25 | 26.43 | $18.49 | 529931 |
| 2025-09-24 | 26.57 | $18.99 | 488500 |
| 2025-09-23 | 25.67 | $19.26 | 446700 |
| 2025-09-22 | 24.86 | $18.66 | 873900 |
| 2025-09-19 | 24.44 | $18.71 | 1.8M |
| 2025-09-18 | 24.04 | $18.81 | 426900 |
| 2025-09-17 | 23.48 | $18.55 | 458824 |
| 2025-09-16 | 23.07 | $18.41 | 788100 |
| 2025-09-15 | 22.82 | $18.23 | 1.7M |
| 2025-09-12 | 22.55 | $18.02 | 491007 |
| 2025-09-11 | 22.58 | $17.76 | 1.1M |
| 2025-09-10 | 22.99 | $17.98 | 641944 |
| 2025-09-09 | 22.80 | $17.96 | 653045 |
| 2025-09-08 | 22.19 | $18.06 | 679300 |
| 2025-09-05 | 21.61 | $17.80 | 450444 |
| 2025-09-04 | 21.27 | $17.41 | 588807 |
| 2025-09-03 | 21.27 | $17.21 | 518933 |
| 2025-09-02 | 21.49 | $17.00 | 620200 |
| 2025-08-29 | 21.89 | $16.84 | 507218 |
| 2025-08-28 | 22.29 | $17.11 | 387000 |
| 2025-08-27 | 22.35 | $17.03 | 386800 |
| 2025-08-26 | 22.52 | $17.07 | 566313 |
| 2025-08-25 | 22.64 | $16.91 | 421779 |
| 2025-08-22 | 22.92 | $16.78 | 524577 |
| 2025-08-21 | 23.21 | $16.50 | 601909 |
| 2025-08-20 | 23.88 | $16.08 | 460404 |
| 2025-08-19 | 24.97 | $15.76 | 602100 |
| 2025-08-18 | 26.12 | $16.29 | 493226 |
| 2025-08-15 | 26.93 | $16.32 | 979800 |
| 2025-08-14 | 27.46 | $16.49 | 634200 |
| 2025-08-13 | 27.92 | $16.67 | 582420 |
| 2025-08-12 | 28.33 | $16.47 | 766312 |
| 2025-08-11 | 28.84 | $16.16 | 526449 |
| 2025-08-08 | 29.81 | $16.25 | 691943 |
| 2025-08-07 | 30.38 | $16.12 | 899903 |
| 2025-08-06 | 31.11 | $16.77 | 568331 |
| 2025-08-05 | 30.20 | $16.93 | 676400 |
| 2025-08-04 | 29.26 | $16.27 | 404253 |
| 2025-08-01 | 28.81 | $15.82 | 490500 |
| 2025-07-31 | 28.62 | $15.93 | 736191 |
| 2025-07-30 | 28.04 | $15.84 | 586620 |
| 2025-07-29 | 27.40 | $16.08 | 731369 |
| 2025-07-28 | 26.53 | $16.19 | 560102 |
| 2025-07-25 | 25.20 | $16.17 | 613647 |
| 2025-07-24 | 23.83 | $16.18 | 546000 |
| 2025-07-23 | 22.24 | $16.13 | 778748 |
| 2025-07-22 | 20.66 | $15.69 | 569900 |
| 2025-07-21 | 19.26 | $15.15 | 681574 |
| 2025-07-18 | 18.10 | $15.22 | 1.7M |
| 2025-07-17 | 16.87 | $15.00 | 562700 |
| 2025-07-16 | 15.98 | $14.66 | 1.3M |
| 2025-07-15 | 15.41 | $14.56 | 1.3M |
| 2025-07-14 | 14.80 | $14.89 | 746700 |
| 2025-07-11 | 13.64 | $15.10 | 692186 |
| 2025-07-10 | 12.45 | $14.71 | 896500 |
| 2025-07-09 | 11.39 | $13.90 | 524015 |
| 2025-07-08 | 11.05 | $14.09 | 525400 |
| 2025-07-07 | 10.54 | $13.97 | 733200 |
| 2025-07-03 | 10.00 | $13.95 | 405200 |
| 2025-07-02 | 9.78 | $13.80 | 475400 |
| 2025-07-01 | 9.78 | $13.25 | 671605 |
| 2025-06-30 | 10.27 | $13.07 | 785016 |
| 2025-06-27 | 10.32 | $13.17 | 951600 |
| 2025-06-26 | 10.62 | $13.25 | 467551 |
| 2025-06-25 | 11.08 | $13.50 | 922100 |
| 2025-06-24 | 11.56 | $13.07 | 570624 |
| 2025-06-23 | 11.24 | $12.96 | 848300 |
| 2025-06-20 | 11.00 | $13.21 | 1.5M |
| 2025-06-18 | 11.12 | $13.56 | 574897 |
| 2025-06-17 | 11.56 | $13.72 | 864600 |
| 2025-06-16 | 12.03 | $13.79 | 752146 |
| 2025-06-13 | 12.11 | $14.12 | 974058 |
| 2025-06-12 | 12.26 | $13.98 | 981000 |
| 2025-06-11 | 12.62 | $13.90 | 797800 |
| 2025-06-10 | 13.00 | $13.51 | 561037 |
| 2025-06-09 | 13.39 | $13.50 | 417932 |
| 2025-06-06 | 13.82 | $13.48 | 339215 |
| 2025-06-05 | 14.20 | $13.36 | 493828 |
| 2025-06-04 | 14.58 | $13.36 | 817441 |
| 2025-06-03 | 14.79 | $13.16 | 491052 |
| 2025-06-02 | 14.57 | $13.10 | 598400 |
| 2025-05-30 | 14.69 | $13.24 | 1.7M |
| 2025-05-29 | 14.89 | $13.09 | 1.2M |
| 2025-05-28 | 15.10 | $13.12 | 727600 |
| 2025-05-27 | 15.51 | $13.28 | 715600 |
| 2025-05-23 | 16.02 | $13.27 | 649818 |
| 2025-05-22 | 16.43 | $13.04 | 939700 |
| 2025-05-21 | 17.11 | $13.51 | 513518 |
| 2025-05-20 | 17.62 | $13.95 | 508350 |
| 2025-05-19 | 17.65 | $14.03 | 470421 |
| 2025-05-16 | 17.48 | $14.20 | 451519 |
| 2025-05-15 | 17.12 | $14.22 | 512309 |
| 2025-05-14 | 16.58 | $14.39 | 546220 |
| 2025-05-13 | 15.73 | $14.56 | 661762 |
| 2025-05-12 | 14.92 | $14.19 | 857000 |
| 2025-05-09 | 14.39 | $13.54 | 751526 |
| 2025-05-08 | 14.49 | $13.51 | 1.0M |
| 2025-05-07 | 14.52 | $13.46 | 688051 |
| 2025-05-06 | 14.85 | $13.44 | 570006 |
| 2025-05-05 | 14.96 | $13.58 | 442849 |
| 2025-05-02 | 14.97 | $13.58 | 485000 |
| 2025-05-01 | 15.02 | $13.36 | 734618 |
| 2025-04-30 | 15.29 | $12.96 | 769654 |
| 2025-04-29 | 16.09 | $13.11 | 1.1M |
| 2025-04-28 | 16.93 | $12.74 | 538600 |
| 2025-04-25 | 17.38 | $12.83 | 424229 |
| 2025-04-24 | 17.85 | $12.87 | 507129 |
| 2025-04-23 | 18.16 | $12.70 | 592407 |
| 2025-04-22 | 18.35 | $12.26 | 494814 |
| 2025-04-21 | 18.00 | $12.27 | 416672 |
| 2025-04-17 | 17.68 | $12.60 | 435300 |
| 2025-04-16 | 17.64 | $12.46 | 583919 |
| 2025-04-15 | 17.51 | $12.51 | 500521 |
| 2025-04-14 | 17.36 | $12.79 | 623565 |
| 2025-04-11 | 17.44 | $13.19 | 883000 |
| 2025-04-10 | 17.42 | $11.99 | 861900 |
| 2025-04-09 | 16.37 | $12.50 | 1.1M |
| 2025-04-08 | 15.28 | $11.36 | 1.8M |
| 2025-04-07 | 13.96 | $12.14 | 1.1M |
| 2025-04-04 | 12.67 | $11.70 | 1.2M |
| 2025-04-03 | 11.38 | $12.67 | 1.3M |
| 2025-04-02 | 10.90 | $13.53 | 441306 |
| 2025-04-01 | 11.31 | $13.68 | 736339 |
| 2025-03-31 | 11.77 | $13.36 | 950459 |
| 2025-03-28 | 11.68 | $13.36 | 720200 |
| 2025-03-27 | 11.70 | $13.16 | 1.1M |
| 2025-03-26 | 11.47 | $13.40 | 641625 |
| 2025-03-25 | 11.29 | $13.46 | 430115 |
| 2025-03-24 | 11.49 | $13.55 | 405880 |
| 2025-03-21 | 11.79 | $13.64 | 1.2M |
| 2025-03-20 | 12.11 | $13.99 | 483909 |
| 2025-03-19 | 12.59 | $13.79 | 530400 |
