Is HighPeak Energy, Inc. (HPK) a Buy, Sell, or Hold?
Enter your email address below for free access to our HighPeak Energy, Inc. (HPK) research center and poll results.
NASDAQ : HPK
HighPeak Energy, Inc. — Technical Indicators
$7.92 USD
$0.2 (2.59%)
- Volume
- 298.71K
- Average Volume
- 728.25K
- Market Capitalization
- $1B
- P/E Ratio
- -6.66
- Dividend Yield
- 1.01%
- Price Target
- $12.00
- Year High
- $10.41
- Year Low
- $3.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.12
- Current Ratio
- $0.67
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.10
2026-07-22
Close Price
$7.92
Vol: 296844
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.37
Average
14.98
Maximum
31.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 7.10 | $7.92 | 296844 |
| 2026-07-21 | 7.06 | $7.72 | 406536 |
| 2026-07-20 | 7.05 | $7.37 | 319500 |
| 2026-07-17 | 7.04 | $7.37 | 302100 |
| 2026-07-16 | 7.05 | $7.26 | 373800 |
| 2026-07-15 | 7.06 | $7.29 | 374107 |
| 2026-07-14 | 7.08 | $7.49 | 424767 |
| 2026-07-13 | 7.10 | $7.35 | 628222 |
| 2026-07-10 | 7.13 | $7.01 | 287500 |
| 2026-07-09 | 7.19 | $7.00 | 467843 |
| 2026-07-08 | 7.21 | $7.44 | 1.1M |
| 2026-07-07 | 7.23 | $6.62 | 423349 |
| 2026-07-06 | 7.27 | $6.47 | 277500 |
| 2026-07-02 | 7.36 | $6.70 | 453092 |
| 2026-07-01 | 7.43 | $6.66 | 531643 |
| 2026-06-30 | 7.50 | $6.99 | 635839 |
| 2026-06-29 | 7.52 | $6.70 | 440334 |
| 2026-06-26 | 7.54 | $6.79 | 1.1M |
| 2026-06-25 | 7.55 | $6.98 | 595151 |
| 2026-06-24 | 7.54 | $6.78 | 1.1M |
| 2026-06-23 | 7.56 | $7.18 | 436584 |
| 2026-06-22 | 7.59 | $7.51 | 534848 |
| 2026-06-18 | 7.58 | $7.18 | 1.0M |
| 2026-06-17 | 7.60 | $7.55 | 556930 |
| 2026-06-16 | 7.63 | $7.52 | 972751 |
| 2026-06-15 | 7.63 | $7.63 | 1.3M |
| 2026-06-12 | 7.61 | $7.85 | 722100 |
| 2026-06-11 | 7.55 | $8.03 | 688532 |
| 2026-06-10 | 7.49 | $8.18 | 658429 |
| 2026-06-09 | 7.42 | $7.36 | 742314 |
| 2026-06-08 | 7.35 | $7.84 | 459943 |
| 2026-06-05 | 7.25 | $7.56 | 586400 |
| 2026-06-04 | 7.15 | $8.30 | 854906 |
| 2026-06-03 | 7.05 | $8.07 | 846700 |
| 2026-06-02 | 6.98 | $7.92 | 741300 |
| 2026-06-01 | 6.93 | $7.46 | 814820 |
| 2026-05-29 | 6.89 | $7.10 | 728200 |
| 2026-05-28 | 6.88 | $7.00 | 1.1M |
| 2026-05-27 | 6.88 | $6.86 | 1.0M |
| 2026-05-26 | 6.87 | $7.06 | 736163 |
| 2026-05-22 | 6.83 | $7.85 | 765734 |
| 2026-05-21 | 6.75 | $7.30 | 701665 |
| 2026-05-20 | 6.70 | $7.62 | 1.1M |
| 2026-05-19 | 6.63 | $8.12 | 1.3M |
| 2026-05-18 | 6.52 | $7.54 | 1.0M |
| 2026-05-15 | 6.43 | $7.10 | 910519 |
| 2026-05-14 | 6.34 | $6.79 | 704800 |
| 2026-05-13 | 6.29 | $6.69 | 971027 |
| 2026-05-12 | 6.24 | $6.89 | 1.0M |
| 2026-05-11 | 6.19 | $5.97 | 548900 |
| 2026-05-08 | 6.21 | $5.82 | 880000 |
| 2026-05-07 | 6.24 | $5.59 | 1.9M |
| 2026-05-06 | 6.27 | $6.18 | 858526 |
| 2026-05-05 | 6.28 | $6.79 | 515311 |
| 2026-05-04 | 6.29 | $6.92 | 561741 |
| 2026-05-01 | 6.30 | $6.70 | 433738 |
| 2026-04-30 | 6.31 | $6.78 | 605761 |
| 2026-04-29 | 6.29 | $6.96 | 759800 |
| 2026-04-28 | 6.28 | $6.69 | 828804 |
| 2026-04-27 | 6.33 | $6.33 | 638846 |
| 2026-04-24 | 6.37 | $6.23 | 514823 |
| 2026-04-23 | 6.40 | $6.24 | 1.0M |
| 2026-04-22 | 6.42 | $6.19 | 854415 |
| 2026-04-21 | 6.45 | $6.06 | 1.2M |
| 2026-04-20 | 6.47 | $5.68 | 807971 |
| 2026-04-17 | 6.53 | $5.35 | 1.4M |
| 2026-04-16 | 6.60 | $5.65 | 1.2M |
| 2026-04-15 | 6.67 | $5.77 | 1.3M |
| 2026-04-14 | 6.71 | $5.89 | 565609 |
| 2026-04-13 | 6.74 | $6.37 | 513600 |
| 2026-04-10 | 6.72 | $6.34 | 619800 |
| 2026-04-09 | 6.69 | $6.30 | 1.3M |
| 2026-04-08 | 6.67 | $6.34 | 1.6M |
| 2026-04-07 | 6.63 | $7.09 | 595342 |
| 2026-04-06 | 6.55 | $7.05 | 604800 |
| 2026-04-02 | 6.48 | $6.90 | 1.2M |
| 2026-04-01 | 6.40 | $6.30 | 805127 |
| 2026-03-31 | 6.35 | $6.90 | 1.3M |
| 2026-03-30 | 6.29 | $7.61 | 1.6M |
| 2026-03-27 | 6.19 | $7.10 | 700820 |
| 2026-03-26 | 6.10 | $6.92 | 664392 |
| 2026-03-25 | 6.01 | $6.55 | 761818 |
| 2026-03-24 | 5.93 | $6.90 | 987000 |
| 2026-03-23 | 5.84 | $6.45 | 1.2M |
| 2026-03-20 | 5.77 | $6.83 | 1.2M |
| 2026-03-19 | 5.70 | $6.82 | 1.0M |
| 2026-03-18 | 5.64 | $6.87 | 1.1M |
| 2026-03-17 | 5.55 | $6.70 | 1.1M |
| 2026-03-16 | 5.46 | $6.50 | 1.5M |
| 2026-03-13 | 5.39 | $6.01 | 1.9M |
| 2026-03-12 | 5.32 | $5.69 | 2.8M |
| 2026-03-11 | 5.30 | $5.85 | 1.1M |
| 2026-03-10 | 5.24 | $5.50 | 1.3M |
| 2026-03-09 | 5.19 | $5.64 | 1.7M |
| 2026-03-06 | 5.15 | $5.58 | 1.5M |
| 2026-03-05 | 5.10 | $5.34 | 1.8M |
| 2026-03-04 | 5.08 | $5.33 | 1.1M |
| 2026-03-03 | 5.05 | $5.54 | 1.9M |
| 2026-03-02 | 5.01 | $5.75 | 1.7M |
| 2026-02-27 | 4.95 | $5.21 | 658839 |
| 2026-02-26 | 4.92 | $5.09 | 607202 |
| 2026-02-25 | 4.88 | $4.98 | 444357 |
| 2026-02-24 | 4.85 | $5.08 | 323100 |
| 2026-02-23 | 4.79 | $5.17 | 467271 |
| 2026-02-20 | 4.73 | $5.30 | 1.1M |
| 2026-02-19 | 4.66 | $5.57 | 1.5M |
| 2026-02-18 | 4.60 | $5.24 | 1.3M |
| 2026-02-17 | 4.54 | $4.78 | 806243 |
| 2026-02-13 | 4.54 | $5.09 | 894168 |
| 2026-02-12 | 4.52 | $4.62 | 791100 |
| 2026-02-11 | 4.53 | $5.26 | 1.1M |
| 2026-02-10 | 4.50 | $4.65 | 377595 |
| 2026-02-09 | 4.49 | $4.65 | 242264 |
| 2026-02-06 | 4.48 | $4.79 | 741133 |
| 2026-02-05 | 4.45 | $4.51 | 897659 |
| 2026-02-04 | 4.43 | $4.93 | 694541 |
| 2026-02-03 | 4.40 | $4.82 | 931600 |
| 2026-02-02 | 4.38 | $4.66 | 1.1M |
| 2026-01-30 | 4.37 | $4.55 | 625528 |
| 2026-01-29 | 4.38 | $4.57 | 957224 |
| 2026-01-28 | 4.39 | $4.43 | 588632 |
| 2026-01-27 | 4.40 | $4.33 | 1.3M |
| 2026-01-26 | 4.40 | $3.95 | 1.3M |
| 2026-01-23 | 4.43 | $3.94 | 1.2M |
| 2026-01-22 | 4.44 | $3.89 | 2.3M |
| 2026-01-21 | 4.47 | $4.27 | 1.3M |
| 2026-01-20 | 4.47 | $4.18 | 1.2M |
| 2026-01-16 | 4.48 | $4.61 | 482700 |
| 2026-01-15 | 4.47 | $4.72 | 543303 |
| 2026-01-14 | 4.46 | $4.94 | 722300 |
| 2026-01-13 | 4.46 | $4.68 | 757943 |
| 2026-01-12 | 4.47 | $4.35 | 606000 |
| 2026-01-09 | 4.51 | $4.38 | 717600 |
| 2026-01-08 | 4.57 | $4.26 | 910716 |
| 2026-01-07 | 4.64 | $4.10 | 1.0M |
| 2026-01-06 | 4.71 | $4.44 | 795613 |
| 2026-01-05 | 4.78 | $4.37 | 970200 |
| 2026-01-02 | 4.87 | $4.47 | 752056 |
| 2025-12-31 | 4.94 | $4.74 | 793900 |
| 2025-12-30 | 5.02 | $4.75 | 817216 |
| 2025-12-29 | 5.13 | $4.69 | 1.1M |
| 2025-12-26 | 5.23 | $4.27 | 653244 |
| 2025-12-24 | 5.34 | $4.45 | 461121 |
| 2025-12-23 | 5.44 | $4.31 | 682009 |
| 2025-12-22 | 5.55 | $4.44 | 706200 |
| 2025-12-19 | 5.64 | $4.25 | 1.5M |
| 2025-12-18 | 5.72 | $4.39 | 837239 |
| 2025-12-17 | 5.79 | $4.43 | 1.0M |
| 2025-12-16 | 5.85 | $4.52 | 738610 |
| 2025-12-15 | 5.90 | $4.82 | 695426 |
| 2025-12-12 | 5.96 | $4.92 | 745100 |
| 2025-12-11 | 6.01 | $5.28 | 527100 |
| 2025-12-10 | 6.04 | $5.59 | 1.3M |
| 2025-12-09 | 6.07 | $5.65 | 586847 |
| 2025-12-08 | 6.07 | $5.39 | 685300 |
| 2025-12-05 | 6.09 | $5.77 | 662065 |
| 2025-12-04 | 6.07 | $6.28 | 722700 |
| 2025-12-03 | 6.06 | $5.80 | 1.1M |
| 2025-12-02 | 6.08 | $6.49 | 1.1M |
| 2025-12-01 | 6.07 | $6.88 | 445400 |
| 2025-11-28 | 6.06 | $6.71 | 464035 |
| 2025-11-26 | 6.04 | $6.51 | 324200 |
| 2025-11-25 | 6.03 | $6.46 | 397118 |
| 2025-11-24 | 6.02 | $6.43 | 971327 |
| 2025-11-21 | 6.03 | $6.17 | 570832 |
| 2025-11-20 | 6.07 | $5.94 | 653600 |
| 2025-11-19 | 6.13 | $5.70 | 404925 |
| 2025-11-18 | 6.19 | $5.69 | 338300 |
| 2025-11-17 | 6.24 | $5.56 | 407800 |
| 2025-11-14 | 6.31 | $5.99 | 357171 |
| 2025-11-13 | 6.34 | $5.89 | 445433 |
| 2025-11-12 | 6.39 | $5.99 | 374430 |
| 2025-11-11 | 6.44 | $6.01 | 461800 |
| 2025-11-10 | 6.50 | $5.77 | 304300 |
| 2025-11-07 | 6.55 | $5.83 | 680365 |
| 2025-11-06 | 6.59 | $5.25 | 952514 |
| 2025-11-05 | 6.68 | $6.12 | 529500 |
| 2025-11-04 | 6.73 | $6.20 | 303800 |
| 2025-11-03 | 6.78 | $6.29 | 394800 |
| 2025-10-31 | 6.83 | $6.65 | 703400 |
| 2025-10-30 | 6.86 | $6.36 | 505441 |
| 2025-10-29 | 6.89 | $6.21 | 412901 |
| 2025-10-28 | 6.94 | $6.35 | 1.2M |
| 2025-10-27 | 6.98 | $6.66 | 497000 |
| 2025-10-24 | 7.00 | $6.98 | 388145 |
| 2025-10-23 | 7.01 | $7.16 | 621534 |
| 2025-10-22 | 7.02 | $6.80 | 407941 |
| 2025-10-21 | 7.04 | $6.82 | 336100 |
| 2025-10-20 | 7.05 | $6.77 | 333247 |
| 2025-10-17 | 7.05 | $6.72 | 361166 |
| 2025-10-16 | 7.05 | $6.89 | 341906 |
| 2025-10-15 | 7.06 | $7.00 | 561343 |
| 2025-10-14 | 7.06 | $7.08 | 823600 |
| 2025-10-13 | 7.08 | $6.90 | 410937 |
| 2025-10-10 | 7.09 | $6.61 | 712600 |
| 2025-10-09 | 7.12 | $7.09 | 260446 |
| 2025-10-08 | 7.13 | $7.05 | 548749 |
| 2025-10-07 | 7.14 | $7.23 | 251526 |
| 2025-10-06 | 7.13 | $7.34 | 477619 |
| 2025-10-03 | 7.13 | $7.21 | 291423 |
| 2025-10-02 | 7.15 | $6.95 | 407988 |
| 2025-10-01 | 7.18 | $7.19 | 567028 |
| 2025-09-30 | 7.20 | $7.07 | 453928 |
| 2025-09-29 | 7.24 | $7.07 | 461500 |
| 2025-09-26 | 7.27 | $7.26 | 403232 |
| 2025-09-25 | 7.30 | $7.30 | 347211 |
| 2025-09-24 | 7.31 | $7.34 | 641749 |
| 2025-09-23 | 7.31 | $6.93 | 595600 |
| 2025-09-22 | 7.35 | $6.74 | 455851 |
| 2025-09-19 | 7.39 | $6.69 | 944931 |
| 2025-09-18 | 7.43 | $7.06 | 372361 |
| 2025-09-17 | 7.44 | $7.18 | 418700 |
| 2025-09-16 | 7.44 | $7.48 | 504100 |
| 2025-09-15 | 7.46 | $7.06 | 326500 |
| 2025-09-12 | 7.48 | $7.13 | 319800 |
| 2025-09-11 | 7.50 | $7.25 | 248900 |
| 2025-09-10 | 7.51 | $7.34 | 341400 |
| 2025-09-09 | 7.51 | $7.10 | 301445 |
| 2025-09-08 | 7.57 | $7.34 | 254100 |
| 2025-09-05 | 7.65 | $7.49 | 437488 |
| 2025-09-04 | 7.70 | $7.62 | 367733 |
| 2025-09-03 | 7.74 | $7.58 | 409238 |
| 2025-09-02 | 7.79 | $7.85 | 271000 |
| 2025-08-29 | 7.83 | $7.70 | 366824 |
| 2025-08-28 | 7.89 | $7.76 | 216664 |
| 2025-08-27 | 8.00 | $7.55 | 269648 |
| 2025-08-26 | 8.13 | $7.42 | 414388 |
| 2025-08-25 | 8.27 | $7.60 | 377000 |
| 2025-08-22 | 8.41 | $7.69 | 584200 |
| 2025-08-21 | 8.50 | $7.44 | 446300 |
| 2025-08-20 | 8.59 | $7.23 | 497757 |
| 2025-08-19 | 8.67 | $7.26 | 967603 |
| 2025-08-18 | 8.72 | $7.74 | 342200 |
| 2025-08-15 | 8.74 | $7.52 | 493219 |
| 2025-08-14 | 8.78 | $7.52 | 647710 |
| 2025-08-13 | 8.82 | $7.44 | 892395 |
| 2025-08-12 | 8.86 | $7.31 | 1.6M |
| 2025-08-11 | 8.94 | $8.43 | 654244 |
| 2025-08-08 | 9.01 | $8.76 | 509807 |
| 2025-08-07 | 9.07 | $8.57 | 1.2M |
| 2025-08-06 | 9.15 | $8.44 | 497300 |
| 2025-08-05 | 9.24 | $8.53 | 528700 |
| 2025-08-04 | 9.33 | $8.62 | 691535 |
| 2025-08-01 | 9.39 | $8.97 | 389743 |
| 2025-07-31 | 9.45 | $9.97 | 461609 |
| 2025-07-30 | 9.47 | $10.11 | 328104 |
| 2025-07-29 | 9.46 | $10.29 | 370235 |
| 2025-07-28 | 9.43 | $10.35 | 703200 |
| 2025-07-25 | 9.41 | $9.40 | 612115 |
| 2025-07-24 | 9.44 | $9.40 | 707512 |
| 2025-07-23 | 9.46 | $8.75 | 489750 |
| 2025-07-22 | 9.53 | $8.35 | 285129 |
| 2025-07-21 | 9.63 | $8.06 | 322849 |
| 2025-07-18 | 9.80 | $8.31 | 439600 |
| 2025-07-17 | 9.97 | $8.35 | 501710 |
| 2025-07-16 | 10.13 | $8.30 | 377483 |
| 2025-07-15 | 10.28 | $8.89 | 423507 |
| 2025-07-14 | 10.43 | $9.71 | 249600 |
| 2025-07-11 | 10.51 | $10.07 | 155024 |
| 2025-07-10 | 10.58 | $10.19 | 201530 |
| 2025-07-09 | 10.63 | $10.10 | 168339 |
| 2025-07-08 | 10.68 | $10.44 | 889002 |
| 2025-07-07 | 10.72 | $9.75 | 378428 |
| 2025-07-03 | 10.76 | $10.20 | 109900 |
| 2025-07-02 | 10.79 | $10.32 | 221451 |
| 2025-07-01 | 10.82 | $9.94 | 226510 |
| 2025-06-30 | 10.83 | $9.80 | 281600 |
| 2025-06-27 | 10.83 | $9.92 | 823847 |
| 2025-06-26 | 10.84 | $10.04 | 330813 |
| 2025-06-25 | 10.84 | $9.71 | 272342 |
| 2025-06-24 | 10.85 | $10.09 | 259064 |
| 2025-06-23 | 10.81 | $10.41 | 271200 |
| 2025-06-20 | 10.75 | $11.48 | 711030 |
| 2025-06-18 | 10.63 | $11.64 | 237500 |
| 2025-06-17 | 10.53 | $11.57 | 304049 |
| 2025-06-16 | 10.42 | $11.34 | 295300 |
| 2025-06-13 | 10.35 | $11.90 | 415626 |
| 2025-06-12 | 10.25 | $11.33 | 169600 |
| 2025-06-11 | 10.19 | $11.36 | 353700 |
| 2025-06-10 | 10.14 | $11.26 | 249524 |
| 2025-06-09 | 10.08 | $11.13 | 303800 |
| 2025-06-06 | 9.98 | $11.16 | 288300 |
| 2025-06-05 | 9.85 | $10.56 | 253600 |
| 2025-06-04 | 9.73 | $10.85 | 381707 |
| 2025-06-03 | 9.59 | $10.92 | 363025 |
| 2025-06-02 | 9.44 | $10.12 | 242200 |
| 2025-05-30 | 9.36 | $9.89 | 399210 |
| 2025-05-29 | 9.28 | $9.97 | 244200 |
| 2025-05-28 | 9.18 | $10.08 | 255000 |
| 2025-05-27 | 9.10 | $9.93 | 318660 |
| 2025-05-23 | 9.07 | $9.37 | 282610 |
| 2025-05-22 | 9.07 | $9.14 | 268000 |
| 2025-05-21 | 9.09 | $9.15 | 190100 |
| 2025-05-20 | 9.11 | $9.53 | 286100 |
| 2025-05-19 | 9.10 | $9.50 | 339600 |
| 2025-05-16 | 9.08 | $9.82 | 294206 |
| 2025-05-15 | 9.06 | $9.92 | 407200 |
| 2025-05-14 | 9.02 | $10.22 | 319541 |
| 2025-05-13 | 8.93 | $10.30 | 508410 |
| 2025-05-12 | 8.85 | $9.94 | 597300 |
| 2025-05-09 | 8.79 | $9.14 | 603438 |
| 2025-05-08 | 8.76 | $8.71 | 401500 |
| 2025-05-07 | 8.81 | $8.12 | 250439 |
| 2025-05-06 | 8.81 | $8.10 | 356779 |
| 2025-05-05 | 8.85 | $7.94 | 366235 |
| 2025-05-02 | 8.94 | $8.33 | 363400 |
| 2025-05-01 | 9.09 | $8.36 | 451100 |
| 2025-04-30 | 9.32 | $8.01 | 790207 |
| 2025-04-29 | 9.56 | $8.54 | 408532 |
| 2025-04-28 | 9.77 | $9.16 | 220079 |
| 2025-04-25 | 9.94 | $9.55 | 152700 |
| 2025-04-24 | 10.09 | $9.45 | 218569 |
| 2025-04-23 | 10.26 | $9.49 | 237635 |
| 2025-04-22 | 10.42 | $9.44 | 283500 |
| 2025-04-21 | 10.58 | $9.09 | 257000 |
| 2025-04-17 | 10.75 | $9.44 | 241300 |
| 2025-04-16 | 10.90 | $8.98 | 203339 |
| 2025-04-15 | 11.07 | $8.55 | 239310 |
| 2025-04-14 | 11.25 | $8.69 | 299820 |
| 2025-04-11 | 11.43 | $8.70 | 320741 |
| 2025-04-10 | 11.59 | $8.47 | 432501 |
| 2025-04-09 | 11.73 | $9.80 | 751100 |
| 2025-04-08 | 11.81 | $8.19 | 542449 |
| 2025-04-07 | 11.95 | $8.90 | 730802 |
| 2025-04-04 | 12.09 | $9.69 | 495039 |
| 2025-04-03 | 12.20 | $11.34 | 305152 |
| 2025-04-02 | 12.23 | $12.97 | 162613 |
| 2025-04-01 | 12.17 | $12.84 | 329100 |
| 2025-03-31 | 12.13 | $12.66 | 248900 |
| 2025-03-28 | 12.10 | $12.46 | 205229 |
| 2025-03-27 | 12.12 | $12.74 | 241900 |
| 2025-03-26 | 12.13 | $12.79 | 244512 |
| 2025-03-25 | 12.12 | $12.64 | 260400 |
| 2025-03-24 | 12.13 | $12.58 | 228700 |
| 2025-03-21 | 12.17 | $12.47 | 410314 |
| 2025-03-20 | 12.23 | $12.52 | 338603 |
| 2025-03-19 | 12.31 | $12.43 | 332400 |
| 2025-03-18 | 12.39 | $12.08 | 269430 |
| 2025-03-17 | 12.49 | $12.32 | 324900 |
| 2025-03-14 | 12.60 | $11.98 | 312623 |
| 2025-03-13 | 12.71 | $11.16 | 461117 |
| 2025-03-12 | 12.87 | $11.39 | 592029 |
| 2025-03-11 | 13.05 | $10.94 | 581678 |
| 2025-03-10 | 13.22 | $11.81 | 416813 |
| 2025-03-07 | 13.32 | $11.95 | 385315 |
| 2025-03-06 | 13.40 | $11.77 | 257000 |
| 2025-03-05 | 13.52 | $11.88 | 349738 |
| 2025-03-04 | 13.63 | $12.08 | 308600 |
| 2025-03-03 | 13.70 | $11.96 | 292576 |
| 2025-02-28 | 13.79 | $12.92 | 330100 |
| 2025-02-27 | 13.84 | $12.89 | 229400 |
| 2025-02-26 | 13.90 | $12.70 | 348100 |
| 2025-02-25 | 13.97 | $12.84 | 235100 |
| 2025-02-24 | 14.03 | $13.38 | 160500 |
| 2025-02-21 | 14.07 | $13.68 | 213823 |
| 2025-02-20 | 14.11 | $13.94 | 261405 |
| 2025-02-19 | 14.13 | $14.04 | 222801 |
| 2025-02-18 | 14.16 | $14.21 | 200200 |
| 2025-02-14 | 14.19 | $14.48 | 137844 |
| 2025-02-13 | 14.20 | $14.27 | 109300 |
| 2025-02-12 | 14.23 | $14.27 | 219500 |
| 2025-02-11 | 14.25 | $14.91 | 272317 |
| 2025-02-10 | 14.23 | $14.32 | 231738 |
| 2025-02-07 | 14.23 | $13.83 | 238700 |
| 2025-02-06 | 14.25 | $13.70 | 399900 |
| 2025-02-05 | 14.29 | $14.12 | 278446 |
| 2025-02-04 | 14.32 | $14.08 | 211000 |
| 2025-02-03 | 14.38 | $13.54 | 285402 |
| 2025-01-31 | 14.48 | $13.63 | 297590 |
| 2025-01-30 | 14.53 | $13.98 | 114900 |
| 2025-01-29 | 14.57 | $14.13 | 144075 |
| 2025-01-28 | 14.59 | $13.96 | 131200 |
| 2025-01-27 | 14.60 | $14.12 | 212248 |
| 2025-01-24 | 14.63 | $14.12 | 122448 |
| 2025-01-23 | 14.64 | $14.48 | 206500 |
| 2025-01-22 | 14.62 | $14.50 | 227303 |
| 2025-01-21 | 14.59 | $14.54 | 146536 |
| 2025-01-17 | 14.55 | $14.76 | 227928 |
| 2025-01-16 | 14.53 | $14.78 | 161100 |
| 2025-01-15 | 14.50 | $14.84 | 235400 |
| 2025-01-14 | 14.47 | $14.58 | 225300 |
| 2025-01-13 | 14.47 | $14.55 | 297334 |
| 2025-01-10 | 14.46 | $14.44 | 295400 |
| 2025-01-08 | 14.44 | $14.17 | 210033 |
| 2025-01-07 | 14.44 | $14.38 | 303700 |
| 2025-01-06 | 14.42 | $14.76 | 346417 |
| 2025-01-03 | 14.42 | $15.41 | 218100 |
| 2025-01-02 | 14.38 | $15.43 | 340500 |
| 2024-12-31 | 14.36 | $14.70 | 207948 |
| 2024-12-30 | 14.38 | $14.80 | 237022 |
| 2024-12-27 | 14.40 | $14.42 | 218100 |
| 2024-12-26 | 14.42 | $14.30 | 313909 |
| 2024-12-24 | 14.44 | $14.62 | 164200 |
| 2024-12-23 | 14.47 | $14.41 | 197749 |
| 2024-12-20 | 14.52 | $14.05 | 465602 |
| 2024-12-19 | 14.59 | $13.93 | 349978 |
| 2024-12-18 | 14.65 | $13.75 | 460483 |
| 2024-12-17 | 14.70 | $14.23 | 336648 |
| 2024-12-16 | 14.72 | $14.20 | 292129 |
| 2024-12-13 | 14.70 | $14.32 | 167324 |
| 2024-12-12 | 14.70 | $14.44 | 180700 |
| 2024-12-11 | 14.68 | $14.48 | 385340 |
| 2024-12-10 | 14.66 | $14.09 | 223143 |
| 2024-12-09 | 14.66 | $14.08 | 258527 |
| 2024-12-06 | 14.67 | $14.07 | 406600 |
| 2024-12-05 | 14.66 | $14.75 | 277800 |
| 2024-12-04 | 14.63 | $14.60 | 373509 |
| 2024-12-03 | 14.63 | $15.02 | 246047 |
| 2024-12-02 | 14.53 | $15.11 | 326703 |
| 2024-11-29 | 14.40 | $15.07 | 77400 |
| 2024-11-27 | 14.29 | $14.86 | 115500 |
| 2024-11-26 | 14.20 | $14.71 | 143941 |
| 2024-11-25 | 14.12 | $15.14 | 226050 |
| 2024-11-22 | 14.05 | $15.54 | 195949 |
| 2024-11-21 | 13.99 | $15.48 | 329722 |
| 2024-11-20 | 13.92 | $15.08 | 338200 |
| 2024-11-19 | 13.86 | $14.67 | 190043 |
| 2024-11-18 | 13.84 | $14.59 | 194700 |
| 2024-11-15 | 13.81 | $13.98 | 252700 |
| 2024-11-14 | 13.81 | $14.17 | 214300 |
| 2024-11-13 | 13.82 | $14.20 | 246712 |
| 2024-11-12 | 13.83 | $14.07 | 371019 |
| 2024-11-11 | 13.83 | $13.98 | 212024 |
| 2024-11-08 | 13.85 | $14.23 | 243300 |
| 2024-11-07 | 13.89 | $13.96 | 249200 |
| 2024-11-06 | 13.92 | $14.22 | 438438 |
| 2024-11-05 | 13.93 | $14.52 | 781500 |
| 2024-11-04 | 13.92 | $13.06 | 427329 |
| 2024-11-01 | 14.04 | $12.53 | 313600 |
| 2024-10-31 | 14.18 | $12.80 | 447200 |
| 2024-10-30 | 14.29 | $13.12 | 326500 |
| 2024-10-29 | 14.36 | $13.11 | 297627 |
| 2024-10-28 | 14.43 | $13.69 | 356000 |
| 2024-10-25 | 14.44 | $14.39 | 110538 |
| 2024-10-24 | 14.45 | $14.09 | 203139 |
| 2024-10-23 | 14.44 | $13.86 | 129200 |
| 2024-10-22 | 14.50 | $14.16 | 161000 |
| 2024-10-21 | 14.56 | $13.98 | 217012 |
| 2024-10-18 | 14.64 | $14.15 | 235500 |
| 2024-10-17 | 14.68 | $14.37 | 144503 |
| 2024-10-16 | 14.74 | $14.28 | 165033 |
| 2024-10-15 | 14.79 | $14.10 | 280214 |
| 2024-10-14 | 14.85 | $14.45 | 212937 |
| 2024-10-11 | 14.85 | $14.89 | 350100 |
| 2024-10-10 | 14.79 | $14.67 | 148900 |
| 2024-10-09 | 14.75 | $14.45 | 233638 |
| 2024-10-08 | 14.72 | $14.34 | 301928 |
| 2024-10-07 | 14.69 | $15.46 | 540161 |
| 2024-10-04 | 14.63 | $15.15 | 307500 |
| 2024-10-03 | 14.55 | $15.10 | 386700 |
| 2024-10-02 | 14.50 | $14.57 | 262300 |
| 2024-10-01 | 14.50 | $14.39 | 412700 |
| 2024-09-30 | 14.54 | $13.88 | 684648 |
| 2024-09-27 | 14.65 | $14.58 | 276700 |
| 2024-09-26 | 14.73 | $14.03 | 723400 |
| 2024-09-25 | 14.80 | $14.98 | 378114 |
| 2024-09-24 | 14.83 | $15.37 | 274246 |
| 2024-09-23 | 14.84 | $15.49 | 838347 |
| 2024-09-20 | 14.84 | $15.12 | 1.5M |
| 2024-09-19 | 14.84 | $15.51 | 329500 |
| 2024-09-18 | 14.82 | $15.25 | 383438 |
| 2024-09-17 | 14.81 | $15.24 | 495800 |
| 2024-09-16 | 14.82 | $14.44 | 325036 |
| 2024-09-13 | 14.87 | $13.83 | 625235 |
| 2024-09-12 | 14.94 | $13.90 | 421874 |
| 2024-09-11 | 15.02 | $13.80 | 262400 |
| 2024-09-10 | 15.11 | $13.70 | 497519 |
| 2024-09-09 | 15.19 | $14.17 | 333800 |
| 2024-09-06 | 15.23 | $13.70 | 292250 |
| 2024-09-05 | 15.28 | $14.07 | 194800 |
| 2024-09-04 | 15.28 | $14.48 | 222800 |
| 2024-09-03 | 15.25 | $15.27 | 273700 |
| 2024-08-30 | 15.19 | $16.08 | 317023 |
| 2024-08-29 | 15.11 | $16.18 | 260300 |
| 2024-08-28 | 15.09 | $15.51 | 153300 |
| 2024-08-27 | 15.15 | $15.47 | 130200 |
| 2024-08-26 | 15.19 | $15.55 | 164630 |
| 2024-08-23 | 15.23 | $15.47 | 116229 |
| 2024-08-22 | 15.29 | $15.12 | 132100 |
| 2024-08-21 | 15.39 | $15.10 | 197916 |
| 2024-08-20 | 15.44 | $15.11 | 171149 |
| 2024-08-19 | 15.50 | $15.53 | 167300 |
| 2024-08-16 | 15.57 | $15.32 | 149614 |
| 2024-08-15 | 15.65 | $15.31 | 159300 |
| 2024-08-14 | 15.73 | $15.47 | 287331 |
| 2024-08-13 | 15.80 | $15.51 | 287636 |
| 2024-08-12 | 15.86 | $15.38 | 293900 |
| 2024-08-09 | 15.91 | $14.97 | 386200 |
| 2024-08-08 | 15.95 | $14.77 | 412038 |
| 2024-08-07 | 16.00 | $14.07 | 321244 |
| 2024-08-06 | 16.05 | $13.81 | 616628 |
| 2024-08-05 | 16.12 | $14.07 | 337327 |
| 2024-08-02 | 16.16 | $14.45 | 357000 |
| 2024-08-01 | 16.18 | $15.74 | 242700 |
| 2024-07-31 | 16.14 | $16.81 | 174400 |
| 2024-07-30 | 16.02 | $16.30 | 236367 |
| 2024-07-29 | 15.90 | $16.26 | 226049 |
| 2024-07-26 | 15.79 | $16.72 | 257300 |
| 2024-07-25 | 15.66 | $17.00 | 402239 |
| 2024-07-24 | 15.52 | $16.21 | 163500 |
| 2024-07-23 | 15.41 | $16.30 | 221612 |
| 2024-07-22 | 15.30 | $16.86 | 233510 |
| 2024-07-19 | 15.17 | $16.93 | 206603 |
| 2024-07-18 | 15.03 | $16.94 | 372700 |
| 2024-07-17 | 14.88 | $16.99 | 320400 |
| 2024-07-16 | 14.72 | $16.56 | 253453 |
| 2024-07-15 | 14.57 | $16.35 | 396100 |
| 2024-07-12 | 14.44 | $15.85 | 161700 |
| 2024-07-11 | 14.36 | $15.73 | 220700 |
| 2024-07-10 | 14.28 | $15.18 | 161500 |
| 2024-07-09 | 14.23 | $15.07 | 205244 |
| 2024-07-08 | 14.17 | $14.99 | 263064 |
| 2024-07-05 | 14.14 | $14.74 | 329035 |
| 2024-07-03 | 14.10 | $14.93 | 178244 |
| 2024-07-02 | 14.06 | $14.39 | 466916 |
| 2024-07-01 | 14.08 | $14.02 | 318045 |
| 2024-06-28 | 14.17 | $14.06 | 948500 |
| 2024-06-27 | 14.25 | $14.19 | 313600 |
| 2024-06-26 | 14.32 | $14.09 | 161544 |
| 2024-06-25 | 14.39 | $14.00 | 161000 |
| 2024-06-24 | 14.44 | $14.21 | 170739 |
| 2024-06-21 | 14.46 | $14.08 | 332700 |
| 2024-06-20 | 14.50 | $14.30 | 153800 |
| 2024-06-18 | 14.54 | $13.94 | 301422 |
| 2024-06-17 | 14.61 | $13.65 | 248900 |
| 2024-06-14 | 14.66 | $13.58 | 315836 |
| 2024-06-13 | 14.71 | $13.87 | 360113 |
| 2024-06-12 | 14.73 | $14.17 | 238026 |
| 2024-06-11 | 14.75 | $14.18 | 168701 |
| 2024-06-10 | 14.74 | $14.20 | 251800 |
| 2024-06-07 | 14.74 | $13.88 | 568242 |
| 2024-06-06 | 14.83 | $14.27 | 416419 |
| 2024-06-05 | 14.84 | $13.98 | 293200 |
| 2024-06-04 | 14.86 | $14.06 | 866500 |
| 2024-06-03 | 14.87 | $14.91 | 323126 |
| 2024-05-31 | 14.84 | $15.78 | 634700 |
| 2024-05-30 | 14.76 | $15.62 | 272900 |
| 2024-05-29 | 14.67 | $15.66 | 324544 |
| 2024-05-28 | 14.60 | $15.48 | 380366 |
| 2024-05-24 | 14.57 | $14.92 | 206600 |
| 2024-05-23 | 14.58 | $14.70 | 306800 |
| 2024-05-22 | 14.59 | $14.79 | 161449 |
| 2024-05-21 | 14.61 | $15.14 | 154200 |
| 2024-05-20 | 14.61 | $15.27 | 298621 |
| 2024-05-17 | 14.60 | $14.79 | 148904 |
| 2024-05-16 | 14.64 | $14.52 | 180200 |
| 2024-05-15 | 14.67 | $14.32 | 159602 |
| 2024-05-14 | 14.70 | $14.43 | 335700 |
| 2024-05-13 | 14.73 | $13.98 | 273900 |
| 2024-05-10 | 14.79 | $14.35 | 517515 |
| 2024-05-09 | 14.84 | $15.71 | 990400 |
| 2024-05-08 | 14.82 | $14.34 | 335316 |
| 2024-05-07 | 14.87 | $14.39 | 259739 |
| 2024-05-06 | 14.92 | $14.38 | 238044 |
| 2024-05-03 | 14.99 | $14.22 | 158700 |
| 2024-05-02 | 15.09 | $14.19 | 251632 |
| 2024-05-01 | 15.18 | $13.78 | 252696 |
| 2024-04-30 | 15.28 | $14.21 | 209504 |
| 2024-04-29 | 15.38 | $15.02 | 272829 |
| 2024-04-26 | 15.42 | $15.02 | 346700 |
| 2024-04-25 | 15.45 | $14.88 | 320700 |
| 2024-04-24 | 15.51 | $15.20 | 283137 |
| 2024-04-23 | 15.53 | $15.26 | 169050 |
| 2024-04-22 | 15.57 | $15.05 | 320749 |
| 2024-04-19 | 15.59 | $15.51 | 269900 |
| 2024-04-18 | 15.61 | $15.16 | 348428 |
| 2024-04-17 | 15.65 | $14.84 | 200104 |
| 2024-04-16 | 15.71 | $15.17 | 209000 |
| 2024-04-15 | 15.73 | $15.14 | 221723 |
| 2024-04-12 | 15.74 | $15.28 | 199400 |
| 2024-04-11 | 15.74 | $15.26 | 175600 |
| 2024-04-10 | 15.74 | $15.37 | 274519 |
| 2024-04-09 | 15.73 | $15.49 | 202500 |
| 2024-04-08 | 15.72 | $15.82 | 282941 |
| 2024-04-05 | 15.66 | $16.08 | 592498 |
| 2024-04-04 | 15.57 | $15.96 | 501633 |
| 2024-04-03 | 15.57 | $15.83 | 338608 |
| 2024-04-02 | 15.59 | $16.19 | 350823 |
| 2024-04-01 | 15.59 | $15.80 | 290931 |
| 2024-03-28 | 15.63 | $15.77 | 449328 |
| 2024-03-27 | 15.67 | $15.96 | 230736 |
| 2024-03-26 | 15.70 | $15.56 | 220633 |
| 2024-03-25 | 15.77 | $16.07 | 299616 |
| 2024-03-22 | 15.78 | $15.54 | 263824 |
| 2024-03-21 | 15.81 | $15.86 | 241937 |
| 2024-03-20 | 15.82 | $15.99 | 428616 |
| 2024-03-19 | 15.82 | $15.99 | 526700 |
| 2024-03-18 | 15.81 | $15.68 | 419300 |
| 2024-03-15 | 15.82 | $15.34 | 531405 |
| 2024-03-14 | 15.84 | $15.21 | 413300 |
| 2024-03-13 | 15.84 | $15.36 | 457048 |
| 2024-03-12 | 15.83 | $15.03 | 292105 |
| 2024-03-11 | 15.84 | $15.30 | 397883 |
| 2024-03-08 | 15.78 | $14.63 | 399337 |
| 2024-03-07 | 15.76 | $14.39 | 1.4M |
| 2024-03-06 | 15.71 | $15.93 | 424432 |
| 2024-03-05 | 15.61 | $16.24 | 233417 |
| 2024-03-04 | 15.46 | $16.09 | 281000 |
| 2024-03-01 | 15.28 | $16.75 | 206129 |
| 2024-02-29 | 15.10 | $16.57 | 237866 |
| 2024-02-28 | 14.95 | $16.46 | 321235 |
| 2024-02-27 | 14.84 | $16.90 | 267121 |
| 2024-02-26 | 14.70 | $16.36 | 205800 |
| 2024-02-23 | 14.58 | $16.18 | 230632 |
| 2024-02-22 | 14.46 | $15.92 | 229133 |
| 2024-02-21 | 14.34 | $16.11 | 250800 |
| 2024-02-20 | 14.20 | $15.83 | 252114 |
| 2024-02-16 | 14.08 | $15.87 | 340108 |
| 2024-02-15 | 13.95 | $15.75 | 339800 |
| 2024-02-14 | 13.82 | $15.05 | 288000 |
| 2024-02-13 | 13.73 | $15.17 | 472700 |
| 2024-02-12 | 13.64 | $15.26 | 538232 |
| 2024-02-09 | 13.58 | $14.22 | 296100 |
| 2024-02-08 | 13.57 | $14.11 | 313900 |
| 2024-02-07 | 13.53 | $13.35 | 291400 |
| 2024-02-06 | 13.55 | $13.92 | 479317 |
| 2024-02-05 | 13.57 | $13.23 | 815620 |
| 2024-02-02 | 13.61 | $12.59 | 417590 |
| 2024-02-01 | 13.69 | $13.16 | 367608 |
| 2024-01-31 | 13.79 | $13.65 | 247200 |
| 2024-01-30 | 13.85 | $14.12 | 251247 |
| 2024-01-29 | 13.86 | $14.19 | 394723 |
| 2024-01-26 | 13.89 | $13.82 | 229900 |
| 2024-01-25 | 13.95 | $13.96 | 186100 |
| 2024-01-24 | 13.99 | $13.51 | 249700 |
| 2024-01-23 | 14.03 | $13.30 | 248320 |
| 2024-01-22 | 14.09 | $13.35 | 377702 |
| 2024-01-19 | 14.12 | $13.24 | 273800 |
| 2024-01-18 | 14.18 | $13.15 | 214911 |
| 2024-01-17 | 14.23 | $13.39 | 337038 |
| 2024-01-16 | 14.26 | $13.28 | 349200 |
| 2024-01-12 | 14.32 | $14.09 | 308211 |
| 2024-01-11 | 14.29 | $13.92 | 378600 |
| 2024-01-10 | 14.23 | $13.43 | 396827 |
| 2024-01-09 | 14.24 | $13.77 | 418028 |
| 2024-01-08 | 14.27 | $14.17 | 352201 |
| 2024-01-05 | 14.28 | $14.19 | 483942 |
| 2024-01-04 | 14.29 | $14.11 | 614806 |
| 2024-01-03 | 14.33 | $15.21 | 373000 |
| 2024-01-02 | 14.32 | $14.89 | 499600 |
| 2023-12-29 | 14.36 | $14.24 | 660335 |
| 2023-12-28 | 14.41 | $14.75 | 485852 |
| 2023-12-27 | 14.46 | $15.07 | 467327 |
| 2023-12-26 | 14.49 | $14.74 | 302201 |
| 2023-12-22 | 14.54 | $14.40 | 347342 |
| 2023-12-21 | 14.63 | $14.31 | 284700 |
| 2023-12-20 | 14.72 | $14.05 | 384544 |
| 2023-12-19 | 14.83 | $14.38 | 273640 |
| 2023-12-18 | 14.93 | $14.15 | 344000 |
| 2023-12-15 | 15.02 | $14.03 | 402132 |
| 2023-12-14 | 15.10 | $14.45 | 483920 |
| 2023-12-13 | 15.20 | $13.46 | 869537 |
| 2023-12-12 | 15.37 | $12.73 | 716600 |
| 2023-12-11 | 15.55 | $13.78 | 308400 |
| 2023-12-08 | 15.64 | $14.24 | 414100 |
| 2023-12-07 | 15.73 | $14.35 | 357815 |
| 2023-12-06 | 15.83 | $14.46 | 504200 |
| 2023-12-05 | 15.91 | $14.84 | 257010 |
| 2023-12-04 | 16.01 | $14.99 | 334733 |
| 2023-12-01 | 16.14 | $15.68 | 268002 |
| 2023-11-30 | 16.25 | $15.38 | 936044 |
| 2023-11-29 | 16.37 | $15.65 | 210004 |
| 2023-11-28 | 16.47 | $15.63 | 286000 |
| 2023-11-27 | 16.56 | $15.84 | 174203 |
| 2023-11-24 | 16.64 | $16.24 | 205819 |
| 2023-11-22 | 16.69 | $16.10 | 240441 |
| 2023-11-21 | 16.75 | $16.20 | 174642 |
| 2023-11-20 | 16.81 | $16.38 | 307220 |
| 2023-11-17 | 16.86 | $16.00 | 293900 |
| 2023-11-16 | 16.94 | $15.60 | 266892 |
| 2023-11-15 | 17.07 | $16.44 | 249427 |
| 2023-11-14 | 17.14 | $16.90 | 372410 |
| 2023-11-13 | 17.19 | $16.23 | 336000 |
| 2023-11-10 | 17.25 | $15.66 | 328423 |
| 2023-11-09 | 17.34 | $15.95 | 248210 |
| 2023-11-08 | 17.36 | $16.36 | 366200 |
| 2023-11-07 | 17.36 | $16.06 | 557300 |
| 2023-11-06 | 17.35 | $16.93 | 522316 |
| 2023-11-03 | 17.30 | $17.50 | 315500 |
| 2023-11-02 | 17.16 | $17.96 | 400000 |
| 2023-11-01 | 17.00 | $17.76 | 319963 |
| 2023-10-31 | 16.85 | $17.71 | 312100 |
| 2023-10-30 | 16.75 | $17.28 | 214642 |
| 2023-10-27 | 16.69 | $17.56 | 227100 |
| 2023-10-26 | 16.65 | $17.22 | 276448 |
| 2023-10-25 | 16.66 | $17.38 | 171100 |
| 2023-10-24 | 16.69 | $17.27 | 180228 |
| 2023-10-23 | 16.68 | $17.34 | 276089 |
| 2023-10-20 | 16.71 | $17.77 | 221978 |
| 2023-10-19 | 16.66 | $18.08 | 355500 |
| 2023-10-18 | 16.55 | $17.96 | 283200 |
| 2023-10-17 | 16.47 | $17.81 | 451854 |
| 2023-10-16 | 16.42 | $17.42 | 558466 |
| 2023-10-13 | 16.37 | $17.39 | 377002 |
| 2023-10-12 | 16.30 | $16.35 | 386900 |
| 2023-10-11 | 16.27 | $16.43 | 419200 |
| 2023-10-10 | 16.21 | $15.94 | 311738 |
| 2023-10-09 | 16.16 | $15.84 | 515787 |
| 2023-10-06 | 16.13 | $14.75 | 406500 |
| 2023-10-05 | 16.17 | $14.76 | 428300 |
| 2023-10-04 | 16.18 | $14.64 | 1.0M |
| 2023-10-03 | 16.19 | $15.71 | 480911 |
| 2023-10-02 | 16.16 | $16.08 | 779522 |
| 2023-09-29 | 16.12 | $16.88 | 637587 |
| 2023-09-28 | 16.01 | $17.40 | 460534 |
| 2023-09-27 | 15.87 | $18.07 | 630946 |
| 2023-09-26 | 15.70 | $17.01 | 836725 |
| 2023-09-25 | 15.55 | $17.88 | 1.3M |
| 2023-09-22 | 15.34 | $16.86 | 1.1M |
| 2023-09-21 | 15.16 | $15.88 | 648465 |
| 2023-09-20 | 15.03 | $16.29 | 892700 |
| 2023-09-19 | 14.91 | $16.84 | 1.3M |
| 2023-09-18 | 14.77 | $16.42 | 1.1M |
| 2023-09-15 | 14.66 | $15.96 | 1.7M |
| 2023-09-14 | 14.56 | $15.75 | 771546 |
| 2023-09-13 | 14.48 | $15.20 | 790819 |
| 2023-09-12 | 14.42 | $14.94 | 531832 |
| 2023-09-11 | 14.41 | $15.19 | 331409 |
| 2023-09-08 | 14.37 | $15.64 | 291440 |
| 2023-09-07 | 14.31 | $15.00 | 345335 |
| 2023-09-06 | 14.31 | $14.87 | 268400 |
| 2023-09-05 | 14.31 | $15.11 | 484412 |
| 2023-09-01 | 14.26 | $15.18 | 313118 |
| 2023-08-31 | 14.22 | $14.73 | 277400 |
| 2023-08-30 | 14.23 | $14.66 | 235500 |
| 2023-08-29 | 14.18 | $14.51 | 344800 |
| 2023-08-28 | 14.18 | $14.06 | 188112 |
| 2023-08-25 | 14.24 | $13.65 | 181000 |
| 2023-08-24 | 14.24 | $13.28 | 162056 |
| 2023-08-23 | 14.26 | $13.32 | 395800 |
| 2023-08-22 | 14.32 | $13.85 | 306251 |
| 2023-08-21 | 14.34 | $14.07 | 340600 |
| 2023-08-18 | 14.38 | $14.14 | 180559 |
| 2023-08-17 | 14.32 | $14.08 | 239603 |
| 2023-08-16 | 14.30 | $14.02 | 195846 |
| 2023-08-15 | 14.24 | $14.05 | 337645 |
| 2023-08-14 | 14.18 | $14.72 | 293700 |
| 2023-08-11 | 14.14 | $14.46 | 198100 |
| 2023-08-10 | 14.03 | $14.42 | 338199 |
| 2023-08-09 | 14.00 | $14.97 | 582401 |
| 2023-08-08 | 13.93 | $14.84 | 552110 |
| 2023-08-07 | 13.84 | $14.16 | 527900 |
| 2023-08-04 | 13.77 | $14.48 | 327151 |
| 2023-08-03 | 13.67 | $14.76 | 362200 |
| 2023-08-02 | 13.49 | $13.80 | 334917 |
| 2023-08-01 | 13.37 | $14.50 | 536418 |
| 2023-07-31 | 13.23 | $15.15 | 922311 |
| 2023-07-28 | 13.01 | $13.74 | 363435 |
| 2023-07-27 | 12.92 | $13.74 | 483200 |
| 2023-07-26 | 12.77 | $14.38 | 444539 |
| 2023-07-25 | 12.60 | $14.33 | 643408 |
| 2023-07-24 | 12.45 | $14.89 | 1.4M |
| 2023-07-21 | 12.32 | $12.94 | 530500 |
| 2023-07-20 | 12.30 | $13.59 | 1.6M |
| 2023-07-19 | 12.28 | $12.86 | 3.4M |
| 2023-07-18 | 12.29 | $12.87 | 488431 |
| 2023-07-17 | 12.36 | $13.87 | 417340 |
| 2023-07-14 | 12.44 | $12.31 | 492000 |
| 2023-07-13 | 12.59 | $13.77 | 275525 |
| 2023-07-12 | 12.65 | $13.56 | 182590 |
| 2023-07-11 | 12.69 | $13.17 | 286824 |
| 2023-07-10 | 12.77 | $12.63 | 238197 |
| 2023-07-07 | 12.91 | $12.45 | 366200 |
| 2023-07-06 | 13.08 | $11.25 | 428300 |
| 2023-07-05 | 13.23 | $11.36 | 307400 |
| 2023-07-03 | 13.34 | $11.67 | 326821 |
| 2023-06-30 | 13.43 | $10.88 | 943849 |
| 2023-06-29 | 13.53 | $11.84 | 323120 |
| 2023-06-28 | 13.56 | $10.77 | 441900 |
| 2023-06-27 | 13.69 | $10.93 | 941400 |
| 2023-06-26 | 13.84 | $11.41 | 724335 |
| 2023-06-23 | 13.99 | $12.29 | 643200 |
| 2023-06-22 | 14.12 | $12.44 | 371456 |
| 2023-06-21 | 14.26 | $13.21 | 254919 |
| 2023-06-20 | 14.36 | $13.21 | 917739 |
| 2023-06-16 | 14.41 | $14.15 | 492500 |
| 2023-06-15 | 14.40 | $15.47 | 188418 |
| 2023-06-14 | 14.33 | $15.31 | 184148 |
| 2023-06-13 | 14.23 | $14.91 | 353120 |
| 2023-06-12 | 14.18 | $14.41 | 136100 |
| 2023-06-09 | 14.16 | $14.78 | 184701 |
| 2023-06-08 | 14.19 | $15.37 | 326112 |
| 2023-06-07 | 14.25 | $15.84 | 374161 |
| 2023-06-06 | 14.30 | $14.37 | 494822 |
| 2023-06-05 | 14.40 | $13.50 | 439044 |
| 2023-06-02 | 14.53 | $13.55 | 352535 |
| 2023-06-01 | 14.61 | $12.89 | 331603 |
| 2023-05-31 | 14.74 | $12.34 | 609513 |
| 2023-05-30 | 15.01 | $13.40 | 279300 |
| 2023-05-26 | 15.30 | $13.98 | 266300 |
| 2023-05-25 | 15.59 | $14.30 | 190713 |
| 2023-05-24 | 15.85 | $14.92 | 230800 |
| 2023-05-23 | 16.05 | $15.28 | 283091 |
| 2023-05-22 | 16.27 | $15.22 | 368500 |
| 2023-05-19 | 16.58 | $14.26 | 440219 |
| 2023-05-18 | 16.99 | $13.97 | 262341 |
| 2023-05-17 | 17.44 | $13.96 | 285100 |
| 2023-05-16 | 17.91 | $13.35 | 267012 |
| 2023-05-15 | 18.44 | $13.83 | 510541 |
| 2023-05-12 | 18.94 | $14.13 | 399775 |
| 2023-05-11 | 19.42 | $15.27 | 723414 |
| 2023-05-10 | 19.86 | $16.60 | 288216 |
| 2023-05-09 | 20.21 | $16.81 | 289073 |
| 2023-05-08 | 20.54 | $16.40 | 346700 |
| 2023-05-05 | 20.91 | $16.14 | 314969 |
| 2023-05-04 | 21.28 | $15.20 | 346346 |
| 2023-05-03 | 21.72 | $15.51 | 397600 |
| 2023-05-02 | 22.15 | $17.60 | 332100 |
| 2023-05-01 | 22.50 | $19.30 | 186309 |
| 2023-04-28 | 22.68 | $19.76 | 261500 |
| 2023-04-27 | 22.86 | $19.41 | 212129 |
| 2023-04-26 | 23.03 | $19.02 | 387150 |
| 2023-04-25 | 23.20 | $19.74 | 352100 |
| 2023-04-24 | 23.32 | $21.26 | 782943 |
| 2023-04-21 | 23.32 | $22.58 | 128100 |
| 2023-04-20 | 23.24 | $22.92 | 141643 |
| 2023-04-19 | 23.16 | $23.43 | 143000 |
| 2023-04-18 | 23.09 | $23.85 | 138500 |
| 2023-04-17 | 22.95 | $23.82 | 162601 |
| 2023-04-14 | 22.80 | $23.76 | 89741 |
| 2023-04-13 | 22.71 | $24.00 | 90800 |
| 2023-04-12 | 22.56 | $23.65 | 153451 |
| 2023-04-11 | 22.51 | $23.51 | 123500 |
| 2023-04-10 | 22.44 | $23.74 | 145400 |
| 2023-04-06 | 22.39 | $23.57 | 128500 |
| 2023-04-05 | 22.42 | $23.97 | 150906 |
| 2023-04-04 | 22.55 | $24.16 | 119467 |
| 2023-04-03 | 22.69 | $24.53 | 269841 |
| 2023-03-31 | 22.88 | $23.00 | 154200 |
| 2023-03-30 | 23.16 | $23.23 | 127700 |
| 2023-03-29 | 23.39 | $22.92 | 140900 |
| 2023-03-28 | 23.64 | $22.36 | 192806 |
| 2023-03-27 | 23.86 | $22.13 | 188810 |
| 2023-03-24 | 24.11 | $21.24 | 163326 |
| 2023-03-23 | 24.42 | $21.02 | 234021 |
| 2023-03-22 | 24.73 | $21.31 | 189457 |
| 2023-03-21 | 24.99 | $21.99 | 166927 |
| 2023-03-20 | 25.20 | $21.05 | 132800 |
| 2023-03-17 | 25.50 | $20.88 | 296400 |
| 2023-03-16 | 25.87 | $21.92 | 237876 |
| 2023-03-15 | 26.21 | $21.03 | 465500 |
| 2023-03-14 | 26.60 | $22.59 | 328600 |
| 2023-03-13 | 26.87 | $22.17 | 217800 |
| 2023-03-10 | 27.17 | $22.76 | 597100 |
| 2023-03-09 | 27.41 | $24.20 | 386972 |
| 2023-03-08 | 27.58 | $26.45 | 288244 |
| 2023-03-07 | 27.61 | $27.09 | 341633 |
| 2023-03-06 | 27.61 | $28.26 | 245530 |
| 2023-03-03 | 27.58 | $28.66 | 311300 |
| 2023-03-02 | 27.52 | $27.82 | 167400 |
| 2023-03-01 | 27.52 | $27.95 | 176100 |
| 2023-02-28 | 27.52 | $26.75 | 117106 |
| 2023-02-27 | 27.59 | $27.05 | 65503 |
| 2023-02-24 | 27.70 | $27.41 | 82121 |
| 2023-02-23 | 27.82 | $27.30 | 131500 |
| 2023-02-22 | 27.94 | $26.50 | 119010 |
| 2023-02-21 | 28.03 | $26.22 | 125030 |
| 2023-02-17 | 28.07 | $27.05 | 391679 |
| 2023-02-16 | 28.02 | $28.15 | 128683 |
| 2023-02-15 | 27.88 | $28.77 | 256719 |
| 2023-02-14 | 27.72 | $28.75 | 130700 |
| 2023-02-13 | 27.57 | $28.17 | 99142 |
| 2023-02-10 | 27.36 | $28.15 | 112420 |
| 2023-02-09 | 27.15 | $27.54 | 129700 |
| 2023-02-08 | 26.98 | $27.52 | 132400 |
| 2023-02-07 | 26.80 | $27.12 | 151313 |
| 2023-02-06 | 26.65 | $27.12 | 126327 |
| 2023-02-03 | 26.47 | $27.57 | 116000 |
| 2023-02-02 | 26.19 | $27.48 | 194500 |
| 2023-02-01 | 25.94 | $27.84 | 225435 |
| 2023-01-31 | 25.71 | $27.96 | 141997 |
| 2023-01-30 | 25.46 | $28.12 | 125036 |
| 2023-01-27 | 25.19 | $29.28 | 283727 |
| 2023-01-26 | 24.86 | $29.86 | 244741 |
| 2023-01-25 | 24.51 | $29.62 | 308900 |
| 2023-01-24 | 24.14 | $28.40 | 709345 |
| 2023-01-23 | 23.77 | $26.92 | 285700 |
| 2023-01-20 | 23.53 | $25.98 | 277402 |
| 2023-01-19 | 23.25 | $25.50 | 273000 |
| 2023-01-18 | 23.00 | $25.47 | 178925 |
| 2023-01-17 | 22.73 | $25.75 | 280100 |
| 2023-01-13 | 22.45 | $24.00 | 85417 |
| 2023-01-12 | 22.26 | $24.00 | 221600 |
| 2023-01-11 | 22.10 | $23.99 | 240300 |
| 2023-01-10 | 21.91 | $23.99 | 229146 |
| 2023-01-09 | 21.73 | $24.22 | 324821 |
| 2023-01-06 | 21.60 | $23.40 | 424049 |
| 2023-01-05 | 21.51 | $21.99 | 349543 |
| 2023-01-04 | 21.51 | $22.57 | 1.2M |
| 2023-01-03 | 21.46 | $23.17 | 174200 |
| 2022-12-30 | 21.45 | $22.87 | 166120 |
| 2022-12-29 | 21.49 | $22.88 | 145525 |
| 2022-12-28 | 21.54 | $22.55 | 181228 |
| 2022-12-27 | 21.58 | $23.00 | 423714 |
| 2022-12-23 | 21.60 | $22.11 | 241616 |
| 2022-12-22 | 21.65 | $21.13 | 163032 |
| 2022-12-21 | 21.73 | $22.00 | 160500 |
| 2022-12-20 | 21.79 | $20.49 | 75738 |
| 2022-12-19 | 21.90 | $20.47 | 105601 |
| 2022-12-16 | 22.01 | $20.04 | 188800 |
| 2022-12-15 | 22.16 | $20.14 | 181006 |
| 2022-12-14 | 22.29 | $20.21 | 206800 |
| 2022-12-13 | 22.51 | $20.81 | 225547 |
| 2022-12-12 | 22.69 | $20.16 | 199242 |
| 2022-12-09 | 22.83 | $20.37 | 188922 |
| 2022-12-08 | 22.96 | $21.73 | 138900 |
| 2022-12-07 | 22.96 | $21.56 | 90733 |
| 2022-12-06 | 23.07 | $21.85 | 147300 |
| 2022-12-05 | 23.19 | $21.73 | 196318 |
| 2022-12-02 | 23.28 | $22.97 | 126687 |
| 2022-12-01 | 23.34 | $23.56 | 133703 |
| 2022-11-30 | 23.27 | $23.98 | 177353 |
| 2022-11-29 | 23.26 | $23.34 | 128200 |
| 2022-11-28 | 23.26 | $23.28 | 157800 |
| 2022-11-25 | 23.22 | $23.19 | 67518 |
| 2022-11-23 | 23.19 | $22.78 | 167614 |
| 2022-11-22 | 23.20 | $23.08 | 138400 |
| 2022-11-21 | 23.17 | $22.74 | 324033 |
| 2022-11-18 | 23.10 | $22.59 | 123434 |
| 2022-11-17 | 23.05 | $23.12 | 153877 |
| 2022-11-16 | 22.99 | $22.79 | 239258 |
| 2022-11-15 | 22.95 | $24.53 | 528728 |
| 2022-11-14 | 22.79 | $24.35 | 365700 |
| 2022-11-11 | 22.64 | $23.10 | 122100 |
| 2022-11-10 | 22.52 | $22.93 | 239258 |
| 2022-11-09 | 22.47 | $21.79 | 154512 |
| 2022-11-08 | 22.43 | $23.74 | 148300 |
| 2022-11-07 | 22.34 | $24.15 | 170100 |
| 2022-11-04 | 22.26 | $23.57 | 211000 |
| 2022-11-03 | 22.28 | $24.16 | 219257 |
| 2022-11-02 | 22.31 | $22.26 | 131225 |
| 2022-11-01 | 22.48 | $23.74 | 120600 |
| 2022-10-31 | 22.55 | $23.32 | 215700 |
| 2022-10-28 | 22.57 | $22.39 | 173600 |
| 2022-10-27 | 22.54 | $22.76 | 87900 |
| 2022-10-26 | 22.50 | $22.83 | 82045 |
| 2022-10-25 | 22.49 | $22.52 | 176600 |
| 2022-10-24 | 22.40 | $21.38 | 125716 |
| 2022-10-21 | 22.30 | $21.58 | 157025 |
| 2022-10-20 | 22.23 | $21.84 | 139300 |
| 2022-10-19 | 22.24 | $22.11 | 179386 |
| 2022-10-18 | 22.28 | $21.27 | 150024 |
| 2022-10-17 | 22.39 | $21.27 | 132823 |
| 2022-10-14 | 22.50 | $20.88 | 98516 |
| 2022-10-13 | 22.67 | $21.83 | 150200 |
| 2022-10-12 | 22.92 | $20.99 | 120100 |
| 2022-10-11 | 23.27 | $21.88 | 121932 |
| 2022-10-10 | 23.52 | $22.61 | 131736 |
| 2022-10-07 | 23.77 | $23.88 | 162800 |
| 2022-10-06 | 23.90 | $24.90 | 166969 |
| 2022-10-05 | 23.88 | $25.56 | 224611 |
| 2022-10-04 | 23.82 | $25.28 | 207600 |
| 2022-10-03 | 23.83 | $23.71 | 180100 |
| 2022-09-30 | 23.97 | $21.66 | 140400 |
| 2022-09-29 | 24.10 | $22.04 | 94842 |
| 2022-09-28 | 24.27 | $22.55 | 148000 |
| 2022-09-27 | 24.47 | $20.81 | 228800 |
| 2022-09-26 | 24.87 | $19.40 | 290053 |
| 2022-09-23 | 25.31 | $20.12 | 199941 |
| 2022-09-22 | 25.71 | $21.98 | 202600 |
| 2022-09-21 | 25.85 | $23.00 | 117939 |
| 2022-09-20 | 25.84 | $23.42 | 118200 |
| 2022-09-19 | 25.72 | $23.59 | 163029 |
| 2022-09-16 | 25.67 | $24.09 | 1.1M |
| 2022-09-15 | 25.63 | $26.89 | 156405 |
| 2022-09-14 | 25.36 | $28.05 | 160900 |
| 2022-09-13 | 24.94 | $26.84 | 181421 |
| 2022-09-12 | 24.60 | $27.56 | 187700 |
| 2022-09-09 | 24.27 | $26.46 | 179972 |
| 2022-09-08 | 23.98 | $24.64 | 129862 |
| 2022-09-07 | 23.79 | $24.28 | 230300 |
| 2022-09-06 | 23.63 | $25.59 | 200500 |
| 2022-09-02 | 23.43 | $26.35 | 360816 |
| 2022-09-01 | 23.18 | $24.39 | 202300 |
| 2022-08-31 | 22.97 | $25.32 | 234540 |
| 2022-08-30 | 22.81 | $26.52 | 303028 |
| 2022-08-29 | 22.63 | $29.00 | 262900 |
| 2022-08-26 | 22.39 | $28.01 | 406909 |
| 2022-08-25 | 22.22 | $28.17 | 794300 |
| 2022-08-24 | 22.05 | $24.89 | 428700 |
| 2022-08-23 | 22.07 | $22.75 | 194146 |
| 2022-08-22 | 22.15 | $21.05 | 256891 |
| 2022-08-19 | 22.35 | $22.50 | 173068 |
| 2022-08-18 | 22.36 | $23.32 | 334831 |
| 2022-08-17 | 22.38 | $21.46 | 290219 |
| 2022-08-16 | 22.54 | $19.70 | 150511 |
| 2022-08-15 | 22.75 | $19.98 | 242500 |
| 2022-08-12 | 22.91 | $20.96 | 182578 |
| 2022-08-11 | 22.99 | $20.79 | 338900 |
| 2022-08-10 | 23.08 | $20.79 | 242410 |
| 2022-08-09 | 23.14 | $21.09 | 287703 |
| 2022-08-08 | 23.16 | $21.62 | 125800 |
| 2022-08-05 | 23.21 | $21.25 | 166216 |
| 2022-08-04 | 23.35 | $20.22 | 140768 |
| 2022-08-03 | 23.59 | $22.08 | 189567 |
| 2022-08-02 | 23.65 | $22.92 | 137833 |
| 2022-08-01 | 23.71 | $24.25 | 159232 |
| 2022-07-29 | 23.76 | $24.58 | 105200 |
| 2022-07-28 | 23.81 | $24.70 | 94400 |
| 2022-07-27 | 23.89 | $25.38 | 114100 |
| 2022-07-26 | 24.06 | $24.33 | 102920 |
| 2022-07-25 | 24.22 | $25.00 | 163500 |
| 2022-07-22 | 24.23 | $22.84 | 75747 |
| 2022-07-21 | 24.35 | $23.75 | 135501 |
| 2022-07-20 | 24.51 | $24.58 | 91700 |
| 2022-07-19 | 24.79 | $23.90 | 103900 |
| 2022-07-18 | 24.98 | $23.16 | 207342 |
| 2022-07-15 | 25.34 | $22.65 | 104840 |
| 2022-07-14 | 25.80 | $22.46 | 300500 |
| 2022-07-13 | 26.26 | $21.95 | 159751 |
| 2022-07-12 | 26.73 | $21.63 | 139333 |
| 2022-07-11 | 27.43 | $22.65 | 139246 |
| 2022-07-08 | 28.07 | $24.06 | 240885 |
| 2022-07-07 | 28.68 | $24.93 | 187454 |
| 2022-07-06 | 29.18 | $23.31 | 387029 |
| 2022-07-05 | 29.60 | $24.08 | 275390 |
| 2022-07-01 | 30.14 | $25.31 | 181347 |
| 2022-06-30 | 30.52 | $25.62 | 132147 |
| 2022-06-29 | 30.96 | $26.30 | 216144 |
| 2022-06-28 | 31.24 | $28.67 | 273254 |
| 2022-06-27 | 31.42 | $27.60 | 283682 |
| 2022-06-24 | 31.53 | $25.16 | 635740 |
| 2022-06-23 | 31.73 | $25.19 | 281131 |
| 2022-06-22 | 31.86 | $27.01 | 224967 |
| 2022-06-21 | 31.88 | $30.07 | 233200 |
| 2022-06-17 | 31.66 | $27.86 | 517932 |
| 2022-06-16 | 31.55 | $30.21 | 230400 |
| 2022-06-15 | 31.31 | $31.88 | 185686 |
| 2022-06-14 | 31.11 | $31.73 | 259927 |
| 2022-06-13 | 31.17 | $31.27 | 427863 |
| 2022-06-10 | 31.15 | $35.76 | 355441 |
| 2022-06-09 | 30.82 | $35.37 | 280300 |
| 2022-06-08 | 30.48 | $36.35 | 358100 |
| 2022-06-07 | 29.98 | $34.80 | 402247 |
| 2022-06-06 | 29.58 | $31.68 | 493641 |
| 2022-06-03 | 29.45 | $35.05 | 586300 |
| 2022-06-02 | 29.18 | $32.74 | 417262 |
| 2022-06-01 | 29.02 | $34.58 | 1.2M |
| 2022-05-31 | 28.72 | $31.87 | 407112 |
| 2022-05-27 | 28.48 | $32.18 | 380220 |
| 2022-05-26 | 28.24 | $29.82 | 410722 |
| 2022-05-25 | 28.25 | $29.15 | 327813 |
| 2022-05-24 | 28.36 | $27.83 | 334938 |
| 2022-05-23 | 28.46 | $27.31 | 431821 |
| 2022-05-20 | 28.77 | $25.75 | 300713 |
| 2022-05-19 | 29.36 | $25.72 | 315101 |
| 2022-05-18 | 29.76 | $25.32 | 468929 |
| 2022-05-17 | 30.14 | $27.98 | 1.5M |
| 2022-05-16 | 30.39 | $32.81 | 642908 |
| 2022-05-13 | 30.40 | $30.83 | 480428 |
| 2022-05-12 | 30.39 | $29.32 | 378117 |
| 2022-05-11 | 30.36 | $28.42 | 388700 |
| 2022-05-10 | 30.04 | $26.46 | 276040 |
| 2022-05-09 | 29.76 | $26.70 | 462100 |
| 2022-05-06 | 29.55 | $29.18 | 540200 |
| 2022-05-05 | 29.18 | $29.56 | 575210 |
| 2022-05-04 | 28.78 | $29.67 | 663300 |
| 2022-05-03 | 28.43 | $28.61 | 403700 |
| 2022-05-02 | 28.13 | $27.00 | 489215 |
| 2022-04-29 | 27.92 | $27.31 | 676800 |
| 2022-04-28 | 27.66 | $30.01 | 631128 |
| 2022-04-27 | 27.28 | $31.31 | 353100 |
| 2022-04-26 | 26.81 | $29.99 | 606000 |
| 2022-04-25 | 26.43 | $33.35 | 1.7M |
| 2022-04-22 | 25.89 | $37.69 | 1.3M |
| 2022-04-21 | 25.08 | $33.75 | 948202 |
| 2022-04-20 | 24.51 | $32.86 | 626121 |
| 2022-04-19 | 23.97 | $32.96 | 1.1M |
| 2022-04-18 | 23.43 | $33.00 | 1.6M |
| 2022-04-14 | 22.81 | $30.58 | 3.8M |
| 2022-04-13 | 22.33 | $28.83 | 5.8M |
| 2022-04-12 | 21.86 | $21.88 | 523236 |
| 2022-04-11 | 21.71 | $21.05 | 45101 |
| 2022-04-08 | 21.57 | $22.31 | 53214 |
| 2022-04-07 | 21.52 | $21.84 | 76916 |
| 2022-04-06 | 21.55 | $21.61 | 63403 |
| 2022-04-05 | 21.63 | $22.58 | 62100 |
| 2022-04-04 | 21.76 | $22.66 | 68600 |
| 2022-04-01 | 21.80 | $22.75 | 90102 |
| 2022-03-31 | 21.76 | $22.20 | 217334 |
| 2022-03-30 | 21.73 | $22.46 | 90700 |
| 2022-03-29 | 21.67 | $21.86 | 70607 |
| 2022-03-28 | 21.63 | $22.47 | 82206 |
| 2022-03-25 | 21.56 | $22.50 | 137622 |
| 2022-03-24 | 21.50 | $21.49 | 88800 |
| 2022-03-23 | 21.48 | $22.33 | 34921 |
| 2022-03-22 | 21.36 | $21.98 | 55517 |
| 2022-03-21 | 21.25 | $22.27 | 64619 |
| 2022-03-18 | 21.11 | $20.61 | 103900 |
| 2022-03-17 | 21.06 | $20.86 | 59946 |
| 2022-03-16 | 21.01 | $19.55 | 75700 |
| 2022-03-15 | 21.00 | $18.81 | 77300 |
| 2022-03-14 | 21.08 | $18.32 | 171867 |
| 2022-03-11 | 21.16 | $21.29 | 100409 |
| 2022-03-10 | 21.10 | $22.35 | 148034 |
| 2022-03-09 | 20.93 | $23.25 | 183030 |
| 2022-03-08 | 20.64 | $25.11 | 228400 |
| 2022-03-07 | 20.28 | $23.49 | 343392 |
| 2022-03-04 | 19.97 | $22.00 | 154916 |
| 2022-03-03 | 19.75 | $21.50 | 126200 |
| 2022-03-02 | 19.54 | $21.43 | 174601 |
| 2022-03-01 | 19.37 | $21.01 | 413000 |
| 2022-02-28 | 19.20 | $21.14 | 122718 |
| 2022-02-25 | 19.04 | $21.25 | 145818 |
| 2022-02-24 | 18.90 | $20.95 | 133900 |
| 2022-02-23 | 18.75 | $20.00 | 123509 |
| 2022-02-22 | 18.61 | $19.83 | 65722 |
| 2022-02-18 | 18.45 | $19.52 | 37121 |
| 2022-02-17 | 18.36 | $19.46 | 25400 |
| 2022-02-16 | 18.29 | $19.90 | 31700 |
| 2022-02-15 | 18.21 | $19.47 | 54926 |
| 2022-02-14 | 18.15 | $20.25 | 51649 |
| 2022-02-11 | 18.07 | $20.08 | 94600 |
| 2022-02-10 | 17.97 | $20.03 | 131042 |
| 2022-02-09 | 17.84 | $18.86 | 88239 |
| 2022-02-08 | 17.79 | $17.50 | 25734 |
| 2022-02-07 | 17.79 | $17.88 | 33605 |
| 2022-02-04 | 17.79 | $17.39 | 43800 |
| 2022-02-03 | 17.79 | $17.47 | 28416 |
| 2022-02-02 | 17.78 | $17.40 | 40400 |
| 2022-02-01 | 17.74 | $17.91 | 32600 |
| 2022-01-31 | 17.65 | $17.77 | 37600 |
| 2022-01-28 | 17.49 | $17.86 | 20400 |
| 2022-01-27 | 17.36 | $18.39 | 59400 |
| 2022-01-26 | 17.22 | $18.00 | 79700 |
| 2022-01-25 | 17.11 | $17.22 | 86268 |
| 2022-01-24 | 17.03 | $16.61 | 118800 |
| 2022-01-21 | 16.95 | $17.66 | 71538 |
| 2022-01-20 | 16.82 | $18.20 | 32937 |
| 2022-01-19 | 16.65 | $18.24 | 48800 |
| 2022-01-18 | 16.47 | $18.31 | 67936 |
| 2022-01-14 | 16.29 | $18.67 | 46848 |
| 2022-01-13 | 16.06 | $18.02 | 104332 |
| 2022-01-12 | 15.85 | $17.53 | 73200 |
| 2022-01-11 | 15.68 | $17.70 | 41100 |
| 2022-01-10 | 15.50 | $17.50 | 52531 |
| 2022-01-07 | 15.35 | $17.90 | 91657 |
| 2022-01-06 | 15.20 | $17.38 | 60507 |
| 2022-01-05 | 15.08 | $17.28 | 95944 |
| 2022-01-04 | 14.96 | $16.73 | 84902 |
| 2022-01-03 | 14.86 | $15.95 | 63547 |
| 2021-12-31 | 14.75 | $14.64 | 219444 |
| 2021-12-30 | 14.71 | $15.27 | 46700 |
| 2021-12-29 | 14.61 | $15.56 | 37250 |
| 2021-12-28 | 14.51 | $15.76 | 53026 |
| 2021-12-27 | 14.43 | $15.75 | 87518 |
| 2021-12-23 | 14.35 | $15.04 | 37614 |
| 2021-12-22 | 14.28 | $14.98 | 36200 |
| 2021-12-21 | 14.22 | $14.82 | 51400 |
| 2021-12-20 | 14.15 | $14.67 | 47101 |
| 2021-12-17 | 14.10 | $14.60 | 81100 |
| 2021-12-16 | 14.07 | $14.09 | 29719 |
| 2021-12-15 | 14.05 | $13.89 | 24712 |
| 2021-12-14 | 14.07 | $14.09 | 94200 |
| 2021-12-13 | 14.06 | $14.08 | 43246 |
| 2021-12-10 | 14.07 | $14.46 | 41000 |
| 2021-12-09 | 14.04 | $14.96 | 22405 |
| 2021-12-08 | 13.98 | $14.94 | 26800 |
| 2021-12-07 | 13.98 | $14.90 | 51631 |
| 2021-12-06 | 13.98 | $14.75 | 85897 |
| 2021-12-03 | 13.95 | $13.65 | 18400 |
| 2021-12-02 | 13.98 | $13.86 | 28200 |
| 2021-12-01 | 14.04 | $13.40 | 20000 |
| 2021-11-30 | 14.13 | $13.59 | 67724 |
| 2021-11-29 | 14.21 | $14.03 | 47906 |
| 2021-11-26 | 14.21 | $14.13 | 243800 |
| 2021-11-24 | 14.21 | $13.63 | 20937 |
| 2021-11-23 | 14.17 | $13.80 | 22412 |
| 2021-11-22 | 14.12 | $13.57 | 45500 |
| 2021-11-19 | 14.09 | $13.54 | 72611 |
| 2021-11-18 | 13.97 | $14.00 | 47100 |
| 2021-11-17 | 13.82 | $13.81 | 40817 |
| 2021-11-16 | 13.68 | $14.23 | 36908 |
| 2021-11-15 | 13.51 | $13.95 | 79543 |
| 2021-11-12 | 13.45 | $14.11 | 56815 |
| 2021-11-11 | 13.40 | $13.86 | 95300 |
| 2021-11-10 | 13.33 | $13.80 | 119300 |
| 2021-11-09 | 13.22 | $14.95 | 160136 |
| 2021-11-08 | 13.05 | $14.88 | 64900 |
| 2021-11-05 | 12.89 | $14.18 | 54600 |
| 2021-11-04 | 12.75 | $14.36 | 108411 |
| 2021-11-03 | 12.59 | $14.98 | 59700 |
| 2021-11-02 | 12.37 | $15.10 | 153252 |
| 2021-11-01 | 12.15 | $15.23 | 234100 |
| 2021-10-29 | 11.88 | $14.13 | 62900 |
| 2021-10-28 | 11.62 | $14.05 | 232300 |
| 2021-10-27 | 11.37 | $12.90 | 225300 |
| 2021-10-26 | 11.18 | $12.85 | 169906 |
| 2021-10-25 | 10.99 | $12.95 | 373500 |
| 2021-10-22 | 10.79 | $11.15 | 105504 |
| 2021-10-21 | 10.69 | $10.90 | 729512 |
| 2021-10-20 | 10.60 | $11.06 | 209300 |
| 2021-10-19 | 10.49 | $10.82 | 165914 |
| 2021-10-18 | 10.40 | $12.76 | 26120 |
| 2021-10-15 | 10.20 | $13.05 | 58900 |
| 2021-10-14 | 10.00 | $12.57 | 47700 |
| 2021-10-13 | 9.83 | $11.52 | 9500 |
| 2021-10-12 | 9.73 | $11.46 | 13712 |
| 2021-10-11 | 9.61 | $11.73 | 210537 |
| 2021-10-08 | 9.49 | $11.44 | 44065 |
| 2021-10-07 | 9.38 | $11.14 | 48045 |
| 2021-10-06 | 9.30 | $10.51 | 110725 |
| 2021-10-05 | 9.26 | $10.75 | 148123 |
| 2021-10-04 | 9.19 | $9.85 | 71439 |
| 2021-10-01 | 9.18 | $9.00 | 16200 |
| 2021-09-30 | 9.19 | $9.00 | 12300 |
| 2021-09-29 | 9.21 | $9.00 | 17029 |
| 2021-09-28 | 9.24 | $9.10 | 20435 |
| 2021-09-27 | 9.26 | $9.05 | 32100 |
| 2021-09-24 | 9.28 | $9.00 | 9840 |
| 2021-09-23 | 9.26 | $9.16 | 37531 |
| 2021-09-22 | 9.21 | $8.87 | 45147 |
| 2021-09-21 | 9.20 | $8.96 | 3900 |
| 2021-09-20 | 9.18 | $8.92 | 18627 |
| 2021-09-17 | 9.17 | $8.91 | 33838 |
| 2021-09-16 | 9.15 | $9.25 | 16141 |
| 2021-09-15 | 9.14 | $9.41 | 36255 |
| 2021-09-14 | 9.12 | $9.12 | 13171 |
| 2021-09-13 | 9.19 | $9.35 | 19629 |
| 2021-09-10 | 9.25 | $9.34 | 30336 |
| 2021-09-09 | 9.33 | $9.51 | 25300 |
| 2021-09-08 | 9.40 | $9.55 | 41200 |
| 2021-09-07 | 9.46 | $9.53 | 14800 |
| 2021-09-03 | 9.55 | $9.49 | 14014 |
| 2021-09-02 | 9.62 | $9.27 | 11308 |
| 2021-09-01 | 9.71 | $9.37 | 22806 |
| 2021-08-31 | 9.78 | $9.67 | 15069 |
| 2021-08-30 | 9.83 | $9.40 | 24452 |
| 2021-08-27 | 9.92 | $9.52 | 68149 |
| 2021-08-26 | 9.99 | $8.60 | 303221 |
| 2021-08-25 | 10.12 | $8.22 | 137400 |
| 2021-08-24 | 10.27 | $8.61 | 82700 |
| 2021-08-23 | 10.40 | $8.62 | 79300 |
| 2021-08-20 | 10.54 | $8.71 | 66500 |
| 2021-08-19 | 10.69 | $8.55 | 52661 |
| 2021-08-18 | 10.84 | $9.02 | 74810 |
| 2021-08-17 | 10.94 | $8.90 | 134518 |
| 2021-08-16 | 11.04 | $10.55 | 9335 |
| 2021-08-13 | 11.01 | $10.54 | 4800 |
| 2021-08-12 | 11.00 | $10.92 | 4400 |
| 2021-08-11 | 11.00 | $10.90 | 18217 |
| 2021-08-10 | 11.00 | $10.85 | 6215 |
| 2021-08-09 | 11.02 | $11.20 | 7500 |
| 2021-08-06 | 10.98 | $11.00 | 24200 |
| 2021-08-05 | 10.96 | $11.13 | 8300 |
| 2021-08-04 | 10.95 | $10.76 | 7500 |
| 2021-08-03 | 10.99 | $10.63 | 23128 |
| 2021-08-02 | 11.02 | $11.15 | 2350 |
| 2021-07-30 | 10.99 | $10.90 | 14600 |
| 2021-07-29 | 10.98 | $11.30 | 13409 |
| 2021-07-28 | 10.93 | $11.13 | 15900 |
| 2021-07-27 | 10.88 | $11.28 | 22435 |
| 2021-07-26 | 10.82 | $11.30 | 10315 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.30
2026-07-22
Close Price
$7.92
Vol: 296844
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.41
Average
14.97
Maximum
32.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 7.30 | $7.92 | 296844 |
| 2026-07-21 | 7.24 | $7.72 | 406536 |
| 2026-07-20 | 7.19 | $7.37 | 319500 |
| 2026-07-17 | 7.17 | $7.37 | 302100 |
| 2026-07-16 | 7.15 | $7.26 | 373800 |
| 2026-07-15 | 7.14 | $7.29 | 374107 |
| 2026-07-14 | 7.12 | $7.49 | 424767 |
| 2026-07-13 | 7.08 | $7.35 | 628222 |
| 2026-07-10 | 7.05 | $7.01 | 287500 |
| 2026-07-09 | 7.06 | $7.00 | 467843 |
| 2026-07-08 | 7.07 | $7.44 | 1.1M |
| 2026-07-07 | 7.03 | $6.62 | 423349 |
| 2026-07-06 | 7.07 | $6.47 | 277500 |
| 2026-07-02 | 7.13 | $6.70 | 453092 |
| 2026-07-01 | 7.18 | $6.66 | 531643 |
| 2026-06-30 | 7.23 | $6.99 | 635839 |
| 2026-06-29 | 7.26 | $6.70 | 440334 |
| 2026-06-26 | 7.32 | $6.79 | 1.1M |
| 2026-06-25 | 7.37 | $6.98 | 595151 |
| 2026-06-24 | 7.41 | $6.78 | 1.1M |
| 2026-06-23 | 7.48 | $7.18 | 436584 |
| 2026-06-22 | 7.51 | $7.51 | 534848 |
| 2026-06-18 | 7.51 | $7.18 | 1.0M |
| 2026-06-17 | 7.54 | $7.55 | 556930 |
| 2026-06-16 | 7.54 | $7.52 | 972751 |
| 2026-06-15 | 7.55 | $7.63 | 1.3M |
| 2026-06-12 | 7.54 | $7.85 | 722100 |
| 2026-06-11 | 7.50 | $8.03 | 688532 |
| 2026-06-10 | 7.45 | $8.18 | 658429 |
| 2026-06-09 | 7.37 | $7.36 | 742314 |
| 2026-06-08 | 7.37 | $7.84 | 459943 |
| 2026-06-05 | 7.32 | $7.56 | 586400 |
| 2026-06-04 | 7.30 | $8.30 | 854906 |
| 2026-06-03 | 7.19 | $8.07 | 846700 |
| 2026-06-02 | 7.10 | $7.92 | 741300 |
| 2026-06-01 | 7.02 | $7.46 | 814820 |
| 2026-05-29 | 6.97 | $7.10 | 728200 |
| 2026-05-28 | 6.96 | $7.00 | 1.1M |
| 2026-05-27 | 6.95 | $6.86 | 1.0M |
| 2026-05-26 | 6.96 | $7.06 | 736163 |
| 2026-05-22 | 6.95 | $7.85 | 765734 |
| 2026-05-21 | 6.86 | $7.30 | 701665 |
| 2026-05-20 | 6.81 | $7.62 | 1.1M |
| 2026-05-19 | 6.72 | $8.12 | 1.3M |
| 2026-05-18 | 6.58 | $7.54 | 1.0M |
| 2026-05-15 | 6.48 | $7.10 | 910519 |
| 2026-05-14 | 6.41 | $6.79 | 704800 |
| 2026-05-13 | 6.37 | $6.69 | 971027 |
| 2026-05-12 | 6.34 | $6.89 | 1.0M |
| 2026-05-11 | 6.28 | $5.97 | 548900 |
| 2026-05-08 | 6.31 | $5.82 | 880000 |
| 2026-05-07 | 6.36 | $5.59 | 1.9M |
| 2026-05-06 | 6.44 | $6.18 | 858526 |
| 2026-05-05 | 6.47 | $6.79 | 515311 |
| 2026-05-04 | 6.44 | $6.92 | 561741 |
| 2026-05-01 | 6.39 | $6.70 | 433738 |
| 2026-04-30 | 6.35 | $6.78 | 605761 |
| 2026-04-29 | 6.31 | $6.96 | 759800 |