| 2025-03-18 | 12.99 | $13.75 | 418230 |
| 2025-03-17 | 13.24 | $13.87 | 570050 |
| 2025-03-14 | 13.75 | $13.90 | 563908 |
| 2025-03-13 | 13.95 | $13.93 | 858965 |
| 2025-03-12 | 14.34 | $14.13 | 1.2M |
| 2025-03-11 | 14.76 | $13.50 | 1.0M |
| 2025-03-10 | 14.24 | $13.82 | 1.1M |
| 2025-03-07 | 14.06 | $14.29 | 596800 |
| 2025-03-06 | 14.39 | $14.26 | 969210 |
| 2025-03-05 | 14.18 | $14.00 | 1.0M |
| 2025-03-04 | 14.05 | $14.12 | 709502 |
| 2025-03-03 | 13.57 | $13.94 | 806300 |
| 2025-02-28 | 13.54 | $14.28 | 1.2M |
| 2025-02-27 | 13.82 | $14.36 | 1.3M |
| 2025-02-26 | 13.93 | $14.44 | 997219 |
| 2025-02-25 | 14.32 | $14.20 | 757200 |
| 2025-02-24 | 14.51 | $13.88 | 869933 |
| 2025-02-21 | 14.19 | $14.15 | 906700 |
| 2025-02-20 | 14.14 | $14.71 | 1.3M |
| 2025-02-19 | 14.08 | $14.62 | 797800 |
| 2025-02-18 | 14.68 | $14.85 | 592442 |
| 2025-02-14 | 15.11 | $14.61 | 418900 |
| 2025-02-13 | 15.71 | $14.62 | 375182 |
| 2025-02-12 | 16.39 | $14.35 | 487442 |
| 2025-02-11 | 16.67 | $14.56 | 391718 |
| 2025-02-10 | 17.31 | $14.61 | 319400 |
| 2025-02-07 | 17.84 | $14.39 | 335533 |
| 2025-02-06 | 18.36 | $14.52 | 463111 |
| 2025-02-05 | 19.19 | $14.73 | 626632 |
| 2025-02-04 | 20.15 | $14.70 | 400138 |
| 2025-02-03 | 21.09 | $14.11 | 362851 |
| 2025-01-31 | 21.26 | $14.46 | 361600 |
| 2025-01-30 | 21.95 | $14.65 | 336400 |
| 2025-01-29 | 22.76 | $14.58 | 367538 |
| 2025-01-28 | 23.22 | $14.17 | 354200 |
| 2025-01-27 | 23.74 | $14.33 | 519035 |
| 2025-01-24 | 24.20 | $14.37 | 434200 |
| 2025-01-23 | 24.55 | $14.36 | 440800 |
| 2025-01-22 | 24.80 | $13.93 | 420944 |
| 2025-01-21 | 25.06 | $14.29 | 422417 |
| 2025-01-17 | 25.60 | $14.38 | 450800 |
| 2025-01-16 | 26.18 | $14.27 | 413628 |
| 2025-01-15 | 26.80 | $14.62 | 335755 |
| 2025-01-14 | 27.63 | $14.59 | 348501 |
| 2025-01-13 | 28.43 | $14.58 | 392300 |
| 2025-01-10 | 29.19 | $14.49 | 655400 |
| 2025-01-08 | 30.08 | $14.06 | 292200 |
| 2025-01-07 | 30.06 | $14.02 | 491639 |
| 2025-01-06 | 30.18 | $13.84 | 441145 |
| 2025-01-03 | 30.30 | $14.22 | 313514 |
| 2025-01-02 | 30.77 | $14.58 | 399800 |
| 2024-12-31 | 31.29 | $13.94 | 297603 |
| 2024-12-30 | 30.72 | $13.83 | 331415 |
| 2024-12-27 | 29.84 | $13.91 | 443217 |
| 2024-12-26 | 28.97 | $14.03 | 362222 |
| 2024-12-24 | 28.14 | $14.06 | 274412 |
| 2024-12-23 | 27.31 | $14.04 | 541700 |
| 2024-12-20 | 26.43 | $13.74 | 699713 |
| 2024-12-19 | 25.20 | $13.64 | 371471 |
| 2024-12-18 | 23.97 | $13.92 | 577700 |
| 2024-12-17 | 22.86 | $14.03 | 649500 |
| 2024-12-16 | 21.69 | $14.61 | 471760 |
| 2024-12-13 | 20.92 | $14.69 | 366847 |
| 2024-12-12 | 20.11 | $15.02 | 366429 |
| 2024-12-11 | 19.47 | $15.03 | 505936 |
| 2024-12-10 | 18.79 | $15.27 | 319525 |
| 2024-12-09 | 18.45 | $15.26 | 342216 |
| 2024-12-06 | 18.09 | $15.03 | 499700 |
| 2024-12-05 | 17.71 | $15.74 | 465148 |
| 2024-12-04 | 17.84 | $15.57 | 419629 |
| 2024-12-03 | 17.74 | $15.62 | 380800 |
| 2024-12-02 | 17.73 | $15.52 | 484110 |
| 2024-11-29 | 17.66 | $15.87 | 252800 |
| 2024-11-27 | 17.83 | $16.03 | 613316 |
| 2024-11-26 | 18.24 | $16.80 | 656206 |
| 2024-11-25 | 18.96 | $17.04 | 685800 |
| 2024-11-22 | 19.92 | $16.86 | 467268 |
| 2024-11-21 | 20.76 | $16.73 | 545608 |
| 2024-11-20 | 21.64 | $17.14 | 542500 |
| 2024-11-19 | 22.59 | $17.20 | 510420 |
| 2024-11-18 | 23.50 | $17.60 | 460737 |
| 2024-11-15 | 24.25 | $17.66 | 512789 |
| 2024-11-14 | 24.62 | $17.77 | 404325 |
| 2024-11-13 | 25.01 | $17.56 | 602132 |
| 2024-11-12 | 25.63 | $17.64 | 484500 |
| 2024-11-11 | 25.98 | $17.80 | 779100 |
| 2024-11-08 | 26.20 | $17.43 | 476500 |
| 2024-11-07 | 26.67 | $17.55 | 722429 |
| 2024-11-06 | 26.93 | $16.77 | 744822 |
| 2024-11-05 | 27.93 | $16.39 | 633400 |
| 2024-11-04 | 28.42 | $16.01 | 469702 |
| 2024-11-01 | 28.41 | $15.95 | 443518 |
| 2024-10-31 | 28.24 | $15.74 | 524100 |
| 2024-10-30 | 27.80 | $15.65 | 262373 |
| 2024-10-29 | 27.18 | $15.81 | 531749 |
| 2024-10-28 | 26.66 | $15.65 | 596236 |
| 2024-10-25 | 25.67 | $15.86 | 318100 |
| 2024-10-24 | 24.66 | $15.66 | 411979 |
| 2024-10-23 | 23.59 | $15.81 | 701000 |
| 2024-10-22 | 22.47 | $16.36 | 545825 |
| 2024-10-21 | 21.70 | $16.50 | 346909 |
| 2024-10-18 | 21.04 | $16.97 | 244500 |
| 2024-10-17 | 20.76 | $17.12 | 370035 |
| 2024-10-16 | 20.28 | $16.91 | 315871 |
| 2024-10-15 | 19.89 | $16.99 | 398611 |
| 2024-10-14 | 19.36 | $17.25 | 295500 |
| 2024-10-11 | 19.17 | $17.84 | 340484 |
| 2024-10-10 | 19.38 | $18.06 | 318100 |
| 2024-10-09 | 19.69 | $17.76 | 329739 |
| 2024-10-08 | 19.80 | $18.08 | 460933 |
| 2024-10-07 | 20.07 | $18.40 | 359440 |
| 2024-10-04 | 20.93 | $18.42 | 346140 |
| 2024-10-03 | 21.86 | $18.61 | 434045 |
| 2024-10-02 | 22.90 | $19.15 | 288200 |
| 2024-10-01 | 23.46 | $19.17 | 457400 |
| 2024-09-30 | 24.03 | $19.50 | 450700 |
| 2024-09-27 | 24.39 | $19.16 | 432126 |
| 2024-09-26 | 24.98 | $19.25 | 505733 |
| 2024-09-25 | 25.44 | $18.98 | 540137 |
| 2024-09-24 | 26.36 | $18.91 | 424100 |
| 2024-09-23 | 27.41 | $18.21 | 367123 |
| 2024-09-20 | 28.47 | $17.97 | 1.2M |
| 2024-09-19 | 29.55 | $18.17 | 334770 |
| 2024-09-18 | 31.02 | $17.72 | 494803 |
| 2024-09-17 | 32.30 | $17.48 | 268537 |
| 2024-09-16 | 33.03 | $17.51 | 294058 |
| 2024-09-13 | 33.73 | $17.24 | 318443 |
| 2024-09-12 | 34.27 | $17.13 | 395100 |
| 2024-09-11 | 34.61 | $17.03 | 464370 |
| 2024-09-10 | 34.64 | $16.39 | 464536 |
| 2024-09-09 | 34.31 | $16.64 | 343500 |
| 2024-09-06 | 34.24 | $16.63 | 372500 |
| 2024-09-05 | 34.08 | $16.88 | 409900 |
| 2024-09-04 | 34.22 | $16.90 | 452040 |
| 2024-09-03 | 33.86 | $17.01 | 421604 |
| 2024-08-30 | 33.58 | $17.59 | 260600 |
| 2024-08-29 | 33.68 | $17.50 | 431831 |
| 2024-08-28 | 33.78 | $17.27 | 380800 |
| 2024-08-27 | 33.69 | $17.55 | 353600 |
| 2024-08-26 | 33.65 | $17.20 | 329524 |
| 2024-08-23 | 33.26 | $17.17 | 408400 |
| 2024-08-22 | 32.64 | $16.99 | 246500 |
| 2024-08-21 | 31.99 | $17.34 | 320719 |
| 2024-08-20 | 31.54 | $17.19 | 533712 |
| 2024-08-19 | 30.90 | $17.39 | 376817 |
| 2024-08-16 | 30.36 | $17.71 | 533400 |
| 2024-08-15 | 29.83 | $17.60 | 419017 |
| 2024-08-14 | 29.22 | $17.45 | 460900 |
| 2024-08-13 | 28.58 | $17.77 | 500547 |
| 2024-08-12 | 27.62 | $17.66 | 412110 |
| 2024-08-09 | 26.57 | $17.33 | 654107 |
| 2024-08-08 | 25.29 | $17.41 | 795321 |
| 2024-08-07 | 23.95 | $17.85 | 479313 |
| 2024-08-06 | 22.84 | $17.89 | 568100 |
| 2024-08-05 | 21.43 | $17.54 | 771000 |
| 2024-08-02 | 19.73 | $18.17 | 587027 |
| 2024-08-01 | 18.55 | $18.74 | 681855 |
| 2024-07-31 | 17.54 | $19.41 | 509230 |
| 2024-07-30 | 17.15 | $19.22 | 518015 |
| 2024-07-29 | 16.56 | $19.52 | 350253 |
| 2024-07-26 | 16.20 | $19.56 | 374481 |
| 2024-07-25 | 15.53 | $19.67 | 465529 |
| 2024-07-24 | 15.07 | $20.27 | 382147 |
| 2024-07-23 | 15.16 | $20.66 | 646464 |
| 2024-07-22 | 15.35 | $20.80 | 577101 |
| 2024-07-19 | 15.58 | $20.24 | 366900 |
| 2024-07-18 | 15.24 | $20.44 | 430100 |
| 2024-07-17 | 14.95 | $20.80 | 499537 |
| 2024-07-16 | 15.04 | $20.84 | 347900 |
| 2024-07-15 | 15.22 | $20.78 | 448400 |
| 2024-07-12 | 15.41 | $20.93 | 618254 |
| 2024-07-11 | 15.68 | $20.84 | 502900 |
| 2024-07-10 | 15.79 | $20.73 | 742369 |
| 2024-07-09 | 15.83 | $20.53 | 521900 |
| 2024-07-08 | 15.73 | $20.66 | 610536 |
| 2024-07-05 | 15.71 | $21.08 | 446349 |
| 2024-07-03 | 16.14 | $22.07 | 371735 |
| 2024-07-02 | 16.63 | $21.87 | 673806 |
| 2024-07-01 | 17.45 | $21.73 | 522534 |
| 2024-06-28 | 18.31 | $21.31 | 951844 |
| 2024-06-27 | 18.95 | $21.35 | 406704 |
| 2024-06-26 | 19.70 | $21.52 | 656700 |
| 2024-06-25 | 20.32 | $21.15 | 412572 |
| 2024-06-24 | 20.40 | $21.06 | 297141 |
| 2024-06-21 | 20.63 | $21.04 | 676700 |
| 2024-06-20 | 20.82 | $21.03 | 465500 |
| 2024-06-18 | 20.98 | $20.40 | 383300 |
| 2024-06-17 | 20.52 | $20.28 | 503000 |
| 2024-06-14 | 19.84 | $20.45 | 371300 |
| 2024-06-13 | 19.33 | $21.22 | 491807 |
| 2024-06-12 | 19.27 | $21.33 | 440330 |
| 2024-06-11 | 19.26 | $20.97 | 650245 |
| 2024-06-10 | 18.83 | $21.78 | 297300 |
| 2024-06-07 | 19.23 | $21.74 | 321445 |
| 2024-06-06 | 19.80 | $22.07 | 392631 |
| 2024-06-05 | 20.82 | $22.45 | 612281 |
| 2024-06-04 | 21.89 | $21.95 | 414300 |
| 2024-06-03 | 22.83 | $22.40 | 434900 |
| 2024-05-31 | 23.90 | $22.52 | 501700 |
| 2024-05-30 | 24.94 | $22.29 | 584942 |
| 2024-05-29 | 26.20 | $22.02 | 831000 |
| 2024-05-28 | 27.34 | $21.86 | 765565 |
| 2024-05-24 | 28.62 | $22.11 | 643295 |
| 2024-05-23 | 29.99 | $21.64 | 863332 |
| 2024-05-22 | 31.44 | $22.13 | 710100 |
| 2024-05-21 | 32.44 | $22.78 | 583745 |
| 2024-05-20 | 32.41 | $23.30 | 658921 |
| 2024-05-17 | 31.72 | $23.18 | 554500 |
| 2024-05-16 | 31.11 | $23.03 | 652365 |
| 2024-05-15 | 30.59 | $22.53 | 888631 |
| 2024-05-14 | 30.19 | $22.83 | 889940 |
| 2024-05-13 | 29.37 | $22.95 | 833640 |
| 2024-05-10 | 28.27 | $22.84 | 826509 |
| 2024-05-09 | 27.12 | $22.71 | 1.1M |
| 2024-05-08 | 25.90 | $22.65 | 1.0M |
| 2024-05-07 | 25.09 | $22.44 | 1.1M |
| 2024-05-06 | 24.34 | $21.85 | 690389 |
| 2024-05-03 | 23.86 | $22.26 | 526200 |
| 2024-05-02 | 22.93 | $22.17 | 658500 |
| 2024-05-01 | 22.05 | $21.76 | 601500 |
| 2024-04-30 | 21.38 | $21.34 | 550500 |
| 2024-04-29 | 21.01 | $21.42 | 583100 |
| 2024-04-26 | 20.64 | $21.55 | 471918 |
| 2024-04-25 | 20.21 | $21.23 | 519500 |
| 2024-04-24 | 20.00 | $21.22 | 362301 |
| 2024-04-23 | 19.84 | $21.12 | 539339 |
| 2024-04-22 | 19.67 | $20.80 | 475200 |
| 2024-04-19 | 19.79 | $20.55 | 429800 |
| 2024-04-18 | 20.17 | $20.28 | 403610 |
| 2024-04-17 | 20.82 | $20.26 | 402200 |
| 2024-04-16 | 21.29 | $20.39 | 422400 |
| 2024-04-15 | 21.79 | $20.65 | 344404 |
| 2024-04-12 | 21.97 | $20.55 | 439655 |
| 2024-04-11 | 22.21 | $20.95 | 632300 |
| 2024-04-10 | 22.08 | $20.61 | 513223 |
| 2024-04-09 | 22.20 | $20.38 | 642327 |
| 2024-04-08 | 22.69 | $20.32 | 502344 |
| 2024-04-05 | 23.04 | $20.72 | 500322 |
| 2024-04-04 | 23.17 | $20.55 | 561500 |
| 2024-04-03 | 23.29 | $21.01 | 819804 |
| 2024-04-02 | 23.41 | $20.06 | 869800 |
| 2024-04-01 | 24.25 | $20.38 | 995045 |
| 2024-03-28 | 24.79 | $20.33 | 600150 |
| 2024-03-27 | 25.36 | $20.14 | 502316 |
| 2024-03-26 | 26.46 | $19.79 | 915206 |
| 2024-03-25 | 27.62 | $20.05 | 597315 |
| 2024-03-22 | 28.37 | $20.42 | 530400 |
| 2024-03-21 | 28.99 | $20.32 | 666545 |
| 2024-03-20 | 29.70 | $19.82 | 964750 |
| 2024-03-19 | 30.92 | $20.04 | 949600 |
| 2024-03-18 | 31.46 | $20.26 | 605300 |
| 2024-03-15 | 31.94 | $20.42 | 897500 |
| 2024-03-14 | 32.22 | $20.49 | 660311 |
| 2024-03-13 | 32.40 | $20.84 | 557221 |
| 2024-03-12 | 32.02 | $21.18 | 842700 |
| 2024-03-11 | 31.64 | $20.78 | 552710 |
| 2024-03-08 | 31.51 | $20.71 | 642872 |
| 2024-03-07 | 31.22 | $20.45 | 654053 |
| 2024-03-06 | 31.06 | $19.95 | 671422 |
| 2024-03-05 | 31.12 | $19.86 | 858500 |
| 2024-03-04 | 31.22 | $20.09 | 821400 |