| 2026-04-28 | 6.24 | $6.69 | 828804 |
| 2026-04-27 | 6.19 | $6.33 | 638846 |
| 2026-04-24 | 6.18 | $6.23 | 514823 |
| 2026-04-23 | 6.17 | $6.24 | 1.0M |
| 2026-04-22 | 6.16 | $6.19 | 854415 |
| 2026-04-21 | 6.16 | $6.06 | 1.2M |
| 2026-04-20 | 6.17 | $5.68 | 807971 |
| 2026-04-17 | 6.22 | $5.35 | 1.4M |
| 2026-04-16 | 6.31 | $5.65 | 1.2M |
| 2026-04-15 | 6.38 | $5.77 | 1.3M |
| 2026-04-14 | 6.45 | $5.89 | 565609 |
| 2026-04-13 | 6.51 | $6.37 | 513600 |
| 2026-04-10 | 6.52 | $6.34 | 619800 |
| 2026-04-09 | 6.54 | $6.30 | 1.3M |
| 2026-04-08 | 6.57 | $6.34 | 1.6M |
| 2026-04-07 | 6.59 | $7.09 | 595342 |
| 2026-04-06 | 6.54 | $7.05 | 604800 |
| 2026-04-02 | 6.48 | $6.90 | 1.2M |
| 2026-04-01 | 6.44 | $6.30 | 805127 |
| 2026-03-31 | 6.45 | $6.90 | 1.3M |
| 2026-03-30 | 6.41 | $7.61 | 1.6M |
| 2026-03-27 | 6.28 | $7.10 | 700820 |
| 2026-03-26 | 6.19 | $6.92 | 664392 |
| 2026-03-25 | 6.12 | $6.55 | 761818 |
| 2026-03-24 | 6.07 | $6.90 | 987000 |
| 2026-03-23 | 5.99 | $6.45 | 1.2M |
| 2026-03-20 | 5.94 | $6.83 | 1.2M |
| 2026-03-19 | 5.84 | $6.82 | 1.0M |
| 2026-03-18 | 5.74 | $6.87 | 1.1M |
| 2026-03-17 | 5.62 | $6.70 | 1.1M |
| 2026-03-16 | 5.51 | $6.50 | 1.5M |
| 2026-03-13 | 5.40 | $6.01 | 1.9M |
| 2026-03-12 | 5.34 | $5.69 | 2.8M |
| 2026-03-11 | 5.30 | $5.85 | 1.1M |
| 2026-03-10 | 5.24 | $5.50 | 1.3M |
| 2026-03-09 | 5.22 | $5.64 | 1.7M |
| 2026-03-06 | 5.17 | $5.58 | 1.5M |
| 2026-03-05 | 5.13 | $5.34 | 1.8M |
| 2026-03-04 | 5.11 | $5.33 | 1.1M |
| 2026-03-03 | 5.08 | $5.54 | 1.9M |
| 2026-03-02 | 5.04 | $5.75 | 1.7M |
| 2026-02-27 | 4.96 | $5.21 | 658839 |
| 2026-02-26 | 4.94 | $5.09 | 607202 |
| 2026-02-25 | 4.92 | $4.98 | 444357 |
| 2026-02-24 | 4.91 | $5.08 | 323100 |
| 2026-02-23 | 4.90 | $5.17 | 467271 |
| 2026-02-20 | 4.87 | $5.30 | 1.1M |
| 2026-02-19 | 4.82 | $5.57 | 1.5M |
| 2026-02-18 | 4.74 | $5.24 | 1.3M |
| 2026-02-17 | 4.69 | $4.78 | 806243 |
| 2026-02-13 | 4.68 | $5.09 | 894168 |
| 2026-02-12 | 4.64 | $4.62 | 791100 |
| 2026-02-11 | 4.64 | $5.26 | 1.1M |
| 2026-02-10 | 4.57 | $4.65 | 377595 |
| 2026-02-09 | 4.56 | $4.65 | 242264 |
| 2026-02-06 | 4.56 | $4.79 | 741133 |
| 2026-02-05 | 4.53 | $4.51 | 897659 |
| 2026-02-04 | 4.53 | $4.93 | 694541 |
| 2026-02-03 | 4.49 | $4.82 | 931600 |
| 2026-02-02 | 4.46 | $4.66 | 1.1M |
| 2026-01-30 | 4.44 | $4.55 | 625528 |
| 2026-01-29 | 4.42 | $4.57 | 957224 |
| 2026-01-28 | 4.41 | $4.43 | 588632 |
| 2026-01-27 | 4.41 | $4.33 | 1.3M |
| 2026-01-26 | 4.41 | $3.95 | 1.3M |
| 2026-01-23 | 4.46 | $3.94 | 1.2M |
| 2026-01-22 | 4.52 | $3.89 | 2.3M |
| 2026-01-21 | 4.58 | $4.27 | 1.3M |
| 2026-01-20 | 4.62 | $4.18 | 1.2M |
| 2026-01-16 | 4.66 | $4.61 | 482700 |
| 2026-01-15 | 4.67 | $4.72 | 543303 |
| 2026-01-14 | 4.66 | $4.94 | 722300 |
| 2026-01-13 | 4.63 | $4.68 | 757943 |
| 2026-01-12 | 4.63 | $4.35 | 606000 |
| 2026-01-09 | 4.66 | $4.38 | 717600 |
| 2026-01-08 | 4.69 | $4.26 | 910716 |
| 2026-01-07 | 4.73 | $4.10 | 1.0M |
| 2026-01-06 | 4.80 | $4.44 | 795613 |
| 2026-01-05 | 4.84 | $4.37 | 970200 |
| 2026-01-02 | 4.89 | $4.47 | 752056 |
| 2025-12-31 | 4.93 | $4.74 | 793900 |
| 2025-12-30 | 4.95 | $4.75 | 817216 |
| 2025-12-29 | 4.97 | $4.69 | 1.1M |
| 2025-12-26 | 5.00 | $4.27 | 653244 |
| 2025-12-24 | 5.08 | $4.45 | 461121 |
| 2025-12-23 | 5.14 | $4.31 | 682009 |
| 2025-12-22 | 5.23 | $4.44 | 706200 |
| 2025-12-19 | 5.31 | $4.25 | 1.5M |
| 2025-12-18 | 5.43 | $4.39 | 837239 |
| 2025-12-17 | 5.54 | $4.43 | 1.0M |
| 2025-12-16 | 5.65 | $4.52 | 738610 |
| 2025-12-15 | 5.77 | $4.82 | 695426 |
| 2025-12-12 | 5.87 | $4.92 | 745100 |
| 2025-12-11 | 5.97 | $5.28 | 527100 |
| 2025-12-10 | 6.05 | $5.59 | 1.3M |
| 2025-12-09 | 6.09 | $5.65 | 586847 |
| 2025-12-08 | 6.14 | $5.39 | 685300 |
| 2025-12-05 | 6.22 | $5.77 | 662065 |
| 2025-12-04 | 6.27 | $6.28 | 722700 |
| 2025-12-03 | 6.26 | $5.80 | 1.1M |
| 2025-12-02 | 6.31 | $6.49 | 1.1M |
| 2025-12-01 | 6.29 | $6.88 | 445400 |
| 2025-11-28 | 6.23 | $6.71 | 464035 |
| 2025-11-26 | 6.18 | $6.51 | 324200 |
| 2025-11-25 | 6.15 | $6.46 | 397118 |
| 2025-11-24 | 6.12 | $6.43 | 971327 |
| 2025-11-21 | 6.08 | $6.17 | 570832 |
| 2025-11-20 | 6.07 | $5.94 | 653600 |
| 2025-11-19 | 6.09 | $5.70 | 404925 |
| 2025-11-18 | 6.13 | $5.69 | 338300 |
| 2025-11-17 | 6.17 | $5.56 | 407800 |
| 2025-11-14 | 6.24 | $5.99 | 357171 |
| 2025-11-13 | 6.26 | $5.89 | 445433 |
| 2025-11-12 | 6.30 | $5.99 | 374430 |
| 2025-11-11 | 6.34 | $6.01 | 461800 |
| 2025-11-10 | 6.37 | $5.77 | 304300 |
| 2025-11-07 | 6.44 | $5.83 | 680365 |
| 2025-11-06 | 6.50 | $5.25 | 952514 |
| 2025-11-05 | 6.63 | $6.12 | 529500 |
| 2025-11-04 | 6.68 | $6.20 | 303800 |
| 2025-11-03 | 6.74 | $6.29 | 394800 |
| 2025-10-31 | 6.78 | $6.65 | 703400 |
| 2025-10-30 | 6.80 | $6.36 | 505441 |
| 2025-10-29 | 6.84 | $6.21 | 412901 |
| 2025-10-28 | 6.91 | $6.35 | 1.2M |
| 2025-10-27 | 6.97 | $6.66 | 497000 |
| 2025-10-24 | 7.00 | $6.98 | 388145 |
| 2025-10-23 | 7.00 | $7.16 | 621534 |
| 2025-10-22 | 6.98 | $6.80 | 407941 |
| 2025-10-21 | 7.00 | $6.82 | 336100 |
| 2025-10-20 | 7.02 | $6.77 | 333247 |
| 2025-10-17 | 7.05 | $6.72 | 361166 |
| 2025-10-16 | 7.08 | $6.89 | 341906 |
| 2025-10-15 | 7.11 | $7.00 | 561343 |
| 2025-10-14 | 7.12 | $7.08 | 823600 |
| 2025-10-13 | 7.12 | $6.90 | 410937 |
| 2025-10-10 | 7.14 | $6.61 | 712600 |
| 2025-10-09 | 7.20 | $7.09 | 260446 |
| 2025-10-08 | 7.21 | $7.05 | 548749 |
| 2025-10-07 | 7.23 | $7.23 | 251526 |
| 2025-10-06 | 7.23 | $7.34 | 477619 |
| 2025-10-03 | 7.22 | $7.21 | 291423 |
| 2025-10-02 | 7.22 | $6.95 | 407988 |
| 2025-10-01 | 7.24 | $7.19 | 567028 |
| 2025-09-30 | 7.25 | $7.07 | 453928 |
| 2025-09-29 | 7.27 | $7.07 | 461500 |
| 2025-09-26 | 7.29 | $7.26 | 403232 |
| 2025-09-25 | 7.29 | $7.30 | 347211 |
| 2025-09-24 | 7.29 | $7.34 | 641749 |
| 2025-09-23 | 7.29 | $6.93 | 595600 |
| 2025-09-22 | 7.32 | $6.74 | 455851 |
| 2025-09-19 | 7.39 | $6.69 | 944931 |
| 2025-09-18 | 7.46 | $7.06 | 372361 |
| 2025-09-17 | 7.50 | $7.18 | 418700 |
| 2025-09-16 | 7.53 | $7.48 | 504100 |
| 2025-09-15 | 7.54 | $7.06 | 326500 |
| 2025-09-12 | 7.59 | $7.13 | 319800 |
| 2025-09-11 | 7.64 | $7.25 | 248900 |
| 2025-09-10 | 7.68 | $7.34 | 341400 |
| 2025-09-09 | 7.72 | $7.10 | 301445 |
| 2025-09-08 | 7.78 | $7.34 | 254100 |
| 2025-09-05 | 7.83 | $7.49 | 437488 |
| 2025-09-04 | 7.86 | $7.62 | 367733 |
| 2025-09-03 | 7.89 | $7.58 | 409238 |
| 2025-09-02 | 7.92 | $7.85 | 271000 |
| 2025-08-29 | 7.93 | $7.70 | 366824 |
| 2025-08-28 | 7.95 | $7.76 | 216664 |
| 2025-08-27 | 7.97 | $7.55 | 269648 |
| 2025-08-26 | 8.02 | $7.42 | 414388 |
| 2025-08-25 | 8.08 | $7.60 | 377000 |
| 2025-08-22 | 8.13 | $7.69 | 584200 |
| 2025-08-21 | 8.18 | $7.44 | 446300 |
| 2025-08-20 | 8.26 | $7.23 | 497757 |
| 2025-08-19 | 8.36 | $7.26 | 967603 |
| 2025-08-18 | 8.48 | $7.74 | 342200 |
| 2025-08-15 | 8.56 | $7.52 | 493219 |
| 2025-08-14 | 8.67 | $7.52 | 647710 |
| 2025-08-13 | 8.79 | $7.44 | 892395 |
| 2025-08-12 | 8.93 | $7.31 | 1.6M |
| 2025-08-11 | 9.10 | $8.43 | 654244 |
| 2025-08-08 | 9.17 | $8.76 | 509807 |
| 2025-08-07 | 9.21 | $8.57 | 1.2M |
| 2025-08-06 | 9.28 | $8.44 | 497300 |
| 2025-08-05 | 9.37 | $8.53 | 528700 |
| 2025-08-04 | 9.46 | $8.62 | 691535 |
| 2025-08-01 | 9.55 | $8.97 | 389743 |
| 2025-07-31 | 9.61 | $9.97 | 461609 |
| 2025-07-30 | 9.57 | $10.11 | 328104 |
| 2025-07-29 | 9.51 | $10.29 | 370235 |
| 2025-07-28 | 9.43 | $10.35 | 703200 |
| 2025-07-25 | 9.34 | $9.40 | 612115 |
| 2025-07-24 | 9.33 | $9.40 | 707512 |
| 2025-07-23 | 9.32 | $8.75 | 489750 |
| 2025-07-22 | 9.38 | $8.35 | 285129 |
| 2025-07-21 | 9.49 | $8.06 | 322849 |
| 2025-07-18 | 9.64 | $8.31 | 439600 |
| 2025-07-17 | 9.78 | $8.35 | 501710 |
| 2025-07-16 | 9.93 | $8.30 | 377483 |
| 2025-07-15 | 10.10 | $8.89 | 423507 |
| 2025-07-14 | 10.23 | $9.71 | 249600 |
| 2025-07-11 | 10.28 | $10.07 | 155024 |
| 2025-07-10 | 10.31 | $10.19 | 201530 |
| 2025-07-09 | 10.32 | $10.10 | 168339 |
| 2025-07-08 | 10.34 | $10.44 | 889002 |
| 2025-07-07 | 10.33 | $9.75 | 378428 |
| 2025-07-03 | 10.39 | $10.20 | 109900 |
| 2025-07-02 | 10.41 | $10.32 | 221451 |
| 2025-07-01 | 10.42 | $9.94 | 226510 |
| 2025-06-30 | 10.47 | $9.80 | 281600 |
| 2025-06-27 | 10.55 | $9.92 | 823847 |
| 2025-06-26 | 10.61 | $10.04 | 330813 |
| 2025-06-25 | 10.67 | $9.71 | 272342 |
| 2025-06-24 | 10.77 | $10.09 | 259064 |
| 2025-06-23 | 10.84 | $10.41 | 271200 |
| 2025-06-20 | 10.89 | $11.48 | 711030 |
| 2025-06-18 | 10.83 | $11.64 | 237500 |
| 2025-06-17 | 10.74 | $11.57 | 304049 |
| 2025-06-16 | 10.66 | $11.34 | 295300 |
| 2025-06-13 | 10.58 | $11.90 | 415626 |
| 2025-06-12 | 10.44 | $11.33 | 169600 |
| 2025-06-11 | 10.35 | $11.36 | 353700 |
| 2025-06-10 | 10.25 | $11.26 | 249524 |
| 2025-06-09 | 10.14 | $11.13 | 303800 |
| 2025-06-06 | 10.03 | $11.16 | 288300 |
| 2025-06-05 | 9.92 | $10.56 | 253600 |
| 2025-06-04 | 9.85 | $10.85 | 381707 |
| 2025-06-03 | 9.74 | $10.92 | 363025 |
| 2025-06-02 | 9.62 | $10.12 | 242200 |
| 2025-05-30 | 9.57 | $9.89 | 399210 |
| 2025-05-29 | 9.53 | $9.97 | 244200 |
| 2025-05-28 | 9.49 | $10.08 | 255000 |
| 2025-05-27 | 9.42 | $9.93 | 318660 |
| 2025-05-23 | 9.37 | $9.37 | 282610 |
| 2025-05-22 | 9.37 | $9.14 | 268000 |
| 2025-05-21 | 9.39 | $9.15 | 190100 |
| 2025-05-20 | 9.42 | $9.53 | 286100 |
| 2025-05-19 | 9.41 | $9.50 | 339600 |
| 2025-05-16 | 9.40 | $9.82 | 294206 |
| 2025-05-15 | 9.35 | $9.92 | 407200 |
| 2025-05-14 | 9.30 | $10.22 | 319541 |
| 2025-05-13 | 9.20 | $10.30 | 508410 |
| 2025-05-12 | 9.08 | $9.94 | 597300 |
| 2025-05-09 | 8.99 | $9.14 | 603438 |
| 2025-05-08 | 8.98 | $8.71 | 401500 |
| 2025-05-07 | 9.00 | $8.12 | 250439 |
| 2025-05-06 | 9.10 | $8.10 | 356779 |
| 2025-05-05 | 9.20 | $7.94 | 366235 |
| 2025-05-02 | 9.33 | $8.33 | 363400 |
| 2025-05-01 | 9.44 | $8.36 | 451100 |
| 2025-04-30 | 9.55 | $8.01 | 790207 |
| 2025-04-29 | 9.72 | $8.54 | 408532 |
| 2025-04-28 | 9.84 | $9.16 | 220079 |
| 2025-04-25 | 9.91 | $9.55 | 152700 |
| 2025-04-24 | 9.95 | $9.45 | 218569 |
| 2025-04-23 | 10.00 | $9.49 | 237635 |
| 2025-04-22 | 10.06 | $9.44 | 283500 |
| 2025-04-21 | 10.12 | $9.09 | 257000 |
| 2025-04-17 | 10.23 | $9.44 | 241300 |
| 2025-04-16 | 10.31 | $8.98 | 203339 |
| 2025-04-15 | 10.45 | $8.55 | 239310 |
| 2025-04-14 | 10.65 | $8.69 | 299820 |
| 2025-04-11 | 10.86 | $8.70 | 320741 |
| 2025-04-10 | 11.09 | $8.47 | 432501 |
| 2025-04-09 | 11.36 | $9.80 | 751100 |
| 2025-04-08 | 11.53 | $8.19 | 542449 |
| 2025-04-07 | 11.88 | $8.90 | 730802 |
| 2025-04-04 | 12.19 | $9.69 | 495039 |
| 2025-04-03 | 12.46 | $11.34 | 305152 |
| 2025-04-02 | 12.57 | $12.97 | 162613 |
| 2025-04-01 | 12.53 | $12.84 | 329100 |
| 2025-03-31 | 12.50 | $12.66 | 248900 |
| 2025-03-28 | 12.48 | $12.46 | 205229 |
| 2025-03-27 | 12.49 | $12.74 | 241900 |
| 2025-03-26 | 12.46 | $12.79 | 244512 |
| 2025-03-25 | 12.42 | $12.64 | 260400 |
| 2025-03-24 | 12.40 | $12.58 | 228700 |
| 2025-03-21 | 12.38 | $12.47 | 410314 |
| 2025-03-20 | 12.37 | $12.52 | 338603 |
| 2025-03-19 | 12.36 | $12.43 | 332400 |
| 2025-03-18 | 12.35 | $12.08 | 269430 |
| 2025-03-17 | 12.38 | $12.32 | 324900 |
| 2025-03-14 | 12.39 | $11.98 | 312623 |
| 2025-03-13 | 12.43 | $11.16 | 461117 |
| 2025-03-12 | 12.56 | $11.39 | 592029 |
| 2025-03-11 | 12.69 | $10.94 | 581678 |
| 2025-03-10 | 12.87 | $11.81 | 416813 |
| 2025-03-07 | 12.98 | $11.95 | 385315 |
| 2025-03-06 | 13.09 | $11.77 | 257000 |
| 2025-03-05 | 13.23 | $11.88 | 349738 |
| 2025-03-04 | 13.37 | $12.08 | 308600 |
| 2025-03-03 | 13.51 | $11.96 | 292576 |
| 2025-02-28 | 13.67 | $12.92 | 330100 |
| 2025-02-27 | 13.75 | $12.89 | 229400 |
| 2025-02-26 | 13.84 | $12.70 | 348100 |
| 2025-02-25 | 13.96 | $12.84 | 235100 |
| 2025-02-24 | 14.08 | $13.38 | 160500 |
| 2025-02-21 | 14.15 | $13.68 | 213823 |
| 2025-02-20 | 14.20 | $13.94 | 261405 |
| 2025-02-19 | 14.23 | $14.04 | 222801 |
| 2025-02-18 | 14.25 | $14.21 | 200200 |
| 2025-02-14 | 14.25 | $14.48 | 137844 |
| 2025-02-13 | 14.23 | $14.27 | 109300 |
| 2025-02-12 | 14.22 | $14.27 | 219500 |
| 2025-02-11 | 14.22 | $14.91 | 272317 |
| 2025-02-10 | 14.15 | $14.32 | 231738 |
| 2025-02-07 | 14.13 | $13.83 | 238700 |
| 2025-02-06 | 14.16 | $13.70 | 399900 |
| 2025-02-05 | 14.21 | $14.12 | 278446 |
| 2025-02-04 | 14.22 | $14.08 | 211000 |
| 2025-02-03 | 14.23 | $13.54 | 285402 |
| 2025-01-31 | 14.30 | $13.63 | 297590 |
| 2025-01-30 | 14.38 | $13.98 | 114900 |
| 2025-01-29 | 14.42 | $14.13 | 144075 |
| 2025-01-28 | 14.45 | $13.96 | 131200 |
| 2025-01-27 | 14.50 | $14.12 | 212248 |
| 2025-01-24 | 14.54 | $14.12 | 122448 |
| 2025-01-23 | 14.58 | $14.48 | 206500 |
| 2025-01-22 | 14.59 | $14.50 | 227303 |
| 2025-01-21 | 14.60 | $14.54 | 146536 |
| 2025-01-17 | 14.61 | $14.76 | 227928 |
| 2025-01-16 | 14.60 | $14.78 | 161100 |
| 2025-01-15 | 14.58 | $14.84 | 235400 |
| 2025-01-14 | 14.55 | $14.58 | 225300 |
| 2025-01-13 | 14.54 | $14.55 | 297334 |
| 2025-01-10 | 14.54 | $14.44 | 295400 |
| 2025-01-08 | 14.55 | $14.17 | 210033 |
| 2025-01-07 | 14.60 | $14.38 | 303700 |
| 2025-01-06 | 14.62 | $14.76 | 346417 |
| 2025-01-03 | 14.60 | $15.41 | 218100 |
| 2025-01-02 | 14.52 | $15.43 | 340500 |
| 2024-12-31 | 14.42 | $14.70 | 207948 |
| 2024-12-30 | 14.39 | $14.80 | 237022 |
| 2024-12-27 | 14.35 | $14.42 | 218100 |
| 2024-12-26 | 14.34 | $14.30 | 313909 |
| 2024-12-24 | 14.35 | $14.62 | 164200 |
| 2024-12-23 | 14.32 | $14.41 | 197749 |
| 2024-12-20 | 14.31 | $14.05 | 465602 |
| 2024-12-19 | 14.34 | $13.93 | 349978 |
| 2024-12-18 | 14.38 | $13.75 | 460483 |
| 2024-12-17 | 14.45 | $14.23 | 336648 |
| 2024-12-16 | 14.47 | $14.20 | 292129 |
| 2024-12-13 | 14.50 | $14.32 | 167324 |
| 2024-12-12 | 14.51 | $14.44 | 180700 |
| 2024-12-11 | 14.52 | $14.48 | 385340 |
| 2024-12-10 | 14.53 | $14.09 | 223143 |
| 2024-12-09 | 14.57 | $14.08 | 258527 |
| 2024-12-06 | 14.63 | $14.07 | 406600 |
| 2024-12-05 | 14.68 | $14.75 | 277800 |
| 2024-12-04 | 14.68 | $14.60 | 373509 |
| 2024-12-03 | 14.68 | $15.02 | 246047 |
| 2024-12-02 | 14.65 | $15.11 | 326703 |
| 2024-11-29 | 14.60 | $15.07 | 77400 |
| 2024-11-27 | 14.55 | $14.86 | 115500 |
| 2024-11-26 | 14.52 | $14.71 | 143941 |
| 2024-11-25 | 14.50 | $15.14 | 226050 |
| 2024-11-22 | 14.43 | $15.54 | 195949 |
| 2024-11-21 | 14.31 | $15.48 | 329722 |
| 2024-11-20 | 14.19 | $15.08 | 338200 |
| 2024-11-19 | 14.10 | $14.67 | 190043 |
| 2024-11-18 | 14.04 | $14.59 | 194700 |
| 2024-11-15 | 13.98 | $13.98 | 252700 |
| 2024-11-14 | 13.98 | $14.17 | 214300 |
| 2024-11-13 | 13.96 | $14.20 | 246712 |
| 2024-11-12 | 13.94 | $14.07 | 371019 |
| 2024-11-11 | 13.92 | $13.98 | 212024 |
| 2024-11-08 | 13.92 | $14.23 | 243300 |
| 2024-11-07 | 13.88 | $13.96 | 249200 |
| 2024-11-06 | 13.87 | $14.22 | 438438 |
| 2024-11-05 | 13.84 | $14.52 | 781500 |
| 2024-11-04 | 13.77 | $13.06 | 427329 |
| 2024-11-01 | 13.84 | $12.53 | 313600 |
| 2024-10-31 | 13.98 | $12.80 | 447200 |
| 2024-10-30 | 14.10 | $13.12 | 326500 |
| 2024-10-29 | 14.21 | $13.11 | 297627 |
| 2024-10-28 | 14.32 | $13.69 | 356000 |
| 2024-10-25 | 14.39 | $14.39 | 110538 |
| 2024-10-24 | 14.39 | $14.09 | 203139 |
| 2024-10-23 | 14.42 | $13.86 | 129200 |
| 2024-10-22 | 14.48 | $14.16 | 161000 |
| 2024-10-21 | 14.51 | $13.98 | 217012 |
| 2024-10-18 | 14.57 | $14.15 | 235500 |
| 2024-10-17 | 14.61 | $14.37 | 144503 |
| 2024-10-16 | 14.63 | $14.28 | 165033 |
| 2024-10-15 | 14.67 | $14.10 | 280214 |
| 2024-10-14 | 14.73 | $14.45 | 212937 |
| 2024-10-11 | 14.76 | $14.89 | 350100 |
| 2024-10-10 | 14.75 | $14.67 | 148900 |
| 2024-10-09 | 14.76 | $14.45 | 233638 |
| 2024-10-08 | 14.79 | $14.34 | 301928 |
| 2024-10-07 | 14.84 | $15.46 | 540161 |
| 2024-10-04 | 14.77 | $15.15 | 307500 |
| 2024-10-03 | 14.73 | $15.10 | 386700 |
| 2024-10-02 | 14.69 | $14.57 | 262300 |
| 2024-10-01 | 14.70 | $14.39 | 412700 |
| 2024-09-30 | 14.74 | $13.88 | 684648 |
| 2024-09-27 | 14.83 | $14.58 | 276700 |
| 2024-09-26 | 14.85 | $14.03 | 723400 |
| 2024-09-25 | 14.94 | $14.98 | 378114 |
| 2024-09-24 | 14.94 | $15.37 | 274246 |
| 2024-09-23 | 14.89 | $15.49 | 838347 |
| 2024-09-20 | 14.83 | $15.12 | 1.5M |
| 2024-09-19 | 14.80 | $15.51 | 329500 |
| 2024-09-18 | 14.72 | $15.25 | 383438 |
| 2024-09-17 | 14.67 | $15.24 | 495800 |
| 2024-09-16 | 14.61 | $14.44 | 325036 |
| 2024-09-13 | 14.62 | $13.83 | 625235 |
| 2024-09-12 | 14.71 | $13.90 | 421874 |
| 2024-09-11 | 14.79 | $13.80 | 262400 |
| 2024-09-10 | 14.90 | $13.70 | 497519 |
| 2024-09-09 | 15.02 | $14.17 | 333800 |
| 2024-09-06 | 15.11 | $13.70 | 292250 |
| 2024-09-05 | 15.26 | $14.07 | 194800 |
| 2024-09-04 | 15.39 | $14.48 | 222800 |
| 2024-09-03 | 15.48 | $15.27 | 273700 |
| 2024-08-30 | 15.50 | $16.08 | 317023 |
| 2024-08-29 | 15.44 | $16.18 | 260300 |
| 2024-08-28 | 15.36 | $15.51 | 153300 |
| 2024-08-27 | 15.35 | $15.47 | 130200 |
| 2024-08-26 | 15.34 | $15.55 | 164630 |
| 2024-08-23 | 15.31 | $15.47 | 116229 |
| 2024-08-22 | 15.30 | $15.12 | 132100 |
| 2024-08-21 | 15.32 | $15.10 | 197916 |
| 2024-08-20 | 15.34 | $15.11 | 171149 |
| 2024-08-19 | 15.36 | $15.53 | 167300 |
| 2024-08-16 | 15.35 | $15.32 | 149614 |
| 2024-08-15 | 15.35 | $15.31 | 159300 |
| 2024-08-14 | 15.35 | $15.47 | 287331 |
| 2024-08-13 | 15.34 | $15.51 | 287636 |
| 2024-08-12 | 15.32 | $15.38 | 293900 |
| 2024-08-09 | 15.32 | $14.97 | 386200 |
| 2024-08-08 | 15.35 | $14.77 | 412038 |
| 2024-08-07 | 15.42 | $14.07 | 321244 |
| 2024-08-06 | 15.56 | $13.81 | 616628 |
| 2024-08-05 | 15.74 | $14.07 | 337327 |
| 2024-08-02 | 15.92 | $14.45 | 357000 |
| 2024-08-01 | 16.07 | $15.74 | 242700 |
| 2024-07-31 | 16.11 | $16.81 | 174400 |
| 2024-07-30 | 16.03 | $16.30 | 236367 |
| 2024-07-29 | 16.00 | $16.26 | 226049 |
| 2024-07-26 | 15.98 | $16.72 | 257300 |
| 2024-07-25 | 15.90 | $17.00 | 402239 |
| 2024-07-24 | 15.78 | $16.21 | 163500 |
| 2024-07-23 | 15.74 | $16.30 | 221612 |
| 2024-07-22 | 15.68 | $16.86 | 233510 |
| 2024-07-19 | 15.55 | $16.93 | 206603 |
| 2024-07-18 | 15.41 | $16.94 | 372700 |
| 2024-07-17 | 15.25 | $16.99 | 320400 |
| 2024-07-16 | 15.06 | $16.56 | 253453 |
| 2024-07-15 | 14.91 | $16.35 | 396100 |
| 2024-07-12 | 14.75 | $15.85 | 161700 |
| 2024-07-11 | 14.64 | $15.73 | 220700 |
| 2024-07-10 | 14.52 | $15.18 | 161500 |
| 2024-07-09 | 14.46 | $15.07 | 205244 |
| 2024-07-08 | 14.39 | $14.99 | 263064 |
| 2024-07-05 | 14.33 | $14.74 | 329035 |
| 2024-07-03 | 14.28 | $14.93 | 178244 |
| 2024-07-02 | 14.22 | $14.39 | 466916 |
| 2024-07-01 | 14.20 | $14.02 | 318045 |
| 2024-06-28 | 14.22 | $14.06 | 948500 |
| 2024-06-27 | 14.23 | $14.19 | 313600 |
| 2024-06-26 | 14.24 | $14.09 | 161544 |
| 2024-06-25 | 14.25 | $14.00 | 161000 |
| 2024-06-24 | 14.28 | $14.21 | 170739 |
| 2024-06-21 | 14.29 | $14.08 | 332700 |
| 2024-06-20 | 14.31 | $14.30 | 153800 |
| 2024-06-18 | 14.31 | $13.94 | 301422 |
| 2024-06-17 | 14.35 | $13.65 | 248900 |
| 2024-06-14 | 14.42 | $13.58 | 315836 |
| 2024-06-13 | 14.51 | $13.87 | 360113 |
| 2024-06-12 | 14.58 | $14.17 | 238026 |
| 2024-06-11 | 14.62 | $14.18 | 168701 |
| 2024-06-10 | 14.67 | $14.20 | 251800 |
| 2024-06-07 | 14.71 | $13.88 | 568242 |
| 2024-06-06 | 14.80 | $14.27 | 416419 |
| 2024-06-05 | 14.86 | $13.98 | 293200 |
| 2024-06-04 | 14.95 | $14.06 | 866500 |
| 2024-06-03 | 15.05 | $14.91 | 323126 |
| 2024-05-31 | 15.06 | $15.78 | 634700 |
| 2024-05-30 | 14.98 | $15.62 | 272900 |
| 2024-05-29 | 14.92 | $15.66 | 324544 |
| 2024-05-28 | 14.84 | $15.48 | 380366 |
| 2024-05-24 | 14.77 | $14.92 | 206600 |
| 2024-05-23 | 14.75 | $14.70 | 306800 |
| 2024-05-22 | 14.76 | $14.79 | 161449 |
| 2024-05-21 | 14.76 | $15.14 | 154200 |
| 2024-05-20 | 14.72 | $15.27 | 298621 |
| 2024-05-17 | 14.66 | $14.79 | 148904 |
| 2024-05-16 | 14.65 | $14.52 | 180200 |
| 2024-05-15 | 14.66 | $14.32 | 159602 |
| 2024-05-14 | 14.69 | $14.43 | 335700 |
| 2024-05-13 | 14.72 | $13.98 | 273900 |
| 2024-05-10 | 14.80 | $14.35 | 517515 |
| 2024-05-09 | 14.85 | $15.71 | 990400 |
| 2024-05-08 | 14.76 | $14.34 | 335316 |
| 2024-05-07 | 14.80 | $14.39 | 259739 |
| 2024-05-06 | 14.84 | $14.38 | 238044 |
| 2024-05-03 | 14.89 | $14.22 | 158700 |
| 2024-05-02 | 14.96 | $14.19 | 251632 |
| 2024-05-01 | 15.04 | $13.78 | 252696 |
| 2024-04-30 | 15.18 | $14.21 | 209504 |
| 2024-04-29 | 15.28 | $15.02 | 272829 |
| 2024-04-26 | 15.31 | $15.02 | 346700 |
| 2024-04-25 | 15.34 | $14.88 | 320700 |
| 2024-04-24 | 15.38 | $15.20 | 283137 |
| 2024-04-23 | 15.40 | $15.26 | 169050 |
| 2024-04-22 | 15.42 | $15.05 | 320749 |
| 2024-04-19 | 15.46 | $15.51 | 269900 |
| 2024-04-18 | 15.45 | $15.16 | 348428 |
| 2024-04-17 | 15.48 | $14.84 | 200104 |
| 2024-04-16 | 15.55 | $15.17 | 209000 |
| 2024-04-15 | 15.59 | $15.14 | 221723 |
| 2024-04-12 | 15.64 | $15.28 | 199400 |
| 2024-04-11 | 15.68 | $15.26 | 175600 |
| 2024-04-10 | 15.72 | $15.37 | 274519 |
| 2024-04-09 | 15.76 | $15.49 | 202500 |
| 2024-04-08 | 15.78 | $15.82 | 282941 |
| 2024-04-05 | 15.78 | $16.08 | 592498 |
| 2024-04-04 | 15.75 | $15.96 | 501633 |
| 2024-04-03 | 15.73 | $15.83 | 338608 |
| 2024-04-02 | 15.72 | $16.19 | 350823 |
| 2024-04-01 | 15.67 | $15.80 | 290931 |
| 2024-03-28 | 15.65 | $15.77 | 449328 |
| 2024-03-27 | 15.64 | $15.96 | 230736 |
| 2024-03-26 | 15.61 | $15.56 | 220633 |
| 2024-03-25 | 15.61 | $16.07 | 299616 |
| 2024-03-22 | 15.56 | $15.54 | 263824 |
| 2024-03-21 | 15.57 | $15.86 | 241937 |
| 2024-03-20 | 15.53 | $15.99 | 428616 |
| 2024-03-19 | 15.49 | $15.99 | 526700 |
| 2024-03-18 | 15.43 | $15.68 | 419300 |
| 2024-03-15 | 15.41 | $15.34 | 531405 |
| 2024-03-14 | 15.41 | $15.21 | 413300 |
| 2024-03-13 | 15.44 | $15.36 | 457048 |
| 2024-03-12 | 15.44 | $15.03 | 292105 |
| 2024-03-11 | 15.49 | $15.30 | 397883 |
| 2024-03-08 | 15.51 | $14.63 | 399337 |
| 2024-03-07 | 15.60 | $14.39 | 1.4M |
| 2024-03-06 | 15.73 | $15.93 | 424432 |
| 2024-03-05 | 15.70 | $16.24 | 233417 |
| 2024-03-04 | 15.65 | $16.09 | 281000 |
| 2024-03-01 | 15.60 | $16.75 | 206129 |
| 2024-02-29 | 15.48 | $16.57 | 237866 |
| 2024-02-28 | 15.37 | $16.46 | 321235 |
| 2024-02-27 | 15.25 | $16.90 | 267121 |
| 2024-02-26 | 15.08 | $16.36 | 205800 |
| 2024-02-23 | 14.94 | $16.18 | 230632 |
| 2024-02-22 | 14.81 | $15.92 | 229133 |
| 2024-02-21 | 14.70 | $16.11 | 250800 |
| 2024-02-20 | 14.55 | $15.83 | 252114 |
| 2024-02-16 | 14.41 | $15.87 | 340108 |
| 2024-02-15 | 14.26 | $15.75 | 339800 |
| 2024-02-14 | 14.10 | $15.05 | 288000 |
| 2024-02-13 | 14.00 | $15.17 | 472700 |
| 2024-02-12 | 13.88 | $15.26 | 538232 |
| 2024-02-09 | 13.73 | $14.22 | 296100 |
| 2024-02-08 | 13.68 | $14.11 | 313900 |
| 2024-02-07 | 13.64 | $13.35 | 291400 |
| 2024-02-06 | 13.67 | $13.92 | 479317 |
| 2024-02-05 | 13.64 | $13.23 | 815620 |
| 2024-02-02 | 13.68 | $12.59 | 417590 |
| 2024-02-01 | 13.80 | $13.16 | 367608 |
| 2024-01-31 | 13.87 | $13.65 | 247200 |
| 2024-01-30 | 13.89 | $14.12 | 251247 |
| 2024-01-29 | 13.87 | $14.19 | 394723 |
| 2024-01-26 | 13.83 | $13.82 | 229900 |
| 2024-01-25 | 13.83 | $13.96 | 186100 |
| 2024-01-24 | 13.82 | $13.51 | 249700 |
| 2024-01-23 | 13.85 | $13.30 | 248320 |
| 2024-01-22 | 13.91 | $13.35 | 377702 |
| 2024-01-19 | 13.97 | $13.24 | 273800 |
| 2024-01-18 | 14.04 | $13.15 | 214911 |
| 2024-01-17 | 14.14 | $13.39 | 337038 |
| 2024-01-16 | 14.22 | $13.28 | 349200 |
| 2024-01-12 | 14.32 | $14.09 | 308211 |
| 2024-01-11 | 14.34 | $13.92 | 378600 |
| 2024-01-10 | 14.38 | $13.43 | 396827 |
| 2024-01-09 | 14.48 | $13.77 | 418028 |
| 2024-01-08 | 14.56 | $14.17 | 352201 |
| 2024-01-05 | 14.60 | $14.19 | 483942 |
| 2024-01-04 | 14.64 | $14.11 | 614806 |
| 2024-01-03 | 14.70 | $15.21 | 373000 |
| 2024-01-02 | 14.65 | $14.89 | 499600 |
| 2023-12-29 | 14.62 | $14.24 | 660335 |
| 2023-12-28 | 14.66 | $14.75 | 485852 |
| 2023-12-27 | 14.65 | $15.07 | 467327 |
| 2023-12-26 | 14.61 | $14.74 | 302201 |
| 2023-12-22 | 14.59 | $14.40 | 347342 |
| 2023-12-21 | 14.61 | $14.31 | 284700 |
| 2023-12-20 | 14.65 | $14.05 | 384544 |
| 2023-12-19 | 14.71 | $14.38 | 273640 |
| 2023-12-18 | 14.74 | $14.15 | 344000 |
| 2023-12-15 | 14.81 | $14.03 | 402132 |
| 2023-12-14 | 14.89 | $14.45 | 483920 |
| 2023-12-13 | 14.93 | $13.46 | 869537 |
| 2023-12-12 | 15.09 | $12.73 | 716600 |
| 2023-12-11 | 15.34 | $13.78 | 308400 |
| 2023-12-08 | 15.50 | $14.24 | 414100 |
| 2023-12-07 | 15.64 | $14.35 | 357815 |
| 2023-12-06 | 15.77 | $14.46 | 504200 |
| 2023-12-05 | 15.91 | $14.84 | 257010 |
| 2023-12-04 | 16.02 | $14.99 | 334733 |
| 2023-12-01 | 16.13 | $15.68 | 268002 |
| 2023-11-30 | 16.18 | $15.38 | 936044 |
| 2023-11-29 | 16.26 | $15.65 | 210004 |
| 2023-11-28 | 16.33 | $15.63 | 286000 |
| 2023-11-27 | 16.40 | $15.84 | 174203 |
| 2023-11-24 | 16.46 | $16.24 | 205819 |
| 2023-11-22 | 16.48 | $16.10 | 240441 |
| 2023-11-21 | 16.52 | $16.20 | 174642 |
| 2023-11-20 | 16.55 | $16.38 | 307220 |
| 2023-11-17 | 16.57 | $16.00 | 293900 |
| 2023-11-16 | 16.63 | $15.60 | 266892 |
| 2023-11-15 | 16.74 | $16.44 | 249427 |
| 2023-11-14 | 16.77 | $16.90 | 372410 |
| 2023-11-13 | 16.76 | $16.23 | 336000 |
| 2023-11-10 | 16.82 | $15.66 | 328423 |
| 2023-11-09 | 16.94 | $15.95 | 248210 |
| 2023-11-08 | 17.04 | $16.36 | 366200 |
| 2023-11-07 | 17.11 | $16.06 | 557300 |
| 2023-11-06 | 17.22 | $16.93 | 522316 |
| 2023-11-03 | 17.26 | $17.50 | 315500 |
| 2023-11-02 | 17.23 | $17.96 | 400000 |
| 2023-11-01 | 17.15 | $17.76 | 319963 |
| 2023-10-31 | 17.09 | $17.71 | 312100 |
| 2023-10-30 | 17.02 | $17.28 | 214642 |
| 2023-10-27 | 17.00 | $17.56 | 227100 |
| 2023-10-26 | 16.94 | $17.22 | 276448 |
| 2023-10-25 | 16.91 | $17.38 | 171100 |
| 2023-10-24 | 16.86 | $17.27 | 180228 |
| 2023-10-23 | 16.82 | $17.34 | 276089 |
| 2023-10-20 | 16.76 | $17.77 | 221978 |
| 2023-10-19 | 16.65 | $18.08 | 355500 |
| 2023-10-18 | 16.50 | $17.96 | 283200 |
| 2023-10-17 | 16.35 | $17.81 | 451854 |
| 2023-10-16 | 16.20 | $17.42 | 558466 |
| 2023-10-13 | 16.07 | $17.39 | 377002 |
| 2023-10-12 | 15.93 | $16.35 | 386900 |
| 2023-10-11 | 15.88 | $16.43 | 419200 |
| 2023-10-10 | 15.83 | $15.94 | 311738 |
| 2023-10-09 | 15.81 | $15.84 | 515787 |
| 2023-10-06 | 15.81 | $14.75 | 406500 |
| 2023-10-05 | 15.92 | $14.76 | 428300 |
| 2023-10-04 | 16.05 | $14.64 | 1.0M |
| 2023-10-03 | 16.19 | $15.71 | 480911 |
| 2023-10-02 | 16.25 | $16.08 | 779522 |
| 2023-09-29 | 16.26 | $16.88 | 637587 |
| 2023-09-28 | 16.20 | $17.40 | 460534 |
| 2023-09-27 | 16.07 | $18.07 | 630946 |
| 2023-09-26 | 15.86 | $17.01 | 836725 |
| 2023-09-25 | 15.74 | $17.88 | 1.3M |
| 2023-09-22 | 15.51 | $16.86 | 1.1M |
| 2023-09-21 | 15.37 | $15.88 | 648465 |
| 2023-09-20 | 15.32 | $16.29 | 892700 |
| 2023-09-19 | 15.22 | $16.84 | 1.3M |
| 2023-09-18 | 15.05 | $16.42 | 1.1M |
| 2023-09-15 | 14.90 | $15.96 | 1.7M |
| 2023-09-14 | 14.79 | $15.75 | 771546 |
| 2023-09-13 | 14.69 | $15.20 | 790819 |
| 2023-09-12 | 14.64 | $14.94 | 531832 |
| 2023-09-11 | 14.60 | $15.19 | 331409 |
| 2023-09-08 | 14.54 | $15.64 | 291440 |
| 2023-09-07 | 14.43 | $15.00 | 345335 |
| 2023-09-06 | 14.37 | $14.87 | 268400 |
| 2023-09-05 | 14.31 | $15.11 | 484412 |
| 2023-09-01 | 14.23 | $15.18 | 313118 |
| 2023-08-31 | 14.13 | $14.73 | 277400 |
| 2023-08-30 | 14.07 | $14.66 | 235500 |