| 2024-03-01 | 30.59 | $20.69 | 1.1M |
| 2024-02-29 | 29.49 | $20.40 | 774898 |
| 2024-02-28 | 28.58 | $19.96 | 869200 |
| 2024-02-27 | 27.69 | $19.69 | 676430 |
| 2024-02-26 | 26.85 | $19.47 | 733027 |
| 2024-02-23 | 26.20 | $19.87 | 1.4M |
| 2024-02-22 | 25.36 | $19.49 | 1.8M |
| 2024-02-21 | 24.58 | $18.17 | 707477 |
| 2024-02-20 | 24.93 | $17.92 | 1.0M |
| 2024-02-16 | 25.56 | $17.72 | 578200 |
| 2024-02-15 | 25.99 | $17.69 | 534301 |
| 2024-02-14 | 26.45 | $17.60 | 684103 |
| 2024-02-13 | 27.03 | $17.64 | 633700 |
| 2024-02-12 | 27.25 | $18.33 | 721241 |
| 2024-02-09 | 26.70 | $18.18 | 833400 |
| 2024-02-08 | 26.24 | $17.82 | 507732 |
| 2024-02-07 | 26.03 | $17.93 | 486851 |
| 2024-02-06 | 25.81 | $17.93 | 865617 |
| 2024-02-05 | 25.58 | $17.44 | 1.0M |
| 2024-02-02 | 26.00 | $17.26 | 975313 |
| 2024-02-01 | 26.55 | $17.57 | 1.1M |
| 2024-01-31 | 26.46 | $17.54 | 666811 |
| 2024-01-30 | 26.04 | $17.88 | 529900 |
| 2024-01-29 | 25.44 | $17.73 | 580900 |
| 2024-01-26 | 24.93 | $17.81 | 637360 |
| 2024-01-25 | 24.27 | $17.42 | 578400 |
| 2024-01-24 | 23.70 | $17.65 | 952200 |
| 2024-01-23 | 23.12 | $16.82 | 668400 |
| 2024-01-22 | 22.99 | $17.05 | 645646 |
| 2024-01-19 | 22.81 | $17.10 | 925700 |
| 2024-01-18 | 22.62 | $16.98 | 893718 |
| 2024-01-17 | 22.50 | $16.30 | 532606 |
| 2024-01-16 | 22.91 | $16.26 | 803400 |
| 2024-01-12 | 23.34 | $15.95 | 592502 |
| 2024-01-11 | 24.05 | $15.83 | 399790 |
| 2024-01-10 | 25.05 | $16.02 | 689866 |
| 2024-01-09 | 25.71 | $15.93 | 696391 |
| 2024-01-08 | 26.41 | $16.47 | 653860 |
| 2024-01-05 | 26.60 | $16.90 | 785526 |
| 2024-01-04 | 26.80 | $17.00 | 1.1M |
| 2024-01-03 | 26.04 | $16.77 | 1.3M |
| 2024-01-02 | 25.43 | $16.24 | 755400 |
| 2023-12-29 | 24.99 | $16.59 | 651334 |
| 2023-12-28 | 24.29 | $16.48 | 672300 |
| 2023-12-27 | 23.56 | $16.45 | 601700 |
| 2023-12-26 | 22.97 | $16.23 | 610900 |
| 2023-12-22 | 22.38 | $16.46 | 694501 |
| 2023-12-21 | 21.51 | $16.18 | 522130 |
| 2023-12-20 | 20.84 | $15.75 | 796100 |
| 2023-12-19 | 20.15 | $15.90 | 843100 |
| 2023-12-18 | 19.60 | $15.81 | 910853 |
| 2023-12-15 | 18.90 | $15.70 | 1.2M |
| 2023-12-14 | 18.48 | $15.15 | 858822 |
| 2023-12-13 | 18.49 | $14.73 | 762700 |
| 2023-12-12 | 18.96 | $14.78 | 605538 |
| 2023-12-11 | 19.27 | $14.46 | 486700 |
| 2023-12-08 | 19.87 | $14.31 | 459567 |
| 2023-12-07 | 20.60 | $14.17 | 736100 |
| 2023-12-06 | 21.39 | $14.44 | 714314 |
| 2023-12-05 | 21.80 | $14.66 | 1.1M |
| 2023-12-04 | 21.95 | $15.65 | 935800 |
| 2023-12-01 | 20.62 | $16.13 | 1.1M |
| 2023-11-30 | 19.22 | $15.52 | 1.0M |
| 2023-11-29 | 18.18 | $15.07 | 711200 |
| 2023-11-28 | 17.44 | $14.91 | 505736 |
| 2023-11-27 | 16.66 | $15.17 | 700100 |
| 2023-11-24 | 15.56 | $15.39 | 618730 |
| 2023-11-22 | 14.42 | $14.70 | 638324 |
| 2023-11-21 | 13.79 | $14.78 | 1.1M |
| 2023-11-20 | 13.12 | $14.35 | 1.1M |
| 2023-11-17 | 12.90 | $14.36 | 874133 |
| 2023-11-16 | 12.49 | $14.17 | 1.0M |
| 2023-11-15 | 12.53 | $13.97 | 1.0M |
| 2023-11-14 | 12.80 | $13.94 | 908633 |
| 2023-11-13 | 13.17 | $13.69 | 583628 |
| 2023-11-10 | 13.85 | $13.48 | 490046 |
| 2023-11-09 | 14.57 | $13.69 | 1.5M |
| 2023-11-08 | 15.33 | $12.82 | 673600 |
| 2023-11-07 | 14.52 | $13.08 | 523828 |
| 2023-11-06 | 14.21 | $13.41 | 459300 |
| 2023-11-03 | 14.17 | $13.42 | 741875 |
| 2023-11-02 | 14.12 | $13.20 | 636234 |
| 2023-11-01 | 13.56 | $12.99 | 701708 |
| 2023-10-31 | 12.80 | $13.17 | 515312 |
| 2023-10-30 | 12.30 | $13.18 | 608320 |
| 2023-10-27 | 11.72 | $13.15 | 573826 |
| 2023-10-26 | 11.37 | $13.44 | 752553 |
| 2023-10-25 | 11.18 | $13.73 | 565544 |
| 2023-10-24 | 11.53 | $14.00 | 495000 |
| 2023-10-23 | 12.04 | $13.69 | 503600 |
| 2023-10-20 | 12.59 | $14.20 | 605818 |
| 2023-10-19 | 12.73 | $14.32 | 565400 |
| 2023-10-18 | 12.53 | $14.42 | 360206 |
| 2023-10-17 | 12.21 | $14.61 | 730700 |
| 2023-10-16 | 11.72 | $14.27 | 492700 |
| 2023-10-13 | 11.53 | $14.42 | 383200 |
| 2023-10-12 | 11.23 | $14.32 | 390943 |
| 2023-10-11 | 10.91 | $14.48 | 309239 |
| 2023-10-10 | 10.66 | $14.50 | 461923 |
| 2023-10-09 | 10.00 | $14.63 | 603500 |
| 2023-10-06 | 9.33 | $14.58 | 567451 |
| 2023-10-05 | 8.75 | $14.31 | 558144 |
| 2023-10-04 | 8.42 | $13.86 | 602459 |
| 2023-10-03 | 8.64 | $13.87 | 792300 |
| 2023-10-02 | 8.65 | $14.20 | 1.6M |
| 2023-09-29 | 8.30 | $13.99 | 433029 |
| 2023-09-28 | 8.37 | $13.87 | 482927 |
| 2023-09-27 | 8.60 | $13.91 | 657903 |
| 2023-09-26 | 8.61 | $13.82 | 552745 |
| 2023-09-25 | 8.96 | $13.69 | 446823 |
| 2023-09-22 | 9.21 | $13.48 | 554200 |
| 2023-09-21 | 9.28 | $13.27 | 575300 |
| 2023-09-20 | 8.80 | $13.34 | 502935 |
| 2023-09-19 | 8.50 | $13.35 | 595328 |
| 2023-09-18 | 8.28 | $13.30 | 1.3M |
| 2023-09-15 | 7.97 | $13.71 | 906007 |
| 2023-09-14 | 8.09 | $13.85 | 724571 |
| 2023-09-13 | 8.29 | $13.39 | 592910 |
| 2023-09-12 | 8.25 | $13.44 | 520400 |
| 2023-09-11 | 8.42 | $13.60 | 448346 |
| 2023-09-08 | 8.76 | $13.82 | 537100 |
| 2023-09-07 | 9.08 | $13.38 | 839600 |
| 2023-09-06 | 9.05 | $13.59 | 522716 |
| 2023-09-05 | 9.41 | $13.55 | 407500 |
| 2023-09-01 | 9.79 | $13.81 | 424300 |
| 2023-08-31 | 10.13 | $13.67 | 463115 |
| 2023-08-30 | 10.48 | $13.75 | 392259 |
| 2023-08-29 | 11.00 | $13.86 | 543700 |
| 2023-08-28 | 11.42 | $13.61 | 491700 |
| 2023-08-25 | 11.95 | $13.37 | 653136 |
| 2023-08-24 | 12.12 | $13.47 | 763235 |
| 2023-08-23 | 12.46 | $13.90 | 759404 |
| 2023-08-22 | 13.00 | $13.76 | 535439 |
| 2023-08-21 | 13.57 | $13.80 | 612500 |
| 2023-08-18 | 14.16 | $14.07 | 759216 |
| 2023-08-17 | 14.64 | $14.21 | 588910 |
| 2023-08-16 | 14.72 | $14.03 | 652307 |
| 2023-08-15 | 14.81 | $13.93 | 646906 |
| 2023-08-14 | 15.16 | $14.08 | 931110 |
| 2023-08-11 | 15.01 | $14.28 | 568800 |
| 2023-08-10 | 14.39 | $14.26 | 636928 |
| 2023-08-09 | 13.81 | $14.36 | 701500 |
| 2023-08-08 | 13.23 | $13.95 | 689847 |
| 2023-08-07 | 13.08 | $14.01 | 879700 |
| 2023-08-04 | 12.71 | $13.94 | 1.5M |
| 2023-08-03 | 12.05 | $14.57 | 794056 |
| 2023-08-02 | 11.78 | $14.07 | 628325 |
| 2023-08-01 | 11.89 | $14.37 | 498808 |
| 2023-07-31 | 11.61 | $14.50 | 542118 |
| 2023-07-28 | 10.99 | $14.50 | 620600 |
| 2023-07-27 | 10.44 | $13.87 | 564500 |
| 2023-07-26 | 10.50 | $13.96 | 487823 |
| 2023-07-25 | 10.69 | $13.74 | 928518 |
| 2023-07-24 | 10.91 | $13.40 | 643334 |
| 2023-07-21 | 11.25 | $13.41 | 945600 |
| 2023-07-20 | 11.61 | $13.71 | 585240 |
| 2023-07-19 | 12.08 | $13.59 | 522040 |
| 2023-07-18 | 12.66 | $13.54 | 595036 |
| 2023-07-17 | 13.26 | $13.59 | 542033 |
| 2023-07-14 | 13.51 | $13.54 | 525219 |
| 2023-07-13 | 14.01 | $13.80 | 369200 |
| 2023-07-12 | 14.54 | $13.77 | 671800 |
| 2023-07-11 | 15.09 | $13.63 | 512608 |
| 2023-07-10 | 15.58 | $13.41 | 576514 |
| 2023-07-07 | 16.10 | $13.73 | 831542 |
| 2023-07-06 | 16.41 | $13.51 | 787152 |
| 2023-07-05 | 16.73 | $14.04 | 926707 |
| 2023-07-03 | 17.34 | $13.86 | 627729 |
| 2023-06-30 | 17.52 | $14.03 | 609800 |
| 2023-06-29 | 17.90 | $13.89 | 522243 |
| 2023-06-28 | 18.29 | $13.61 | 563104 |
| 2023-06-27 | 18.06 | $13.48 | 603110 |
| 2023-06-26 | 17.99 | $13.66 | 655679 |
| 2023-06-23 | 18.11 | $13.98 | 1.3M |
| 2023-06-22 | 18.63 | $14.34 | 508678 |
| 2023-06-21 | 19.52 | $14.30 | 510900 |
| 2023-06-20 | 20.55 | $14.30 | 595312 |
| 2023-06-16 | 21.43 | $14.36 | 852916 |
| 2023-06-15 | 22.38 | $14.42 | 646901 |
| 2023-06-14 | 23.38 | $14.25 | 786810 |
| 2023-06-13 | 24.43 | $13.92 | 824936 |
| 2023-06-12 | 25.67 | $14.02 | 778404 |
| 2023-06-09 | 26.57 | $13.97 | 510264 |
| 2023-06-08 | 27.68 | $13.98 | 807700 |
| 2023-06-07 | 28.85 | $13.91 | 831860 |
| 2023-06-06 | 29.93 | $13.89 | 1.2M |
| 2023-06-05 | 31.04 | $13.79 | 841770 |
| 2023-06-02 | 31.91 | $13.60 | 950931 |
| 2023-06-01 | 32.62 | $12.99 | 905700 |
| 2023-05-31 | 32.40 | $12.41 | 2.2M |
| 2023-05-30 | 31.66 | $12.84 | 1.1M |
| 2023-05-26 | 30.96 | $12.59 | 900379 |
| 2023-05-25 | 30.05 | $12.65 | 967500 |
| 2023-05-24 | 29.10 | $12.96 | 965400 |
| 2023-05-23 | 28.33 | $13.27 | 1.0M |
| 2023-05-22 | 27.75 | $13.52 | 933954 |
| 2023-05-19 | 27.28 | $13.70 | 793015 |
| 2023-05-18 | 26.99 | $13.85 | 691000 |
| 2023-05-17 | 26.68 | $13.93 | 816100 |
| 2023-05-16 | 26.48 | $13.72 | 697973 |
| 2023-05-15 | 26.27 | $13.98 | 892700 |
| 2023-05-12 | 26.14 | $13.99 | 803200 |
| 2023-05-11 | 26.16 | $14.26 | 845500 |
| 2023-05-10 | 25.85 | $14.27 | 1.1M |
| 2023-05-09 | 25.58 | $14.28 | 1.1M |
| 2023-05-08 | 25.20 | $14.03 | 975894 |
| 2023-05-05 | 24.47 | $13.90 | 1.2M |
| 2023-05-04 | 23.71 | $13.10 | 1.7M |
| 2023-05-03 | 22.19 | $14.20 | 895430 |
| 2023-05-02 | 21.40 | $14.28 | 1.2M |
| 2023-05-01 | 20.57 | $14.87 | 999824 |
| 2023-04-28 | 20.12 | $15.41 | 548647 |
| 2023-04-27 | 20.11 | $15.39 | 658916 |
| 2023-04-26 | 19.99 | $15.20 | 601137 |
| 2023-04-25 | 19.87 | $15.47 | 895524 |
| 2023-04-24 | 19.85 | $15.92 | 608209 |
| 2023-04-21 | 20.10 | $15.59 | 916655 |
| 2023-04-20 | 20.37 | $16.15 | 521972 |
| 2023-04-19 | 21.24 | $16.19 | 796600 |
| 2023-04-18 | 22.23 | $16.66 | 573339 |
| 2023-04-17 | 23.04 | $16.62 | 788935 |
| 2023-04-14 | 24.05 | $16.30 | 593700 |
| 2023-04-13 | 25.16 | $16.11 | 808908 |
| 2023-04-12 | 26.25 | $15.72 | 518812 |
| 2023-04-11 | 26.87 | $15.59 | 756600 |
| 2023-04-10 | 27.48 | $15.28 | 659000 |
| 2023-04-06 | 27.69 | $14.77 | 663066 |
| 2023-04-05 | 27.56 | $15.12 | 855500 |
| 2023-04-04 | 27.28 | $15.33 | 620704 |
| 2023-04-03 | 27.29 | $15.34 | 714937 |
| 2023-03-31 | 27.36 | $15.66 | 863337 |
| 2023-03-30 | 27.54 | $15.31 | 494713 |
| 2023-03-29 | 27.73 | $15.52 | 576524 |
| 2023-03-28 | 28.07 | $15.26 | 642073 |
| 2023-03-27 | 28.23 | $15.42 | 850030 |
| 2023-03-24 | 28.40 | $15.63 | 705380 |
| 2023-03-23 | 28.61 | $15.40 | 768747 |
| 2023-03-22 | 28.87 | $15.34 | 714233 |
| 2023-03-21 | 29.08 | $15.60 | 991576 |
| 2023-03-20 | 29.30 | $15.13 | 886539 |
| 2023-03-17 | 29.15 | $15.09 | 2.6M |
| 2023-03-16 | 28.99 | $15.88 | 1.1M |
| 2023-03-15 | 29.10 | $16.15 | 1.2M |
| 2023-03-14 | 29.54 | $16.82 | 1.5M |
| 2023-03-13 | 30.46 | $16.36 | 1.6M |
| 2023-03-10 | 30.94 | $16.96 | 1.2M |
| 2023-03-09 | 31.99 | $17.20 | 1.4M |
| 2023-03-08 | 33.41 | $18.34 | 942750 |
| 2023-03-07 | 34.67 | $18.02 | 1.2M |
| 2023-03-06 | 36.04 | $18.33 | 1.8M |
| 2023-03-03 | 37.13 | $19.58 | 1.6M |
| 2023-03-02 | 36.97 | $19.55 | 969265 |
| 2023-03-01 | 36.54 | $19.52 | 971700 |
| 2023-02-28 | 36.08 | $19.05 | 1.8M |
| 2023-02-27 | 35.70 | $19.39 | 1.5M |
| 2023-02-24 | 34.88 | $19.13 | 1.9M |
| 2023-02-23 | 34.01 | $19.69 | 2.1M |
| 2023-02-22 | 33.11 | $18.47 | 1.0M |
| 2023-02-21 | 32.75 | $18.18 | 1.1M |
| 2023-02-17 | 32.46 | $18.06 | 926233 |
| 2023-02-16 | 32.33 | $18.40 | 910300 |
| 2023-02-15 | 31.66 | $18.66 | 616463 |
| 2023-02-14 | 30.95 | $18.68 | 814244 |