| 2023-08-29 | 14.00 | $14.51 | 344800 |
| 2023-08-28 | 13.95 | $14.06 | 188112 |
| 2023-08-25 | 13.94 | $13.65 | 181000 |
| 2023-08-24 | 13.97 | $13.28 | 162056 |
| 2023-08-23 | 14.04 | $13.32 | 395800 |
| 2023-08-22 | 14.12 | $13.85 | 306251 |
| 2023-08-21 | 14.15 | $14.07 | 340600 |
| 2023-08-18 | 14.15 | $14.14 | 180559 |
| 2023-08-17 | 14.15 | $14.08 | 239603 |
| 2023-08-16 | 14.16 | $14.02 | 195846 |
| 2023-08-15 | 14.18 | $14.05 | 337645 |
| 2023-08-14 | 14.19 | $14.72 | 293700 |
| 2023-08-11 | 14.14 | $14.46 | 198100 |
| 2023-08-10 | 14.10 | $14.42 | 338199 |
| 2023-08-09 | 14.07 | $14.97 | 582401 |
| 2023-08-08 | 13.97 | $14.84 | 552110 |
| 2023-08-07 | 13.88 | $14.16 | 527900 |
| 2023-08-04 | 13.85 | $14.48 | 327151 |
| 2023-08-03 | 13.79 | $14.76 | 362200 |
| 2023-08-02 | 13.68 | $13.80 | 334917 |
| 2023-08-01 | 13.67 | $14.50 | 536418 |
| 2023-07-31 | 13.58 | $15.15 | 922311 |
| 2023-07-28 | 13.42 | $13.74 | 363435 |
| 2023-07-27 | 13.39 | $13.74 | 483200 |
| 2023-07-26 | 13.35 | $14.38 | 444539 |
| 2023-07-25 | 13.24 | $14.33 | 643408 |
| 2023-07-24 | 13.13 | $14.89 | 1.4M |
| 2023-07-21 | 12.94 | $12.94 | 530500 |
| 2023-07-20 | 12.94 | $13.59 | 1.6M |
| 2023-07-19 | 12.87 | $12.86 | 3.4M |
| 2023-07-18 | 12.87 | $12.87 | 488431 |
| 2023-07-17 | 12.87 | $13.87 | 417340 |
| 2023-07-14 | 12.77 | $12.31 | 492000 |
| 2023-07-13 | 12.82 | $13.77 | 275525 |
| 2023-07-12 | 12.72 | $13.56 | 182590 |
| 2023-07-11 | 12.63 | $13.17 | 286824 |
| 2023-07-10 | 12.57 | $12.63 | 238197 |
| 2023-07-07 | 12.56 | $12.45 | 366200 |
| 2023-07-06 | 12.57 | $11.25 | 428300 |
| 2023-07-05 | 12.71 | $11.36 | 307400 |
| 2023-07-03 | 12.86 | $11.67 | 326821 |
| 2023-06-30 | 12.98 | $10.88 | 943849 |
| 2023-06-29 | 13.20 | $11.84 | 323120 |
| 2023-06-28 | 13.35 | $10.77 | 441900 |
| 2023-06-27 | 13.62 | $10.93 | 941400 |
| 2023-06-26 | 13.90 | $11.41 | 724335 |
| 2023-06-23 | 14.16 | $12.29 | 643200 |
| 2023-06-22 | 14.36 | $12.44 | 371456 |
| 2023-06-21 | 14.56 | $13.21 | 254919 |
| 2023-06-20 | 14.70 | $13.21 | 917739 |
| 2023-06-16 | 14.86 | $14.15 | 492500 |
| 2023-06-15 | 14.94 | $15.47 | 188418 |
| 2023-06-14 | 14.88 | $15.31 | 184148 |
| 2023-06-13 | 14.84 | $14.91 | 353120 |
| 2023-06-12 | 14.83 | $14.41 | 136100 |
| 2023-06-09 | 14.87 | $14.78 | 184701 |
| 2023-06-08 | 14.88 | $15.37 | 326112 |
| 2023-06-07 | 14.83 | $15.84 | 374161 |
| 2023-06-06 | 14.72 | $14.37 | 494822 |
| 2023-06-05 | 14.76 | $13.50 | 439044 |
| 2023-06-02 | 14.89 | $13.55 | 352535 |
| 2023-06-01 | 15.03 | $12.89 | 331603 |
| 2023-05-31 | 15.26 | $12.34 | 609513 |
| 2023-05-30 | 15.57 | $13.40 | 279300 |
| 2023-05-26 | 15.80 | $13.98 | 266300 |
| 2023-05-25 | 15.99 | $14.30 | 190713 |
| 2023-05-24 | 16.16 | $14.92 | 230800 |
| 2023-05-23 | 16.30 | $15.28 | 283091 |
| 2023-05-22 | 16.40 | $15.22 | 368500 |
| 2023-05-19 | 16.53 | $14.26 | 440219 |
| 2023-05-18 | 16.77 | $13.97 | 262341 |
| 2023-05-17 | 17.06 | $13.96 | 285100 |
| 2023-05-16 | 17.39 | $13.35 | 267012 |
| 2023-05-15 | 17.81 | $13.83 | 510541 |
| 2023-05-12 | 18.23 | $14.13 | 399775 |
| 2023-05-11 | 18.66 | $15.27 | 723414 |
| 2023-05-10 | 19.02 | $16.60 | 288216 |
| 2023-05-09 | 19.27 | $16.81 | 289073 |
| 2023-05-08 | 19.53 | $16.40 | 346700 |
| 2023-05-05 | 19.86 | $16.14 | 314969 |
| 2023-05-04 | 20.25 | $15.20 | 346346 |
| 2023-05-03 | 20.79 | $15.51 | 397600 |
| 2023-05-02 | 21.34 | $17.60 | 332100 |
| 2023-05-01 | 21.74 | $19.30 | 186309 |
| 2023-04-28 | 21.99 | $19.76 | 261500 |
| 2023-04-27 | 22.23 | $19.41 | 212129 |
| 2023-04-26 | 22.52 | $19.02 | 387150 |
| 2023-04-25 | 22.89 | $19.74 | 352100 |
| 2023-04-24 | 23.23 | $21.26 | 782943 |
| 2023-04-21 | 23.43 | $22.58 | 128100 |
| 2023-04-20 | 23.52 | $22.92 | 141643 |
| 2023-04-19 | 23.59 | $23.43 | 143000 |
| 2023-04-18 | 23.60 | $23.85 | 138500 |
| 2023-04-17 | 23.58 | $23.82 | 162601 |
| 2023-04-14 | 23.55 | $23.76 | 89741 |
| 2023-04-13 | 23.53 | $24.00 | 90800 |
| 2023-04-12 | 23.48 | $23.65 | 153451 |
| 2023-04-11 | 23.46 | $23.51 | 123500 |
| 2023-04-10 | 23.45 | $23.74 | 145400 |
| 2023-04-06 | 23.42 | $23.57 | 128500 |
| 2023-04-05 | 23.41 | $23.97 | 150906 |
| 2023-04-04 | 23.35 | $24.16 | 119467 |
| 2023-04-03 | 23.26 | $24.53 | 269841 |
| 2023-03-31 | 23.13 | $23.00 | 154200 |
| 2023-03-30 | 23.15 | $23.23 | 127700 |
| 2023-03-29 | 23.14 | $22.92 | 140900 |
| 2023-03-28 | 23.16 | $22.36 | 192806 |
| 2023-03-27 | 23.24 | $22.13 | 188810 |
| 2023-03-24 | 23.36 | $21.24 | 163326 |
| 2023-03-23 | 23.58 | $21.02 | 234021 |
| 2023-03-22 | 23.85 | $21.31 | 189457 |
| 2023-03-21 | 24.12 | $21.99 | 166927 |
| 2023-03-20 | 24.35 | $21.05 | 132800 |
| 2023-03-17 | 24.69 | $20.88 | 296400 |
| 2023-03-16 | 25.09 | $21.92 | 237876 |
| 2023-03-15 | 25.43 | $21.03 | 465500 |
| 2023-03-14 | 25.89 | $22.59 | 328600 |
| 2023-03-13 | 26.24 | $22.17 | 217800 |
| 2023-03-10 | 26.67 | $22.76 | 597100 |
| 2023-03-09 | 27.08 | $24.20 | 386972 |
| 2023-03-08 | 27.38 | $26.45 | 288244 |
| 2023-03-07 | 27.48 | $27.09 | 341633 |
| 2023-03-06 | 27.52 | $28.26 | 245530 |
| 2023-03-03 | 27.44 | $28.66 | 311300 |
| 2023-03-02 | 27.31 | $27.82 | 167400 |
| 2023-03-01 | 27.26 | $27.95 | 176100 |
| 2023-02-28 | 27.19 | $26.75 | 117106 |
| 2023-02-27 | 27.23 | $27.05 | 65503 |
| 2023-02-24 | 27.25 | $27.41 | 82121 |
| 2023-02-23 | 27.24 | $27.30 | 131500 |
| 2023-02-22 | 27.23 | $26.50 | 119010 |
| 2023-02-21 | 27.31 | $26.22 | 125030 |
| 2023-02-17 | 27.42 | $27.05 | 391679 |
| 2023-02-16 | 27.46 | $28.15 | 128683 |
| 2023-02-15 | 27.39 | $28.77 | 256719 |
| 2023-02-14 | 27.24 | $28.75 | 130700 |
| 2023-02-13 | 27.08 | $28.17 | 99142 |
| 2023-02-10 | 26.97 | $28.15 | 112420 |
| 2023-02-09 | 26.85 | $27.54 | 129700 |
| 2023-02-08 | 26.77 | $27.52 | 132400 |
| 2023-02-07 | 26.69 | $27.12 | 151313 |
| 2023-02-06 | 26.65 | $27.12 | 126327 |
| 2023-02-03 | 26.60 | $27.57 | 116000 |
| 2023-02-02 | 26.50 | $27.48 | 194500 |
| 2023-02-01 | 26.39 | $27.84 | 225435 |
| 2023-01-31 | 26.24 | $27.96 | 141997 |
| 2023-01-30 | 26.06 | $28.12 | 125036 |
| 2023-01-27 | 25.84 | $29.28 | 283727 |
| 2023-01-26 | 25.48 | $29.86 | 244741 |
| 2023-01-25 | 25.02 | $29.62 | 308900 |
| 2023-01-24 | 24.54 | $28.40 | 709345 |
| 2023-01-23 | 24.13 | $26.92 | 285700 |
| 2023-01-20 | 23.84 | $25.98 | 277402 |
| 2023-01-19 | 23.61 | $25.50 | 273000 |
| 2023-01-18 | 23.41 | $25.47 | 178925 |
| 2023-01-17 | 23.20 | $25.75 | 280100 |
| 2023-01-13 | 22.93 | $24.00 | 85417 |
| 2023-01-12 | 22.82 | $24.00 | 221600 |
| 2023-01-11 | 22.69 | $23.99 | 240300 |
| 2023-01-10 | 22.56 | $23.99 | 229146 |
| 2023-01-09 | 22.40 | $24.22 | 324821 |
| 2023-01-06 | 22.21 | $23.40 | 424049 |
| 2023-01-05 | 22.09 | $21.99 | 349543 |
| 2023-01-04 | 22.10 | $22.57 | 1.2M |
| 2023-01-03 | 22.05 | $23.17 | 174200 |
| 2022-12-30 | 21.93 | $22.87 | 166120 |
| 2022-12-29 | 21.83 | $22.88 | 145525 |
| 2022-12-28 | 21.72 | $22.55 | 181228 |
| 2022-12-27 | 21.64 | $23.00 | 423714 |
| 2022-12-23 | 21.49 | $22.11 | 241616 |
| 2022-12-22 | 21.43 | $21.13 | 163032 |
| 2022-12-21 | 21.46 | $22.00 | 160500 |
| 2022-12-20 | 21.40 | $20.49 | 75738 |
| 2022-12-19 | 21.50 | $20.47 | 105601 |
| 2022-12-16 | 21.61 | $20.04 | 188800 |
| 2022-12-15 | 21.77 | $20.14 | 181006 |
| 2022-12-14 | 21.94 | $20.21 | 206800 |
| 2022-12-13 | 22.12 | $20.81 | 225547 |
| 2022-12-12 | 22.26 | $20.16 | 199242 |
| 2022-12-09 | 22.48 | $20.37 | 188922 |
| 2022-12-08 | 22.71 | $21.73 | 138900 |
| 2022-12-07 | 22.81 | $21.56 | 90733 |
| 2022-12-06 | 22.94 | $21.85 | 147300 |
| 2022-12-05 | 23.06 | $21.73 | 196318 |
| 2022-12-02 | 23.20 | $22.97 | 126687 |
| 2022-12-01 | 23.22 | $23.56 | 133703 |
| 2022-11-30 | 23.18 | $23.98 | 177353 |
| 2022-11-29 | 23.10 | $23.34 | 128200 |
| 2022-11-28 | 23.07 | $23.28 | 157800 |
| 2022-11-25 | 23.05 | $23.19 | 67518 |
| 2022-11-23 | 23.04 | $22.78 | 167614 |
| 2022-11-22 | 23.07 | $23.08 | 138400 |
| 2022-11-21 | 23.06 | $22.74 | 324033 |
| 2022-11-18 | 23.10 | $22.59 | 123434 |
| 2022-11-17 | 23.15 | $23.12 | 153877 |
| 2022-11-16 | 23.15 | $22.79 | 239258 |
| 2022-11-15 | 23.19 | $24.53 | 528728 |
| 2022-11-14 | 23.05 | $24.35 | 365700 |
| 2022-11-11 | 22.92 | $23.10 | 122100 |
| 2022-11-10 | 22.90 | $22.93 | 239258 |
| 2022-11-09 | 22.89 | $21.79 | 154512 |
| 2022-11-08 | 23.01 | $23.74 | 148300 |
| 2022-11-07 | 22.93 | $24.15 | 170100 |
| 2022-11-04 | 22.80 | $23.57 | 211000 |
| 2022-11-03 | 22.72 | $24.16 | 219257 |
| 2022-11-02 | 22.57 | $22.26 | 131225 |
| 2022-11-01 | 22.60 | $23.74 | 120600 |
| 2022-10-31 | 22.48 | $23.32 | 215700 |
| 2022-10-28 | 22.40 | $22.39 | 173600 |
| 2022-10-27 | 22.40 | $22.76 | 87900 |
| 2022-10-26 | 22.36 | $22.83 | 82045 |
| 2022-10-25 | 22.31 | $22.52 | 176600 |
| 2022-10-24 | 22.29 | $21.38 | 125716 |
| 2022-10-21 | 22.38 | $21.58 | 157025 |
| 2022-10-20 | 22.47 | $21.84 | 139300 |
| 2022-10-19 | 22.53 | $22.11 | 179386 |
| 2022-10-18 | 22.58 | $21.27 | 150024 |
| 2022-10-17 | 22.72 | $21.27 | 132823 |
| 2022-10-14 | 22.87 | $20.88 | 98516 |
| 2022-10-13 | 23.08 | $21.83 | 150200 |
| 2022-10-12 | 23.21 | $20.99 | 120100 |
| 2022-10-11 | 23.44 | $21.88 | 121932 |
| 2022-10-10 | 23.61 | $22.61 | 131736 |
| 2022-10-07 | 23.71 | $23.88 | 162800 |
| 2022-10-06 | 23.70 | $24.90 | 166969 |
| 2022-10-05 | 23.57 | $25.56 | 224611 |
| 2022-10-04 | 23.36 | $25.28 | 207600 |
| 2022-10-03 | 23.16 | $23.71 | 180100 |
| 2022-09-30 | 23.10 | $21.66 | 140400 |
| 2022-09-29 | 23.25 | $22.04 | 94842 |
| 2022-09-28 | 23.38 | $22.55 | 148000 |
| 2022-09-27 | 23.46 | $20.81 | 228800 |
| 2022-09-26 | 23.74 | $19.40 | 290053 |
| 2022-09-23 | 24.20 | $20.12 | 199941 |
| 2022-09-22 | 24.63 | $21.98 | 202600 |
| 2022-09-21 | 24.91 | $23.00 | 117939 |
| 2022-09-20 | 25.11 | $23.42 | 118200 |
| 2022-09-19 | 25.29 | $23.59 | 163029 |
| 2022-09-16 | 25.47 | $24.09 | 1.1M |
| 2022-09-15 | 25.61 | $26.89 | 156405 |
| 2022-09-14 | 25.48 | $28.05 | 160900 |
| 2022-09-13 | 25.21 | $26.84 | 181421 |
| 2022-09-12 | 25.03 | $27.56 | 187700 |
| 2022-09-09 | 24.77 | $26.46 | 179972 |
| 2022-09-08 | 24.59 | $24.64 | 129862 |
| 2022-09-07 | 24.58 | $24.28 | 230300 |
| 2022-09-06 | 24.62 | $25.59 | 200500 |
| 2022-09-02 | 24.51 | $26.35 | 360816 |
| 2022-09-01 | 24.32 | $24.39 | 202300 |
| 2022-08-31 | 24.31 | $25.32 | 234540 |
| 2022-08-30 | 24.21 | $26.52 | 303028 |
| 2022-08-29 | 23.96 | $29.00 | 262900 |
| 2022-08-26 | 23.43 | $28.01 | 406909 |
| 2022-08-25 | 22.95 | $28.17 | 794300 |
| 2022-08-24 | 22.40 | $24.89 | 428700 |
| 2022-08-23 | 22.14 | $22.75 | 194146 |
| 2022-08-22 | 22.08 | $21.05 | 256891 |
| 2022-08-19 | 22.18 | $22.50 | 173068 |
| 2022-08-18 | 22.15 | $23.32 | 334831 |
| 2022-08-17 | 22.03 | $21.46 | 290219 |
| 2022-08-16 | 22.09 | $19.70 | 150511 |
| 2022-08-15 | 22.34 | $19.98 | 242500 |
| 2022-08-12 | 22.59 | $20.96 | 182578 |
| 2022-08-11 | 22.76 | $20.79 | 338900 |
| 2022-08-10 | 22.96 | $20.79 | 242410 |
| 2022-08-09 | 23.19 | $21.09 | 287703 |
| 2022-08-08 | 23.42 | $21.62 | 125800 |
| 2022-08-05 | 23.60 | $21.25 | 166216 |
| 2022-08-04 | 23.85 | $20.22 | 140768 |
| 2022-08-03 | 24.23 | $22.08 | 189567 |
| 2022-08-02 | 24.46 | $22.92 | 137833 |
| 2022-08-01 | 24.62 | $24.25 | 159232 |
| 2022-07-29 | 24.66 | $24.58 | 105200 |
| 2022-07-28 | 24.67 | $24.70 | 94400 |
| 2022-07-27 | 24.67 | $25.38 | 114100 |
| 2022-07-26 | 24.59 | $24.33 | 102920 |
| 2022-07-25 | 24.62 | $25.00 | 163500 |
| 2022-07-22 | 24.58 | $22.84 | 75747 |
| 2022-07-21 | 24.76 | $23.75 | 135501 |
| 2022-07-20 | 24.87 | $24.58 | 91700 |
| 2022-07-19 | 24.90 | $23.90 | 103900 |
| 2022-07-18 | 25.01 | $23.16 | 207342 |
| 2022-07-15 | 25.20 | $22.65 | 104840 |
| 2022-07-14 | 25.47 | $22.46 | 300500 |
| 2022-07-13 | 25.79 | $21.95 | 159751 |
| 2022-07-12 | 26.19 | $21.63 | 139333 |
| 2022-07-11 | 26.67 | $22.65 | 139246 |
| 2022-07-08 | 27.10 | $24.06 | 240885 |
| 2022-07-07 | 27.41 | $24.93 | 187454 |
| 2022-07-06 | 27.68 | $23.31 | 387029 |
| 2022-07-05 | 28.14 | $24.08 | 275390 |
| 2022-07-01 | 28.56 | $25.31 | 181347 |
| 2022-06-30 | 28.91 | $25.62 | 132147 |
| 2022-06-29 | 29.25 | $26.30 | 216144 |
| 2022-06-28 | 29.56 | $28.67 | 273254 |
| 2022-06-27 | 29.66 | $27.60 | 283682 |
| 2022-06-24 | 29.87 | $25.16 | 635740 |
| 2022-06-23 | 30.37 | $25.19 | 281131 |
| 2022-06-22 | 30.91 | $27.01 | 224967 |
| 2022-06-21 | 31.32 | $30.07 | 233200 |
| 2022-06-17 | 31.46 | $27.86 | 517932 |
| 2022-06-16 | 31.83 | $30.21 | 230400 |
| 2022-06-15 | 32.01 | $31.88 | 185686 |
| 2022-06-14 | 32.02 | $31.73 | 259927 |
| 2022-06-13 | 32.05 | $31.27 | 427863 |
| 2022-06-10 | 32.13 | $35.76 | 355441 |
| 2022-06-09 | 31.75 | $35.37 | 280300 |
| 2022-06-08 | 31.37 | $36.35 | 358100 |
| 2022-06-07 | 30.84 | $34.80 | 402247 |
| 2022-06-06 | 30.43 | $31.68 | 493641 |
| 2022-06-03 | 30.29 | $35.05 | 586300 |
| 2022-06-02 | 29.79 | $32.74 | 417262 |
| 2022-06-01 | 29.48 | $34.58 | 1.2M |
| 2022-05-31 | 28.95 | $31.87 | 407112 |
| 2022-05-27 | 28.64 | $32.18 | 380220 |
| 2022-05-26 | 28.27 | $29.82 | 410722 |
| 2022-05-25 | 28.10 | $29.15 | 327813 |
| 2022-05-24 | 27.99 | $27.83 | 334938 |
| 2022-05-23 | 28.01 | $27.31 | 431821 |
| 2022-05-20 | 28.09 | $25.75 | 300713 |
| 2022-05-19 | 28.33 | $25.72 | 315101 |
| 2022-05-18 | 28.61 | $25.32 | 468929 |
| 2022-05-17 | 28.95 | $27.98 | 1.5M |
| 2022-05-16 | 29.05 | $32.81 | 642908 |
| 2022-05-13 | 28.66 | $30.83 | 480428 |
| 2022-05-12 | 28.43 | $29.32 | 378117 |
| 2022-05-11 | 28.34 | $28.42 | 388700 |
| 2022-05-10 | 28.33 | $26.46 | 276040 |
| 2022-05-09 | 28.52 | $26.70 | 462100 |
| 2022-05-06 | 28.72 | $29.18 | 540200 |
| 2022-05-05 | 28.67 | $29.56 | 575210 |
| 2022-05-04 | 28.57 | $29.67 | 663300 |
| 2022-05-03 | 28.46 | $28.61 | 403700 |
| 2022-05-02 | 28.44 | $27.00 | 489215 |
| 2022-04-29 | 28.60 | $27.31 | 676800 |
| 2022-04-28 | 28.73 | $30.01 | 631128 |
| 2022-04-27 | 28.60 | $31.31 | 353100 |
| 2022-04-26 | 28.31 | $29.99 | 606000 |
| 2022-04-25 | 28.13 | $33.35 | 1.7M |
| 2022-04-22 | 27.58 | $37.69 | 1.3M |
| 2022-04-21 | 26.52 | $33.75 | 948202 |
| 2022-04-20 | 25.76 | $32.86 | 626121 |
| 2022-04-19 | 25.01 | $32.96 | 1.1M |
| 2022-04-18 | 24.18 | $33.00 | 1.6M |
| 2022-04-14 | 23.25 | $30.58 | 3.8M |
| 2022-04-13 | 22.47 | $28.83 | 5.8M |
| 2022-04-12 | 21.81 | $21.88 | 523236 |
| 2022-04-11 | 21.80 | $21.05 | 45101 |
| 2022-04-08 | 21.88 | $22.31 | 53214 |
| 2022-04-07 | 21.83 | $21.84 | 76916 |
| 2022-04-06 | 21.83 | $21.61 | 63403 |
| 2022-04-05 | 21.85 | $22.58 | 62100 |
| 2022-04-04 | 21.78 | $22.66 | 68600 |
| 2022-04-01 | 21.68 | $22.75 | 90102 |
| 2022-03-31 | 21.57 | $22.20 | 217334 |
| 2022-03-30 | 21.50 | $22.46 | 90700 |
| 2022-03-29 | 21.40 | $21.86 | 70607 |
| 2022-03-28 | 21.36 | $22.47 | 82206 |
| 2022-03-25 | 21.24 | $22.50 | 137622 |
| 2022-03-24 | 21.11 | $21.49 | 88800 |
| 2022-03-23 | 21.06 | $22.33 | 34921 |
| 2022-03-22 | 20.93 | $21.98 | 55517 |
| 2022-03-21 | 20.82 | $22.27 | 64619 |
| 2022-03-18 | 20.67 | $20.61 | 103900 |
| 2022-03-17 | 20.67 | $20.86 | 59946 |
| 2022-03-16 | 20.66 | $19.55 | 75700 |
| 2022-03-15 | 20.77 | $18.81 | 77300 |
| 2022-03-14 | 20.98 | $18.32 | 171867 |
| 2022-03-11 | 21.26 | $21.29 | 100409 |
| 2022-03-10 | 21.25 | $22.35 | 148034 |
| 2022-03-09 | 21.14 | $23.25 | 183030 |
| 2022-03-08 | 20.92 | $25.11 | 228400 |
| 2022-03-07 | 20.48 | $23.49 | 343392 |
| 2022-03-04 | 20.16 | $22.00 | 154916 |
| 2022-03-03 | 19.96 | $21.50 | 126200 |
| 2022-03-02 | 19.80 | $21.43 | 174601 |
| 2022-03-01 | 19.63 | $21.01 | 413000 |
| 2022-02-28 | 19.49 | $21.14 | 122718 |
| 2022-02-25 | 19.31 | $21.25 | 145818 |
| 2022-02-24 | 19.11 | $20.95 | 133900 |
| 2022-02-23 | 18.91 | $20.00 | 123509 |
| 2022-02-22 | 18.80 | $19.83 | 65722 |
| 2022-02-18 | 18.69 | $19.52 | 37121 |
| 2022-02-17 | 18.60 | $19.46 | 25400 |
| 2022-02-16 | 18.51 | $19.90 | 31700 |
| 2022-02-15 | 18.37 | $19.47 | 54926 |
| 2022-02-14 | 18.25 | $20.25 | 51649 |
| 2022-02-11 | 18.04 | $20.08 | 94600 |
| 2022-02-10 | 17.83 | $20.03 | 131042 |
| 2022-02-09 | 17.60 | $18.86 | 88239 |
| 2022-02-08 | 17.46 | $17.50 | 25734 |
| 2022-02-07 | 17.46 | $17.88 | 33605 |
| 2022-02-04 | 17.41 | $17.39 | 43800 |
| 2022-02-03 | 17.42 | $17.47 | 28416 |
| 2022-02-02 | 17.41 | $17.40 | 40400 |
| 2022-02-01 | 17.41 | $17.91 | 32600 |
| 2022-01-31 | 17.36 | $17.77 | 37600 |
| 2022-01-28 | 17.32 | $17.86 | 20400 |
| 2022-01-27 | 17.26 | $18.39 | 59400 |
| 2022-01-26 | 17.14 | $18.00 | 79700 |
| 2022-01-25 | 17.05 | $17.22 | 86268 |
| 2022-01-24 | 17.03 | $16.61 | 118800 |
| 2022-01-21 | 17.07 | $17.66 | 71538 |
| 2022-01-20 | 17.01 | $18.20 | 32937 |
| 2022-01-19 | 16.89 | $18.24 | 48800 |
| 2022-01-18 | 16.75 | $18.31 | 67936 |
| 2022-01-14 | 16.58 | $18.67 | 46848 |
| 2022-01-13 | 16.36 | $18.02 | 104332 |
| 2022-01-12 | 16.19 | $17.53 | 73200 |
| 2022-01-11 | 16.05 | $17.70 | 41100 |
| 2022-01-10 | 15.87 | $17.50 | 52531 |
| 2022-01-07 | 15.70 | $17.90 | 91657 |
| 2022-01-06 | 15.47 | $17.38 | 60507 |
| 2022-01-05 | 15.27 | $17.28 | 95944 |
| 2022-01-04 | 15.06 | $16.73 | 84902 |
| 2022-01-03 | 14.88 | $15.95 | 63547 |
| 2021-12-31 | 14.77 | $14.64 | 219444 |
| 2021-12-30 | 14.78 | $15.27 | 46700 |
| 2021-12-29 | 14.73 | $15.56 | 37250 |
| 2021-12-28 | 14.64 | $15.76 | 53026 |
| 2021-12-27 | 14.52 | $15.75 | 87518 |
| 2021-12-23 | 14.39 | $15.04 | 37614 |
| 2021-12-22 | 14.33 | $14.98 | 36200 |
| 2021-12-21 | 14.26 | $14.82 | 51400 |
| 2021-12-20 | 14.20 | $14.67 | 47101 |
| 2021-12-17 | 14.15 | $14.60 | 81100 |
| 2021-12-16 | 14.10 | $14.09 | 29719 |
| 2021-12-15 | 14.10 | $13.89 | 24712 |
| 2021-12-14 | 14.12 | $14.09 | 94200 |
| 2021-12-13 | 14.13 | $14.08 | 43246 |
| 2021-12-10 | 14.13 | $14.46 | 41000 |
| 2021-12-09 | 14.10 | $14.96 | 22405 |
| 2021-12-08 | 14.01 | $14.94 | 26800 |
| 2021-12-07 | 13.91 | $14.90 | 51631 |
| 2021-12-06 | 13.80 | $14.75 | 85897 |
| 2021-12-03 | 13.70 | $13.65 | 18400 |
| 2021-12-02 | 13.71 | $13.86 | 28200 |
| 2021-12-01 | 13.69 | $13.40 | 20000 |
| 2021-11-30 | 13.72 | $13.59 | 67724 |
| 2021-11-29 | 13.74 | $14.03 | 47906 |
| 2021-11-26 | 13.71 | $14.13 | 243800 |
| 2021-11-24 | 13.66 | $13.63 | 20937 |
| 2021-11-23 | 13.67 | $13.80 | 22412 |
| 2021-11-22 | 13.65 | $13.57 | 45500 |
| 2021-11-19 | 13.66 | $13.54 | 72611 |
| 2021-11-18 | 13.67 | $14.00 | 47100 |
| 2021-11-17 | 13.64 | $13.81 | 40817 |
| 2021-11-16 | 13.62 | $14.23 | 36908 |
| 2021-11-15 | 13.56 | $13.95 | 79543 |
| 2021-11-12 | 13.52 | $14.11 | 56815 |
| 2021-11-11 | 13.45 | $13.86 | 95300 |
| 2021-11-10 | 13.41 | $13.80 | 119300 |
| 2021-11-09 | 13.37 | $14.95 | 160136 |
| 2021-11-08 | 13.20 | $14.88 | 64900 |
| 2021-11-05 | 13.03 | $14.18 | 54600 |
| 2021-11-04 | 12.90 | $14.36 | 108411 |
| 2021-11-03 | 12.75 | $14.98 | 59700 |
| 2021-11-02 | 12.52 | $15.10 | 153252 |
| 2021-11-01 | 12.24 | $15.23 | 234100 |
| 2021-10-29 | 11.93 | $14.13 | 62900 |
| 2021-10-28 | 11.70 | $14.05 | 232300 |
| 2021-10-27 | 11.45 | $12.90 | 225300 |
| 2021-10-26 | 11.30 | $12.85 | 169906 |
| 2021-10-25 | 11.13 | $12.95 | 373500 |
| 2021-10-22 | 10.94 | $11.15 | 105504 |
| 2021-10-21 | 10.92 | $10.90 | 729512 |
| 2021-10-20 | 10.92 | $11.06 | 209300 |
| 2021-10-19 | 10.91 | $10.82 | 165914 |
| 2021-10-18 | 10.92 | $12.76 | 26120 |
| 2021-10-15 | 10.73 | $13.05 | 58900 |
| 2021-10-14 | 10.48 | $12.57 | 47700 |
| 2021-10-13 | 10.26 | $11.52 | 9500 |
| 2021-10-12 | 10.13 | $11.46 | 13712 |
| 2021-10-11 | 9.99 | $11.73 | 210537 |
| 2021-10-08 | 9.80 | $11.44 | 44065 |
| 2021-10-07 | 9.63 | $11.14 | 48045 |
| 2021-10-06 | 9.47 | $10.51 | 110725 |
| 2021-10-05 | 9.36 | $10.75 | 148123 |
| 2021-10-04 | 9.22 | $9.85 | 71439 |
| 2021-10-01 | 9.15 | $9.00 | 16200 |
| 2021-09-30 | 9.17 | $9.00 | 12300 |
| 2021-09-29 | 9.19 | $9.00 | 17029 |
| 2021-09-28 | 9.21 | $9.10 | 20435 |
| 2021-09-27 | 9.22 | $9.05 | 32100 |
| 2021-09-24 | 9.23 | $9.00 | 9840 |
| 2021-09-23 | 9.26 | $9.16 | 37531 |
| 2021-09-22 | 9.27 | $8.87 | 45147 |
| 2021-09-21 | 9.31 | $8.96 | 3900 |
| 2021-09-20 | 9.35 | $8.92 | 18627 |
| 2021-09-17 | 9.39 | $8.91 | 33838 |
| 2021-09-16 | 9.44 | $9.25 | 16141 |
| 2021-09-15 | 9.46 | $9.41 | 36255 |
| 2021-09-14 | 9.47 | $9.12 | 13171 |
| 2021-09-13 | 9.51 | $9.35 | 19629 |
| 2021-09-10 | 9.52 | $9.34 | 30336 |
| 2021-09-09 | 9.54 | $9.51 | 25300 |
| 2021-09-08 | 9.55 | $9.55 | 41200 |
| 2021-09-07 | 9.55 | $9.53 | 14800 |
| 2021-09-03 | 9.55 | $9.49 | 14014 |
| 2021-09-02 | 9.55 | $9.27 | 11308 |
| 2021-09-01 | 9.58 | $9.37 | 22806 |
| 2021-08-31 | 9.61 | $9.67 | 15069 |
| 2021-08-30 | 9.60 | $9.40 | 24452 |
| 2021-08-27 | 9.62 | $9.52 | 68149 |
| 2021-08-26 | 9.63 | $8.60 | 303221 |
| 2021-08-25 | 9.74 | $8.22 | 137400 |
| 2021-08-24 | 9.90 | $8.61 | 82700 |
| 2021-08-23 | 10.03 | $8.62 | 79300 |
| 2021-08-20 | 10.18 | $8.71 | 66500 |
| 2021-08-19 | 10.34 | $8.55 | 52661 |
| 2021-08-18 | 10.53 | $9.02 | 74810 |
| 2021-08-17 | 10.68 | $8.90 | 134518 |
| 2021-08-16 | 10.87 | $10.55 | 9335 |
| 2021-08-13 | 10.91 | $10.54 | 4800 |
| 2021-08-12 | 10.95 | $10.92 | 4400 |
| 2021-08-11 | 10.95 | $10.90 | 18217 |
| 2021-08-10 | 10.95 | $10.85 | 6215 |
| 2021-08-09 | 10.96 | $11.20 | 7500 |
| 2021-08-06 | 10.94 | $11.00 | 24200 |
| 2021-08-05 | 10.93 | $11.13 | 8300 |
| 2021-08-04 | 10.91 | $10.76 | 7500 |
| 2021-08-03 | 10.93 | $10.63 | 23128 |
| 2021-08-02 | 10.96 | $11.15 | 2350 |
| 2021-07-30 | 10.94 | $10.90 | 14600 |
| 2021-07-29 | 10.94 | $11.30 | 13409 |
| 2021-07-28 | 10.91 | $11.13 | 15900 |
| 2021-07-27 | 10.88 | $11.28 | 22435 |
| 2021-07-26 | 10.84 | $11.30 | 10315 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.26
2026-07-22
Close Price
$7.92
Vol: 296844
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.32
Average
14.97
Maximum
32.75
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 7.26 | $7.92 | 296844 |
| 2026-07-21 | 7.18 | $7.72 | 406536 |
| 2026-07-20 | 7.12 | $7.37 | 319500 |
| 2026-07-17 | 7.09 | $7.37 | 302100 |
| 2026-07-16 | 7.06 | $7.26 | 373800 |
| 2026-07-15 | 7.04 | $7.29 | 374107 |
| 2026-07-14 | 7.02 | $7.49 | 424767 |
| 2026-07-13 | 6.98 | $7.35 | 628222 |
| 2026-07-10 | 6.96 | $7.01 | 287500 |
| 2026-07-09 | 6.98 | $7.00 | 467843 |
| 2026-07-08 | 6.99 | $7.44 | 1.1M |
| 2026-07-07 | 6.97 | $6.62 | 423349 |
| 2026-07-06 | 7.04 | $6.47 | 277500 |
| 2026-07-02 | 7.12 | $6.70 | 453092 |
| 2026-07-01 | 7.19 | $6.66 | 531643 |
| 2026-06-30 | 7.27 | $6.99 | 635839 |
| 2026-06-29 | 7.32 | $6.70 | 440334 |
| 2026-06-26 | 7.40 | $6.79 | 1.1M |
| 2026-06-25 | 7.47 | $6.98 | 595151 |
| 2026-06-24 | 7.53 | $6.78 | 1.1M |
| 2026-06-23 | 7.60 | $7.18 | 436584 |
| 2026-06-22 | 7.64 | $7.51 | 534848 |
| 2026-06-18 | 7.65 | $7.18 | 1.0M |
| 2026-06-17 | 7.69 | $7.55 | 556930 |
| 2026-06-16 | 7.70 | $7.52 | 972751 |
| 2026-06-15 | 7.71 | $7.63 | 1.3M |
| 2026-06-12 | 7.70 | $7.85 | 722100 |
| 2026-06-11 | 7.68 | $8.03 | 688532 |
| 2026-06-10 | 7.62 | $8.18 | 658429 |
| 2026-06-09 | 7.55 | $7.36 | 742314 |
| 2026-06-08 | 7.55 | $7.84 | 459943 |
| 2026-06-05 | 7.50 | $7.56 | 586400 |
| 2026-06-04 | 7.46 | $8.30 | 854906 |
| 2026-06-03 | 7.34 | $8.07 | 846700 |
| 2026-06-02 | 7.23 | $7.92 | 741300 |
| 2026-06-01 | 7.14 | $7.46 | 814820 |
| 2026-05-29 | 7.09 | $7.10 | 728200 |
| 2026-05-28 | 7.06 | $7.00 | 1.1M |
| 2026-05-27 | 7.05 | $6.86 | 1.0M |
| 2026-05-26 | 7.05 | $7.06 | 736163 |
| 2026-05-22 | 7.03 | $7.85 | 765734 |
| 2026-05-21 | 6.93 | $7.30 | 701665 |
| 2026-05-20 | 6.87 | $7.62 | 1.1M |
| 2026-05-19 | 6.77 | $8.12 | 1.3M |
| 2026-05-18 | 6.62 | $7.54 | 1.0M |
| 2026-05-15 | 6.52 | $7.10 | 910519 |
| 2026-05-14 | 6.44 | $6.79 | 704800 |
| 2026-05-13 | 6.40 | $6.69 | 971027 |
| 2026-05-12 | 6.35 | $6.89 | 1.0M |
| 2026-05-11 | 6.29 | $5.97 | 548900 |
| 2026-05-08 | 6.31 | $5.82 | 880000 |
| 2026-05-07 | 6.35 | $5.59 | 1.9M |
| 2026-05-06 | 6.41 | $6.18 | 858526 |
| 2026-05-05 | 6.42 | $6.79 | 515311 |
| 2026-05-04 | 6.38 | $6.92 | 561741 |
| 2026-05-01 | 6.32 | $6.70 | 433738 |
| 2026-04-30 | 6.28 | $6.78 | 605761 |
| 2026-04-29 | 6.23 | $6.96 | 759800 |
| 2026-04-28 | 6.17 | $6.69 | 828804 |
| 2026-04-27 | 6.13 | $6.33 | 638846 |
| 2026-04-24 | 6.14 | $6.23 | 514823 |
| 2026-04-23 | 6.15 | $6.24 | 1.0M |
| 2026-04-22 | 6.17 | $6.19 | 854415 |
| 2026-04-21 | 6.20 | $6.06 | 1.2M |
| 2026-04-20 | 6.24 | $5.68 | 807971 |
| 2026-04-17 | 6.32 | $5.35 | 1.4M |
| 2026-04-16 | 6.44 | $5.65 | 1.2M |
| 2026-04-15 | 6.53 | $5.77 | 1.3M |
| 2026-04-14 | 6.62 | $5.89 | 565609 |
| 2026-04-13 | 6.70 | $6.37 | 513600 |
| 2026-04-10 | 6.74 | $6.34 | 619800 |
| 2026-04-09 | 6.77 | $6.30 | 1.3M |
| 2026-04-08 | 6.81 | $6.34 | 1.6M |
| 2026-04-07 | 6.83 | $7.09 | 595342 |
| 2026-04-06 | 6.78 | $7.05 | 604800 |
| 2026-04-02 | 6.73 | $6.90 | 1.2M |
| 2026-04-01 | 6.68 | $6.30 | 805127 |
| 2026-03-31 | 6.69 | $6.90 | 1.3M |
| 2026-03-30 | 6.63 | $7.61 | 1.6M |
| 2026-03-27 | 6.49 | $7.10 | 700820 |
| 2026-03-26 | 6.40 | $6.92 | 664392 |
| 2026-03-25 | 6.31 | $6.55 | 761818 |
| 2026-03-24 | 6.25 | $6.90 | 987000 |
| 2026-03-23 | 6.15 | $6.45 | 1.2M |
| 2026-03-20 | 6.09 | $6.83 | 1.2M |
| 2026-03-19 | 5.98 | $6.82 | 1.0M |
| 2026-03-18 | 5.87 | $6.87 | 1.1M |
| 2026-03-17 | 5.74 | $6.70 | 1.1M |
| 2026-03-16 | 5.62 | $6.50 | 1.5M |
| 2026-03-13 | 5.52 | $6.01 | 1.9M |
| 2026-03-12 | 5.45 | $5.69 | 2.8M |
| 2026-03-11 | 5.41 | $5.85 | 1.1M |
| 2026-03-10 | 5.35 | $5.50 | 1.3M |
| 2026-03-09 | 5.32 | $5.64 | 1.7M |
| 2026-03-06 | 5.28 | $5.58 | 1.5M |
| 2026-03-05 | 5.23 | $5.34 | 1.8M |
| 2026-03-04 | 5.21 | $5.33 | 1.1M |
| 2026-03-03 | 5.18 | $5.54 | 1.9M |
| 2026-03-02 | 5.13 | $5.75 | 1.7M |
| 2026-02-27 | 5.05 | $5.21 | 658839 |
| 2026-02-26 | 5.03 | $5.09 | 607202 |
| 2026-02-25 | 5.01 | $4.98 | 444357 |
| 2026-02-24 | 4.99 | $5.08 | 323100 |
| 2026-02-23 | 4.97 | $5.17 | 467271 |
| 2026-02-20 | 4.92 | $5.30 | 1.1M |
| 2026-02-19 | 4.86 | $5.57 | 1.5M |
| 2026-02-18 | 4.77 | $5.24 | 1.3M |
| 2026-02-17 | 4.70 | $4.78 | 806243 |
| 2026-02-13 | 4.68 | $5.09 | 894168 |
| 2026-02-12 | 4.63 | $4.62 | 791100 |
| 2026-02-11 | 4.62 | $5.26 | 1.1M |
| 2026-02-10 | 4.55 | $4.65 | 377595 |
| 2026-02-09 | 4.53 | $4.65 | 242264 |
| 2026-02-06 | 4.51 | $4.79 | 741133 |
| 2026-02-05 | 4.48 | $4.51 | 897659 |
| 2026-02-04 | 4.47 | $4.93 | 694541 |
| 2026-02-03 | 4.42 | $4.82 | 931600 |
| 2026-02-02 | 4.38 | $4.66 | 1.1M |
| 2026-01-30 | 4.35 | $4.55 | 625528 |
| 2026-01-29 | 4.34 | $4.57 | 957224 |
| 2026-01-28 | 4.32 | $4.43 | 588632 |
| 2026-01-27 | 4.32 | $4.33 | 1.3M |
| 2026-01-26 | 4.33 | $3.95 | 1.3M |
| 2026-01-23 | 4.37 | $3.94 | 1.2M |
| 2026-01-22 | 4.42 | $3.89 | 2.3M |
| 2026-01-21 | 4.47 | $4.27 | 1.3M |
| 2026-01-20 | 4.49 | $4.18 | 1.2M |
| 2026-01-16 | 4.52 | $4.61 | 482700 |
| 2026-01-15 | 4.51 | $4.72 | 543303 |
| 2026-01-14 | 4.48 | $4.94 | 722300 |
| 2026-01-13 | 4.44 | $4.68 | 757943 |
| 2026-01-12 | 4.42 | $4.35 | 606000 |
| 2026-01-09 | 4.43 | $4.38 | 717600 |
| 2026-01-08 | 4.45 | $4.26 | 910716 |
| 2026-01-07 | 4.49 | $4.10 | 1.0M |