| 2023-02-13 | 30.20 | $18.44 | 680400 |
| 2023-02-10 | 29.61 | $18.31 | 650600 |
| 2023-02-09 | 29.08 | $18.37 | 910817 |
| 2023-02-08 | 28.04 | $18.54 | 1.1M |
| 2023-02-07 | 26.96 | $18.07 | 873927 |
| 2023-02-06 | 26.22 | $17.50 | 808100 |
| 2023-02-03 | 25.72 | $17.58 | 912400 |
| 2023-02-02 | 25.03 | $17.81 | 919694 |
| 2023-02-01 | 24.23 | $18.05 | 943845 |
| 2023-01-31 | 23.13 | $18.14 | 806101 |
| 2023-01-30 | 22.03 | $17.99 | 1.3M |
| 2023-01-27 | 20.65 | $17.90 | 732800 |
| 2023-01-26 | 19.55 | $17.27 | 457961 |
| 2023-01-25 | 18.74 | $17.04 | 566800 |
| 2023-01-24 | 18.11 | $17.00 | 653800 |
| 2023-01-23 | 17.09 | $17.20 | 1.1M |
| 2023-01-20 | 16.02 | $17.48 | 897285 |
| 2023-01-19 | 14.89 | $16.43 | 886960 |
| 2023-01-18 | 14.39 | $16.51 | 1.1M |
| 2023-01-17 | 13.28 | $16.67 | 1.2M |
| 2023-01-13 | 12.26 | $16.13 | 839417 |
| 2023-01-12 | 11.55 | $16.00 | 659930 |
| 2023-01-11 | 10.87 | $15.78 | 608200 |
| 2023-01-10 | 10.25 | $15.79 | 956319 |
| 2023-01-09 | 9.82 | $15.47 | 751300 |
| 2023-01-06 | 9.51 | $15.47 | 1.1M |
| 2023-01-05 | 9.23 | $15.01 | 565613 |
| 2023-01-04 | 9.54 | $14.86 | 683149 |
| 2023-01-03 | 9.87 | $15.07 | 827100 |
| 2022-12-30 | 9.82 | $15.36 | 511400 |
| 2022-12-29 | 9.92 | $15.32 | 543079 |
| 2022-12-28 | 9.98 | $15.12 | 611522 |
| 2022-12-27 | 10.03 | $15.45 | 967937 |
| 2022-12-23 | 9.93 | $15.55 | 534824 |
| 2022-12-22 | 9.90 | $15.37 | 564000 |
| 2022-12-21 | 9.88 | $15.67 | 1.4M |
| 2022-12-20 | 9.83 | $14.99 | 1.2M |
| 2022-12-19 | 10.33 | $14.05 | 914929 |
| 2022-12-16 | 10.63 | $14.64 | 1.3M |
| 2022-12-15 | 10.97 | $14.84 | 733632 |
| 2022-12-14 | 11.09 | $14.63 | 713704 |
| 2022-12-13 | 11.30 | $14.76 | 840558 |
| 2022-12-12 | 11.23 | $14.67 | 636310 |
| 2022-12-09 | 11.41 | $14.70 | 545700 |
| 2022-12-08 | 11.60 | $14.61 | 623200 |
| 2022-12-07 | 11.90 | $14.21 | 894800 |
| 2022-12-06 | 12.46 | $14.48 | 674500 |
| 2022-12-05 | 12.69 | $14.62 | 767957 |
| 2022-12-02 | 12.75 | $14.69 | 592944 |
| 2022-12-01 | 13.30 | $14.44 | 816600 |
| 2022-11-30 | 13.84 | $14.83 | 802762 |
| 2022-11-29 | 14.56 | $14.63 | 965708 |
| 2022-11-28 | 15.12 | $14.48 | 746243 |
| 2022-11-25 | 15.86 | $14.85 | 573900 |
| 2022-11-23 | 16.47 | $14.56 | 783610 |
| 2022-11-22 | 17.04 | $14.31 | 739900 |
| 2022-11-21 | 17.69 | $14.39 | 1.0M |
| 2022-11-18 | 18.24 | $14.28 | 1.6M |
| 2022-11-17 | 18.97 | $15.79 | 1.3M |
| 2022-11-16 | 19.26 | $15.66 | 1.3M |
| 2022-11-15 | 19.28 | $16.21 | 1.2M |
| 2022-11-14 | 18.78 | $16.17 | 1.8M |
| 2022-11-11 | 18.27 | $16.12 | 2.2M |
| 2022-11-10 | 17.90 | $15.21 | 2.5M |
| 2022-11-09 | 17.88 | $14.20 | 913117 |
| 2022-11-08 | 18.49 | $14.75 | 1.1M |
| 2022-11-07 | 18.72 | $14.65 | 863147 |
| 2022-11-04 | 18.97 | $14.81 | 1.1M |
| 2022-11-03 | 19.36 | $13.70 | 617222 |
| 2022-11-02 | 20.10 | $13.77 | 856137 |
| 2022-11-01 | 21.07 | $14.10 | 1.0M |
| 2022-10-31 | 21.94 | $13.40 | 687014 |
| 2022-10-28 | 22.29 | $13.43 | 642438 |
| 2022-10-27 | 22.44 | $13.36 | 863560 |
| 2022-10-26 | 22.72 | $13.83 | 1.3M |
| 2022-10-25 | 23.48 | $14.15 | 1.0M |
| 2022-10-24 | 24.03 | $13.89 | 786910 |
| 2022-10-21 | 24.37 | $13.85 | 752738 |
| 2022-10-20 | 24.74 | $13.49 | 724299 |
| 2022-10-19 | 24.85 | $13.87 | 575809 |
| 2022-10-18 | 25.25 | $14.40 | 1.1M |
| 2022-10-17 | 25.80 | $13.83 | 995400 |
| 2022-10-14 | 26.30 | $14.03 | 854319 |
| 2022-10-13 | 26.99 | $13.99 | 986250 |
| 2022-10-12 | 27.56 | $13.75 | 716100 |
| 2022-10-11 | 27.90 | $13.53 | 971700 |
| 2022-10-10 | 28.24 | $13.27 | 1.2M |
| 2022-10-07 | 28.86 | $13.91 | 918091 |
| 2022-10-06 | 29.92 | $13.91 | 1.3M |
| 2022-10-05 | 30.91 | $13.68 | 1.2M |
| 2022-10-04 | 31.73 | $13.50 | 1.7M |
| 2022-10-03 | 32.38 | $13.18 | 1.8M |
| 2022-09-30 | 32.83 | $12.53 | 2.4M |
| 2022-09-29 | 32.91 | $12.12 | 1.0M |
| 2022-09-28 | 32.47 | $12.43 | 1.4M |
| 2022-09-27 | 32.15 | $12.29 | 2.0M |
| 2022-09-26 | 31.78 | $12.06 | 1.6M |
| 2022-09-23 | 31.40 | $12.61 | 1.4M |
| 2022-09-22 | 31.19 | $13.25 | 825325 |
| 2022-09-21 | 31.39 | $13.52 | 821514 |
| 2022-09-20 | 31.78 | $14.05 | 1.1M |
| 2022-09-19 | 32.20 | $13.12 | 883434 |
| 2022-09-16 | 31.75 | $13.28 | 2.3M |
| 2022-09-15 | 31.42 | $14.10 | 842519 |
| 2022-09-14 | 31.39 | $14.09 | 932543 |
| 2022-09-13 | 31.44 | $14.14 | 1.3M |
| 2022-09-12 | 31.58 | $14.29 | 1.4M |
| 2022-09-09 | 31.57 | $14.00 | 729284 |
| 2022-09-08 | 31.24 | $13.58 | 1.1M |
| 2022-09-07 | 30.58 | $13.27 | 1.3M |
| 2022-09-06 | 29.71 | $13.72 | 1.2M |
| 2022-09-02 | 29.06 | $14.01 | 1.0M |
| 2022-09-01 | 28.51 | $14.01 | 1.2M |
| 2022-08-31 | 27.83 | $13.71 | 1.3M |
| 2022-08-30 | 26.78 | $13.70 | 1.4M |
| 2022-08-29 | 25.72 | $14.77 | 996135 |
| 2022-08-26 | 25.06 | $14.97 | 1.2M |
| 2022-08-25 | 24.38 | $15.32 | 953689 |
| 2022-08-24 | 23.81 | $15.45 | 1.0M |
| 2022-08-23 | 23.30 | $15.82 | 779627 |
| 2022-08-22 | 22.95 | $15.65 | 795123 |
| 2022-08-19 | 22.37 | $15.59 | 771440 |
| 2022-08-18 | 21.77 | $15.90 | 1.1M |
| 2022-08-17 | 21.27 | $15.70 | 1.1M |
| 2022-08-16 | 20.45 | $15.88 | 1.5M |
| 2022-08-15 | 19.72 | $16.17 | 1.8M |
| 2022-08-12 | 18.95 | $17.64 | 1.3M |
| 2022-08-11 | 18.79 | $17.48 | 1.4M |
| 2022-08-10 | 18.82 | $17.57 | 2.9M |
| 2022-08-09 | 18.68 | $17.49 | 1.5M |
| 2022-08-08 | 18.54 | $17.39 | 2.0M |
| 2022-08-05 | 18.38 | $17.45 | 1.3M |
| 2022-08-04 | 18.27 | $17.51 | 1.9M |
| 2022-08-03 | 18.15 | $18.91 | 1.1M |