| 2026-01-06 | 4.55 | $4.44 | 795613 |
| 2026-01-05 | 4.58 | $4.37 | 970200 |
| 2026-01-02 | 4.63 | $4.47 | 752056 |
| 2025-12-31 | 4.67 | $4.74 | 793900 |
| 2025-12-30 | 4.70 | $4.75 | 817216 |
| 2025-12-29 | 4.73 | $4.69 | 1.1M |
| 2025-12-26 | 4.78 | $4.27 | 653244 |
| 2025-12-24 | 4.89 | $4.45 | 461121 |
| 2025-12-23 | 4.98 | $4.31 | 682009 |
| 2025-12-22 | 5.10 | $4.44 | 706200 |
| 2025-12-19 | 5.21 | $4.25 | 1.5M |
| 2025-12-18 | 5.35 | $4.39 | 837239 |
| 2025-12-17 | 5.49 | $4.43 | 1.0M |
| 2025-12-16 | 5.62 | $4.52 | 738610 |
| 2025-12-15 | 5.75 | $4.82 | 695426 |
| 2025-12-12 | 5.86 | $4.92 | 745100 |
| 2025-12-11 | 5.97 | $5.28 | 527100 |
| 2025-12-10 | 6.04 | $5.59 | 1.3M |
| 2025-12-09 | 6.08 | $5.65 | 586847 |
| 2025-12-08 | 6.12 | $5.39 | 685300 |
| 2025-12-05 | 6.19 | $5.77 | 662065 |
| 2025-12-04 | 6.22 | $6.28 | 722700 |
| 2025-12-03 | 6.20 | $5.80 | 1.1M |
| 2025-12-02 | 6.23 | $6.49 | 1.1M |
| 2025-12-01 | 6.19 | $6.88 | 445400 |
| 2025-11-28 | 6.11 | $6.71 | 464035 |
| 2025-11-26 | 6.04 | $6.51 | 324200 |
| 2025-11-25 | 6.00 | $6.46 | 397118 |
| 2025-11-24 | 5.96 | $6.43 | 971327 |
| 2025-11-21 | 5.92 | $6.17 | 570832 |
| 2025-11-20 | 5.91 | $5.94 | 653600 |
| 2025-11-19 | 5.93 | $5.70 | 404925 |
| 2025-11-18 | 5.97 | $5.69 | 338300 |
| 2025-11-17 | 6.03 | $5.56 | 407800 |
| 2025-11-14 | 6.10 | $5.99 | 357171 |
| 2025-11-13 | 6.13 | $5.89 | 445433 |
| 2025-11-12 | 6.18 | $5.99 | 374430 |
| 2025-11-11 | 6.22 | $6.01 | 461800 |
| 2025-11-10 | 6.27 | $5.77 | 304300 |
| 2025-11-07 | 6.34 | $5.83 | 680365 |
| 2025-11-06 | 6.41 | $5.25 | 952514 |
| 2025-11-05 | 6.55 | $6.12 | 529500 |
| 2025-11-04 | 6.61 | $6.20 | 303800 |
| 2025-11-03 | 6.66 | $6.29 | 394800 |
| 2025-10-31 | 6.72 | $6.65 | 703400 |
| 2025-10-30 | 6.74 | $6.36 | 505441 |
| 2025-10-29 | 6.79 | $6.21 | 412901 |
| 2025-10-28 | 6.86 | $6.35 | 1.2M |
| 2025-10-27 | 6.92 | $6.66 | 497000 |
| 2025-10-24 | 6.95 | $6.98 | 388145 |
| 2025-10-23 | 6.95 | $7.16 | 621534 |
| 2025-10-22 | 6.94 | $6.80 | 407941 |
| 2025-10-21 | 6.96 | $6.82 | 336100 |
| 2025-10-20 | 6.98 | $6.77 | 333247 |
| 2025-10-17 | 7.01 | $6.72 | 361166 |
| 2025-10-16 | 7.04 | $6.89 | 341906 |
| 2025-10-15 | 7.06 | $7.00 | 561343 |
| 2025-10-14 | 7.06 | $7.08 | 823600 |
| 2025-10-13 | 7.06 | $6.90 | 410937 |
| 2025-10-10 | 7.08 | $6.61 | 712600 |
| 2025-10-09 | 7.13 | $7.09 | 260446 |
| 2025-10-08 | 7.13 | $7.05 | 548749 |
| 2025-10-07 | 7.14 | $7.23 | 251526 |
| 2025-10-06 | 7.13 | $7.34 | 477619 |
| 2025-10-03 | 7.11 | $7.21 | 291423 |
| 2025-10-02 | 7.11 | $6.95 | 407988 |
| 2025-10-01 | 7.13 | $7.19 | 567028 |
| 2025-09-30 | 7.13 | $7.07 | 453928 |
| 2025-09-29 | 7.15 | $7.07 | 461500 |
| 2025-09-26 | 7.17 | $7.26 | 403232 |
| 2025-09-25 | 7.17 | $7.30 | 347211 |
| 2025-09-24 | 7.17 | $7.34 | 641749 |
| 2025-09-23 | 7.17 | $6.93 | 595600 |
| 2025-09-22 | 7.21 | $6.74 | 455851 |
| 2025-09-19 | 7.27 | $6.69 | 944931 |
| 2025-09-18 | 7.34 | $7.06 | 372361 |
| 2025-09-17 | 7.38 | $7.18 | 418700 |
| 2025-09-16 | 7.40 | $7.48 | 504100 |
| 2025-09-15 | 7.40 | $7.06 | 326500 |
| 2025-09-12 | 7.44 | $7.13 | 319800 |
| 2025-09-11 | 7.47 | $7.25 | 248900 |
| 2025-09-10 | 7.50 | $7.34 | 341400 |
| 2025-09-09 | 7.52 | $7.10 | 301445 |
| 2025-09-08 | 7.56 | $7.34 | 254100 |
| 2025-09-05 | 7.59 | $7.49 | 437488 |
| 2025-09-04 | 7.61 | $7.62 | 367733 |
| 2025-09-03 | 7.62 | $7.58 | 409238 |
| 2025-09-02 | 7.64 | $7.85 | 271000 |
| 2025-08-29 | 7.64 | $7.70 | 366824 |
| 2025-08-28 | 7.66 | $7.76 | 216664 |
| 2025-08-27 | 7.68 | $7.55 | 269648 |
| 2025-08-26 | 7.73 | $7.42 | 414388 |
| 2025-08-25 | 7.82 | $7.60 | 377000 |
| 2025-08-22 | 7.89 | $7.69 | 584200 |
| 2025-08-21 | 7.97 | $7.44 | 446300 |
| 2025-08-20 | 8.08 | $7.23 | 497757 |
| 2025-08-19 | 8.22 | $7.26 | 967603 |
| 2025-08-18 | 8.36 | $7.74 | 342200 |
| 2025-08-15 | 8.45 | $7.52 | 493219 |
| 2025-08-14 | 8.57 | $7.52 | 647710 |
| 2025-08-13 | 8.69 | $7.44 | 892395 |
| 2025-08-12 | 8.83 | $7.31 | 1.6M |
| 2025-08-11 | 8.99 | $8.43 | 654244 |
| 2025-08-08 | 9.04 | $8.76 | 509807 |
| 2025-08-07 | 9.07 | $8.57 | 1.2M |
| 2025-08-06 | 9.13 | $8.44 | 497300 |
| 2025-08-05 | 9.20 | $8.53 | 528700 |
| 2025-08-04 | 9.28 | $8.62 | 691535 |
| 2025-08-01 | 9.35 | $8.97 | 389743 |
| 2025-07-31 | 9.40 | $9.97 | 461609 |
| 2025-07-30 | 9.35 | $10.11 | 328104 |
| 2025-07-29 | 9.29 | $10.29 | 370235 |
| 2025-07-28 | 9.21 | $10.35 | 703200 |
| 2025-07-25 | 9.12 | $9.40 | 612115 |
| 2025-07-24 | 9.12 | $9.40 | 707512 |
| 2025-07-23 | 9.13 | $8.75 | 489750 |
| 2025-07-22 | 9.20 | $8.35 | 285129 |
| 2025-07-21 | 9.32 | $8.06 | 322849 |
| 2025-07-18 | 9.49 | $8.31 | 439600 |
| 2025-07-17 | 9.65 | $8.35 | 501710 |
| 2025-07-16 | 9.81 | $8.30 | 377483 |
| 2025-07-15 | 10.00 | $8.89 | 423507 |
| 2025-07-14 | 10.15 | $9.71 | 249600 |
| 2025-07-11 | 10.23 | $10.07 | 155024 |
| 2025-07-10 | 10.27 | $10.19 | 201530 |
| 2025-07-09 | 10.32 | $10.10 | 168339 |
| 2025-07-08 | 10.37 | $10.44 | 889002 |
| 2025-07-07 | 10.40 | $9.75 | 378428 |
| 2025-07-03 | 10.49 | $10.20 | 109900 |
| 2025-07-02 | 10.55 | $10.32 | 221451 |
| 2025-07-01 | 10.60 | $9.94 | 226510 |
| 2025-06-30 | 10.68 | $9.80 | 281600 |
| 2025-06-27 | 10.78 | $9.92 | 823847 |
| 2025-06-26 | 10.87 | $10.04 | 330813 |
| 2025-06-25 | 10.95 | $9.71 | 272342 |
| 2025-06-24 | 11.05 | $10.09 | 259064 |
| 2025-06-23 | 11.12 | $10.41 | 271200 |
| 2025-06-20 | 11.15 | $11.48 | 711030 |
| 2025-06-18 | 11.07 | $11.64 | 237500 |
| 2025-06-17 | 10.97 | $11.57 | 304049 |
| 2025-06-16 | 10.86 | $11.34 | 295300 |
| 2025-06-13 | 10.76 | $11.90 | 415626 |
| 2025-06-12 | 10.61 | $11.33 | 169600 |
| 2025-06-11 | 10.50 | $11.36 | 353700 |
| 2025-06-10 | 10.38 | $11.26 | 249524 |
| 2025-06-09 | 10.27 | $11.13 | 303800 |
| 2025-06-06 | 10.16 | $11.16 | 288300 |
| 2025-06-05 | 10.04 | $10.56 | 253600 |
| 2025-06-04 | 9.96 | $10.85 | 381707 |
| 2025-06-03 | 9.84 | $10.92 | 363025 |
| 2025-06-02 | 9.70 | $10.12 | 242200 |
| 2025-05-30 | 9.62 | $9.89 | 399210 |
| 2025-05-29 | 9.57 | $9.97 | 244200 |
| 2025-05-28 | 9.49 | $10.08 | 255000 |
| 2025-05-27 | 9.40 | $9.93 | 318660 |
| 2025-05-23 | 9.32 | $9.37 | 282610 |
| 2025-05-22 | 9.29 | $9.14 | 268000 |
| 2025-05-21 | 9.28 | $9.15 | 190100 |
| 2025-05-20 | 9.28 | $9.53 | 286100 |
| 2025-05-19 | 9.24 | $9.50 | 339600 |
| 2025-05-16 | 9.20 | $9.82 | 294206 |
| 2025-05-15 | 9.13 | $9.92 | 407200 |
| 2025-05-14 | 9.04 | $10.22 | 319541 |
| 2025-05-13 | 8.92 | $10.30 | 508410 |
| 2025-05-12 | 8.78 | $9.94 | 597300 |
| 2025-05-09 | 8.67 | $9.14 | 603438 |
| 2025-05-08 | 8.63 | $8.71 | 401500 |
| 2025-05-07 | 8.64 | $8.12 | 250439 |
| 2025-05-06 | 8.71 | $8.10 | 356779 |
| 2025-05-05 | 8.78 | $7.94 | 366235 |
| 2025-05-02 | 8.88 | $8.33 | 363400 |
| 2025-05-01 | 8.95 | $8.36 | 451100 |
| 2025-04-30 | 9.04 | $8.01 | 790207 |
| 2025-04-29 | 9.19 | $8.54 | 408532 |
| 2025-04-28 | 9.30 | $9.16 | 220079 |
| 2025-04-25 | 9.38 | $9.55 | 152700 |
| 2025-04-24 | 9.43 | $9.45 | 218569 |
| 2025-04-23 | 9.51 | $9.49 | 237635 |
| 2025-04-22 | 9.60 | $9.44 | 283500 |
| 2025-04-21 | 9.70 | $9.09 | 257000 |
| 2025-04-17 | 9.86 | $9.44 | 241300 |
| 2025-04-16 | 10.00 | $8.98 | 203339 |
| 2025-04-15 | 10.20 | $8.55 | 239310 |
| 2025-04-14 | 10.46 | $8.69 | 299820 |
| 2025-04-11 | 10.72 | $8.70 | 320741 |
| 2025-04-10 | 10.99 | $8.47 | 432501 |
| 2025-04-09 | 11.30 | $9.80 | 751100 |
| 2025-04-08 | 11.50 | $8.19 | 542449 |
| 2025-04-07 | 11.85 | $8.90 | 730802 |
| 2025-04-04 | 12.16 | $9.69 | 495039 |
| 2025-04-03 | 12.40 | $11.34 | 305152 |
| 2025-04-02 | 12.48 | $12.97 | 162613 |
| 2025-04-01 | 12.40 | $12.84 | 329100 |
| 2025-03-31 | 12.34 | $12.66 | 248900 |
| 2025-03-28 | 12.28 | $12.46 | 205229 |
| 2025-03-27 | 12.25 | $12.74 | 241900 |
| 2025-03-26 | 12.19 | $12.79 | 244512 |
| 2025-03-25 | 12.13 | $12.64 | 260400 |
| 2025-03-24 | 12.08 | $12.58 | 228700 |
| 2025-03-21 | 12.04 | $12.47 | 410314 |
| 2025-03-20 | 12.02 | $12.52 | 338603 |
| 2025-03-19 | 12.00 | $12.43 | 332400 |
| 2025-03-18 | 11.99 | $12.08 | 269430 |
| 2025-03-17 | 12.03 | $12.32 | 324900 |
| 2025-03-14 | 12.06 | $11.98 | 312623 |
| 2025-03-13 | 12.13 | $11.16 | 461117 |
| 2025-03-12 | 12.29 | $11.39 | 592029 |
| 2025-03-11 | 12.45 | $10.94 | 581678 |
| 2025-03-10 | 12.67 | $11.81 | 416813 |
| 2025-03-07 | 12.81 | $11.95 | 385315 |
| 2025-03-06 | 12.95 | $11.77 | 257000 |
| 2025-03-05 | 13.12 | $11.88 | 349738 |
| 2025-03-04 | 13.28 | $12.08 | 308600 |
| 2025-03-03 | 13.44 | $11.96 | 292576 |
| 2025-02-28 | 13.61 | $12.92 | 330100 |
| 2025-02-27 | 13.70 | $12.89 | 229400 |
| 2025-02-26 | 13.80 | $12.70 | 348100 |
| 2025-02-25 | 13.92 | $12.84 | 235100 |
| 2025-02-24 | 14.03 | $13.38 | 160500 |
| 2025-02-21 | 14.10 | $13.68 | 213823 |
| 2025-02-20 | 14.14 | $13.94 | 261405 |
| 2025-02-19 | 14.15 | $14.04 | 222801 |
| 2025-02-18 | 14.17 | $14.21 | 200200 |
| 2025-02-14 | 14.16 | $14.48 | 137844 |
| 2025-02-13 | 14.14 | $14.27 | 109300 |
| 2025-02-12 | 14.13 | $14.27 | 219500 |
| 2025-02-11 | 14.13 | $14.91 | 272317 |
| 2025-02-10 | 14.07 | $14.32 | 231738 |
| 2025-02-07 | 14.06 | $13.83 | 238700 |
| 2025-02-06 | 14.10 | $13.70 | 399900 |
| 2025-02-05 | 14.15 | $14.12 | 278446 |
| 2025-02-04 | 14.17 | $14.08 | 211000 |
| 2025-02-03 | 14.20 | $13.54 | 285402 |
| 2025-01-31 | 14.29 | $13.63 | 297590 |
| 2025-01-30 | 14.38 | $13.98 | 114900 |
| 2025-01-29 | 14.43 | $14.13 | 144075 |
| 2025-01-28 | 14.48 | $13.96 | 131200 |
| 2025-01-27 | 14.54 | $14.12 | 212248 |
| 2025-01-24 | 14.59 | $14.12 | 122448 |
| 2025-01-23 | 14.64 | $14.48 | 206500 |
| 2025-01-22 | 14.65 | $14.50 | 227303 |
| 2025-01-21 | 14.66 | $14.54 | 146536 |
| 2025-01-17 | 14.66 | $14.76 | 227928 |
| 2025-01-16 | 14.64 | $14.78 | 161100 |
| 2025-01-15 | 14.61 | $14.84 | 235400 |
| 2025-01-14 | 14.58 | $14.58 | 225300 |
| 2025-01-13 | 14.57 | $14.55 | 297334 |
| 2025-01-10 | 14.56 | $14.44 | 295400 |
| 2025-01-08 | 14.56 | $14.17 | 210033 |
| 2025-01-07 | 14.58 | $14.38 | 303700 |
| 2025-01-06 | 14.59 | $14.76 | 346417 |
| 2025-01-03 | 14.56 | $15.41 | 218100 |
| 2025-01-02 | 14.46 | $15.43 | 340500 |
| 2024-12-31 | 14.36 | $14.70 | 207948 |
| 2024-12-30 | 14.33 | $14.80 | 237022 |
| 2024-12-27 | 14.29 | $14.42 | 218100 |
| 2024-12-26 | 14.29 | $14.30 | 313909 |
| 2024-12-24 | 14.30 | $14.62 | 164200 |
| 2024-12-23 | 14.29 | $14.41 | 197749 |
| 2024-12-20 | 14.30 | $14.05 | 465602 |
| 2024-12-19 | 14.35 | $13.93 | 349978 |
| 2024-12-18 | 14.42 | $13.75 | 460483 |
| 2024-12-17 | 14.51 | $14.23 | 336648 |
| 2024-12-16 | 14.55 | $14.20 | 292129 |
| 2024-12-13 | 14.60 | $14.32 | 167324 |
| 2024-12-12 | 14.64 | $14.44 | 180700 |
| 2024-12-11 | 14.66 | $14.48 | 385340 |
| 2024-12-10 | 14.68 | $14.09 | 223143 |
| 2024-12-09 | 14.73 | $14.08 | 258527 |
| 2024-12-06 | 14.79 | $14.07 | 406600 |
| 2024-12-05 | 14.84 | $14.75 | 277800 |
| 2024-12-04 | 14.83 | $14.60 | 373509 |
| 2024-12-03 | 14.84 | $15.02 | 246047 |
| 2024-12-02 | 14.79 | $15.11 | 326703 |
| 2024-11-29 | 14.72 | $15.07 | 77400 |
| 2024-11-27 | 14.65 | $14.86 | 115500 |
| 2024-11-26 | 14.59 | $14.71 | 143941 |
| 2024-11-25 | 14.53 | $15.14 | 226050 |
| 2024-11-22 | 14.43 | $15.54 | 195949 |
| 2024-11-21 | 14.28 | $15.48 | 329722 |
| 2024-11-20 | 14.13 | $15.08 | 338200 |
| 2024-11-19 | 14.01 | $14.67 | 190043 |
| 2024-11-18 | 13.93 | $14.59 | 194700 |
| 2024-11-15 | 13.86 | $13.98 | 252700 |
| 2024-11-14 | 13.84 | $14.17 | 214300 |
| 2024-11-13 | 13.81 | $14.20 | 246712 |
| 2024-11-12 | 13.78 | $14.07 | 371019 |
| 2024-11-11 | 13.75 | $13.98 | 212024 |
| 2024-11-08 | 13.74 | $14.23 | 243300 |
| 2024-11-07 | 13.71 | $13.96 | 249200 |
| 2024-11-06 | 13.70 | $14.22 | 438438 |
| 2024-11-05 | 13.68 | $14.52 | 781500 |
| 2024-11-04 | 13.62 | $13.06 | 427329 |
| 2024-11-01 | 13.71 | $12.53 | 313600 |
| 2024-10-31 | 13.87 | $12.80 | 447200 |
| 2024-10-30 | 14.01 | $13.12 | 326500 |
| 2024-10-29 | 14.13 | $13.11 | 297627 |
| 2024-10-28 | 14.26 | $13.69 | 356000 |
| 2024-10-25 | 14.33 | $14.39 | 110538 |
| 2024-10-24 | 14.33 | $14.09 | 203139 |
| 2024-10-23 | 14.37 | $13.86 | 129200 |
| 2024-10-22 | 14.43 | $14.16 | 161000 |
| 2024-10-21 | 14.47 | $13.98 | 217012 |
| 2024-10-18 | 14.53 | $14.15 | 235500 |
| 2024-10-17 | 14.58 | $14.37 | 144503 |
| 2024-10-16 | 14.61 | $14.28 | 165033 |
| 2024-10-15 | 14.66 | $14.10 | 280214 |
| 2024-10-14 | 14.73 | $14.45 | 212937 |
| 2024-10-11 | 14.77 | $14.89 | 350100 |
| 2024-10-10 | 14.76 | $14.67 | 148900 |
| 2024-10-09 | 14.77 | $14.45 | 233638 |
| 2024-10-08 | 14.80 | $14.34 | 301928 |
| 2024-10-07 | 14.83 | $15.46 | 540161 |
| 2024-10-04 | 14.75 | $15.15 | 307500 |
| 2024-10-03 | 14.69 | $15.10 | 386700 |
| 2024-10-02 | 14.64 | $14.57 | 262300 |
| 2024-10-01 | 14.63 | $14.39 | 412700 |
| 2024-09-30 | 14.64 | $13.88 | 684648 |
| 2024-09-27 | 14.72 | $14.58 | 276700 |
| 2024-09-26 | 14.73 | $14.03 | 723400 |
| 2024-09-25 | 14.80 | $14.98 | 378114 |
| 2024-09-24 | 14.79 | $15.37 | 274246 |
| 2024-09-23 | 14.74 | $15.49 | 838347 |
| 2024-09-20 | 14.68 | $15.12 | 1.5M |
| 2024-09-19 | 14.65 | $15.51 | 329500 |
| 2024-09-18 | 14.58 | $15.25 | 383438 |
| 2024-09-17 | 14.54 | $15.24 | 495800 |
| 2024-09-16 | 14.50 | $14.44 | 325036 |
| 2024-09-13 | 14.54 | $13.83 | 625235 |
| 2024-09-12 | 14.65 | $13.90 | 421874 |
| 2024-09-11 | 14.76 | $13.80 | 262400 |
| 2024-09-10 | 14.88 | $13.70 | 497519 |
| 2024-09-09 | 15.02 | $14.17 | 333800 |
| 2024-09-06 | 15.12 | $13.70 | 292250 |
| 2024-09-05 | 15.27 | $14.07 | 194800 |
| 2024-09-04 | 15.39 | $14.48 | 222800 |
| 2024-09-03 | 15.46 | $15.27 | 273700 |
| 2024-08-30 | 15.46 | $16.08 | 317023 |
| 2024-08-29 | 15.36 | $16.18 | 260300 |
| 2024-08-28 | 15.26 | $15.51 | 153300 |
| 2024-08-27 | 15.22 | $15.47 | 130200 |
| 2024-08-26 | 15.20 | $15.55 | 164630 |
| 2024-08-23 | 15.17 | $15.47 | 116229 |
| 2024-08-22 | 15.15 | $15.12 | 132100 |
| 2024-08-21 | 15.18 | $15.10 | 197916 |
| 2024-08-20 | 15.21 | $15.11 | 171149 |
| 2024-08-19 | 15.25 | $15.53 | 167300 |
| 2024-08-16 | 15.25 | $15.32 | 149614 |
| 2024-08-15 | 15.28 | $15.31 | 159300 |
| 2024-08-14 | 15.32 | $15.47 | 287331 |
| 2024-08-13 | 15.35 | $15.51 | 287636 |
| 2024-08-12 | 15.38 | $15.38 | 293900 |
| 2024-08-09 | 15.43 | $14.97 | 386200 |
| 2024-08-08 | 15.53 | $14.77 | 412038 |
| 2024-08-07 | 15.64 | $14.07 | 321244 |
| 2024-08-06 | 15.83 | $13.81 | 616628 |
| 2024-08-05 | 16.05 | $14.07 | 337327 |
| 2024-08-02 | 16.25 | $14.45 | 357000 |
| 2024-08-01 | 16.42 | $15.74 | 242700 |
| 2024-07-31 | 16.45 | $16.81 | 174400 |
| 2024-07-30 | 16.38 | $16.30 | 236367 |
| 2024-07-29 | 16.34 | $16.26 | 226049 |
| 2024-07-26 | 16.30 | $16.72 | 257300 |
| 2024-07-25 | 16.20 | $17.00 | 402239 |
| 2024-07-24 | 16.05 | $16.21 | 163500 |
| 2024-07-23 | 15.98 | $16.30 | 221612 |
| 2024-07-22 | 15.88 | $16.86 | 233510 |
| 2024-07-19 | 15.72 | $16.93 | 206603 |
| 2024-07-18 | 15.54 | $16.94 | 372700 |
| 2024-07-17 | 15.35 | $16.99 | 320400 |
| 2024-07-16 | 15.13 | $16.56 | 253453 |
| 2024-07-15 | 14.94 | $16.35 | 396100 |
| 2024-07-12 | 14.76 | $15.85 | 161700 |
| 2024-07-11 | 14.62 | $15.73 | 220700 |
| 2024-07-10 | 14.48 | $15.18 | 161500 |
| 2024-07-09 | 14.39 | $15.07 | 205244 |
| 2024-07-08 | 14.30 | $14.99 | 263064 |
| 2024-07-05 | 14.22 | $14.74 | 329035 |
| 2024-07-03 | 14.16 | $14.93 | 178244 |
| 2024-07-02 | 14.08 | $14.39 | 466916 |
| 2024-07-01 | 14.05 | $14.02 | 318045 |
| 2024-06-28 | 14.06 | $14.06 | 948500 |
| 2024-06-27 | 14.08 | $14.19 | 313600 |
| 2024-06-26 | 14.09 | $14.09 | 161544 |
| 2024-06-25 | 14.12 | $14.00 | 161000 |
| 2024-06-24 | 14.16 | $14.21 | 170739 |
| 2024-06-21 | 14.19 | $14.08 | 332700 |
| 2024-06-20 | 14.23 | $14.30 | 153800 |
| 2024-06-18 | 14.25 | $13.94 | 301422 |
| 2024-06-17 | 14.31 | $13.65 | 248900 |
| 2024-06-14 | 14.41 | $13.58 | 315836 |
| 2024-06-13 | 14.52 | $13.87 | 360113 |
| 2024-06-12 | 14.60 | $14.17 | 238026 |
| 2024-06-11 | 14.65 | $14.18 | 168701 |
| 2024-06-10 | 14.71 | $14.20 | 251800 |
| 2024-06-07 | 14.76 | $13.88 | 568242 |
| 2024-06-06 | 14.85 | $14.27 | 416419 |
| 2024-06-05 | 14.90 | $13.98 | 293200 |
| 2024-06-04 | 14.99 | $14.06 | 866500 |
| 2024-06-03 | 15.06 | $14.91 | 323126 |
| 2024-05-31 | 15.06 | $15.78 | 634700 |
| 2024-05-30 | 14.96 | $15.62 | 272900 |
| 2024-05-29 | 14.87 | $15.66 | 324544 |
| 2024-05-28 | 14.77 | $15.48 | 380366 |
| 2024-05-24 | 14.68 | $14.92 | 206600 |
| 2024-05-23 | 14.65 | $14.70 | 306800 |
| 2024-05-22 | 14.64 | $14.79 | 161449 |
| 2024-05-21 | 14.62 | $15.14 | 154200 |
| 2024-05-20 | 14.57 | $15.27 | 298621 |
| 2024-05-17 | 14.51 | $14.79 | 148904 |
| 2024-05-16 | 14.49 | $14.52 | 180200 |
| 2024-05-15 | 14.51 | $14.32 | 159602 |
| 2024-05-14 | 14.54 | $14.43 | 335700 |
| 2024-05-13 | 14.57 | $13.98 | 273900 |
| 2024-05-10 | 14.65 | $14.35 | 517515 |
| 2024-05-09 | 14.70 | $15.71 | 990400 |
| 2024-05-08 | 14.61 | $14.34 | 335316 |
| 2024-05-07 | 14.66 | $14.39 | 259739 |
| 2024-05-06 | 14.71 | $14.38 | 238044 |
| 2024-05-03 | 14.77 | $14.22 | 158700 |
| 2024-05-02 | 14.85 | $14.19 | 251632 |
| 2024-05-01 | 14.95 | $13.78 | 252696 |
| 2024-04-30 | 15.09 | $14.21 | 209504 |
| 2024-04-29 | 15.20 | $15.02 | 272829 |
| 2024-04-26 | 15.24 | $15.02 | 346700 |
| 2024-04-25 | 15.28 | $14.88 | 320700 |
| 2024-04-24 | 15.34 | $15.20 | 283137 |
| 2024-04-23 | 15.37 | $15.26 | 169050 |
| 2024-04-22 | 15.40 | $15.05 | 320749 |
| 2024-04-19 | 15.45 | $15.51 | 269900 |
| 2024-04-18 | 15.46 | $15.16 | 348428 |
| 2024-04-17 | 15.50 | $14.84 | 200104 |
| 2024-04-16 | 15.59 | $15.17 | 209000 |
| 2024-04-15 | 15.64 | $15.14 | 221723 |
| 2024-04-12 | 15.70 | $15.28 | 199400 |
| 2024-04-11 | 15.74 | $15.26 | 175600 |
| 2024-04-10 | 15.79 | $15.37 | 274519 |
| 2024-04-09 | 15.82 | $15.49 | 202500 |
| 2024-04-08 | 15.84 | $15.82 | 282941 |
| 2024-04-05 | 15.83 | $16.08 | 592498 |
| 2024-04-04 | 15.78 | $15.96 | 501633 |
| 2024-04-03 | 15.74 | $15.83 | 338608 |
| 2024-04-02 | 15.72 | $16.19 | 350823 |
| 2024-04-01 | 15.66 | $15.80 | 290931 |
| 2024-03-28 | 15.65 | $15.77 | 449328 |
| 2024-03-27 | 15.64 | $15.96 | 230736 |
| 2024-03-26 | 15.61 | $15.56 | 220633 |
| 2024-03-25 | 15.63 | $16.07 | 299616 |
| 2024-03-22 | 15.61 | $15.54 | 263824 |
| 2024-03-21 | 15.63 | $15.86 | 241937 |
| 2024-03-20 | 15.63 | $15.99 | 428616 |
| 2024-03-19 | 15.61 | $15.99 | 526700 |
| 2024-03-18 | 15.59 | $15.68 | 419300 |
| 2024-03-15 | 15.61 | $15.34 | 531405 |
| 2024-03-14 | 15.66 | $15.21 | 413300 |
| 2024-03-13 | 15.72 | $15.36 | 457048 |
| 2024-03-12 | 15.76 | $15.03 | 292105 |
| 2024-03-11 | 15.84 | $15.30 | 397883 |
| 2024-03-08 | 15.88 | $14.63 | 399337 |
| 2024-03-07 | 15.99 | $14.39 | 1.4M |
| 2024-03-06 | 16.12 | $15.93 | 424432 |
| 2024-03-05 | 16.08 | $16.24 | 233417 |
| 2024-03-04 | 16.01 | $16.09 | 281000 |
| 2024-03-01 | 15.93 | $16.75 | 206129 |
| 2024-02-29 | 15.78 | $16.57 | 237866 |
| 2024-02-28 | 15.62 | $16.46 | 321235 |
| 2024-02-27 | 15.47 | $16.90 | 267121 |
| 2024-02-26 | 15.26 | $16.36 | 205800 |
| 2024-02-23 | 15.09 | $16.18 | 230632 |
| 2024-02-22 | 14.92 | $15.92 | 229133 |
| 2024-02-21 | 14.77 | $16.11 | 250800 |
| 2024-02-20 | 14.59 | $15.83 | 252114 |
| 2024-02-16 | 14.43 | $15.87 | 340108 |
| 2024-02-15 | 14.24 | $15.75 | 339800 |
| 2024-02-14 | 14.06 | $15.05 | 288000 |
| 2024-02-13 | 13.93 | $15.17 | 472700 |
| 2024-02-12 | 13.79 | $15.26 | 538232 |
| 2024-02-09 | 13.63 | $14.22 | 296100 |
| 2024-02-08 | 13.57 | $14.11 | 313900 |
| 2024-02-07 | 13.51 | $13.35 | 291400 |
| 2024-02-06 | 13.53 | $13.92 | 479317 |
| 2024-02-05 | 13.50 | $13.23 | 815620 |
| 2024-02-02 | 13.53 | $12.59 | 417590 |
| 2024-02-01 | 13.64 | $13.16 | 367608 |
| 2024-01-31 | 13.70 | $13.65 | 247200 |
| 2024-01-30 | 13.72 | $14.12 | 251247 |
| 2024-01-29 | 13.69 | $14.19 | 394723 |
| 2024-01-26 | 13.66 | $13.82 | 229900 |
| 2024-01-25 | 13.68 | $13.96 | 186100 |
| 2024-01-24 | 13.68 | $13.51 | 249700 |
| 2024-01-23 | 13.73 | $13.30 | 248320 |
| 2024-01-22 | 13.80 | $13.35 | 377702 |
| 2024-01-19 | 13.88 | $13.24 | 273800 |
| 2024-01-18 | 13.97 | $13.15 | 214911 |
| 2024-01-17 | 14.07 | $13.39 | 337038 |
| 2024-01-16 | 14.15 | $13.28 | 349200 |
| 2024-01-12 | 14.25 | $14.09 | 308211 |
| 2024-01-11 | 14.27 | $13.92 | 378600 |
| 2024-01-10 | 14.30 | $13.43 | 396827 |
| 2024-01-09 | 14.38 | $13.77 | 418028 |
| 2024-01-08 | 14.42 | $14.17 | 352201 |
| 2024-01-05 | 14.43 | $14.19 | 483942 |
| 2024-01-04 | 14.44 | $14.11 | 614806 |
| 2024-01-03 | 14.46 | $15.21 | 373000 |
| 2024-01-02 | 14.38 | $14.89 | 499600 |
| 2023-12-29 | 14.33 | $14.24 | 660335 |
| 2023-12-28 | 14.34 | $14.75 | 485852 |
| 2023-12-27 | 14.32 | $15.07 | 467327 |
| 2023-12-26 | 14.26 | $14.74 | 302201 |
| 2023-12-22 | 14.24 | $14.40 | 347342 |
| 2023-12-21 | 14.26 | $14.31 | 284700 |
| 2023-12-20 | 14.30 | $14.05 | 384544 |
| 2023-12-19 | 14.38 | $14.38 | 273640 |
| 2023-12-18 | 14.43 | $14.15 | 344000 |
| 2023-12-15 | 14.51 | $14.03 | 402132 |
| 2023-12-14 | 14.61 | $14.45 | 483920 |
| 2023-12-13 | 14.69 | $13.46 | 869537 |
| 2023-12-12 | 14.87 | $12.73 | 716600 |
| 2023-12-11 | 15.14 | $13.78 | 308400 |
| 2023-12-08 | 15.31 | $14.24 | 414100 |
| 2023-12-07 | 15.45 | $14.35 | 357815 |
| 2023-12-06 | 15.60 | $14.46 | 504200 |
| 2023-12-05 | 15.73 | $14.84 | 257010 |
| 2023-12-04 | 15.84 | $14.99 | 334733 |
| 2023-12-01 | 15.95 | $15.68 | 268002 |
| 2023-11-30 | 16.01 | $15.38 | 936044 |
| 2023-11-29 | 16.10 | $15.65 | 210004 |
| 2023-11-28 | 16.18 | $15.63 | 286000 |
| 2023-11-27 | 16.27 | $15.84 | 174203 |
| 2023-11-24 | 16.35 | $16.24 | 205819 |
| 2023-11-22 | 16.39 | $16.10 | 240441 |
| 2023-11-21 | 16.45 | $16.20 | 174642 |
| 2023-11-20 | 16.51 | $16.38 | 307220 |
| 2023-11-17 | 16.55 | $16.00 | 293900 |
| 2023-11-16 | 16.64 | $15.60 | 266892 |
| 2023-11-15 | 16.78 | $16.44 | 249427 |
| 2023-11-14 | 16.85 | $16.90 | 372410 |
| 2023-11-13 | 16.88 | $16.23 | 336000 |
| 2023-11-10 | 16.97 | $15.66 | 328423 |
| 2023-11-09 | 17.13 | $15.95 | 248210 |
| 2023-11-08 | 17.27 | $16.36 | 366200 |
| 2023-11-07 | 17.36 | $16.06 | 557300 |
| 2023-11-06 | 17.49 | $16.93 | 522316 |
| 2023-11-03 | 17.52 | $17.50 | 315500 |
| 2023-11-02 | 17.49 | $17.96 | 400000 |
| 2023-11-01 | 17.40 | $17.76 | 319963 |
| 2023-10-31 | 17.31 | $17.71 | 312100 |
| 2023-10-30 | 17.22 | $17.28 | 214642 |
| 2023-10-27 | 17.16 | $17.56 | 227100 |
| 2023-10-26 | 17.08 | $17.22 | 276448 |
| 2023-10-25 | 17.02 | $17.38 | 171100 |
| 2023-10-24 | 16.96 | $17.27 | 180228 |
| 2023-10-23 | 16.90 | $17.34 | 276089 |
| 2023-10-20 | 16.84 | $17.77 | 221978 |
| 2023-10-19 | 16.74 | $18.08 | 355500 |
| 2023-10-18 | 16.59 | $17.96 | 283200 |
| 2023-10-17 | 16.45 | $17.81 | 451854 |
| 2023-10-16 | 16.32 | $17.42 | 558466 |
| 2023-10-13 | 16.22 | $17.39 | 377002 |
| 2023-10-12 | 16.11 | $16.35 | 386900 |
| 2023-10-11 | 16.10 | $16.43 | 419200 |
| 2023-10-10 | 16.08 | $15.94 | 311738 |
| 2023-10-09 | 16.10 | $15.84 | 515787 |
| 2023-10-06 | 16.13 | $14.75 | 406500 |
| 2023-10-05 | 16.27 | $14.76 | 428300 |
| 2023-10-04 | 16.40 | $14.64 | 1.0M |
| 2023-10-03 | 16.55 | $15.71 | 480911 |
| 2023-10-02 | 16.59 | $16.08 | 779522 |
| 2023-09-29 | 16.60 | $16.88 | 637587 |
| 2023-09-28 | 16.51 | $17.40 | 460534 |
| 2023-09-27 | 16.37 | $18.07 | 630946 |
| 2023-09-26 | 16.14 | $17.01 | 836725 |
| 2023-09-25 | 16.00 | $17.88 | 1.3M |
| 2023-09-22 | 15.76 | $16.86 | 1.1M |
| 2023-09-21 | 15.60 | $15.88 | 648465 |
| 2023-09-20 | 15.52 | $16.29 | 892700 |
| 2023-09-19 | 15.39 | $16.84 | 1.3M |
| 2023-09-18 | 15.19 | $16.42 | 1.1M |
| 2023-09-15 | 15.02 | $15.96 | 1.7M |
| 2023-09-14 | 14.89 | $15.75 | 771546 |
| 2023-09-13 | 14.77 | $15.20 | 790819 |
| 2023-09-12 | 14.69 | $14.94 | 531832 |
| 2023-09-11 | 14.64 | $15.19 | 331409 |
| 2023-09-08 | 14.56 | $15.64 | 291440 |
| 2023-09-07 | 14.44 | $15.00 | 345335 |
| 2023-09-06 | 14.37 | $14.87 | 268400 |
| 2023-09-05 | 14.32 | $15.11 | 484412 |
| 2023-09-01 | 14.24 | $15.18 | 313118 |
| 2023-08-31 | 14.14 | $14.73 | 277400 |
| 2023-08-30 | 14.10 | $14.66 | 235500 |
| 2023-08-29 | 14.05 | $14.51 | 344800 |
| 2023-08-28 | 14.02 | $14.06 | 188112 |
| 2023-08-25 | 14.04 | $13.65 | 181000 |
| 2023-08-24 | 14.09 | $13.28 | 162056 |
| 2023-08-23 | 14.19 | $13.32 | 395800 |
| 2023-08-22 | 14.28 | $13.85 | 306251 |
| 2023-08-21 | 14.33 | $14.07 | 340600 |
| 2023-08-18 | 14.36 | $14.14 | 180559 |
| 2023-08-17 | 14.37 | $14.08 | 239603 |
| 2023-08-16 | 14.40 | $14.02 | 195846 |
| 2023-08-15 | 14.42 | $14.05 | 337645 |
| 2023-08-14 | 14.43 | $14.72 | 293700 |
| 2023-08-11 | 14.37 | $14.46 | 198100 |
| 2023-08-10 | 14.33 | $14.42 | 338199 |
| 2023-08-09 | 14.29 | $14.97 | 582401 |
| 2023-08-08 | 14.19 | $14.84 | 552110 |
| 2023-08-07 | 14.10 | $14.16 | 527900 |
| 2023-08-04 | 14.06 | $14.48 | 327151 |
| 2023-08-03 | 13.98 | $14.76 | 362200 |
| 2023-08-02 | 13.86 | $13.80 | 334917 |
| 2023-08-01 | 13.82 | $14.50 | 536418 |
| 2023-07-31 | 13.70 | $15.15 | 922311 |
| 2023-07-28 | 13.50 | $13.74 | 363435 |
| 2023-07-27 | 13.42 | $13.74 | 483200 |
| 2023-07-26 | 13.33 | $14.38 | 444539 |
| 2023-07-25 | 13.16 | $14.33 | 643408 |
| 2023-07-24 | 12.98 | $14.89 | 1.4M |
| 2023-07-21 | 12.73 | $12.94 | 530500 |
| 2023-07-20 | 12.67 | $13.59 | 1.6M |
| 2023-07-19 | 12.55 | $12.86 | 3.4M |
| 2023-07-18 | 12.49 | $12.87 | 488431 |
| 2023-07-17 | 12.44 | $13.87 | 417340 |
| 2023-07-14 | 12.31 | $12.31 | 492000 |
| 2023-07-13 | 12.33 | $13.77 | 275525 |
| 2023-07-12 | 12.23 | $13.56 | 182590 |
| 2023-07-11 | 12.14 | $13.17 | 286824 |
| 2023-07-10 | 12.10 | $12.63 | 238197 |
| 2023-07-07 | 12.13 | $12.45 | 366200 |
| 2023-07-06 | 12.19 | $11.25 | 428300 |
| 2023-07-05 | 12.38 | $11.36 | 307400 |
| 2023-07-03 | 12.57 | $11.67 | 326821 |
| 2023-06-30 | 12.74 | $10.88 | 943849 |
| 2023-06-29 | 12.99 | $11.84 | 323120 |
| 2023-06-28 | 13.15 | $10.77 | 441900 |
| 2023-06-27 | 13.43 | $10.93 | 941400 |
| 2023-06-26 | 13.71 | $11.41 | 724335 |
| 2023-06-23 | 13.95 | $12.29 | 643200 |
| 2023-06-22 | 14.13 | $12.44 | 371456 |
| 2023-06-21 | 14.30 | $13.21 | 254919 |
| 2023-06-20 | 14.41 | $13.21 | 917739 |
| 2023-06-16 | 14.52 | $14.15 | 492500 |
| 2023-06-15 | 14.55 | $15.47 | 188418 |
| 2023-06-14 | 14.44 | $15.31 | 184148 |
| 2023-06-13 | 14.34 | $14.91 | 353120 |
| 2023-06-12 | 14.27 | $14.41 | 136100 |
| 2023-06-09 | 14.24 | $14.78 | 184701 |
| 2023-06-08 | 14.19 | $15.37 | 326112 |
| 2023-06-07 | 14.08 | $15.84 | 374161 |
| 2023-06-06 | 13.93 | $14.37 | 494822 |
| 2023-06-05 | 13.93 | $13.50 | 439044 |
| 2023-06-02 | 14.03 | $13.55 | 352535 |
| 2023-06-01 | 14.13 | $12.89 | 331603 |
| 2023-05-31 | 14.31 | $12.34 | 609513 |
| 2023-05-30 | 14.56 | $13.40 | 279300 |
| 2023-05-26 | 14.75 | $13.98 | 266300 |
| 2023-05-25 | 14.90 | $14.30 | 190713 |
| 2023-05-24 | 15.05 | $14.92 | 230800 |
| 2023-05-23 | 15.15 | $15.28 | 283091 |
| 2023-05-22 | 15.25 | $15.22 | 368500 |
| 2023-05-19 | 15.38 | $14.26 | 440219 |
| 2023-05-18 | 15.64 | $13.97 | 262341 |
| 2023-05-17 | 15.97 | $13.96 | 285100 |
| 2023-05-16 | 16.34 | $13.35 | 267012 |
| 2023-05-15 | 16.83 | $13.83 | 510541 |
| 2023-05-12 | 17.32 | $14.13 | 399775 |
| 2023-05-11 | 17.82 | $15.27 | 723414 |
| 2023-05-10 | 18.26 | $16.60 | 288216 |
| 2023-05-09 | 18.60 | $16.81 | 289073 |
| 2023-05-08 | 18.96 | $16.40 | 346700 |
| 2023-05-05 | 19.38 | $16.14 | 314969 |
| 2023-05-04 | 19.87 | $15.20 | 346346 |
| 2023-05-03 | 20.50 | $15.51 | 397600 |
| 2023-05-02 | 21.13 | $17.60 | 332100 |
| 2023-05-01 | 21.59 | $19.30 | 186309 |
| 2023-04-28 | 21.92 | $19.76 | 261500 |
| 2023-04-27 | 22.21 | $19.41 | 212129 |
| 2023-04-26 | 22.56 | $19.02 | 387150 |
| 2023-04-25 | 22.96 | $19.74 | 352100 |
| 2023-04-24 | 23.30 | $21.26 | 782943 |
| 2023-04-21 | 23.49 | $22.58 | 128100 |
| 2023-04-20 | 23.56 | $22.92 | 141643 |
| 2023-04-19 | 23.58 | $23.43 | 143000 |
| 2023-04-18 | 23.55 | $23.85 | 138500 |
| 2023-04-17 | 23.46 | $23.82 | 162601 |
| 2023-04-14 | 23.36 | $23.76 | 89741 |
| 2023-04-13 | 23.26 | $24.00 | 90800 |
| 2023-04-12 | 23.13 | $23.65 | 153451 |
| 2023-04-11 | 23.02 | $23.51 | 123500 |
| 2023-04-10 | 22.91 | $23.74 | 145400 |
| 2023-04-06 | 22.79 | $23.57 | 128500 |
| 2023-04-05 | 22.68 | $23.97 | 150906 |
| 2023-04-04 | 22.54 | $24.16 | 119467 |
| 2023-04-03 | 22.40 | $24.53 | 269841 |
| 2023-03-31 | 22.24 | $23.00 | 154200 |
| 2023-03-30 | 22.26 | $23.23 | 127700 |
| 2023-03-29 | 22.28 | $22.92 | 140900 |
| 2023-03-28 | 22.34 | $22.36 | 192806 |
| 2023-03-27 | 22.49 | $22.13 | 188810 |
| 2023-03-24 | 22.68 | $21.24 | 163326 |
| 2023-03-23 | 22.98 | $21.02 | 234021 |
| 2023-03-22 | 23.33 | $21.31 | 189457 |
| 2023-03-21 | 23.68 | $21.99 | 166927 |
| 2023-03-20 | 23.99 | $21.05 | 132800 |
| 2023-03-17 | 24.41 | $20.88 | 296400 |
| 2023-03-16 | 24.89 | $21.92 | 237876 |
| 2023-03-15 | 25.30 | $21.03 | 465500 |
| 2023-03-14 | 25.83 | $22.59 | 328600 |
| 2023-03-13 | 26.23 | $22.17 | 217800 |
| 2023-03-10 | 26.71 | $22.76 | 597100 |
| 2023-03-09 | 27.15 | $24.20 | 386972 |
| 2023-03-08 | 27.48 | $26.45 | 288244 |
| 2023-03-07 | 27.59 | $27.09 | 341633 |
| 2023-03-06 | 27.64 | $28.26 | 245530 |
| 2023-03-03 | 27.57 | $28.66 | 311300 |
| 2023-03-02 | 27.46 | $27.82 | 167400 |
| 2023-03-01 | 27.43 | $27.95 | 176100 |
| 2023-02-28 | 27.39 | $26.75 | 117106 |
| 2023-02-27 | 27.47 | $27.05 | 65503 |
| 2023-02-24 | 27.54 | $27.41 | 82121 |
| 2023-02-23 | 27.57 | $27.30 | 131500 |
| 2023-02-22 | 27.64 | $26.50 | 119010 |
| 2023-02-21 | 27.78 | $26.22 | 125030 |
| 2023-02-17 | 27.96 | $27.05 | 391679 |
| 2023-02-16 | 28.05 | $28.15 | 128683 |
| 2023-02-15 | 28.02 | $28.77 | 256719 |
| 2023-02-14 | 27.92 | $28.75 | 130700 |
| 2023-02-13 | 27.81 | $28.17 | 99142 |
| 2023-02-10 | 27.73 | $28.15 | 112420 |
| 2023-02-09 | 27.64 | $27.54 | 129700 |
| 2023-02-08 | 27.59 | $27.52 | 132400 |
| 2023-02-07 | 27.52 | $27.12 | 151313 |
| 2023-02-06 | 27.47 | $27.12 | 126327 |
| 2023-02-03 | 27.41 | $27.57 | 116000 |
| 2023-02-02 | 27.28 | $27.48 | 194500 |
| 2023-02-01 | 27.13 | $27.84 | 225435 |
| 2023-01-31 | 26.93 | $27.96 | 141997 |
| 2023-01-30 | 26.69 | $28.12 | 125036 |
| 2023-01-27 | 26.41 | $29.28 | 283727 |
| 2023-01-26 | 25.99 | $29.86 | 244741 |
| 2023-01-25 | 25.48 | $29.62 | 308900 |
| 2023-01-24 | 24.96 | $28.40 | 709345 |
| 2023-01-23 | 24.52 | $26.92 | 285700 |
| 2023-01-20 | 24.20 | $25.98 | 277402 |
| 2023-01-19 | 23.94 | $25.50 | 273000 |
| 2023-01-18 | 23.70 | $25.47 | 178925 |
| 2023-01-17 | 23.44 | $25.75 | 280100 |
| 2023-01-13 | 23.12 | $24.00 | 85417 |
| 2023-01-12 | 22.96 | $24.00 | 221600 |
| 2023-01-11 | 22.78 | $23.99 | 240300 |
| 2023-01-10 | 22.58 | $23.99 | 229146 |
| 2023-01-09 | 22.36 | $24.22 | 324821 |
| 2023-01-06 | 22.11 | $23.40 | 424049 |
| 2023-01-05 | 21.93 | $21.99 | 349543 |
| 2023-01-04 | 21.89 | $22.57 | 1.2M |
| 2023-01-03 | 21.78 | $23.17 | 174200 |
| 2022-12-30 | 21.62 | $22.87 | 166120 |
| 2022-12-29 | 21.49 | $22.88 | 145525 |
| 2022-12-28 | 21.36 | $22.55 | 181228 |
| 2022-12-27 | 21.27 | $23.00 | 423714 |
| 2022-12-23 | 21.14 | $22.11 | 241616 |
| 2022-12-22 | 21.09 | $21.13 | 163032 |
| 2022-12-21 | 21.15 | $22.00 | 160500 |
| 2022-12-20 | 21.13 | $20.49 | 75738 |
| 2022-12-19 | 21.26 | $20.47 | 105601 |
| 2022-12-16 | 21.41 | $20.04 | 188800 |
| 2022-12-15 | 21.61 | $20.14 | 181006 |
| 2022-12-14 | 21.82 | $20.21 | 206800 |
| 2022-12-13 | 22.03 | $20.81 | 225547 |
| 2022-12-12 | 22.21 | $20.16 | 199242 |
| 2022-12-09 | 22.47 | $20.37 | 188922 |
| 2022-12-08 | 22.71 | $21.73 | 138900 |
| 2022-12-07 | 22.83 | $21.56 | 90733 |
| 2022-12-06 | 22.98 | $21.85 | 147300 |
| 2022-12-05 | 23.10 | $21.73 | 196318 |
| 2022-12-02 | 23.25 | $22.97 | 126687 |
| 2022-12-01 | 23.29 | $23.56 | 133703 |
| 2022-11-30 | 23.26 | $23.98 | 177353 |
| 2022-11-29 | 23.19 | $23.34 | 128200 |
| 2022-11-28 | 23.18 | $23.28 | 157800 |
| 2022-11-25 | 23.18 | $23.19 | 67518 |
| 2022-11-23 | 23.18 | $22.78 | 167614 |
| 2022-11-22 | 23.22 | $23.08 | 138400 |
| 2022-11-21 | 23.22 | $22.74 | 324033 |
| 2022-11-18 | 23.26 | $22.59 | 123434 |
| 2022-11-17 | 23.30 | $23.12 | 153877 |
| 2022-11-16 | 23.29 | $22.79 | 239258 |
| 2022-11-15 | 23.31 | $24.53 | 528728 |
| 2022-11-14 | 23.14 | $24.35 | 365700 |
| 2022-11-11 | 22.98 | $23.10 | 122100 |
| 2022-11-10 | 22.92 | $22.93 | 239258 |
| 2022-11-09 | 22.88 | $21.79 | 154512 |
| 2022-11-08 | 22.94 | $23.74 | 148300 |
| 2022-11-07 | 22.81 | $24.15 | 170100 |
| 2022-11-04 | 22.63 | $23.57 | 211000 |
| 2022-11-03 | 22.50 | $24.16 | 219257 |
| 2022-11-02 | 22.33 | $22.26 | 131225 |
| 2022-11-01 | 22.35 | $23.74 | 120600 |
| 2022-10-31 | 22.23 | $23.32 | 215700 |
| 2022-10-28 | 22.16 | $22.39 | 173600 |
| 2022-10-27 | 22.18 | $22.76 | 87900 |
| 2022-10-26 | 22.15 | $22.83 | 82045 |
| 2022-10-25 | 22.12 | $22.52 | 176600 |
| 2022-10-24 | 22.11 | $21.38 | 125716 |
| 2022-10-21 | 22.20 | $21.58 | 157025 |
| 2022-10-20 | 22.26 | $21.84 | 139300 |
| 2022-10-19 | 22.30 | $22.11 | 179386 |
| 2022-10-18 | 22.31 | $21.27 | 150024 |
| 2022-10-17 | 22.42 | $21.27 | 132823 |
| 2022-10-14 | 22.54 | $20.88 | 98516 |
| 2022-10-13 | 22.71 | $21.83 | 150200 |
| 2022-10-12 | 22.81 | $20.99 | 120100 |
| 2022-10-11 | 23.03 | $21.88 | 121932 |
| 2022-10-10 | 23.18 | $22.61 | 131736 |
| 2022-10-07 | 23.29 | $23.88 | 162800 |
| 2022-10-06 | 23.29 | $24.90 | 166969 |
| 2022-10-05 | 23.20 | $25.56 | 224611 |
| 2022-10-04 | 23.03 | $25.28 | 207600 |
| 2022-10-03 | 22.89 | $23.71 | 180100 |
| 2022-09-30 | 22.92 | $21.66 | 140400 |
| 2022-09-29 | 23.15 | $22.04 | 94842 |
| 2022-09-28 | 23.36 | $22.55 | 148000 |
| 2022-09-27 | 23.55 | $20.81 | 228800 |
| 2022-09-26 | 23.93 | $19.40 | 290053 |
| 2022-09-23 | 24.49 | $20.12 | 199941 |
| 2022-09-22 | 25.03 | $21.98 | 202600 |
| 2022-09-21 | 25.40 | $23.00 | 117939 |
| 2022-09-20 | 25.67 | $23.42 | 118200 |
| 2022-09-19 | 25.89 | $23.59 | 163029 |
| 2022-09-16 | 26.08 | $24.09 | 1.1M |
| 2022-09-15 | 26.23 | $26.89 | 156405 |
| 2022-09-14 | 26.08 | $28.05 | 160900 |
| 2022-09-13 | 25.79 | $26.84 | 181421 |
| 2022-09-12 | 25.57 | $27.56 | 187700 |
| 2022-09-09 | 25.26 | $26.46 | 179972 |
| 2022-09-08 | 25.02 | $24.64 | 129862 |
| 2022-09-07 | 24.94 | $24.28 | 230300 |
| 2022-09-06 | 24.88 | $25.59 | 200500 |
| 2022-09-02 | 24.68 | $26.35 | 360816 |
| 2022-09-01 | 24.37 | $24.39 | 202300 |
| 2022-08-31 | 24.24 | $25.32 | 234540 |
| 2022-08-30 | 24.00 | $26.52 | 303028 |
| 2022-08-29 | 23.63 | $29.00 | 262900 |
| 2022-08-26 | 23.00 | $28.01 | 406909 |
| 2022-08-25 | 22.45 | $28.17 | 794300 |
| 2022-08-24 | 21.87 | $24.89 | 428700 |
| 2022-08-23 | 21.60 | $22.75 | 194146 |
| 2022-08-22 | 21.54 | $21.05 | 256891 |
| 2022-08-19 | 21.66 | $22.50 | 173068 |
| 2022-08-18 | 21.65 | $23.32 | 334831 |
| 2022-08-17 | 21.56 | $21.46 | 290219 |
| 2022-08-16 | 21.66 | $19.70 | 150511 |
| 2022-08-15 | 21.95 | $19.98 | 242500 |
| 2022-08-12 | 22.23 | $20.96 | 182578 |
| 2022-08-11 | 22.43 | $20.79 | 338900 |
| 2022-08-10 | 22.64 | $20.79 | 242410 |
| 2022-08-09 | 22.87 | $21.09 | 287703 |
| 2022-08-08 | 23.07 | $21.62 | 125800 |
| 2022-08-05 | 23.22 | $21.25 | 166216 |
| 2022-08-04 | 23.42 | $20.22 | 140768 |
| 2022-08-03 | 23.74 | $22.08 | 189567 |
| 2022-08-02 | 23.89 | $22.92 | 137833 |
| 2022-08-01 | 23.96 | $24.25 | 159232 |
| 2022-07-29 | 23.92 | $24.58 | 105200 |
| 2022-07-28 | 23.84 | $24.70 | 94400 |
| 2022-07-27 | 23.77 | $25.38 | 114100 |
| 2022-07-26 | 23.64 | $24.33 | 102920 |
| 2022-07-25 | 23.63 | $25.00 | 163500 |
| 2022-07-22 | 23.56 | $22.84 | 75747 |
| 2022-07-21 | 23.70 | $23.75 | 135501 |
| 2022-07-20 | 23.77 | $24.58 | 91700 |
| 2022-07-19 | 23.79 | $23.90 | 103900 |
| 2022-07-18 | 23.90 | $23.16 | 207342 |
| 2022-07-15 | 24.10 | $22.65 | 104840 |
| 2022-07-14 | 24.40 | $22.46 | 300500 |
| 2022-07-13 | 24.77 | $21.95 | 159751 |
| 2022-07-12 | 25.22 | $21.63 | 139333 |
| 2022-07-11 | 25.77 | $22.65 | 139246 |
| 2022-07-08 | 26.29 | $24.06 | 240885 |
| 2022-07-07 | 26.73 | $24.93 | 187454 |
| 2022-07-06 | 27.13 | $23.31 | 387029 |
| 2022-07-05 | 27.73 | $24.08 | 275390 |
| 2022-07-01 | 28.31 | $25.31 | 181347 |
| 2022-06-30 | 28.81 | $25.62 | 132147 |
| 2022-06-29 | 29.32 | $26.30 | 216144 |
| 2022-06-28 | 29.79 | $28.67 | 273254 |
| 2022-06-27 | 30.05 | $27.60 | 283682 |
| 2022-06-24 | 30.42 | $25.16 | 635740 |
| 2022-06-23 | 31.05 | $25.19 | 281131 |
| 2022-06-22 | 31.68 | $27.01 | 224967 |
| 2022-06-21 | 32.15 | $30.07 | 233200 |
| 2022-06-17 | 32.30 | $27.86 | 517932 |
| 2022-06-16 | 32.65 | $30.21 | 230400 |
| 2022-06-15 | 32.75 | $31.88 | 185686 |
| 2022-06-14 | 32.68 | $31.73 | 259927 |
| 2022-06-13 | 32.63 | $31.27 | 427863 |
| 2022-06-10 | 32.62 | $35.76 | 355441 |
| 2022-06-09 | 32.15 | $35.37 | 280300 |
| 2022-06-08 | 31.68 | $36.35 | 358100 |
| 2022-06-07 | 31.07 | $34.80 | 402247 |
| 2022-06-06 | 30.57 | $31.68 | 493641 |
| 2022-06-03 | 30.36 | $35.05 | 586300 |
| 2022-06-02 | 29.80 | $32.74 | 417262 |
| 2022-06-01 | 29.45 | $34.58 | 1.2M |
| 2022-05-31 | 28.89 | $31.87 | 407112 |
| 2022-05-27 | 28.57 | $32.18 | 380220 |
| 2022-05-26 | 28.19 | $29.82 | 410722 |
| 2022-05-25 | 28.04 | $29.15 | 327813 |
| 2022-05-24 | 27.97 | $27.83 | 334938 |
| 2022-05-23 | 28.03 | $27.31 | 431821 |
| 2022-05-20 | 28.17 | $25.75 | 300713 |
| 2022-05-19 | 28.51 | $25.72 | 315101 |
| 2022-05-18 | 28.90 | $25.32 | 468929 |
| 2022-05-17 | 29.35 | $27.98 | 1.5M |
| 2022-05-16 | 29.58 | $32.81 | 642908 |
| 2022-05-13 | 29.35 | $30.83 | 480428 |
| 2022-05-12 | 29.31 | $29.32 | 378117 |
| 2022-05-11 | 29.41 | $28.42 | 388700 |
| 2022-05-10 | 29.57 | $26.46 | 276040 |
| 2022-05-09 | 29.88 | $26.70 | 462100 |
| 2022-05-06 | 30.15 | $29.18 | 540200 |
| 2022-05-05 | 30.15 | $29.56 | 575210 |
| 2022-05-04 | 30.08 | $29.67 | 663300 |
| 2022-05-03 | 29.96 | $28.61 | 403700 |
| 2022-05-02 | 29.91 | $27.00 | 489215 |
| 2022-04-29 | 30.00 | $27.31 | 676800 |
| 2022-04-28 | 30.03 | $30.01 | 631128 |
| 2022-04-27 | 29.77 | $31.31 | 353100 |
| 2022-04-26 | 29.34 | $29.99 | 606000 |
| 2022-04-25 | 29.01 | $33.35 | 1.7M |
| 2022-04-22 | 28.30 | $37.69 | 1.3M |
| 2022-04-21 | 27.10 | $33.75 | 948202 |
| 2022-04-20 | 26.22 | $32.86 | 626121 |
| 2022-04-19 | 25.37 | $32.96 | 1.1M |
| 2022-04-18 | 24.46 | $33.00 | 1.6M |
| 2022-04-14 | 23.49 | $30.58 | 3.8M |
| 2022-04-13 | 22.70 | $28.83 | 5.8M |
| 2022-04-12 | 22.04 | $21.88 | 523236 |
| 2022-04-11 | 22.02 | $21.05 | 45101 |
| 2022-04-08 | 22.07 | $22.31 | 53214 |
| 2022-04-07 | 22.00 | $21.84 | 76916 |
| 2022-04-06 | 21.97 | $21.61 | 63403 |
| 2022-04-05 | 21.97 | $22.58 | 62100 |
| 2022-04-04 | 21.90 | $22.66 | 68600 |
| 2022-04-01 | 21.81 | $22.75 | 90102 |
| 2022-03-31 | 21.72 | $22.20 | 217334 |
| 2022-03-30 | 21.67 | $22.46 | 90700 |
| 2022-03-29 | 21.60 | $21.86 | 70607 |
| 2022-03-28 | 21.58 | $22.47 | 82206 |
| 2022-03-25 | 21.49 | $22.50 | 137622 |
| 2022-03-24 | 21.40 | $21.49 | 88800 |
| 2022-03-23 | 21.39 | $22.33 | 34921 |
| 2022-03-22 | 21.30 | $21.98 | 55517 |
| 2022-03-21 | 21.23 | $22.27 | 64619 |
| 2022-03-18 | 21.12 | $20.61 | 103900 |
| 2022-03-17 | 21.16 | $20.86 | 59946 |
| 2022-03-16 | 21.18 | $19.55 | 75700 |
| 2022-03-15 | 21.32 | $18.81 | 77300 |
| 2022-03-14 | 21.53 | $18.32 | 171867 |
| 2022-03-11 | 21.80 | $21.29 | 100409 |
| 2022-03-10 | 21.79 | $22.35 | 148034 |
| 2022-03-09 | 21.65 | $23.25 | 183030 |
| 2022-03-08 | 21.40 | $25.11 | 228400 |
| 2022-03-07 | 20.94 | $23.49 | 343392 |
| 2022-03-04 | 20.61 | $22.00 | 154916 |
| 2022-03-03 | 20.39 | $21.50 | 126200 |
| 2022-03-02 | 20.21 | $21.43 | 174601 |
| 2022-03-01 | 20.01 | $21.01 | 413000 |
| 2022-02-28 | 19.84 | $21.14 | 122718 |
| 2022-02-25 | 19.64 | $21.25 | 145818 |
| 2022-02-24 | 19.41 | $20.95 | 133900 |
| 2022-02-23 | 19.20 | $20.00 | 123509 |
| 2022-02-22 | 19.07 | $19.83 | 65722 |
| 2022-02-18 | 18.94 | $19.52 | 37121 |
| 2022-02-17 | 18.83 | $19.46 | 25400 |
| 2022-02-16 | 18.72 | $19.90 | 31700 |
| 2022-02-15 | 18.56 | $19.47 | 54926 |
| 2022-02-14 | 18.43 | $20.25 | 51649 |
| 2022-02-11 | 18.22 | $20.08 | 94600 |
| 2022-02-10 | 18.02 | $20.03 | 131042 |
| 2022-02-09 | 17.81 | $18.86 | 88239 |
| 2022-02-08 | 17.71 | $17.50 | 25734 |
| 2022-02-07 | 17.74 | $17.88 | 33605 |
| 2022-02-04 | 17.73 | $17.39 | 43800 |
| 2022-02-03 | 17.77 | $17.47 | 28416 |
| 2022-02-02 | 17.80 | $17.40 | 40400 |
| 2022-02-01 | 17.83 | $17.91 | 32600 |
| 2022-01-31 | 17.80 | $17.77 | 37600 |
| 2022-01-28 | 17.78 | $17.86 | 20400 |
| 2022-01-27 | 17.73 | $18.39 | 59400 |
| 2022-01-26 | 17.62 | $18.00 | 79700 |
| 2022-01-25 | 17.53 | $17.22 | 86268 |
| 2022-01-24 | 17.52 | $16.61 | 118800 |
| 2022-01-21 | 17.55 | $17.66 | 71538 |
| 2022-01-20 | 17.47 | $18.20 | 32937 |
| 2022-01-19 | 17.32 | $18.24 | 48800 |
| 2022-01-18 | 17.15 | $18.31 | 67936 |
| 2022-01-14 | 16.96 | $18.67 | 46848 |
| 2022-01-13 | 16.71 | $18.02 | 104332 |
| 2022-01-12 | 16.50 | $17.53 | 73200 |
| 2022-01-11 | 16.33 | $17.70 | 41100 |
| 2022-01-10 | 16.12 | $17.50 | 52531 |
| 2022-01-07 | 15.91 | $17.90 | 91657 |
| 2022-01-06 | 15.66 | $17.38 | 60507 |
| 2022-01-05 | 15.44 | $17.28 | 95944 |
| 2022-01-04 | 15.22 | $16.73 | 84902 |
| 2022-01-03 | 15.04 | $15.95 | 63547 |
| 2021-12-31 | 14.92 | $14.64 | 219444 |
| 2021-12-30 | 14.93 | $15.27 | 46700 |
| 2021-12-29 | 14.87 | $15.56 | 37250 |
| 2021-12-28 | 14.77 | $15.76 | 53026 |
| 2021-12-27 | 14.64 | $15.75 | 87518 |
| 2021-12-23 | 14.51 | $15.04 | 37614 |
| 2021-12-22 | 14.43 | $14.98 | 36200 |
| 2021-12-21 | 14.36 | $14.82 | 51400 |
| 2021-12-20 | 14.30 | $14.67 | 47101 |
| 2021-12-17 | 14.24 | $14.60 | 81100 |
| 2021-12-16 | 14.19 | $14.09 | 29719 |
| 2021-12-15 | 14.19 | $13.89 | 24712 |
| 2021-12-14 | 14.21 | $14.09 | 94200 |
| 2021-12-13 | 14.20 | $14.08 | 43246 |
| 2021-12-10 | 14.20 | $14.46 | 41000 |
| 2021-12-09 | 14.16 | $14.96 | 22405 |
| 2021-12-08 | 14.07 | $14.94 | 26800 |
| 2021-12-07 | 13.98 | $14.90 | 51631 |
| 2021-12-06 | 13.89 | $14.75 | 85897 |
| 2021-12-03 | 13.81 | $13.65 | 18400 |
| 2021-12-02 | 13.84 | $13.86 | 28200 |
| 2021-12-01 | 13.86 | $13.40 | 20000 |
| 2021-11-30 | 13.93 | $13.59 | 67724 |
| 2021-11-29 | 13.99 | $14.03 | 47906 |
| 2021-11-26 | 14.01 | $14.13 | 243800 |
| 2021-11-24 | 14.01 | $13.63 | 20937 |
| 2021-11-23 | 14.07 | $13.80 | 22412 |
| 2021-11-22 | 14.10 | $13.57 | 45500 |
| 2021-11-19 | 14.15 | $13.54 | 72611 |
| 2021-11-18 | 14.19 | $14.00 | 47100 |
| 2021-11-17 | 14.17 | $13.81 | 40817 |
| 2021-11-16 | 14.16 | $14.23 | 36908 |
| 2021-11-15 | 14.09 | $13.95 | 79543 |
| 2021-11-12 | 14.04 | $14.11 | 56815 |
| 2021-11-11 | 13.97 | $13.86 | 95300 |
| 2021-11-10 | 13.92 | $13.80 | 119300 |
| 2021-11-09 | 13.87 | $14.95 | 160136 |
| 2021-11-08 | 13.69 | $14.88 | 64900 |
| 2021-11-05 | 13.50 | $14.18 | 54600 |
| 2021-11-04 | 13.36 | $14.36 | 108411 |
| 2021-11-03 | 13.19 | $14.98 | 59700 |
| 2021-11-02 | 12.94 | $15.10 | 153252 |
| 2021-11-01 | 12.66 | $15.23 | 234100 |
| 2021-10-29 | 12.34 | $14.13 | 62900 |
| 2021-10-28 | 12.11 | $14.05 | 232300 |
| 2021-10-27 | 11.85 | $12.90 | 225300 |
| 2021-10-26 | 11.69 | $12.85 | 169906 |
| 2021-10-25 | 11.51 | $12.95 | 373500 |
| 2021-10-22 | 11.30 | $11.15 | 105504 |
| 2021-10-21 | 11.26 | $10.90 | 729512 |
| 2021-10-20 | 11.23 | $11.06 | 209300 |
| 2021-10-19 | 11.18 | $10.82 | 165914 |
| 2021-10-18 | 11.14 | $12.76 | 26120 |
| 2021-10-15 | 10.89 | $13.05 | 58900 |
| 2021-10-14 | 10.60 | $12.57 | 47700 |
| 2021-10-13 | 10.34 | $11.52 | 9500 |
| 2021-10-12 | 10.17 | $11.46 | 13712 |
| 2021-10-11 | 9.99 | $11.73 | 210537 |
| 2021-10-08 | 9.78 | $11.44 | 44065 |
| 2021-10-07 | 9.58 | $11.14 | 48045 |
| 2021-10-06 | 9.41 | $10.51 | 110725 |
| 2021-10-05 | 9.29 | $10.75 | 148123 |
| 2021-10-04 | 9.14 | $9.85 | 71439 |
| 2021-10-01 | 9.08 | $9.00 | 16200 |
| 2021-09-30 | 9.10 | $9.00 | 12300 |
| 2021-09-29 | 9.12 | $9.00 | 17029 |
| 2021-09-28 | 9.14 | $9.10 | 20435 |
| 2021-09-27 | 9.15 | $9.05 | 32100 |
| 2021-09-24 | 9.17 | $9.00 | 9840 |
| 2021-09-23 | 9.20 | $9.16 | 37531 |
| 2021-09-22 | 9.20 | $8.87 | 45147 |
| 2021-09-21 | 9.24 | $8.96 | 3900 |
| 2021-09-20 | 9.26 | $8.92 | 18627 |
| 2021-09-17 | 9.28 | $8.91 | 33838 |
| 2021-09-16 | 9.30 | $9.25 | 16141 |
| 2021-09-15 | 9.29 | $9.41 | 36255 |
| 2021-09-14 | 9.27 | $9.12 | 13171 |
| 2021-09-13 | 9.27 | $9.35 | 19629 |
| 2021-09-10 | 9.26 | $9.34 | 30336 |
| 2021-09-09 | 9.26 | $9.51 | 25300 |
| 2021-09-08 | 9.25 | $9.55 | 41200 |
| 2021-09-07 | 9.24 | $9.53 | 14800 |
| 2021-09-03 | 9.24 | $9.49 | 14014 |
| 2021-09-02 | 9.26 | $9.27 | 11308 |
| 2021-09-01 | 9.30 | $9.37 | 22806 |
| 2021-08-31 | 9.34 | $9.67 | 15069 |
| 2021-08-30 | 9.35 | $9.40 | 24452 |
| 2021-08-27 | 9.40 | $9.52 | 68149 |
| 2021-08-26 | 9.45 | $8.60 | 303221 |
| 2021-08-25 | 9.59 | $8.22 | 137400 |
| 2021-08-24 | 9.79 | $8.61 | 82700 |
| 2021-08-23 | 9.96 | $8.62 | 79300 |
| 2021-08-20 | 10.14 | $8.71 | 66500 |
| 2021-08-19 | 10.33 | $8.55 | 52661 |
| 2021-08-18 | 10.55 | $9.02 | 74810 |
| 2021-08-17 | 10.73 | $8.90 | 134518 |
| 2021-08-16 | 10.93 | $10.55 | 9335 |
| 2021-08-13 | 10.98 | $10.54 | 4800 |
| 2021-08-12 | 11.02 | $10.92 | 4400 |
| 2021-08-11 | 11.03 | $10.90 | 18217 |
| 2021-08-10 | 11.04 | $10.85 | 6215 |
| 2021-08-09 | 11.06 | $11.20 | 7500 |
| 2021-08-06 | 11.03 | $11.00 | 24200 |
| 2021-08-05 | 11.03 | $11.13 | 8300 |
| 2021-08-04 | 11.01 | $10.76 | 7500 |
| 2021-08-03 | 11.04 | $10.63 | 23128 |
| 2021-08-02 | 11.07 | $11.15 | 2350 |
| 2021-07-30 | 11.06 | $10.90 | 14600 |
| 2021-07-29 | 11.07 | $11.30 | 13409 |
| 2021-07-28 | 11.03 | $11.13 | 15900 |
| 2021-07-27 | 11.01 | $11.28 | 22435 |
| 2021-07-26 | 10.96 | $11.30 | 10315 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.42
2026-07-22
Close Price
$7.92
Vol: 296844
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.05
Average
14.95
Maximum
34.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 7.42 | $7.92 | 296844 |
| 2026-07-21 | 7.30 | $7.72 | 406536 |
| 2026-07-20 | 7.21 | $7.37 | 319500 |
| 2026-07-17 | 7.17 | $7.37 | 302100 |
| 2026-07-16 | 7.13 | $7.26 | 373800 |
| 2026-07-15 | 7.11 | $7.29 | 374107 |
| 2026-07-14 | 7.07 | $7.49 | 424767 |
| 2026-07-13 | 6.99 | $7.35 | 628222 |
| 2026-07-10 | 6.92 | $7.01 | 287500 |
| 2026-07-09 | 6.92 | $7.00 | 467843 |
| 2026-07-08 | 6.92 | $7.44 | 1.1M |
| 2026-07-07 | 6.82 | $6.62 | 423349 |
| 2026-07-06 | 6.88 | $6.47 | 277500 |
| 2026-07-02 | 6.99 | $6.70 | 453092 |
| 2026-07-01 | 7.07 | $6.66 | 531643 |
| 2026-06-30 | 7.16 | $6.99 | 635839 |
| 2026-06-29 | 7.21 | $6.70 | 440334 |
| 2026-06-26 | 7.32 | $6.79 | 1.1M |
| 2026-06-25 | 7.43 | $6.98 | 595151 |
| 2026-06-24 | 7.52 | $6.78 | 1.1M |
| 2026-06-23 | 7.67 | $7.18 | 436584 |
| 2026-06-22 | 7.75 | $7.51 | 534848 |
| 2026-06-18 | 7.77 | $7.18 | 1.0M |
| 2026-06-17 | 7.87 | $7.55 | 556930 |
| 2026-06-16 | 7.90 | $7.52 | 972751 |
| 2026-06-15 | 7.95 | $7.63 | 1.3M |
| 2026-06-12 | 7.97 | $7.85 | 722100 |
| 2026-06-11 | 7.95 | $8.03 | 688532 |
| 2026-06-10 | 7.89 | $8.18 | 658429 |
| 2026-06-09 | 7.78 | $7.36 | 742314 |
| 2026-06-08 | 7.82 | $7.84 | 459943 |
| 2026-06-05 | 7.77 | $7.56 | 586400 |
| 2026-06-04 | 7.77 | $8.30 | 854906 |
| 2026-06-03 | 7.61 | $8.07 | 846700 |
| 2026-06-02 | 7.47 | $7.92 | 741300 |
| 2026-06-01 | 7.33 | $7.46 | 814820 |
| 2026-05-29 | 7.27 | $7.10 | 728200 |
| 2026-05-28 | 7.28 | $7.00 | 1.1M |
| 2026-05-27 | 7.30 | $6.86 | 1.0M |
| 2026-05-26 | 7.36 | $7.06 | 736163 |
| 2026-05-22 | 7.38 | $7.85 | 765734 |
| 2026-05-21 | 7.24 | $7.30 | 701665 |
| 2026-05-20 | 7.18 | $7.62 | 1.1M |
| 2026-05-19 | 7.05 | $8.12 | 1.3M |
| 2026-05-18 | 6.79 | $7.54 | 1.0M |
| 2026-05-15 | 6.61 | $7.10 | 910519 |
| 2026-05-14 | 6.50 | $6.79 | 704800 |
| 2026-05-13 | 6.43 | $6.69 | 971027 |
| 2026-05-12 | 6.36 | $6.89 | 1.0M |
| 2026-05-11 | 6.25 | $5.97 | 548900 |
| 2026-05-08 | 6.31 | $5.82 | 880000 |
| 2026-05-07 | 6.42 | $5.59 | 1.9M |
| 2026-05-06 | 6.58 | $6.18 | 858526 |
| 2026-05-05 | 6.65 | $6.79 | 515311 |
| 2026-05-04 | 6.61 | $6.92 | 561741 |
| 2026-05-01 | 6.52 | $6.70 | 433738 |
| 2026-04-30 | 6.47 | $6.78 | 605761 |
| 2026-04-29 | 6.39 | $6.96 | 759800 |
| 2026-04-28 | 6.26 | $6.69 | 828804 |
| 2026-04-27 | 6.17 | $6.33 | 638846 |
| 2026-04-24 | 6.14 | $6.23 | 514823 |
| 2026-04-23 | 6.12 | $6.24 | 1.0M |
| 2026-04-22 | 6.10 | $6.19 | 854415 |
| 2026-04-21 | 6.09 | $6.06 | 1.2M |
| 2026-04-20 | 6.11 | $5.68 | 807971 |
| 2026-04-17 | 6.20 | $5.35 | 1.4M |
| 2026-04-16 | 6.38 | $5.65 | 1.2M |
| 2026-04-15 | 6.53 | $5.77 | 1.3M |
| 2026-04-14 | 6.68 | $5.89 | 565609 |
| 2026-04-13 | 6.82 | $6.37 | 513600 |
| 2026-04-10 | 6.88 | $6.34 | 619800 |
| 2026-04-09 | 6.95 | $6.30 | 1.3M |
| 2026-04-08 | 7.05 | $6.34 | 1.6M |
| 2026-04-07 | 7.15 | $7.09 | 595342 |
| 2026-04-06 | 7.10 | $7.05 | 604800 |
| 2026-04-02 | 7.05 | $6.90 | 1.2M |
| 2026-04-01 | 7.02 | $6.30 | 805127 |
| 2026-03-31 | 7.11 | $6.90 | 1.3M |
| 2026-03-30 | 7.09 | $7.61 | 1.6M |
| 2026-03-27 | 6.91 | $7.10 | 700820 |
| 2026-03-26 | 6.80 | $6.92 | 664392 |
| 2026-03-25 | 6.71 | $6.55 | 761818 |
| 2026-03-24 | 6.68 | $6.90 | 987000 |
| 2026-03-23 | 6.57 | $6.45 | 1.2M |
| 2026-03-20 | 6.54 | $6.83 | 1.2M |
| 2026-03-19 | 6.41 | $6.82 | 1.0M |
| 2026-03-18 | 6.27 | $6.87 | 1.1M |
| 2026-03-17 | 6.09 | $6.70 | 1.1M |
| 2026-03-16 | 5.91 | $6.50 | 1.5M |
| 2026-03-13 | 5.74 | $6.01 | 1.9M |
| 2026-03-12 | 5.65 | $5.69 | 2.8M |
| 2026-03-11 | 5.61 | $5.85 | 1.1M |
| 2026-03-10 | 5.52 | $5.50 | 1.3M |
| 2026-03-09 | 5.50 | $5.64 | 1.7M |
| 2026-03-06 | 5.44 | $5.58 | 1.5M |
| 2026-03-05 | 5.38 | $5.34 | 1.8M |
| 2026-03-04 | 5.36 | $5.33 | 1.1M |
| 2026-03-03 | 5.35 | $5.54 | 1.9M |
| 2026-03-02 | 5.28 | $5.75 | 1.7M |
| 2026-02-27 | 5.15 | $5.21 | 658839 |
| 2026-02-26 | 5.12 | $5.09 | 607202 |
| 2026-02-25 | 5.11 | $4.98 | 444357 |
| 2026-02-24 | 5.11 | $5.08 | 323100 |
| 2026-02-23 | 5.10 | $5.17 | 467271 |
| 2026-02-20 | 5.06 | $5.30 | 1.1M |
| 2026-02-19 | 4.99 | $5.57 | 1.5M |
| 2026-02-18 | 4.85 | $5.24 | 1.3M |
| 2026-02-17 | 4.76 | $4.78 | 806243 |
| 2026-02-13 | 4.75 | $5.09 | 894168 |
| 2026-02-12 | 4.67 | $4.62 | 791100 |
| 2026-02-11 | 4.68 | $5.26 | 1.1M |
| 2026-02-10 | 4.55 | $4.65 | 377595 |
| 2026-02-09 | 4.53 | $4.65 | 242264 |
| 2026-02-06 | 4.51 | $4.79 | 741133 |
| 2026-02-05 | 4.45 | $4.51 | 897659 |
| 2026-02-04 | 4.45 | $4.93 | 694541 |
| 2026-02-03 | 4.36 | $4.82 | 931600 |
| 2026-02-02 | 4.27 | $4.66 | 1.1M |
| 2026-01-30 | 4.21 | $4.55 | 625528 |
| 2026-01-29 | 4.16 | $4.57 | 957224 |
| 2026-01-28 | 4.11 | $4.43 | 588632 |
| 2026-01-27 | 4.07 | $4.33 | 1.3M |
| 2026-01-26 | 4.05 | $3.95 | 1.3M |
| 2026-01-23 | 4.11 | $3.94 | 1.2M |
| 2026-01-22 | 4.18 | $3.89 | 2.3M |
| 2026-01-21 | 4.28 | $4.27 | 1.3M |
| 2026-01-20 | 4.31 | $4.18 | 1.2M |
| 2026-01-16 | 4.37 | $4.61 | 482700 |
| 2026-01-15 | 4.35 | $4.72 | 543303 |
| 2026-01-14 | 4.31 | $4.94 | 722300 |
| 2026-01-13 | 4.21 | $4.68 | 757943 |
| 2026-01-12 | 4.16 | $4.35 | 606000 |
| 2026-01-09 | 4.17 | $4.38 | 717600 |
| 2026-01-08 | 4.18 | $4.26 | 910716 |
| 2026-01-07 | 4.21 | $4.10 | 1.0M |
| 2026-01-06 | 4.29 | $4.44 | 795613 |
| 2026-01-05 | 4.31 | $4.37 | 970200 |
| 2026-01-02 | 4.36 | $4.47 | 752056 |
| 2025-12-31 | 4.39 | $4.74 | 793900 |
| 2025-12-30 | 4.37 | $4.75 | 817216 |
| 2025-12-29 | 4.35 | $4.69 | 1.1M |
| 2025-12-26 | 4.35 | $4.27 | 653244 |
| 2025-12-24 | 4.43 | $4.45 | 461121 |
| 2025-12-23 | 4.49 | $4.31 | 682009 |
| 2025-12-22 | 4.60 | $4.44 | 706200 |
| 2025-12-19 | 4.70 | $4.25 | 1.5M |
| 2025-12-18 | 4.86 | $4.39 | 837239 |
| 2025-12-17 | 5.02 | $4.43 | 1.0M |
| 2025-12-16 | 5.20 | $4.52 | 738610 |
| 2025-12-15 | 5.39 | $4.82 | 695426 |
| 2025-12-12 | 5.55 | $4.92 | 745100 |
| 2025-12-11 | 5.72 | $5.28 | 527100 |
| 2025-12-10 | 5.83 | $5.59 | 1.3M |
| 2025-12-09 | 5.91 | $5.65 | 586847 |
| 2025-12-08 | 5.98 | $5.39 | 685300 |
| 2025-12-05 | 6.12 | $5.77 | 662065 |
| 2025-12-04 | 6.21 | $6.28 | 722700 |
| 2025-12-03 | 6.20 | $5.80 | 1.1M |
| 2025-12-02 | 6.29 | $6.49 | 1.1M |
| 2025-12-01 | 6.25 | $6.88 | 445400 |
| 2025-11-28 | 6.12 | $6.71 | 464035 |
| 2025-11-26 | 6.01 | $6.51 | 324200 |
| 2025-11-25 | 5.92 | $6.46 | 397118 |
| 2025-11-24 | 5.83 | $6.43 | 971327 |
| 2025-11-21 | 5.74 | $6.17 | 570832 |
| 2025-11-20 | 5.68 | $5.94 | 653600 |
| 2025-11-19 | 5.67 | $5.70 | 404925 |
| 2025-11-18 | 5.71 | $5.69 | 338300 |
| 2025-11-17 | 5.76 | $5.56 | 407800 |
| 2025-11-14 | 5.84 | $5.99 | 357171 |
| 2025-11-13 | 5.85 | $5.89 | 445433 |
| 2025-11-12 | 5.89 | $5.99 | 374430 |
| 2025-11-11 | 5.91 | $6.01 | 461800 |
| 2025-11-10 | 5.93 | $5.77 | 304300 |
| 2025-11-07 | 6.01 | $5.83 | 680365 |
| 2025-11-06 | 6.10 | $5.25 | 952514 |
| 2025-11-05 | 6.32 | $6.12 | 529500 |
| 2025-11-04 | 6.39 | $6.20 | 303800 |
| 2025-11-03 | 6.46 | $6.29 | 394800 |
| 2025-10-31 | 6.53 | $6.65 | 703400 |
| 2025-10-30 | 6.53 | $6.36 | 505441 |
| 2025-10-29 | 6.59 | $6.21 | 412901 |
| 2025-10-28 | 6.70 | $6.35 | 1.2M |
| 2025-10-27 | 6.80 | $6.66 | 497000 |
| 2025-10-24 | 6.84 | $6.98 | 388145 |
| 2025-10-23 | 6.83 | $7.16 | 621534 |
| 2025-10-22 | 6.78 | $6.80 | 407941 |
| 2025-10-21 | 6.80 | $6.82 | 336100 |
| 2025-10-20 | 6.81 | $6.77 | 333247 |
| 2025-10-17 | 6.84 | $6.72 | 361166 |
| 2025-10-16 | 6.89 | $6.89 | 341906 |
| 2025-10-15 | 6.91 | $7.00 | 561343 |
| 2025-10-14 | 6.92 | $7.08 | 823600 |
| 2025-10-13 | 6.90 | $6.90 | 410937 |
| 2025-10-10 | 6.92 | $6.61 | 712600 |
| 2025-10-09 | 7.01 | $7.09 | 260446 |
| 2025-10-08 | 7.02 | $7.05 | 548749 |
| 2025-10-07 | 7.03 | $7.23 | 251526 |
| 2025-10-06 | 7.01 | $7.34 | 477619 |
| 2025-10-03 | 6.96 | $7.21 | 291423 |
| 2025-10-02 | 6.94 | $6.95 | 407988 |
| 2025-10-01 | 6.96 | $7.19 | 567028 |
| 2025-09-30 | 6.95 | $7.07 | 453928 |
| 2025-09-29 | 6.95 | $7.07 | 461500 |
| 2025-09-26 | 6.96 | $7.26 | 403232 |
| 2025-09-25 | 6.93 | $7.30 | 347211 |
| 2025-09-24 | 6.89 | $7.34 | 641749 |
| 2025-09-23 | 6.84 | $6.93 | 595600 |
| 2025-09-22 | 6.87 | $6.74 | 455851 |
| 2025-09-19 | 6.94 | $6.69 | 944931 |
| 2025-09-18 | 7.04 | $7.06 | 372361 |
| 2025-09-17 | 7.08 | $7.18 | 418700 |