| 2022-08-02 | 18.72 | $19.18 | 782219 |
| 2022-08-01 | 19.58 | $19.84 | 870800 |
| 2022-07-29 | 20.53 | $19.28 | 656960 |
| 2022-07-28 | 21.37 | $19.26 | 590244 |
| 2022-07-27 | 22.41 | $19.44 | 648600 |
| 2022-07-26 | 23.34 | $18.70 | 646635 |
| 2022-07-25 | 23.93 | $18.60 | 808600 |
| 2022-07-22 | 24.55 | $18.49 | 490011 |
| 2022-07-21 | 25.20 | $19.11 | 602110 |
| 2022-07-20 | 25.93 | $18.81 | 664103 |
| 2022-07-19 | 26.49 | $18.70 | 806332 |
| 2022-07-18 | 27.04 | $17.74 | 843716 |
| 2022-07-15 | 27.13 | $17.02 | 694500 |
| 2022-07-14 | 26.61 | $16.37 | 816103 |
| 2022-07-13 | 25.60 | $16.32 | 626900 |
| 2022-07-12 | 24.60 | $16.19 | 735843 |
| 2022-07-11 | 23.57 | $16.63 | 567800 |
| 2022-07-08 | 22.63 | $16.91 | 663100 |
| 2022-07-07 | 21.69 | $16.96 | 936810 |
| 2022-07-06 | 20.74 | $16.51 | 1.4M |
| 2022-07-05 | 19.74 | $17.65 | 940860 |
| 2022-07-01 | 18.97 | $18.10 | 1.2M |
| 2022-06-30 | 18.27 | $19.32 | 730900 |
| 2022-06-29 | 17.94 | $19.44 | 631581 |
| 2022-06-28 | 17.65 | $19.66 | 825210 |
| 2022-06-27 | 17.44 | $19.91 | 1.3M |
| 2022-06-24 | 17.21 | $18.37 | 1.8M |
| 2022-06-23 | 16.38 | $18.58 | 1.1M |
| 2022-06-22 | 15.55 | $19.05 | 1.4M |
| 2022-06-21 | 14.83 | $20.46 | 901906 |
| 2022-06-17 | 14.53 | $20.44 | 1.1M |
| 2022-06-16 | 14.16 | $20.33 | 1.3M |
| 2022-06-15 | 13.62 | $21.06 | 854800 |
| 2022-06-14 | 13.29 | $21.13 | 1.0M |
| 2022-06-13 | 13.08 | $20.90 | 1.5M |
| 2022-06-10 | 12.84 | $22.33 | 1.0M |
| 2022-06-09 | 12.98 | $22.60 | 1.7M |
| 2022-06-08 | 13.35 | $23.85 | 2.2M |
| 2022-06-07 | 13.88 | $26.93 | 995885 |
| 2022-06-06 | 13.31 | $26.69 | 1.5M |
| 2022-06-03 | 12.63 | $26.30 | 849495 |
| 2022-06-02 | 12.16 | $25.49 | 1.1M |
| 2022-06-01 | 11.66 | $25.66 | 1.2M |
| 2022-05-31 | 11.30 | $25.25 | 1.8M |
| 2022-05-27 | 10.92 | $25.18 | 1.2M |
| 2022-05-26 | 10.92 | $25.22 | 1.1M |
| 2022-05-25 | 10.92 | $24.89 | 1.5M |
| 2022-05-24 | 11.04 | $24.53 | 2.1M |
| 2022-05-23 | 10.81 | $25.46 | 3.2M |
| 2022-05-20 | 10.60 | $22.66 | 1.3M |
| 2022-05-19 | 11.08 | $22.20 | 807700 |
| 2022-05-18 | 11.26 | $21.44 | 925500 |
| 2022-05-17 | 11.44 | $21.82 | 1.0M |
| 2022-05-16 | 11.83 | $21.95 | 1.0M |
| 2022-05-13 | 12.05 | $20.83 | 1.2M |
| 2022-05-12 | 12.00 | $21.39 | 1.2M |
| 2022-05-11 | 11.95 | $22.04 | 1.2M |
| 2022-05-10 | 12.25 | $21.55 | 915573 |
| 2022-05-09 | 12.32 | $20.62 | 1.3M |
| 2022-05-06 | 12.38 | $22.57 | 1.4M |
| 2022-05-05 | 12.90 | $23.24 | 1.0M |
| 2022-05-04 | 13.34 | $23.37 | 1.1M |
| 2022-05-03 | 13.97 | $22.81 | 758000 |
| 2022-05-02 | 14.54 | $21.92 | 758019 |
| 2022-04-29 | 14.88 | $22.03 | 759901 |
| 2022-04-28 | 15.44 | $22.70 | 880052 |
| 2022-04-27 | 16.15 | $23.02 | 1.2M |
| 2022-04-26 | 16.88 | $21.18 | 1.3M |
| 2022-04-25 | 17.05 | $20.87 | 2.3M |
| 2022-04-22 | 17.24 | $23.60 | 1.1M |
| 2022-04-21 | 17.46 | $24.02 | 1.2M |
| 2022-04-20 | 17.42 | $25.36 | 1.4M |
| 2022-04-19 | 17.04 | $25.64 | 1.3M |
| 2022-04-18 | 16.72 | $25.56 | 1.7M |
| 2022-04-14 | 16.38 | $24.64 | 2.3M |
| 2022-04-13 | 16.31 | $22.70 | 1.1M |
| 2022-04-12 | 17.03 | $21.71 | 1.2M |
| 2022-04-11 | 17.66 | $21.17 | 1.5M |
| 2022-04-08 | 18.33 | $22.10 | 863669 |
| 2022-04-07 | 19.09 | $21.78 | 891776 |
| 2022-04-06 | 20.04 | $21.38 | 1.8M |
| 2022-04-05 | 20.97 | $22.15 | 1.5M |
| 2022-04-04 | 21.66 | $22.20 | 1.6M |
| 2022-04-01 | 22.39 | $23.72 | 1.1M |
| 2022-03-31 | 22.30 | $23.62 | 1.1M |
| 2022-03-30 | 22.46 | $23.12 | 926403 |
| 2022-03-29 | 22.60 | $23.25 | 1.5M |
| 2022-03-28 | 22.88 | $23.55 | 1.3M |
| 2022-03-25 | 22.13 | $23.86 | 1.1M |
| 2022-03-24 | 21.50 | $23.18 | 1.4M |
| 2022-03-23 | 20.98 | $23.34 | 2.3M |
| 2022-03-22 | 20.44 | $21.33 | 748717 |
| 2022-03-21 | 20.46 | $21.45 | 1.3M |
| 2022-03-18 | 20.49 | $20.74 | 2.1M |
| 2022-03-17 | 20.94 | $20.13 | 708502 |
| 2022-03-16 | 21.64 | $19.53 | 797800 |
| 2022-03-15 | 22.63 | $19.10 | 1.0M |
| 2022-03-14 | 23.68 | $19.51 | 1.0M |
| 2022-03-11 | 24.38 | $20.99 | 863388 |
| 2022-03-10 | 24.14 | $21.36 | 827021 |
| 2022-03-09 | 23.93 | $20.60 | 1.2M |
| 2022-03-08 | 23.89 | $21.38 | 1.5M |
| 2022-03-07 | 23.57 | $20.75 | 1.2M |
| 2022-03-04 | 23.16 | $20.60 | 936006 |
| 2022-03-03 | 23.15 | $20.64 | 968316 |
| 2022-03-02 | 22.56 | $20.91 | 915800 |
| 2022-03-01 | 22.23 | $19.90 | 1.4M |
| 2022-02-28 | 22.11 | $19.28 | 1.5M |
| 2022-02-25 | 22.12 | $19.90 | 1.4M |
| 2022-02-24 | 22.19 | $18.79 | 1.8M |
| 2022-02-23 | 22.70 | $19.56 | 1.4M |
| 2022-02-22 | 21.17 | $19.93 | 1.6M |
| 2022-02-18 | 19.64 | $18.77 | 869713 |
| 2022-02-17 | 18.39 | $19.09 | 1.3M |
| 2022-02-16 | 17.07 | $18.25 | 764300 |
| 2022-02-15 | 16.15 | $18.13 | 539300 |
| 2022-02-14 | 15.27 | $17.75 | 385916 |
| 2022-02-11 | 14.46 | $17.89 | 937227 |
| 2022-02-10 | 13.46 | $18.14 | 968341 |
| 2022-02-09 | 12.45 | $17.71 | 604057 |
| 2022-02-08 | 11.73 | $16.96 | 665798 |
| 2022-02-07 | 11.11 | $17.01 | 945691 |
| 2022-02-04 | 10.59 | $16.32 | 552468 |
| 2022-02-03 | 10.58 | $15.69 | 436500 |
| 2022-02-02 | 10.69 | $16.17 | 553427 |
| 2022-02-01 | 10.44 | $16.41 | 776500 |
| 2022-01-31 | 10.39 | $15.56 | 611300 |
| 2022-01-28 | 10.83 | $15.83 | 603959 |
| 2022-01-27 | 11.27 | $15.19 | 770516 |
| 2022-01-26 | 11.63 | $14.49 | 380623 |
| 2022-01-25 | 11.77 | $14.66 | 494108 |
| 2022-01-24 | 11.66 | $14.32 | 1.1M |
| 2022-01-21 | 11.16 | $14.33 | 778600 |