| 2025-09-16 | 7.11 | $7.48 | 504100 |
| 2025-09-15 | 7.07 | $7.06 | 326500 |
| 2025-09-12 | 7.13 | $7.13 | 319800 |
| 2025-09-11 | 7.17 | $7.25 | 248900 |
| 2025-09-10 | 7.21 | $7.34 | 341400 |
| 2025-09-09 | 7.23 | $7.10 | 301445 |
| 2025-09-08 | 7.31 | $7.34 | 254100 |
| 2025-09-05 | 7.35 | $7.49 | 437488 |
| 2025-09-04 | 7.37 | $7.62 | 367733 |
| 2025-09-03 | 7.37 | $7.58 | 409238 |
| 2025-09-02 | 7.38 | $7.85 | 271000 |
| 2025-08-29 | 7.34 | $7.70 | 366824 |
| 2025-08-28 | 7.33 | $7.76 | 216664 |
| 2025-08-27 | 7.30 | $7.55 | 269648 |
| 2025-08-26 | 7.32 | $7.42 | 414388 |
| 2025-08-25 | 7.37 | $7.60 | 377000 |
| 2025-08-22 | 7.40 | $7.69 | 584200 |
| 2025-08-21 | 7.42 | $7.44 | 446300 |
| 2025-08-20 | 7.49 | $7.23 | 497757 |
| 2025-08-19 | 7.63 | $7.26 | 967603 |
| 2025-08-18 | 7.78 | $7.74 | 342200 |
| 2025-08-15 | 7.86 | $7.52 | 493219 |
| 2025-08-14 | 8.01 | $7.52 | 647710 |
| 2025-08-13 | 8.18 | $7.44 | 892395 |
| 2025-08-12 | 8.40 | $7.31 | 1.6M |
| 2025-08-11 | 8.69 | $8.43 | 654244 |
| 2025-08-08 | 8.78 | $8.76 | 509807 |
| 2025-08-07 | 8.83 | $8.57 | 1.2M |
| 2025-08-06 | 8.92 | $8.44 | 497300 |
| 2025-08-05 | 9.06 | $8.53 | 528700 |
| 2025-08-04 | 9.21 | $8.62 | 691535 |
| 2025-08-01 | 9.36 | $8.97 | 389743 |
| 2025-07-31 | 9.46 | $9.97 | 461609 |
| 2025-07-30 | 9.37 | $10.11 | 328104 |
| 2025-07-29 | 9.23 | $10.29 | 370235 |
| 2025-07-28 | 9.04 | $10.35 | 703200 |
| 2025-07-25 | 8.81 | $9.40 | 612115 |
| 2025-07-24 | 8.74 | $9.40 | 707512 |
| 2025-07-23 | 8.66 | $8.75 | 489750 |
| 2025-07-22 | 8.71 | $8.35 | 285129 |
| 2025-07-21 | 8.86 | $8.06 | 322849 |
| 2025-07-18 | 9.09 | $8.31 | 439600 |
| 2025-07-17 | 9.31 | $8.35 | 501710 |
| 2025-07-16 | 9.57 | $8.30 | 377483 |
| 2025-07-15 | 9.87 | $8.89 | 423507 |
| 2025-07-14 | 10.10 | $9.71 | 249600 |
| 2025-07-11 | 10.20 | $10.07 | 155024 |
| 2025-07-10 | 10.23 | $10.19 | 201530 |
| 2025-07-09 | 10.25 | $10.10 | 168339 |
| 2025-07-08 | 10.29 | $10.44 | 889002 |
| 2025-07-07 | 10.26 | $9.75 | 378428 |
| 2025-07-03 | 10.38 | $10.20 | 109900 |
| 2025-07-02 | 10.42 | $10.32 | 221451 |
| 2025-07-01 | 10.44 | $9.94 | 226510 |
| 2025-06-30 | 10.54 | $9.80 | 281600 |
| 2025-06-27 | 10.69 | $9.92 | 823847 |
| 2025-06-26 | 10.84 | $10.04 | 330813 |
| 2025-06-25 | 10.98 | $9.71 | 272342 |
| 2025-06-24 | 11.22 | $10.09 | 259064 |
| 2025-06-23 | 11.41 | $10.41 | 271200 |
| 2025-06-20 | 11.56 | $11.48 | 711030 |
| 2025-06-18 | 11.51 | $11.64 | 237500 |
| 2025-06-17 | 11.41 | $11.57 | 304049 |
| 2025-06-16 | 11.30 | $11.34 | 295300 |
| 2025-06-13 | 11.23 | $11.90 | 415626 |
| 2025-06-12 | 11.02 | $11.33 | 169600 |
| 2025-06-11 | 10.89 | $11.36 | 353700 |
| 2025-06-10 | 10.74 | $11.26 | 249524 |
| 2025-06-09 | 10.58 | $11.13 | 303800 |
| 2025-06-06 | 10.41 | $11.16 | 288300 |
| 2025-06-05 | 10.22 | $10.56 | 253600 |
| 2025-06-04 | 10.11 | $10.85 | 381707 |
| 2025-06-03 | 9.93 | $10.92 | 363025 |
| 2025-06-02 | 9.70 | $10.12 | 242200 |
| 2025-05-30 | 9.61 | $9.89 | 399210 |
| 2025-05-29 | 9.54 | $9.97 | 244200 |
| 2025-05-28 | 9.45 | $10.08 | 255000 |
| 2025-05-27 | 9.32 | $9.93 | 318660 |
| 2025-05-23 | 9.20 | $9.37 | 282610 |
| 2025-05-22 | 9.19 | $9.14 | 268000 |
| 2025-05-21 | 9.22 | $9.15 | 190100 |
| 2025-05-20 | 9.25 | $9.53 | 286100 |
| 2025-05-19 | 9.21 | $9.50 | 339600 |
| 2025-05-16 | 9.17 | $9.82 | 294206 |
| 2025-05-15 | 9.05 | $9.92 | 407200 |
| 2025-05-14 | 8.90 | $10.22 | 319541 |
| 2025-05-13 | 8.67 | $10.30 | 508410 |
| 2025-05-12 | 8.38 | $9.94 | 597300 |
| 2025-05-09 | 8.12 | $9.14 | 603438 |
| 2025-05-08 | 8.00 | $8.71 | 401500 |
| 2025-05-07 | 7.96 | $8.12 | 250439 |
| 2025-05-06 | 8.03 | $8.10 | 356779 |
| 2025-05-05 | 8.13 | $7.94 | 366235 |
| 2025-05-02 | 8.28 | $8.33 | 363400 |
| 2025-05-01 | 8.38 | $8.36 | 451100 |
| 2025-04-30 | 8.50 | $8.01 | 790207 |
| 2025-04-29 | 8.71 | $8.54 | 408532 |
| 2025-04-28 | 8.85 | $9.16 | 220079 |
| 2025-04-25 | 8.89 | $9.55 | 152700 |
| 2025-04-24 | 8.86 | $9.45 | 218569 |
| 2025-04-23 | 8.85 | $9.49 | 237635 |
| 2025-04-22 | 8.84 | $9.44 | 283500 |
| 2025-04-21 | 8.84 | $9.09 | 257000 |
| 2025-04-17 | 8.92 | $9.44 | 241300 |
| 2025-04-16 | 8.95 | $8.98 | 203339 |
| 2025-04-15 | 9.09 | $8.55 | 239310 |
| 2025-04-14 | 9.35 | $8.69 | 299820 |
| 2025-04-11 | 9.62 | $8.70 | 320741 |
| 2025-04-10 | 9.95 | $8.47 | 432501 |
| 2025-04-09 | 10.38 | $9.80 | 751100 |
| 2025-04-08 | 10.60 | $8.19 | 542449 |
| 2025-04-07 | 11.21 | $8.90 | 730802 |
| 2025-04-04 | 11.77 | $9.69 | 495039 |
| 2025-04-03 | 12.25 | $11.34 | 305152 |
| 2025-04-02 | 12.46 | $12.97 | 162613 |
| 2025-04-01 | 12.37 | $12.84 | 329100 |
| 2025-03-31 | 12.28 | $12.66 | 248900 |
| 2025-03-28 | 12.23 | $12.46 | 205229 |
| 2025-03-27 | 12.21 | $12.74 | 241900 |
| 2025-03-26 | 12.12 | $12.79 | 244512 |
| 2025-03-25 | 12.02 | $12.64 | 260400 |
| 2025-03-24 | 11.93 | $12.58 | 228700 |
| 2025-03-21 | 11.84 | $12.47 | 410314 |
| 2025-03-20 | 11.77 | $12.52 | 338603 |
| 2025-03-19 | 11.67 | $12.43 | 332400 |
| 2025-03-18 | 11.59 | $12.08 | 269430 |
| 2025-03-17 | 11.56 | $12.32 | 324900 |
| 2025-03-14 | 11.49 | $11.98 | 312623 |
| 2025-03-13 | 11.48 | $11.16 | 461117 |
| 2025-03-12 | 11.65 | $11.39 | 592029 |
| 2025-03-11 | 11.80 | $10.94 | 581678 |
| 2025-03-10 | 12.07 | $11.81 | 416813 |
| 2025-03-07 | 12.21 | $11.95 | 385315 |
| 2025-03-06 | 12.35 | $11.77 | 257000 |
| 2025-03-05 | 12.55 | $11.88 | 349738 |
| 2025-03-04 | 12.76 | $12.08 | 308600 |
| 2025-03-03 | 12.97 | $11.96 | 292576 |
| 2025-02-28 | 13.24 | $12.92 | 330100 |
| 2025-02-27 | 13.35 | $12.89 | 229400 |
| 2025-02-26 | 13.49 | $12.70 | 348100 |
| 2025-02-25 | 13.69 | $12.84 | 235100 |
| 2025-02-24 | 13.90 | $13.38 | 160500 |
| 2025-02-21 | 14.03 | $13.68 | 213823 |
| 2025-02-20 | 14.12 | $13.94 | 261405 |
| 2025-02-19 | 14.16 | $14.04 | 222801 |
| 2025-02-18 | 14.19 | $14.21 | 200200 |
| 2025-02-14 | 14.20 | $14.48 | 137844 |
| 2025-02-13 | 14.14 | $14.27 | 109300 |
| 2025-02-12 | 14.13 | $14.27 | 219500 |
| 2025-02-11 | 14.11 | $14.91 | 272317 |
| 2025-02-10 | 13.95 | $14.32 | 231738 |
| 2025-02-07 | 13.89 | $13.83 | 238700 |
| 2025-02-06 | 13.93 | $13.70 | 399900 |
| 2025-02-05 | 14.00 | $14.12 | 278446 |
| 2025-02-04 | 14.00 | $14.08 | 211000 |
| 2025-02-03 | 14.00 | $13.54 | 285402 |
| 2025-01-31 | 14.13 | $13.63 | 297590 |
| 2025-01-30 | 14.25 | $13.98 | 114900 |
| 2025-01-29 | 14.32 | $14.13 | 144075 |
| 2025-01-28 | 14.37 | $13.96 | 131200 |
| 2025-01-27 | 14.46 | $14.12 | 212248 |
| 2025-01-24 | 14.54 | $14.12 | 122448 |
| 2025-01-23 | 14.63 | $14.48 | 206500 |
| 2025-01-22 | 14.66 | $14.50 | 227303 |
| 2025-01-21 | 14.68 | $14.54 | 146536 |
| 2025-01-17 | 14.70 | $14.76 | 227928 |
| 2025-01-16 | 14.68 | $14.78 | 161100 |
| 2025-01-15 | 14.65 | $14.84 | 235400 |
| 2025-01-14 | 14.60 | $14.58 | 225300 |
| 2025-01-13 | 14.60 | $14.55 | 297334 |
| 2025-01-10 | 14.61 | $14.44 | 295400 |
| 2025-01-08 | 14.64 | $14.17 | 210033 |
| 2025-01-07 | 14.73 | $14.38 | 303700 |
| 2025-01-06 | 14.79 | $14.76 | 346417 |
| 2025-01-03 | 14.77 | $15.41 | 218100 |
| 2025-01-02 | 14.62 | $15.43 | 340500 |
| 2024-12-31 | 14.44 | $14.70 | 207948 |
| 2024-12-30 | 14.38 | $14.80 | 237022 |
| 2024-12-27 | 14.30 | $14.42 | 218100 |
| 2024-12-26 | 14.28 | $14.30 | 313909 |
| 2024-12-24 | 14.28 | $14.62 | 164200 |
| 2024-12-23 | 14.22 | $14.41 | 197749 |
| 2024-12-20 | 14.19 | $14.05 | 465602 |
| 2024-12-19 | 14.23 | $13.93 | 349978 |
| 2024-12-18 | 14.30 | $13.75 | 460483 |
| 2024-12-17 | 14.42 | $14.23 | 336648 |
| 2024-12-16 | 14.47 | $14.20 | 292129 |
| 2024-12-13 | 14.52 | $14.32 | 167324 |
| 2024-12-12 | 14.56 | $14.44 | 180700 |
| 2024-12-11 | 14.59 | $14.48 | 385340 |
| 2024-12-10 | 14.60 | $14.09 | 223143 |
| 2024-12-09 | 14.70 | $14.08 | 258527 |
| 2024-12-06 | 14.82 | $14.07 | 406600 |
| 2024-12-05 | 14.96 | $14.75 | 277800 |
| 2024-12-04 | 14.97 | $14.60 | 373509 |
| 2024-12-03 | 15.02 | $15.02 | 246047 |
| 2024-12-02 | 14.98 | $15.11 | 326703 |
| 2024-11-29 | 14.92 | $15.07 | 77400 |
| 2024-11-27 | 14.85 | $14.86 | 115500 |
| 2024-11-26 | 14.82 | $14.71 | 143941 |
| 2024-11-25 | 14.81 | $15.14 | 226050 |
| 2024-11-22 | 14.71 | $15.54 | 195949 |
| 2024-11-21 | 14.51 | $15.48 | 329722 |
| 2024-11-20 | 14.28 | $15.08 | 338200 |
| 2024-11-19 | 14.10 | $14.67 | 190043 |
| 2024-11-18 | 13.98 | $14.59 | 194700 |
| 2024-11-15 | 13.86 | $13.98 | 252700 |
| 2024-11-14 | 13.85 | $14.17 | 214300 |
| 2024-11-13 | 13.80 | $14.20 | 246712 |
| 2024-11-12 | 13.73 | $14.07 | 371019 |
| 2024-11-11 | 13.68 | $13.98 | 212024 |
| 2024-11-08 | 13.64 | $14.23 | 243300 |
| 2024-11-07 | 13.54 | $13.96 | 249200 |
| 2024-11-06 | 13.49 | $14.22 | 438438 |
| 2024-11-05 | 13.38 | $14.52 | 781500 |
| 2024-11-04 | 13.19 | $13.06 | 427329 |
| 2024-11-01 | 13.28 | $12.53 | 313600 |
| 2024-10-31 | 13.49 | $12.80 | 447200 |
| 2024-10-30 | 13.69 | $13.12 | 326500 |
| 2024-10-29 | 13.85 | $13.11 | 297627 |
| 2024-10-28 | 14.05 | $13.69 | 356000 |
| 2024-10-25 | 14.15 | $14.39 | 110538 |
| 2024-10-24 | 14.12 | $14.09 | 203139 |
| 2024-10-23 | 14.16 | $13.86 | 129200 |
| 2024-10-22 | 14.25 | $14.16 | 161000 |
| 2024-10-21 | 14.29 | $13.98 | 217012 |
| 2024-10-18 | 14.38 | $14.15 | 235500 |
| 2024-10-17 | 14.45 | $14.37 | 144503 |
| 2024-10-16 | 14.48 | $14.28 | 165033 |
| 2024-10-15 | 14.54 | $14.10 | 280214 |
| 2024-10-14 | 14.65 | $14.45 | 212937 |
| 2024-10-11 | 14.70 | $14.89 | 350100 |
| 2024-10-10 | 14.66 | $14.67 | 148900 |
| 2024-10-09 | 14.67 | $14.45 | 233638 |
| 2024-10-08 | 14.73 | $14.34 | 301928 |
| 2024-10-07 | 14.82 | $15.46 | 540161 |
| 2024-10-04 | 14.68 | $15.15 | 307500 |
| 2024-10-03 | 14.59 | $15.10 | 386700 |
| 2024-10-02 | 14.50 | $14.57 | 262300 |
| 2024-10-01 | 14.51 | $14.39 | 412700 |
| 2024-09-30 | 14.55 | $13.88 | 684648 |
| 2024-09-27 | 14.71 | $14.58 | 276700 |
| 2024-09-26 | 14.75 | $14.03 | 723400 |
| 2024-09-25 | 14.92 | $14.98 | 378114 |
| 2024-09-24 | 14.91 | $15.37 | 274246 |
| 2024-09-23 | 14.81 | $15.49 | 838347 |
| 2024-09-20 | 14.68 | $15.12 | 1.5M |
| 2024-09-19 | 14.60 | $15.51 | 329500 |
| 2024-09-18 | 14.43 | $15.25 | 383438 |
| 2024-09-17 | 14.29 | $15.24 | 495800 |
| 2024-09-16 | 14.13 | $14.44 | 325036 |
| 2024-09-13 | 14.11 | $13.83 | 625235 |
| 2024-09-12 | 14.22 | $13.90 | 421874 |
| 2024-09-11 | 14.34 | $13.80 | 262400 |
| 2024-09-10 | 14.50 | $13.70 | 497519 |
| 2024-09-09 | 14.71 | $14.17 | 333800 |
| 2024-09-06 | 14.86 | $13.70 | 292250 |
| 2024-09-05 | 15.13 | $14.07 | 194800 |
| 2024-09-04 | 15.37 | $14.48 | 222800 |
| 2024-09-03 | 15.56 | $15.27 | 273700 |
| 2024-08-30 | 15.61 | $16.08 | 317023 |
| 2024-08-29 | 15.50 | $16.18 | 260300 |
| 2024-08-28 | 15.35 | $15.51 | 153300 |
| 2024-08-27 | 15.32 | $15.47 | 130200 |
| 2024-08-26 | 15.29 | $15.55 | 164630 |
| 2024-08-23 | 15.24 | $15.47 | 116229 |
| 2024-08-22 | 15.20 | $15.12 | 132100 |
| 2024-08-21 | 15.22 | $15.10 | 197916 |
| 2024-08-20 | 15.26 | $15.11 | 171149 |
| 2024-08-19 | 15.30 | $15.53 | 167300 |
| 2024-08-16 | 15.26 | $15.32 | 149614 |
| 2024-08-15 | 15.25 | $15.31 | 159300 |
| 2024-08-14 | 15.25 | $15.47 | 287331 |
| 2024-08-13 | 15.22 | $15.51 | 287636 |
| 2024-08-12 | 15.17 | $15.38 | 293900 |
| 2024-08-09 | 15.14 | $14.97 | 386200 |
| 2024-08-08 | 15.19 | $14.77 | 412038 |
| 2024-08-07 | 15.30 | $14.07 | 321244 |
| 2024-08-06 | 15.57 | $13.81 | 616628 |
| 2024-08-05 | 15.94 | $14.07 | 337327 |
| 2024-08-02 | 16.31 | $14.45 | 357000 |
| 2024-08-01 | 16.66 | $15.74 | 242700 |
| 2024-07-31 | 16.80 | $16.81 | 174400 |
| 2024-07-30 | 16.72 | $16.30 | 236367 |
| 2024-07-29 | 16.74 | $16.26 | 226049 |
| 2024-07-26 | 16.76 | $16.72 | 257300 |
| 2024-07-25 | 16.68 | $17.00 | 402239 |
| 2024-07-24 | 16.54 | $16.21 | 163500 |
| 2024-07-23 | 16.52 | $16.30 | 221612 |
| 2024-07-22 | 16.49 | $16.86 | 233510 |
| 2024-07-19 | 16.33 | $16.93 | 206603 |
| 2024-07-18 | 16.12 | $16.94 | 372700 |
| 2024-07-17 | 15.87 | $16.99 | 320400 |
| 2024-07-16 | 15.57 | $16.56 | 253453 |
| 2024-07-15 | 15.31 | $16.35 | 396100 |
| 2024-07-12 | 15.04 | $15.85 | 161700 |
| 2024-07-11 | 14.84 | $15.73 | 220700 |
| 2024-07-10 | 14.64 | $15.18 | 161500 |
| 2024-07-09 | 14.51 | $15.07 | 205244 |
| 2024-07-08 | 14.39 | $14.99 | 263064 |
| 2024-07-05 | 14.26 | $14.74 | 329035 |
| 2024-07-03 | 14.16 | $14.93 | 178244 |
| 2024-07-02 | 14.02 | $14.39 | 466916 |
| 2024-07-01 | 13.96 | $14.02 | 318045 |
| 2024-06-28 | 13.97 | $14.06 | 948500 |
| 2024-06-27 | 13.98 | $14.19 | 313600 |
| 2024-06-26 | 13.96 | $14.09 | 161544 |
| 2024-06-25 | 13.96 | $14.00 | 161000 |
| 2024-06-24 | 13.98 | $14.21 | 170739 |
| 2024-06-21 | 13.97 | $14.08 | 332700 |
| 2024-06-20 | 13.98 | $14.30 | 153800 |
| 2024-06-18 | 13.94 | $13.94 | 301422 |
| 2024-06-17 | 13.98 | $13.65 | 248900 |
| 2024-06-14 | 14.09 | $13.58 | 315836 |
| 2024-06-13 | 14.23 | $13.87 | 360113 |
| 2024-06-12 | 14.34 | $14.17 | 238026 |
| 2024-06-11 | 14.40 | $14.18 | 168701 |
| 2024-06-10 | 14.47 | $14.20 | 251800 |
| 2024-06-07 | 14.55 | $13.88 | 568242 |
| 2024-06-06 | 14.71 | $14.27 | 416419 |
| 2024-06-05 | 14.81 | $13.98 | 293200 |
| 2024-06-04 | 14.99 | $14.06 | 866500 |
| 2024-06-03 | 15.18 | $14.91 | 323126 |
| 2024-05-31 | 15.22 | $15.78 | 634700 |
| 2024-05-30 | 15.09 | $15.62 | 272900 |
| 2024-05-29 | 14.96 | $15.66 | 324544 |
| 2024-05-28 | 14.81 | $15.48 | 380366 |
| 2024-05-24 | 14.67 | $14.92 | 206600 |
| 2024-05-23 | 14.63 | $14.70 | 306800 |
| 2024-05-22 | 14.63 | $14.79 | 161449 |
| 2024-05-21 | 14.61 | $15.14 | 154200 |
| 2024-05-20 | 14.51 | $15.27 | 298621 |
| 2024-05-17 | 14.38 | $14.79 | 148904 |
| 2024-05-16 | 14.32 | $14.52 | 180200 |
| 2024-05-15 | 14.31 | $14.32 | 159602 |
| 2024-05-14 | 14.35 | $14.43 | 335700 |
| 2024-05-13 | 14.36 | $13.98 | 273900 |
| 2024-05-10 | 14.48 | $14.35 | 517515 |
| 2024-05-09 | 14.54 | $15.71 | 990400 |
| 2024-05-08 | 14.33 | $14.34 | 335316 |
| 2024-05-07 | 14.37 | $14.39 | 259739 |
| 2024-05-06 | 14.42 | $14.38 | 238044 |
| 2024-05-03 | 14.47 | $14.22 | 158700 |
| 2024-05-02 | 14.57 | $14.19 | 251632 |
| 2024-05-01 | 14.69 | $13.78 | 252696 |
| 2024-04-30 | 14.91 | $14.21 | 209504 |
| 2024-04-29 | 15.09 | $15.02 | 272829 |
| 2024-04-26 | 15.12 | $15.02 | 346700 |
| 2024-04-25 | 15.17 | $14.88 | 320700 |
| 2024-04-24 | 15.24 | $15.20 | 283137 |
| 2024-04-23 | 15.27 | $15.26 | 169050 |
| 2024-04-22 | 15.28 | $15.05 | 320749 |
| 2024-04-19 | 15.35 | $15.51 | 269900 |
| 2024-04-18 | 15.32 | $15.16 | 348428 |
| 2024-04-17 | 15.37 | $14.84 | 200104 |
| 2024-04-16 | 15.50 | $15.17 | 209000 |
| 2024-04-15 | 15.57 | $15.14 | 221723 |
| 2024-04-12 | 15.66 | $15.28 | 199400 |
| 2024-04-11 | 15.74 | $15.26 | 175600 |
| 2024-04-10 | 15.84 | $15.37 | 274519 |
| 2024-04-09 | 15.92 | $15.49 | 202500 |
| 2024-04-08 | 16.00 | $15.82 | 282941 |
| 2024-04-05 | 16.01 | $16.08 | 592498 |
| 2024-04-04 | 15.97 | $15.96 | 501633 |
| 2024-04-03 | 15.95 | $15.83 | 338608 |
| 2024-04-02 | 15.95 | $16.19 | 350823 |
| 2024-04-01 | 15.88 | $15.80 | 290931 |
| 2024-03-28 | 15.87 | $15.77 | 449328 |
| 2024-03-27 | 15.87 | $15.96 | 230736 |
| 2024-03-26 | 15.83 | $15.56 | 220633 |
| 2024-03-25 | 15.86 | $16.07 | 299616 |
| 2024-03-22 | 15.79 | $15.54 | 263824 |
| 2024-03-21 | 15.82 | $15.86 | 241937 |
| 2024-03-20 | 15.79 | $15.99 | 428616 |
| 2024-03-19 | 15.72 | $15.99 | 526700 |
| 2024-03-18 | 15.63 | $15.68 | 419300 |
| 2024-03-15 | 15.60 | $15.34 | 531405 |
| 2024-03-14 | 15.64 | $15.21 | 413300 |
| 2024-03-13 | 15.70 | $15.36 | 457048 |
| 2024-03-12 | 15.75 | $15.03 | 292105 |
| 2024-03-11 | 15.87 | $15.30 | 397883 |
| 2024-03-08 | 15.95 | $14.63 | 399337 |
| 2024-03-07 | 16.18 | $14.39 | 1.4M |
| 2024-03-06 | 16.49 | $15.93 | 424432 |
| 2024-03-05 | 16.53 | $16.24 | 233417 |
| 2024-03-04 | 16.50 | $16.09 | 281000 |
| 2024-03-01 | 16.50 | $16.75 | 206129 |
| 2024-02-29 | 16.35 | $16.57 | 237866 |
| 2024-02-28 | 16.22 | $16.46 | 321235 |
| 2024-02-27 | 16.08 | $16.90 | 267121 |
| 2024-02-26 | 15.82 | $16.36 | 205800 |
| 2024-02-23 | 15.62 | $16.18 | 230632 |
| 2024-02-22 | 15.44 | $15.92 | 229133 |
| 2024-02-21 | 15.27 | $16.11 | 250800 |
| 2024-02-20 | 15.03 | $15.83 | 252114 |
| 2024-02-16 | 14.81 | $15.87 | 340108 |
| 2024-02-15 | 14.55 | $15.75 | 339800 |
| 2024-02-14 | 14.26 | $15.05 | 288000 |
| 2024-02-13 | 14.08 | $15.17 | 472700 |
| 2024-02-12 | 13.84 | $15.26 | 538232 |
| 2024-02-09 | 13.55 | $14.22 | 296100 |
| 2024-02-08 | 13.42 | $14.11 | 313900 |
| 2024-02-07 | 13.31 | $13.35 | 291400 |
| 2024-02-06 | 13.33 | $13.92 | 479317 |
| 2024-02-05 | 13.25 | $13.23 | 815620 |
| 2024-02-02 | 13.29 | $12.59 | 417590 |
| 2024-02-01 | 13.48 | $13.16 | 367608 |
| 2024-01-31 | 13.58 | $13.65 | 247200 |
| 2024-01-30 | 13.60 | $14.12 | 251247 |
| 2024-01-29 | 13.52 | $14.19 | 394723 |
| 2024-01-26 | 13.41 | $13.82 | 229900 |
| 2024-01-25 | 13.37 | $13.96 | 186100 |
| 2024-01-24 | 13.29 | $13.51 | 249700 |
| 2024-01-23 | 13.30 | $13.30 | 248320 |
| 2024-01-22 | 13.36 | $13.35 | 377702 |
| 2024-01-19 | 13.42 | $13.24 | 273800 |
| 2024-01-18 | 13.52 | $13.15 | 214911 |
| 2024-01-17 | 13.65 | $13.39 | 337038 |
| 2024-01-16 | 13.76 | $13.28 | 349200 |
| 2024-01-12 | 13.90 | $14.09 | 308211 |
| 2024-01-11 | 13.91 | $13.92 | 378600 |
| 2024-01-10 | 13.95 | $13.43 | 396827 |
| 2024-01-09 | 14.11 | $13.77 | 418028 |
| 2024-01-08 | 14.22 | $14.17 | 352201 |
| 2024-01-05 | 14.26 | $14.19 | 483942 |
| 2024-01-04 | 14.31 | $14.11 | 614806 |
| 2024-01-03 | 14.39 | $15.21 | 373000 |
| 2024-01-02 | 14.25 | $14.89 | 499600 |
| 2023-12-29 | 14.16 | $14.24 | 660335 |
| 2023-12-28 | 14.19 | $14.75 | 485852 |
| 2023-12-27 | 14.12 | $15.07 | 467327 |
| 2023-12-26 | 13.98 | $14.74 | 302201 |
| 2023-12-22 | 13.88 | $14.40 | 347342 |
| 2023-12-21 | 13.85 | $14.31 | 284700 |
| 2023-12-20 | 13.84 | $14.05 | 384544 |
| 2023-12-19 | 13.88 | $14.38 | 273640 |
| 2023-12-18 | 13.86 | $14.15 | 344000 |
| 2023-12-15 | 13.89 | $14.03 | 402132 |
| 2023-12-14 | 13.96 | $14.45 | 483920 |
| 2023-12-13 | 13.95 | $13.46 | 869537 |
| 2023-12-12 | 14.16 | $12.73 | 716600 |
| 2023-12-11 | 14.55 | $13.78 | 308400 |
| 2023-12-08 | 14.80 | $14.24 | 414100 |
| 2023-12-07 | 14.99 | $14.35 | 357815 |
| 2023-12-06 | 15.20 | $14.46 | 504200 |
| 2023-12-05 | 15.41 | $14.84 | 257010 |
| 2023-12-04 | 15.58 | $14.99 | 334733 |
| 2023-12-01 | 15.75 | $15.68 | 268002 |
| 2023-11-30 | 15.81 | $15.38 | 936044 |
| 2023-11-29 | 15.94 | $15.65 | 210004 |
| 2023-11-28 | 16.03 | $15.63 | 286000 |
| 2023-11-27 | 16.15 | $15.84 | 174203 |
| 2023-11-24 | 16.24 | $16.24 | 205819 |
| 2023-11-22 | 16.26 | $16.10 | 240441 |
| 2023-11-21 | 16.32 | $16.20 | 174642 |
| 2023-11-20 | 16.37 | $16.38 | 307220 |
| 2023-11-17 | 16.38 | $16.00 | 293900 |
| 2023-11-16 | 16.48 | $15.60 | 266892 |
| 2023-11-15 | 16.69 | $16.44 | 249427 |
| 2023-11-14 | 16.74 | $16.90 | 372410 |
| 2023-11-13 | 16.71 | $16.23 | 336000 |
| 2023-11-10 | 16.82 | $15.66 | 328423 |
| 2023-11-09 | 17.07 | $15.95 | 248210 |
| 2023-11-08 | 17.29 | $16.36 | 366200 |
| 2023-11-07 | 17.46 | $16.06 | 557300 |
| 2023-11-06 | 17.71 | $16.93 | 522316 |
| 2023-11-03 | 17.83 | $17.50 | 315500 |
| 2023-11-02 | 17.84 | $17.96 | 400000 |
| 2023-11-01 | 17.75 | $17.76 | 319963 |
| 2023-10-31 | 17.68 | $17.71 | 312100 |
| 2023-10-30 | 17.61 | $17.28 | 214642 |
| 2023-10-27 | 17.62 | $17.56 | 227100 |
| 2023-10-26 | 17.57 | $17.22 | 276448 |
| 2023-10-25 | 17.57 | $17.38 | 171100 |
| 2023-10-24 | 17.55 | $17.27 | 180228 |
| 2023-10-23 | 17.53 | $17.34 | 276089 |
| 2023-10-20 | 17.50 | $17.77 | 221978 |
| 2023-10-19 | 17.36 | $18.08 | 355500 |
| 2023-10-18 | 17.14 | $17.96 | 283200 |
| 2023-10-17 | 16.90 | $17.81 | 451854 |
| 2023-10-16 | 16.65 | $17.42 | 558466 |
| 2023-10-13 | 16.43 | $17.39 | 377002 |
| 2023-10-12 | 16.20 | $16.35 | 386900 |
| 2023-10-11 | 16.13 | $16.43 | 419200 |
| 2023-10-10 | 16.05 | $15.94 | 311738 |
| 2023-10-09 | 16.05 | $15.84 | 515787 |
| 2023-10-06 | 16.06 | $14.75 | 406500 |
| 2023-10-05 | 16.31 | $14.76 | 428300 |
| 2023-10-04 | 16.60 | $14.64 | 1.0M |
| 2023-10-03 | 16.95 | $15.71 | 480911 |
| 2023-10-02 | 17.14 | $16.08 | 779522 |
| 2023-09-29 | 17.27 | $16.88 | 637587 |
| 2023-09-28 | 17.24 | $17.40 | 460534 |
| 2023-09-27 | 17.10 | $18.07 | 630946 |
| 2023-09-26 | 16.78 | $17.01 | 836725 |
| 2023-09-25 | 16.64 | $17.88 | 1.3M |
| 2023-09-22 | 16.28 | $16.86 | 1.1M |
| 2023-09-21 | 16.08 | $15.88 | 648465 |
| 2023-09-20 | 16.05 | $16.29 | 892700 |
| 2023-09-19 | 15.92 | $16.84 | 1.3M |
| 2023-09-18 | 15.66 | $16.42 | 1.1M |
| 2023-09-15 | 15.43 | $15.96 | 1.7M |
| 2023-09-14 | 15.26 | $15.75 | 771546 |
| 2023-09-13 | 15.11 | $15.20 | 790819 |
| 2023-09-12 | 15.05 | $14.94 | 531832 |
| 2023-09-11 | 15.03 | $15.19 | 331409 |
| 2023-09-08 | 14.95 | $15.64 | 291440 |
| 2023-09-07 | 14.76 | $15.00 | 345335 |
| 2023-09-06 | 14.67 | $14.87 | 268400 |
| 2023-09-05 | 14.60 | $15.11 | 484412 |
| 2023-09-01 | 14.46 | $15.18 | 313118 |
| 2023-08-31 | 14.29 | $14.73 | 277400 |
| 2023-08-30 | 14.18 | $14.66 | 235500 |
| 2023-08-29 | 14.06 | $14.51 | 344800 |
| 2023-08-28 | 13.96 | $14.06 | 188112 |
| 2023-08-25 | 13.94 | $13.65 | 181000 |
| 2023-08-24 | 14.00 | $13.28 | 162056 |
| 2023-08-23 | 14.15 | $13.32 | 395800 |
| 2023-08-22 | 14.32 | $13.85 | 306251 |
| 2023-08-21 | 14.39 | $14.07 | 340600 |
| 2023-08-18 | 14.43 | $14.14 | 180559 |
| 2023-08-17 | 14.47 | $14.08 | 239603 |
| 2023-08-16 | 14.52 | $14.02 | 195846 |
| 2023-08-15 | 14.58 | $14.05 | 337645 |
| 2023-08-14 | 14.65 | $14.72 | 293700 |
| 2023-08-11 | 14.59 | $14.46 | 198100 |
| 2023-08-10 | 14.57 | $14.42 | 338199 |
| 2023-08-09 | 14.55 | $14.97 | 582401 |
| 2023-08-08 | 14.41 | $14.84 | 552110 |
| 2023-08-07 | 14.28 | $14.16 | 527900 |
| 2023-08-04 | 14.26 | $14.48 | 327151 |
| 2023-08-03 | 14.17 | $14.76 | 362200 |
| 2023-08-02 | 14.00 | $13.80 | 334917 |
| 2023-08-01 | 14.01 | $14.50 | 536418 |
| 2023-07-31 | 13.88 | $15.15 | 922311 |
| 2023-07-28 | 13.58 | $13.74 | 363435 |
| 2023-07-27 | 13.53 | $13.74 | 483200 |
| 2023-07-26 | 13.47 | $14.38 | 444539 |
| 2023-07-25 | 13.26 | $14.33 | 643408 |
| 2023-07-24 | 13.03 | $14.89 | 1.4M |
| 2023-07-21 | 12.65 | $12.94 | 530500 |
| 2023-07-20 | 12.62 | $13.59 | 1.6M |
| 2023-07-19 | 12.45 | $12.86 | 3.4M |
| 2023-07-18 | 12.41 | $12.87 | 488431 |
| 2023-07-17 | 12.36 | $13.87 | 417340 |
| 2023-07-14 | 12.10 | $12.31 | 492000 |
| 2023-07-13 | 12.12 | $13.77 | 275525 |
| 2023-07-12 | 11.85 | $13.56 | 182590 |
| 2023-07-11 | 11.58 | $13.17 | 286824 |
| 2023-07-10 | 11.36 | $12.63 | 238197 |
| 2023-07-07 | 11.22 | $12.45 | 366200 |
| 2023-07-06 | 11.10 | $11.25 | 428300 |
| 2023-07-05 | 11.22 | $11.36 | 307400 |
| 2023-07-03 | 11.35 | $11.67 | 326821 |
| 2023-06-30 | 11.44 | $10.88 | 943849 |
| 2023-06-29 | 11.72 | $11.84 | 323120 |
| 2023-06-28 | 11.85 | $10.77 | 441900 |
| 2023-06-27 | 12.24 | $10.93 | 941400 |
| 2023-06-26 | 12.66 | $11.41 | 724335 |
| 2023-06-23 | 13.05 | $12.29 | 643200 |
| 2023-06-22 | 13.33 | $12.44 | 371456 |
| 2023-06-21 | 13.63 | $13.21 | 254919 |
| 2023-06-20 | 13.81 | $13.21 | 917739 |
| 2023-06-16 | 14.03 | $14.15 | 492500 |
| 2023-06-15 | 14.10 | $15.47 | 188418 |
| 2023-06-14 | 13.90 | $15.31 | 184148 |
| 2023-06-13 | 13.70 | $14.91 | 353120 |
| 2023-06-12 | 13.57 | $14.41 | 136100 |
| 2023-06-09 | 13.52 | $14.78 | 184701 |
| 2023-06-08 | 13.40 | $15.37 | 326112 |
| 2023-06-07 | 13.14 | $15.84 | 374161 |
| 2023-06-06 | 12.75 | $14.37 | 494822 |
| 2023-06-05 | 12.62 | $13.50 | 439044 |
| 2023-06-02 | 12.66 | $13.55 | 352535 |
| 2023-06-01 | 12.70 | $12.89 | 331603 |
| 2023-05-31 | 12.91 | $12.34 | 609513 |
| 2023-05-30 | 13.28 | $13.40 | 279300 |
| 2023-05-26 | 13.49 | $13.98 | 266300 |
| 2023-05-25 | 13.63 | $14.30 | 190713 |
| 2023-05-24 | 13.74 | $14.92 | 230800 |
| 2023-05-23 | 13.75 | $15.28 | 283091 |
| 2023-05-22 | 13.69 | $15.22 | 368500 |
| 2023-05-19 | 13.66 | $14.26 | 440219 |
| 2023-05-18 | 13.83 | $13.97 | 262341 |
| 2023-05-17 | 14.11 | $13.96 | 285100 |
| 2023-05-16 | 14.45 | $13.35 | 267012 |
| 2023-05-15 | 15.00 | $13.83 | 510541 |
| 2023-05-12 | 15.54 | $14.13 | 399775 |
| 2023-05-11 | 16.12 | $15.27 | 723414 |
| 2023-05-10 | 16.56 | $16.60 | 288216 |
| 2023-05-09 | 16.81 | $16.81 | 289073 |
| 2023-05-08 | 17.07 | $16.40 | 346700 |
| 2023-05-05 | 17.48 | $16.14 | 314969 |
| 2023-05-04 | 18.01 | $15.20 | 346346 |
| 2023-05-03 | 18.84 | $15.51 | 397600 |
| 2023-05-02 | 19.74 | $17.60 | 332100 |
| 2023-05-01 | 20.36 | $19.30 | 186309 |
| 2023-04-28 | 20.73 | $19.76 | 261500 |
| 2023-04-27 | 21.07 | $19.41 | 212129 |
| 2023-04-26 | 21.54 | $19.02 | 387150 |
| 2023-04-25 | 22.17 | $19.74 | 352100 |
| 2023-04-24 | 22.76 | $21.26 | 782943 |
| 2023-04-21 | 23.12 | $22.58 | 128100 |
| 2023-04-20 | 23.27 | $22.92 | 141643 |
| 2023-04-19 | 23.37 | $23.43 | 143000 |
| 2023-04-18 | 23.38 | $23.85 | 138500 |
| 2023-04-17 | 23.30 | $23.82 | 162601 |
| 2023-04-14 | 23.22 | $23.76 | 89741 |
| 2023-04-13 | 23.15 | $24.00 | 90800 |
| 2023-04-12 | 23.01 | $23.65 | 153451 |
| 2023-04-11 | 22.92 | $23.51 | 123500 |
| 2023-04-10 | 22.85 | $23.74 | 145400 |
| 2023-04-06 | 22.73 | $23.57 | 128500 |
| 2023-04-05 | 22.63 | $23.97 | 150906 |
| 2023-04-04 | 22.42 | $24.16 | 119467 |
| 2023-04-03 | 22.16 | $24.53 | 269841 |
| 2023-03-31 | 21.77 | $23.00 | 154200 |
| 2023-03-30 | 21.66 | $23.23 | 127700 |
| 2023-03-29 | 21.48 | $22.92 | 140900 |
| 2023-03-28 | 21.36 | $22.36 | 192806 |
| 2023-03-27 | 21.33 | $22.13 | 188810 |
| 2023-03-24 | 21.37 | $21.24 | 163326 |
| 2023-03-23 | 21.60 | $21.02 | 234021 |
| 2023-03-22 | 21.94 | $21.31 | 189457 |
| 2023-03-21 | 22.27 | $21.99 | 166927 |
| 2023-03-20 | 22.52 | $21.05 | 132800 |
| 2023-03-17 | 23.03 | $20.88 | 296400 |
| 2023-03-16 | 23.65 | $21.92 | 237876 |
| 2023-03-15 | 24.17 | $21.03 | 465500 |
| 2023-03-14 | 24.96 | $22.59 | 328600 |
| 2023-03-13 | 25.56 | $22.17 | 217800 |
| 2023-03-10 | 26.34 | $22.76 | 597100 |
| 2023-03-09 | 27.13 | $24.20 | 386972 |
| 2023-03-08 | 27.74 | $26.45 | 288244 |
| 2023-03-07 | 27.98 | $27.09 | 341633 |
| 2023-03-06 | 28.11 | $28.26 | 245530 |
| 2023-03-03 | 28.02 | $28.66 | 311300 |
| 2023-03-02 | 27.82 | $27.82 | 167400 |
| 2023-03-01 | 27.77 | $27.95 | 176100 |
| 2023-02-28 | 27.68 | $26.75 | 117106 |
| 2023-02-27 | 27.82 | $27.05 | 65503 |
| 2023-02-24 | 27.93 | $27.41 | 82121 |
| 2023-02-23 | 27.96 | $27.30 | 131500 |
| 2023-02-22 | 28.03 | $26.50 | 119010 |
| 2023-02-21 | 28.26 | $26.22 | 125030 |
| 2023-02-17 | 28.59 | $27.05 | 391679 |
| 2023-02-16 | 28.80 | $28.15 | 128683 |
| 2023-02-15 | 28.79 | $28.77 | 256719 |
| 2023-02-14 | 28.65 | $28.75 | 130700 |
| 2023-02-13 | 28.48 | $28.17 | 99142 |
| 2023-02-10 | 28.40 | $28.15 | 112420 |
| 2023-02-09 | 28.30 | $27.54 | 129700 |
| 2023-02-08 | 28.30 | $27.52 | 132400 |
| 2023-02-07 | 28.31 | $27.12 | 151313 |
| 2023-02-06 | 28.39 | $27.12 | 126327 |
| 2023-02-03 | 28.47 | $27.57 | 116000 |
| 2023-02-02 | 28.47 | $27.48 | 194500 |
| 2023-02-01 | 28.47 | $27.84 | 225435 |