| 2022-01-20 | 11.31 | $15.34 | 530725 |
| 2022-01-19 | 11.41 | $15.70 | 381000 |
| 2022-01-18 | 11.30 | $15.81 | 544032 |
| 2022-01-14 | 10.97 | $16.45 | 909300 |
| 2022-01-13 | 10.69 | $15.54 | 649449 |
| 2022-01-12 | 10.91 | $16.06 | 468447 |
| 2022-01-11 | 10.85 | $16.22 | 493800 |
| 2022-01-10 | 10.82 | $15.79 | 542200 |
| 2022-01-07 | 11.11 | $15.99 | 282724 |
| 2022-01-06 | 11.03 | $15.82 | 338600 |
| 2022-01-05 | 10.95 | $16.02 | 663008 |
| 2022-01-04 | 10.63 | $16.52 | 569143 |
| 2022-01-03 | 10.46 | $16.45 | 614800 |
| 2021-12-31 | 10.17 | $16.00 | 787708 |
| 2021-12-30 | 10.50 | $15.52 | 447800 |
| 2021-12-29 | 10.99 | $15.48 | 632300 |
| 2021-12-28 | 11.42 | $15.20 | 355200 |
| 2021-12-27 | 11.67 | $15.21 | 572814 |
| 2021-12-23 | 11.86 | $15.27 | 422332 |
| 2021-12-22 | 12.33 | $15.15 | 411627 |
| 2021-12-21 | 12.68 | $14.98 | 440520 |
| 2021-12-20 | 12.90 | $14.68 | 447406 |
| 2021-12-17 | 12.82 | $14.83 | 818500 |
| 2021-12-16 | 12.85 | $14.63 | 526400 |
| 2021-12-15 | 13.04 | $14.75 | 684432 |
| 2021-12-14 | 12.92 | $14.36 | 528900 |
| 2021-12-13 | 12.99 | $15.13 | 562525 |
| 2021-12-10 | 13.48 | $15.53 | 419511 |
| 2021-12-09 | 14.05 | $15.79 | 549603 |
| 2021-12-08 | 14.62 | $16.13 | 788700 |
| 2021-12-07 | 14.96 | $15.96 | 710838 |
| 2021-12-06 | 15.42 | $15.71 | 623121 |
| 2021-12-03 | 16.07 | $15.06 | 686236 |
| 2021-12-02 | 16.50 | $15.31 | 663700 |
| 2021-12-01 | 16.84 | $14.40 | 1.2M |
| 2021-11-30 | 17.21 | $15.41 | 1.4M |
| 2021-11-29 | 17.89 | $15.60 | 1.6M |
| 2021-11-26 | 18.49 | $14.54 | 519000 |
| 2021-11-24 | 18.33 | $14.72 | 848300 |
| 2021-11-23 | 18.27 | $14.11 | 607109 |
| 2021-11-22 | 17.80 | $14.19 | 887208 |
| 2021-11-19 | 17.31 | $14.02 | 881800 |
| 2021-11-18 | 16.68 | $14.10 | 720303 |
| 2021-11-17 | 15.98 | $14.02 | 613700 |
| 2021-11-16 | 15.24 | $14.07 | 1.2M |
| 2021-11-15 | 14.46 | $14.92 | 763422 |
| 2021-11-12 | 13.91 | $15.46 | 712033 |
| 2021-11-11 | 13.63 | $15.89 | 508600 |
| 2021-11-10 | 13.68 | $15.63 | 464037 |
| 2021-11-09 | 13.62 | $16.28 | 614965 |
| 2021-11-08 | 13.71 | $16.13 | 499100 |
| 2021-11-05 | 13.96 | $15.81 | 1.3M |
| 2021-11-04 | 14.22 | $16.71 | 864959 |
| 2021-11-03 | 14.86 | $16.35 | 426700 |
| 2021-11-02 | 14.67 | $16.27 | 837400 |
| 2021-11-01 | 14.47 | $17.20 | 548349 |
| 2021-10-29 | 14.88 | $17.17 | 792436 |
| 2021-10-28 | 15.00 | $16.81 | 359917 |
| 2021-10-27 | 14.96 | $16.37 | 438301 |
| 2021-10-26 | 14.90 | $17.05 | 742350 |
| 2021-10-25 | 15.02 | $17.70 | 306200 |
| 2021-10-22 | 15.53 | $17.54 | 557588 |
| 2021-10-21 | 15.96 | $17.59 | 354946 |
| 2021-10-20 | 16.47 | $18.13 | 426624 |
| 2021-10-19 | 17.01 | $18.20 | 385300 |
| 2021-10-18 | 17.77 | $18.09 | 797236 |
| 2021-10-15 | 18.53 | $17.16 | 641962 |
| 2021-10-14 | 18.94 | $17.14 | 1.2M |
| 2021-10-13 | 19.38 | $18.67 | 1.0M |
| 2021-10-12 | 20.15 | $18.79 | 558002 |
| 2021-10-11 | 21.18 | $19.06 | 296300 |
| 2021-10-08 | 21.90 | $19.10 | 367150 |
| 2021-10-07 | 22.87 | $19.23 | 441925 |
| 2021-10-06 | 23.54 | $19.75 | 434017 |
| 2021-10-05 | 24.27 | $19.94 | 503909 |
| 2021-10-04 | 25.01 | $18.92 | 664500 |
| 2021-10-01 | 25.78 | $20.47 | 747541 |
| 2021-09-30 | 26.16 | $20.13 | 738658 |
| 2021-09-29 | 26.81 | $18.99 | 373634 |
| 2021-09-28 | 27.66 | $19.41 | 542600 |
| 2021-09-27 | 28.49 | $19.53 | 607000 |
| 2021-09-24 | 29.44 | $19.00 | 698000 |
| 2021-09-23 | 30.75 | $18.47 | 561100 |
| 2021-09-22 | 32.36 | $18.35 | 714128 |
| 2021-09-21 | 34.05 | $17.49 | 984357 |
| 2021-09-20 | 35.75 | $17.59 | 1.4M |
| 2021-09-17 | 37.61 | $20.53 | 597588 |
| 2021-09-16 | 38.02 | $21.35 | 436500 |
| 2021-09-15 | 38.05 | $21.36 | 529289 |
| 2021-09-14 | 38.24 | $20.59 | 512203 |
| 2021-09-13 | 38.48 | $21.22 | 950220 |
| 2021-09-10 | 38.26 | $20.16 | 497591 |
| 2021-09-09 | 38.28 | $20.18 | 500120 |
| 2021-09-08 | 38.50 | $19.32 | 437600 |
| 2021-09-07 | 38.73 | $20.15 | 789200 |
| 2021-09-03 | 38.62 | $20.15 | 354117 |
| 2021-09-02 | 38.74 | $20.06 | 354718 |
| 2021-09-01 | 38.64 | $19.64 | 586927 |
| 2021-08-31 | 38.70 | $19.49 | 659106 |
| 2021-08-30 | 38.76 | $20.23 | 429982 |
| 2021-08-27 | 38.32 | $20.41 | 595432 |
| 2021-08-26 | 37.88 | $19.67 | 478925 |
| 2021-08-25 | 37.61 | $19.36 | 977320 |
| 2021-08-24 | 37.38 | $18.82 | 796523 |
| 2021-08-23 | 37.30 | $17.93 | 688795 |
| 2021-08-20 | 37.47 | $17.14 | 363436 |
| 2021-08-19 | 37.97 | $16.84 | 505300 |
| 2021-08-18 | 38.49 | $17.51 | 870044 |
| 2021-08-17 | 38.47 | $17.60 | 927123 |
| 2021-08-16 | 38.49 | $17.75 | 875313 |
| 2021-08-13 | 38.54 | $18.00 | 612031 |
| 2021-08-12 | 38.20 | $18.00 | 1.9M |
| 2021-08-11 | 37.86 | $19.10 | 694000 |
| 2021-08-10 | 37.52 | $18.07 | 668800 |
| 2021-08-09 | 37.37 | $16.94 | 853247 |
| 2021-08-06 | 37.42 | $17.35 | 1.3M |
| 2021-08-05 | 37.48 | $18.00 | 1.1M |
| 2021-08-04 | 36.93 | $17.15 | 746700 |
| 2021-08-03 | 36.56 | $17.57 | 587647 |
| 2021-08-02 | 36.16 | $17.75 | 441100 |
| 2021-07-30 | 35.47 | $17.55 | 490767 |
| 2021-07-29 | 34.73 | $18.08 | 542722 |
| 2021-07-28 | 33.78 | $17.82 | 349315 |
| 2021-07-27 | 32.79 | $17.62 | 483800 |
| 2021-07-26 | 31.75 | $18.17 | 402500 |
| 2021-07-23 | 30.54 | $17.54 | 466800 |
| 2021-07-22 | 29.36 | $17.58 | 575750 |
| 2021-07-21 | 28.16 | $17.44 | 426400 |
| 2021-07-20 | 26.90 | $16.28 | 633800 |
| 2021-07-19 | 25.73 | $15.93 | 781831 |
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