| 2023-01-31 | 28.38 | $27.96 | 141997 |
| 2023-01-30 | 28.24 | $28.12 | 125036 |
| 2023-01-27 | 28.04 | $29.28 | 283727 |
| 2023-01-26 | 27.55 | $29.86 | 244741 |
| 2023-01-25 | 26.84 | $29.62 | 308900 |
| 2023-01-24 | 26.07 | $28.40 | 709345 |
| 2023-01-23 | 25.42 | $26.92 | 285700 |
| 2023-01-20 | 24.96 | $25.98 | 277402 |
| 2023-01-19 | 24.63 | $25.50 | 273000 |
| 2023-01-18 | 24.34 | $25.47 | 178925 |
| 2023-01-17 | 24.01 | $25.75 | 280100 |
| 2023-01-13 | 23.56 | $24.00 | 85417 |
| 2023-01-12 | 23.40 | $24.00 | 221600 |
| 2023-01-11 | 23.21 | $23.99 | 240300 |
| 2023-01-10 | 22.99 | $23.99 | 229146 |
| 2023-01-09 | 22.73 | $24.22 | 324821 |
| 2023-01-06 | 22.38 | $23.40 | 424049 |
| 2023-01-05 | 22.15 | $21.99 | 349543 |
| 2023-01-04 | 22.18 | $22.57 | 1.2M |
| 2023-01-03 | 22.09 | $23.17 | 174200 |
| 2022-12-30 | 21.86 | $22.87 | 166120 |
| 2022-12-29 | 21.65 | $22.88 | 145525 |
| 2022-12-28 | 21.41 | $22.55 | 181228 |
| 2022-12-27 | 21.21 | $23.00 | 423714 |
| 2022-12-23 | 20.87 | $22.11 | 241616 |
| 2022-12-22 | 20.68 | $21.13 | 163032 |
| 2022-12-21 | 20.66 | $22.00 | 160500 |
| 2022-12-20 | 20.46 | $20.49 | 75738 |
| 2022-12-19 | 20.56 | $20.47 | 105601 |
| 2022-12-16 | 20.68 | $20.04 | 188800 |
| 2022-12-15 | 20.91 | $20.14 | 181006 |
| 2022-12-14 | 21.16 | $20.21 | 206800 |
| 2022-12-13 | 21.44 | $20.81 | 225547 |
| 2022-12-12 | 21.65 | $20.16 | 199242 |
| 2022-12-09 | 22.02 | $20.37 | 188922 |
| 2022-12-08 | 22.42 | $21.73 | 138900 |
| 2022-12-07 | 22.60 | $21.56 | 90733 |
| 2022-12-06 | 22.84 | $21.85 | 147300 |
| 2022-12-05 | 23.06 | $21.73 | 196318 |
| 2022-12-02 | 23.34 | $22.97 | 126687 |
| 2022-12-01 | 23.40 | $23.56 | 133703 |
| 2022-11-30 | 23.35 | $23.98 | 177353 |
| 2022-11-29 | 23.19 | $23.34 | 128200 |
| 2022-11-28 | 23.15 | $23.28 | 157800 |
| 2022-11-25 | 23.12 | $23.19 | 67518 |
| 2022-11-23 | 23.10 | $22.78 | 167614 |
| 2022-11-22 | 23.16 | $23.08 | 138400 |
| 2022-11-21 | 23.16 | $22.74 | 324033 |
| 2022-11-18 | 23.24 | $22.59 | 123434 |
| 2022-11-17 | 23.37 | $23.12 | 153877 |
| 2022-11-16 | 23.40 | $22.79 | 239258 |
| 2022-11-15 | 23.50 | $24.53 | 528728 |
| 2022-11-14 | 23.25 | $24.35 | 365700 |
| 2022-11-11 | 23.00 | $23.10 | 122100 |
| 2022-11-10 | 22.96 | $22.93 | 239258 |
| 2022-11-09 | 22.96 | $21.79 | 154512 |
| 2022-11-08 | 23.20 | $23.74 | 148300 |
| 2022-11-07 | 23.07 | $24.15 | 170100 |
| 2022-11-04 | 22.83 | $23.57 | 211000 |
| 2022-11-03 | 22.67 | $24.16 | 219257 |
| 2022-11-02 | 22.36 | $22.26 | 131225 |
| 2022-11-01 | 22.41 | $23.74 | 120600 |
| 2022-10-31 | 22.15 | $23.32 | 215700 |
| 2022-10-28 | 21.93 | $22.39 | 173600 |
| 2022-10-27 | 21.89 | $22.76 | 87900 |
| 2022-10-26 | 21.76 | $22.83 | 82045 |
| 2022-10-25 | 21.60 | $22.52 | 176600 |
| 2022-10-24 | 21.48 | $21.38 | 125716 |
| 2022-10-21 | 21.58 | $21.58 | 157025 |
| 2022-10-20 | 21.67 | $21.84 | 139300 |
| 2022-10-19 | 21.71 | $22.11 | 179386 |
| 2022-10-18 | 21.72 | $21.27 | 150024 |
| 2022-10-17 | 21.90 | $21.27 | 132823 |
| 2022-10-14 | 22.12 | $20.88 | 98516 |
| 2022-10-13 | 22.46 | $21.83 | 150200 |
| 2022-10-12 | 22.66 | $20.99 | 120100 |
| 2022-10-11 | 23.07 | $21.88 | 121932 |
| 2022-10-10 | 23.36 | $22.61 | 131736 |
| 2022-10-07 | 23.54 | $23.88 | 162800 |
| 2022-10-06 | 23.49 | $24.90 | 166969 |
| 2022-10-05 | 23.21 | $25.56 | 224611 |
| 2022-10-04 | 22.75 | $25.28 | 207600 |
| 2022-10-03 | 22.29 | $23.71 | 180100 |
| 2022-09-30 | 22.08 | $21.66 | 140400 |
| 2022-09-29 | 22.27 | $22.04 | 94842 |
| 2022-09-28 | 22.43 | $22.55 | 148000 |
| 2022-09-27 | 22.50 | $20.81 | 228800 |
| 2022-09-26 | 22.96 | $19.40 | 290053 |
| 2022-09-23 | 23.79 | $20.12 | 199941 |
| 2022-09-22 | 24.60 | $21.98 | 202600 |
| 2022-09-21 | 25.16 | $23.00 | 117939 |
| 2022-09-20 | 25.59 | $23.42 | 118200 |
| 2022-09-19 | 25.99 | $23.59 | 163029 |
| 2022-09-16 | 26.42 | $24.09 | 1.1M |
| 2022-09-15 | 26.81 | $26.89 | 156405 |
| 2022-09-14 | 26.67 | $28.05 | 160900 |
| 2022-09-13 | 26.26 | $26.84 | 181421 |
| 2022-09-12 | 26.02 | $27.56 | 187700 |
| 2022-09-09 | 25.59 | $26.46 | 179972 |
| 2022-09-08 | 25.33 | $24.64 | 129862 |
| 2022-09-07 | 25.39 | $24.28 | 230300 |
| 2022-09-06 | 25.54 | $25.59 | 200500 |
| 2022-09-02 | 25.43 | $26.35 | 360816 |
| 2022-09-01 | 25.14 | $24.39 | 202300 |
| 2022-08-31 | 25.22 | $25.32 | 234540 |
| 2022-08-30 | 25.10 | $26.52 | 303028 |
| 2022-08-29 | 24.71 | $29.00 | 262900 |
| 2022-08-26 | 23.72 | $28.01 | 406909 |
| 2022-08-25 | 22.79 | $28.17 | 794300 |
| 2022-08-24 | 21.67 | $24.89 | 428700 |
| 2022-08-23 | 21.07 | $22.75 | 194146 |
| 2022-08-22 | 20.83 | $21.05 | 256891 |
| 2022-08-19 | 20.92 | $22.50 | 173068 |
| 2022-08-18 | 20.72 | $23.32 | 334831 |
| 2022-08-17 | 20.32 | $21.46 | 290219 |
| 2022-08-16 | 20.26 | $19.70 | 150511 |
| 2022-08-15 | 20.57 | $19.98 | 242500 |
| 2022-08-12 | 20.88 | $20.96 | 182578 |
| 2022-08-11 | 21.04 | $20.79 | 338900 |
| 2022-08-10 | 21.28 | $20.79 | 242410 |
| 2022-08-09 | 21.56 | $21.09 | 287703 |
| 2022-08-08 | 21.83 | $21.62 | 125800 |
| 2022-08-05 | 22.04 | $21.25 | 166216 |
| 2022-08-04 | 22.37 | $20.22 | 140768 |
| 2022-08-03 | 22.98 | $22.08 | 189567 |
| 2022-08-02 | 23.30 | $22.92 | 137833 |
| 2022-08-01 | 23.50 | $24.25 | 159232 |
| 2022-07-29 | 23.47 | $24.58 | 105200 |
| 2022-07-28 | 23.36 | $24.70 | 94400 |
| 2022-07-27 | 23.21 | $25.38 | 114100 |
| 2022-07-26 | 22.91 | $24.33 | 102920 |
| 2022-07-25 | 22.79 | $25.00 | 163500 |
| 2022-07-22 | 22.52 | $22.84 | 75747 |
| 2022-07-21 | 22.66 | $23.75 | 135501 |
| 2022-07-20 | 22.66 | $24.58 | 91700 |
| 2022-07-19 | 22.49 | $23.90 | 103900 |
| 2022-07-18 | 22.44 | $23.16 | 207342 |
| 2022-07-15 | 22.56 | $22.65 | 104840 |
| 2022-07-14 | 22.82 | $22.46 | 300500 |
| 2022-07-13 | 23.17 | $21.95 | 159751 |
| 2022-07-12 | 23.71 | $21.63 | 139333 |
| 2022-07-11 | 24.41 | $22.65 | 139246 |
| 2022-07-08 | 25.01 | $24.06 | 240885 |
| 2022-07-07 | 25.43 | $24.93 | 187454 |
| 2022-07-06 | 25.75 | $23.31 | 387029 |
| 2022-07-05 | 26.47 | $24.08 | 275390 |
| 2022-07-01 | 27.14 | $25.31 | 181347 |
| 2022-06-30 | 27.68 | $25.62 | 132147 |
| 2022-06-29 | 28.24 | $26.30 | 216144 |
| 2022-06-28 | 28.76 | $28.67 | 273254 |
| 2022-06-27 | 28.86 | $27.60 | 283682 |
| 2022-06-24 | 29.21 | $25.16 | 635740 |
| 2022-06-23 | 30.13 | $25.19 | 281131 |
| 2022-06-22 | 31.20 | $27.01 | 224967 |
| 2022-06-21 | 32.05 | $30.07 | 233200 |
| 2022-06-17 | 32.39 | $27.86 | 517932 |
| 2022-06-16 | 33.24 | $30.21 | 230400 |
| 2022-06-15 | 33.73 | $31.88 | 185686 |
| 2022-06-14 | 33.94 | $31.73 | 259927 |
| 2022-06-13 | 34.20 | $31.27 | 427863 |
| 2022-06-10 | 34.60 | $35.76 | 355441 |
| 2022-06-09 | 34.09 | $35.37 | 280300 |
| 2022-06-08 | 33.57 | $36.35 | 358100 |
| 2022-06-07 | 32.76 | $34.80 | 402247 |
| 2022-06-06 | 32.13 | $31.68 | 493641 |
| 2022-06-03 | 32.04 | $35.05 | 586300 |
| 2022-06-02 | 31.22 | $32.74 | 417262 |
| 2022-06-01 | 30.75 | $34.58 | 1.2M |
| 2022-05-31 | 29.82 | $31.87 | 407112 |
| 2022-05-27 | 29.29 | $32.18 | 380220 |
| 2022-05-26 | 28.62 | $29.82 | 410722 |
| 2022-05-25 | 28.33 | $29.15 | 327813 |
| 2022-05-24 | 28.13 | $27.83 | 334938 |
| 2022-05-23 | 28.18 | $27.31 | 431821 |
| 2022-05-20 | 28.34 | $25.75 | 300713 |
| 2022-05-19 | 28.86 | $25.72 | 315101 |
| 2022-05-18 | 29.47 | $25.32 | 468929 |
| 2022-05-17 | 30.25 | $27.98 | 1.5M |
| 2022-05-16 | 30.59 | $32.81 | 642908 |
| 2022-05-13 | 29.96 | $30.83 | 480428 |
| 2022-05-12 | 29.64 | $29.32 | 378117 |
| 2022-05-11 | 29.58 | $28.42 | 388700 |
| 2022-05-10 | 29.69 | $26.46 | 276040 |
| 2022-05-09 | 30.23 | $26.70 | 462100 |
| 2022-05-06 | 30.80 | $29.18 | 540200 |
| 2022-05-05 | 30.92 | $29.56 | 575210 |
| 2022-05-04 | 30.97 | $29.67 | 663300 |
| 2022-05-03 | 30.99 | $28.61 | 403700 |
| 2022-05-02 | 31.22 | $27.00 | 489215 |
| 2022-04-29 | 31.82 | $27.31 | 676800 |
| 2022-04-28 | 32.43 | $30.01 | 631128 |
| 2022-04-27 | 32.55 | $31.31 | 353100 |
| 2022-04-26 | 32.39 | $29.99 | 606000 |
| 2022-04-25 | 32.47 | $33.35 | 1.7M |
| 2022-04-22 | 31.82 | $37.69 | 1.3M |
| 2022-04-21 | 30.14 | $33.75 | 948202 |
| 2022-04-20 | 29.00 | $32.86 | 626121 |
| 2022-04-19 | 27.85 | $32.96 | 1.1M |
| 2022-04-18 | 26.47 | $33.00 | 1.6M |
| 2022-04-14 | 24.86 | $30.58 | 3.8M |
| 2022-04-13 | 23.48 | $28.83 | 5.8M |
| 2022-04-12 | 22.25 | $21.88 | 523236 |
| 2022-04-11 | 22.28 | $21.05 | 45101 |
| 2022-04-08 | 22.49 | $22.31 | 53214 |
| 2022-04-07 | 22.47 | $21.84 | 76916 |
| 2022-04-06 | 22.53 | $21.61 | 63403 |
| 2022-04-05 | 22.65 | $22.58 | 62100 |
| 2022-04-04 | 22.58 | $22.66 | 68600 |
| 2022-04-01 | 22.48 | $22.75 | 90102 |
| 2022-03-31 | 22.34 | $22.20 | 217334 |
| 2022-03-30 | 22.29 | $22.46 | 90700 |
| 2022-03-29 | 22.17 | $21.86 | 70607 |
| 2022-03-28 | 22.15 | $22.47 | 82206 |
| 2022-03-25 | 22.00 | $22.50 | 137622 |
| 2022-03-24 | 21.82 | $21.49 | 88800 |
| 2022-03-23 | 21.81 | $22.33 | 34921 |
| 2022-03-22 | 21.62 | $21.98 | 55517 |
| 2022-03-21 | 21.47 | $22.27 | 64619 |
| 2022-03-18 | 21.24 | $20.61 | 103900 |
| 2022-03-17 | 21.31 | $20.86 | 59946 |
| 2022-03-16 | 21.34 | $19.55 | 75700 |
| 2022-03-15 | 21.64 | $18.81 | 77300 |
| 2022-03-14 | 22.15 | $18.32 | 171867 |
| 2022-03-11 | 22.83 | $21.29 | 100409 |
| 2022-03-10 | 22.99 | $22.35 | 148034 |
| 2022-03-09 | 22.94 | $23.25 | 183030 |
| 2022-03-08 | 22.68 | $25.11 | 228400 |
| 2022-03-07 | 21.99 | $23.49 | 343392 |
| 2022-03-04 | 21.51 | $22.00 | 154916 |
| 2022-03-03 | 21.26 | $21.50 | 126200 |
| 2022-03-02 | 21.08 | $21.43 | 174601 |
| 2022-03-01 | 20.87 | $21.01 | 413000 |
| 2022-02-28 | 20.71 | $21.14 | 122718 |
| 2022-02-25 | 20.49 | $21.25 | 145818 |
| 2022-02-24 | 20.21 | $20.95 | 133900 |
| 2022-02-23 | 19.93 | $20.00 | 123509 |
| 2022-02-22 | 19.81 | $19.83 | 65722 |
| 2022-02-18 | 19.70 | $19.52 | 37121 |
| 2022-02-17 | 19.64 | $19.46 | 25400 |
| 2022-02-16 | 19.56 | $19.90 | 31700 |
| 2022-02-15 | 19.38 | $19.47 | 54926 |
| 2022-02-14 | 19.26 | $20.25 | 51649 |
| 2022-02-11 | 18.94 | $20.08 | 94600 |
| 2022-02-10 | 18.61 | $20.03 | 131042 |
| 2022-02-09 | 18.23 | $18.86 | 88239 |
| 2022-02-08 | 18.03 | $17.50 | 25734 |
| 2022-02-07 | 18.08 | $17.88 | 33605 |
| 2022-02-04 | 18.05 | $17.39 | 43800 |
| 2022-02-03 | 18.13 | $17.47 | 28416 |
| 2022-02-02 | 18.19 | $17.40 | 40400 |
| 2022-02-01 | 18.27 | $17.91 | 32600 |
| 2022-01-31 | 18.26 | $17.77 | 37600 |
| 2022-01-28 | 18.27 | $17.86 | 20400 |
| 2022-01-27 | 18.25 | $18.39 | 59400 |
| 2022-01-26 | 18.12 | $18.00 | 79700 |
| 2022-01-25 | 18.04 | $17.22 | 86268 |
| 2022-01-24 | 18.11 | $16.61 | 118800 |
| 2022-01-21 | 18.31 | $17.66 | 71538 |
| 2022-01-20 | 18.32 | $18.20 | 32937 |
| 2022-01-19 | 18.21 | $18.24 | 48800 |
| 2022-01-18 | 18.06 | $18.31 | 67936 |
| 2022-01-14 | 17.87 | $18.67 | 46848 |
| 2022-01-13 | 17.57 | $18.02 | 104332 |
| 2022-01-12 | 17.34 | $17.53 | 73200 |
| 2022-01-11 | 17.18 | $17.70 | 41100 |
| 2022-01-10 | 16.96 | $17.50 | 52531 |
| 2022-01-07 | 16.73 | $17.90 | 91657 |
| 2022-01-06 | 16.37 | $17.38 | 60507 |
| 2022-01-05 | 16.06 | $17.28 | 95944 |
| 2022-01-04 | 15.72 | $16.73 | 84902 |
| 2022-01-03 | 15.44 | $15.95 | 63547 |
| 2021-12-31 | 15.28 | $14.64 | 219444 |
| 2021-12-30 | 15.36 | $15.27 | 46700 |
| 2021-12-29 | 15.31 | $15.56 | 37250 |
| 2021-12-28 | 15.20 | $15.76 | 53026 |
| 2021-12-27 | 15.02 | $15.75 | 87518 |
| 2021-12-23 | 14.82 | $15.04 | 37614 |
| 2021-12-22 | 14.73 | $14.98 | 36200 |
| 2021-12-21 | 14.63 | $14.82 | 51400 |
| 2021-12-20 | 14.55 | $14.67 | 47101 |
| 2021-12-17 | 14.49 | $14.60 | 81100 |
| 2021-12-16 | 14.43 | $14.09 | 29719 |
| 2021-12-15 | 14.47 | $13.89 | 24712 |
| 2021-12-14 | 14.55 | $14.09 | 94200 |
| 2021-12-13 | 14.60 | $14.08 | 43246 |
| 2021-12-10 | 14.66 | $14.46 | 41000 |
| 2021-12-09 | 14.65 | $14.96 | 22405 |
| 2021-12-08 | 14.53 | $14.94 | 26800 |
| 2021-12-07 | 14.38 | $14.90 | 51631 |
| 2021-12-06 | 14.22 | $14.75 | 85897 |
| 2021-12-03 | 14.07 | $13.65 | 18400 |
| 2021-12-02 | 14.12 | $13.86 | 28200 |
| 2021-12-01 | 14.13 | $13.40 | 20000 |
| 2021-11-30 | 14.24 | $13.59 | 67724 |
| 2021-11-29 | 14.32 | $14.03 | 47906 |
| 2021-11-26 | 14.32 | $14.13 | 243800 |
| 2021-11-24 | 14.30 | $13.63 | 20937 |
| 2021-11-23 | 14.37 | $13.80 | 22412 |
| 2021-11-22 | 14.42 | $13.57 | 45500 |
| 2021-11-19 | 14.51 | $13.54 | 72611 |
| 2021-11-18 | 14.63 | $14.00 | 47100 |
| 2021-11-17 | 14.66 | $13.81 | 40817 |
| 2021-11-16 | 14.73 | $14.23 | 36908 |
| 2021-11-15 | 14.72 | $13.95 | 79543 |
| 2021-11-12 | 14.76 | $14.11 | 56815 |
| 2021-11-11 | 14.77 | $13.86 | 95300 |
| 2021-11-10 | 14.82 | $13.80 | 119300 |
| 2021-11-09 | 14.89 | $14.95 | 160136 |
| 2021-11-08 | 14.71 | $14.88 | 64900 |
| 2021-11-05 | 14.52 | $14.18 | 54600 |
| 2021-11-04 | 14.43 | $14.36 | 108411 |
| 2021-11-03 | 14.29 | $14.98 | 59700 |
| 2021-11-02 | 13.98 | $15.10 | 153252 |
| 2021-11-01 | 13.59 | $15.23 | 234100 |
| 2021-10-29 | 13.10 | $14.13 | 62900 |
| 2021-10-28 | 12.76 | $14.05 | 232300 |
| 2021-10-27 | 12.38 | $12.90 | 225300 |
| 2021-10-26 | 12.17 | $12.85 | 169906 |
| 2021-10-25 | 11.94 | $12.95 | 373500 |
| 2021-10-22 | 11.64 | $11.15 | 105504 |
| 2021-10-21 | 11.67 | $10.90 | 729512 |
| 2021-10-20 | 11.75 | $11.06 | 209300 |
| 2021-10-19 | 11.81 | $10.82 | 165914 |
| 2021-10-18 | 11.93 | $12.76 | 26120 |
| 2021-10-15 | 11.65 | $13.05 | 58900 |
| 2021-10-14 | 11.25 | $12.57 | 47700 |
| 2021-10-13 | 10.90 | $11.52 | 9500 |
| 2021-10-12 | 10.70 | $11.46 | 13712 |
| 2021-10-11 | 10.48 | $11.73 | 210537 |
| 2021-10-08 | 10.16 | $11.44 | 44065 |
| 2021-10-07 | 9.85 | $11.14 | 48045 |
| 2021-10-06 | 9.56 | $10.51 | 110725 |
| 2021-10-05 | 9.35 | $10.75 | 148123 |
| 2021-10-04 | 9.06 | $9.85 | 71439 |
| 2021-10-01 | 8.91 | $9.00 | 16200 |
| 2021-09-30 | 8.91 | $9.00 | 12300 |
| 2021-09-29 | 8.92 | $9.00 | 17029 |
| 2021-09-28 | 8.93 | $9.10 | 20435 |
| 2021-09-27 | 8.93 | $9.05 | 32100 |
| 2021-09-24 | 8.93 | $9.00 | 9840 |
| 2021-09-23 | 8.95 | $9.16 | 37531 |
| 2021-09-22 | 8.94 | $8.87 | 45147 |
| 2021-09-21 | 8.99 | $8.96 | 3900 |
| 2021-09-20 | 9.03 | $8.92 | 18627 |
| 2021-09-17 | 9.08 | $8.91 | 33838 |
| 2021-09-16 | 9.15 | $9.25 | 16141 |
| 2021-09-15 | 9.16 | $9.41 | 36255 |
| 2021-09-14 | 9.14 | $9.12 | 13171 |
| 2021-09-13 | 9.18 | $9.35 | 19629 |
| 2021-09-10 | 9.18 | $9.34 | 30336 |
| 2021-09-09 | 9.18 | $9.51 | 25300 |
| 2021-09-08 | 9.15 | $9.55 | 41200 |
| 2021-09-07 | 9.11 | $9.53 | 14800 |
| 2021-09-03 | 9.07 | $9.49 | 14014 |
| 2021-09-02 | 9.03 | $9.27 | 11308 |
| 2021-09-01 | 9.03 | $9.37 | 22806 |
| 2021-08-31 | 9.02 | $9.67 | 15069 |
| 2021-08-30 | 8.94 | $9.40 | 24452 |
| 2021-08-27 | 8.92 | $9.52 | 68149 |
| 2021-08-26 | 8.86 | $8.60 | 303221 |
| 2021-08-25 | 9.00 | $8.22 | 137400 |
| 2021-08-24 | 9.24 | $8.61 | 82700 |
| 2021-08-23 | 9.44 | $8.62 | 79300 |
| 2021-08-20 | 9.68 | $8.71 | 66500 |
| 2021-08-19 | 9.93 | $8.55 | 52661 |
| 2021-08-18 | 10.27 | $9.02 | 74810 |
| 2021-08-17 | 10.56 | $8.90 | 134518 |
| 2021-08-16 | 10.92 | $10.55 | 9335 |
| 2021-08-13 | 10.99 | $10.54 | 4800 |
| 2021-08-12 | 11.08 | $10.92 | 4400 |
| 2021-08-11 | 11.10 | $10.90 | 18217 |
| 2021-08-10 | 11.12 | $10.85 | 6215 |
| 2021-08-09 | 11.16 | $11.20 | 7500 |
| 2021-08-06 | 11.14 | $11.00 | 24200 |
| 2021-08-05 | 11.14 | $11.13 | 8300 |
| 2021-08-04 | 11.12 | $10.76 | 7500 |
| 2021-08-03 | 11.18 | $10.63 | 23128 |
| 2021-08-02 | 11.27 | $11.15 | 2350 |
| 2021-07-30 | 11.26 | $10.90 | 14600 |
| 2021-07-29 | 11.30 | $11.30 | 13409 |
| 2021-07-28 | 11.26 | $11.13 | 15900 |
| 2021-07-27 | 11.25 | $11.28 | 22435 |
| 2021-07-26 | 11.21 | $11.30 | 10315 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.52
2026-07-22
Close Price
$7.92
Vol: 296844
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.08
Average
14.95
Maximum
35.49
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 7.52 | $7.92 | 296844 |
| 2026-07-21 | 7.36 | $7.72 | 406536 |
| 2026-07-20 | 7.23 | $7.37 | 319500 |
| 2026-07-17 | 7.18 | $7.37 | 302100 |
| 2026-07-16 | 7.12 | $7.26 | 373800 |
| 2026-07-15 | 7.07 | $7.29 | 374107 |
| 2026-07-14 | 7.02 | $7.49 | 424767 |
| 2026-07-13 | 6.88 | $7.35 | 628222 |
| 2026-07-10 | 6.77 | $7.01 | 287500 |
| 2026-07-09 | 6.74 | $7.00 | 467843 |
| 2026-07-08 | 6.71 | $7.44 | 1.1M |
| 2026-07-07 | 6.54 | $6.62 | 423349 |
| 2026-07-06 | 6.59 | $6.47 | 277500 |
| 2026-07-02 | 6.71 | $6.70 | 453092 |
| 2026-07-01 | 6.79 | $6.66 | 531643 |
| 2026-06-30 | 6.90 | $6.99 | 635839 |
| 2026-06-29 | 6.93 | $6.70 | 440334 |
| 2026-06-26 | 7.07 | $6.79 | 1.1M |
| 2026-06-25 | 7.21 | $6.98 | 595151 |
| 2026-06-24 | 7.32 | $6.78 | 1.1M |
| 2026-06-23 | 7.53 | $7.18 | 436584 |
| 2026-06-22 | 7.65 | $7.51 | 534848 |
| 2026-06-18 | 7.69 | $7.18 | 1.0M |
| 2026-06-17 | 7.84 | $7.55 | 556930 |
| 2026-06-16 | 7.90 | $7.52 | 972751 |
| 2026-06-15 | 7.98 | $7.63 | 1.3M |
| 2026-06-12 | 8.04 | $7.85 | 722100 |
| 2026-06-11 | 8.04 | $8.03 | 688532 |
| 2026-06-10 | 7.98 | $8.18 | 658429 |
| 2026-06-09 | 7.85 | $7.36 | 742314 |
| 2026-06-08 | 7.95 | $7.84 | 459943 |
| 2026-06-05 | 7.91 | $7.56 | 586400 |
| 2026-06-04 | 7.94 | $8.30 | 854906 |
| 2026-06-03 | 7.74 | $8.07 | 846700 |
| 2026-06-02 | 7.57 | $7.92 | 741300 |
| 2026-06-01 | 7.40 | $7.46 | 814820 |
| 2026-05-29 | 7.33 | $7.10 | 728200 |
| 2026-05-28 | 7.36 | $7.00 | 1.1M |
| 2026-05-27 | 7.42 | $6.86 | 1.0M |
| 2026-05-26 | 7.54 | $7.06 | 736163 |
| 2026-05-22 | 7.61 | $7.85 | 765734 |
| 2026-05-21 | 7.44 | $7.30 | 701665 |
| 2026-05-20 | 7.40 | $7.62 | 1.1M |
| 2026-05-19 | 7.25 | $8.12 | 1.3M |
| 2026-05-18 | 6.90 | $7.54 | 1.0M |
| 2026-05-15 | 6.65 | $7.10 | 910519 |
| 2026-05-14 | 6.49 | $6.79 | 704800 |
| 2026-05-13 | 6.38 | $6.69 | 971027 |
| 2026-05-12 | 6.29 | $6.89 | 1.0M |
| 2026-05-11 | 6.11 | $5.97 | 548900 |
| 2026-05-08 | 6.19 | $5.82 | 880000 |
| 2026-05-07 | 6.33 | $5.59 | 1.9M |
| 2026-05-06 | 6.58 | $6.18 | 858526 |
| 2026-05-05 | 6.69 | $6.79 | 515311 |
| 2026-05-04 | 6.63 | $6.92 | 561741 |
| 2026-05-01 | 6.51 | $6.70 | 433738 |
| 2026-04-30 | 6.44 | $6.78 | 605761 |
| 2026-04-29 | 6.33 | $6.96 | 759800 |
| 2026-04-28 | 6.13 | $6.69 | 828804 |
| 2026-04-27 | 5.98 | $6.33 | 638846 |
| 2026-04-24 | 5.91 | $6.23 | 514823 |
| 2026-04-23 | 5.87 | $6.24 | 1.0M |
| 2026-04-22 | 5.81 | $6.19 | 854415 |
| 2026-04-21 | 5.75 | $6.06 | 1.2M |
| 2026-04-20 | 5.74 | $5.68 | 807971 |
| 2026-04-17 | 5.84 | $5.35 | 1.4M |
| 2026-04-16 | 6.07 | $5.65 | 1.2M |
| 2026-04-15 | 6.26 | $5.77 | 1.3M |
| 2026-04-14 | 6.46 | $5.89 | 565609 |
| 2026-04-13 | 6.66 | $6.37 | 513600 |
| 2026-04-10 | 6.75 | $6.34 | 619800 |
| 2026-04-09 | 6.87 | $6.30 | 1.3M |
| 2026-04-08 | 7.02 | $6.34 | 1.6M |
| 2026-04-07 | 7.19 | $7.09 | 595342 |
| 2026-04-06 | 7.16 | $7.05 | 604800 |
| 2026-04-02 | 7.12 | $6.90 | 1.2M |
| 2026-04-01 | 7.12 | $6.30 | 805127 |
| 2026-03-31 | 7.29 | $6.90 | 1.3M |
| 2026-03-30 | 7.31 | $7.61 | 1.6M |
| 2026-03-27 | 7.10 | $7.10 | 700820 |
| 2026-03-26 | 6.99 | $6.92 | 664392 |
| 2026-03-25 | 6.91 | $6.55 | 761818 |
| 2026-03-24 | 6.92 | $6.90 | 987000 |
| 2026-03-23 | 6.81 | $6.45 | 1.2M |
| 2026-03-20 | 6.81 | $6.83 | 1.2M |
| 2026-03-19 | 6.69 | $6.82 | 1.0M |
| 2026-03-18 | 6.53 | $6.87 | 1.1M |
| 2026-03-17 | 6.31 | $6.70 | 1.1M |
| 2026-03-16 | 6.09 | $6.50 | 1.5M |
| 2026-03-13 | 5.88 | $6.01 | 1.9M |
| 2026-03-12 | 5.77 | $5.69 | 2.8M |
| 2026-03-11 | 5.74 | $5.85 | 1.1M |
| 2026-03-10 | 5.65 | $5.50 | 1.3M |
| 2026-03-09 | 5.64 | $5.64 | 1.7M |
| 2026-03-06 | 5.58 | $5.58 | 1.5M |
| 2026-03-05 | 5.52 | $5.34 | 1.8M |
| 2026-03-04 | 5.52 | $5.33 | 1.1M |
| 2026-03-03 | 5.52 | $5.54 | 1.9M |
| 2026-03-02 | 5.45 | $5.75 | 1.7M |
| 2026-02-27 | 5.30 | $5.21 | 658839 |
| 2026-02-26 | 5.27 | $5.09 | 607202 |
| 2026-02-25 | 5.28 | $4.98 | 444357 |
| 2026-02-24 | 5.32 | $5.08 | 323100 |
| 2026-02-23 | 5.33 | $5.17 | 467271 |
| 2026-02-20 | 5.31 | $5.30 | 1.1M |
| 2026-02-19 | 5.24 | $5.57 | 1.5M |
| 2026-02-18 | 5.07 | $5.24 | 1.3M |
| 2026-02-17 | 4.96 | $4.78 | 806243 |
| 2026-02-13 | 4.96 | $5.09 | 894168 |
| 2026-02-12 | 4.87 | $4.62 | 791100 |
| 2026-02-11 | 4.90 | $5.26 | 1.1M |
| 2026-02-10 | 4.74 | $4.65 | 377595 |
| 2026-02-09 | 4.73 | $4.65 | 242264 |
| 2026-02-06 | 4.72 | $4.79 | 741133 |
| 2026-02-05 | 4.65 | $4.51 | 897659 |
| 2026-02-04 | 4.66 | $4.93 | 694541 |
| 2026-02-03 | 4.54 | $4.82 | 931600 |
| 2026-02-02 | 4.43 | $4.66 | 1.1M |
| 2026-01-30 | 4.35 | $4.55 | 625528 |
| 2026-01-29 | 4.28 | $4.57 | 957224 |
| 2026-01-28 | 4.19 | $4.43 | 588632 |
| 2026-01-27 | 4.13 | $4.33 | 1.3M |
| 2026-01-26 | 4.08 | $3.95 | 1.3M |
| 2026-01-23 | 4.16 | $3.94 | 1.2M |
| 2026-01-22 | 4.25 | $3.89 | 2.3M |
| 2026-01-21 | 4.39 | $4.27 | 1.3M |
| 2026-01-20 | 4.44 | $4.18 | 1.2M |
| 2026-01-16 | 4.52 | $4.61 | 482700 |
| 2026-01-15 | 4.49 | $4.72 | 543303 |
| 2026-01-14 | 4.43 | $4.94 | 722300 |
| 2026-01-13 | 4.28 | $4.68 | 757943 |
| 2026-01-12 | 4.18 | $4.35 | 606000 |
| 2026-01-09 | 4.17 | $4.38 | 717600 |
| 2026-01-08 | 4.16 | $4.26 | 910716 |
| 2026-01-07 | 4.18 | $4.10 | 1.0M |
| 2026-01-06 | 4.27 | $4.44 | 795613 |
| 2026-01-05 | 4.27 | $4.37 | 970200 |
| 2026-01-02 | 4.30 | $4.47 | 752056 |
| 2025-12-31 | 4.32 | $4.74 | 793900 |
| 2025-12-30 | 4.26 | $4.75 | 817216 |
| 2025-12-29 | 4.19 | $4.69 | 1.1M |
| 2025-12-26 | 4.13 | $4.27 | 653244 |
| 2025-12-24 | 4.20 | $4.45 | 461121 |
| 2025-12-23 | 4.24 | $4.31 | 682009 |
| 2025-12-22 | 4.34 | $4.44 | 706200 |
| 2025-12-19 | 4.42 | $4.25 | 1.5M |
| 2025-12-18 | 4.60 | $4.39 | 837239 |
| 2025-12-17 | 4.78 | $4.43 | 1.0M |
| 2025-12-16 | 5.00 | $4.52 | 738610 |
| 2025-12-15 | 5.24 | $4.82 | 695426 |
| 2025-12-12 | 5.44 | $4.92 | 745100 |
| 2025-12-11 | 5.67 | $5.28 | 527100 |
| 2025-12-10 | 5.83 | $5.59 | 1.3M |
| 2025-12-09 | 5.92 | $5.65 | 586847 |
| 2025-12-08 | 6.03 | $5.39 | 685300 |
| 2025-12-05 | 6.24 | $5.77 | 662065 |
| 2025-12-04 | 6.37 | $6.28 | 722700 |
| 2025-12-03 | 6.37 | $5.80 | 1.1M |
| 2025-12-02 | 6.52 | $6.49 | 1.1M |
| 2025-12-01 | 6.48 | $6.88 | 445400 |
| 2025-11-28 | 6.31 | $6.71 | 464035 |
| 2025-11-26 | 6.16 | $6.51 | 324200 |
| 2025-11-25 | 6.04 | $6.46 | 397118 |
| 2025-11-24 | 5.90 | $6.43 | 971327 |
| 2025-11-21 | 5.75 | $6.17 | 570832 |
| 2025-11-20 | 5.65 | $5.94 | 653600 |
| 2025-11-19 | 5.61 | $5.70 | 404925 |
| 2025-11-18 | 5.64 | $5.69 | 338300 |
| 2025-11-17 | 5.68 | $5.56 | 407800 |
| 2025-11-14 | 5.78 | $5.99 | 357171 |
| 2025-11-13 | 5.77 | $5.89 | 445433 |
| 2025-11-12 | 5.79 | $5.99 | 374430 |
| 2025-11-11 | 5.79 | $6.01 | 461800 |
| 2025-11-10 | 5.79 | $5.77 | 304300 |
| 2025-11-07 | 5.87 | $5.83 | 680365 |
| 2025-11-06 | 5.96 | $5.25 | 952514 |
| 2025-11-05 | 6.26 | $6.12 | 529500 |
| 2025-11-04 | 6.34 | $6.20 | 303800 |
| 2025-11-03 | 6.43 | $6.29 | 394800 |
| 2025-10-31 | 6.51 | $6.65 | 703400 |
| 2025-10-30 | 6.50 | $6.36 | 505441 |
| 2025-10-29 | 6.58 | $6.21 | 412901 |
| 2025-10-28 | 6.72 | $6.35 | 1.2M |
| 2025-10-27 | 6.86 | $6.66 | 497000 |
| 2025-10-24 | 6.92 | $6.98 | 388145 |
| 2025-10-23 | 6.91 | $7.16 | 621534 |
| 2025-10-22 | 6.83 | $6.80 | 407941 |
| 2025-10-21 | 6.85 | $6.82 | 336100 |
| 2025-10-20 | 6.87 | $6.77 | 333247 |
| 2025-10-17 | 6.91 | $6.72 | 361166 |
| 2025-10-16 | 6.98 | $6.89 | 341906 |
| 2025-10-15 | 7.01 | $7.00 | 561343 |
| 2025-10-14 | 7.01 | $7.08 | 823600 |
| 2025-10-13 | 6.99 | $6.90 | 410937 |
| 2025-10-10 | 7.02 | $6.61 | 712600 |
| 2025-10-09 | 7.15 | $7.09 | 260446 |
| 2025-10-08 | 7.16 | $7.05 | 548749 |
| 2025-10-07 | 7.19 | $7.23 | 251526 |
| 2025-10-06 | 7.16 | $7.34 | 477619 |
| 2025-10-03 | 7.10 | $7.21 | 291423 |
| 2025-10-02 | 7.06 | $6.95 | 407988 |
| 2025-10-01 | 7.10 | $7.19 | 567028 |
| 2025-09-30 | 7.07 | $7.07 | 453928 |
| 2025-09-29 | 7.07 | $7.07 | 461500 |
| 2025-09-26 | 7.08 | $7.26 | 403232 |
| 2025-09-25 | 7.03 | $7.30 | 347211 |
| 2025-09-24 | 6.97 | $7.34 | 641749 |
| 2025-09-23 | 6.88 | $6.93 | 595600 |
| 2025-09-22 | 6.90 | $6.74 | 455851 |
| 2025-09-19 | 6.99 | $6.69 | 944931 |
| 2025-09-18 | 7.12 | $7.06 | 372361 |
| 2025-09-17 | 7.17 | $7.18 | 418700 |
| 2025-09-16 | 7.19 | $7.48 | 504100 |
| 2025-09-15 | 7.13 | $7.06 | 326500 |
| 2025-09-12 | 7.19 | $7.13 | 319800 |
| 2025-09-11 | 7.24 | $7.25 | 248900 |
| 2025-09-10 | 7.27 | $7.34 | 341400 |
| 2025-09-09 | 7.29 | $7.10 | 301445 |
| 2025-09-08 | 7.39 | $7.34 | 254100 |
| 2025-09-05 | 7.43 | $7.49 | 437488 |
| 2025-09-04 | 7.45 | $7.62 | 367733 |
| 2025-09-03 | 7.43 | $7.58 | 409238 |
| 2025-09-02 | 7.43 | $7.85 | 271000 |
| 2025-08-29 | 7.34 | $7.70 | 366824 |
| 2025-08-28 | 7.29 | $7.76 | 216664 |
| 2025-08-27 | 7.21 | $7.55 | 269648 |
| 2025-08-26 | 7.19 | $7.42 | 414388 |
| 2025-08-25 | 7.22 | $7.60 | 377000 |
| 2025-08-22 | 7.21 | $7.69 | 584200 |
| 2025-08-21 | 7.18 | $7.44 | 446300 |
| 2025-08-20 | 7.22 | $7.23 | 497757 |
| 2025-08-19 | 7.36 | $7.26 | 967603 |
| 2025-08-18 | 7.52 | $7.74 | 342200 |
| 2025-08-15 | 7.58 | $7.52 | 493219 |
| 2025-08-14 | 7.73 | $7.52 | 647710 |
| 2025-08-13 | 7.93 | $7.44 | 892395 |
| 2025-08-12 | 8.20 | $7.31 | 1.6M |
| 2025-08-11 | 8.58 | $8.43 | 654244 |
| 2025-08-08 | 8.69 | $8.76 | 509807 |
| 2025-08-07 | 8.73 | $8.57 | 1.2M |
| 2025-08-06 | 8.84 | $8.44 | 497300 |
| 2025-08-05 | 9.03 | $8.53 | 528700 |
| 2025-08-04 | 9.22 | $8.62 | 691535 |
| 2025-08-01 | 9.44 | $8.97 | 389743 |
| 2025-07-31 | 9.59 | $9.97 | 461609 |
| 2025-07-30 | 9.46 | $10.11 | 328104 |
| 2025-07-29 | 9.25 | $10.29 | 370235 |
| 2025-07-28 | 8.95 | $10.35 | 703200 |
| 2025-07-25 | 8.57 | $9.40 | 612115 |
| 2025-07-24 | 8.41 | $9.40 | 707512 |
| 2025-07-23 | 8.23 | $8.75 | 489750 |
| 2025-07-22 | 8.23 | $8.35 | 285129 |
| 2025-07-21 | 8.36 | $8.06 | 322849 |
| 2025-07-18 | 8.63 | $8.31 | 439600 |
| 2025-07-17 | 8.88 | $8.35 | 501710 |
| 2025-07-16 | 9.19 | $8.30 | 377483 |
| 2025-07-15 | 9.59 | $8.89 | 423507 |
| 2025-07-14 | 9.89 | $9.71 | 249600 |
| 2025-07-11 | 10.01 | $10.07 | 155024 |
| 2025-07-10 | 10.04 | $10.19 | 201530 |
| 2025-07-09 | 10.04 | $10.10 | 168339 |
| 2025-07-08 | 10.07 | $10.44 | 889002 |
| 2025-07-07 | 10.01 | $9.75 | 378428 |
| 2025-07-03 | 10.15 | $10.20 | 109900 |
| 2025-07-02 | 10.18 | $10.32 | 221451 |
| 2025-07-01 | 10.19 | $9.94 | 226510 |
| 2025-06-30 | 10.32 | $9.80 | 281600 |
| 2025-06-27 | 10.52 | $9.92 | 823847 |
| 2025-06-26 | 10.73 | $10.04 | 330813 |
| 2025-06-25 | 10.95 | $9.71 | 272342 |
| 2025-06-24 | 11.32 | $10.09 | 259064 |
| 2025-06-23 | 11.64 | $10.41 | 271200 |
| 2025-06-20 | 11.92 | $11.48 | 711030 |
| 2025-06-18 | 11.91 | $11.64 | 237500 |
| 2025-06-17 | 11.84 | $11.57 | 304049 |
| 2025-06-16 | 11.76 | $11.34 | 295300 |
| 2025-06-13 | 11.73 | $11.90 | 415626 |
| 2025-06-12 | 11.50 | $11.33 | 169600 |
| 2025-06-11 | 11.40 | $11.36 | 353700 |
| 2025-06-10 | 11.24 | $11.26 | 249524 |
| 2025-06-09 | 11.08 | $11.13 | 303800 |
| 2025-06-06 | 10.91 | $11.16 | 288300 |
| 2025-06-05 | 10.69 | $10.56 | 253600 |
| 2025-06-04 | 10.60 | $10.85 | 381707 |
| 2025-06-03 | 10.39 | $10.92 | 363025 |
| 2025-06-02 | 10.11 | $10.12 | 242200 |
| 2025-05-30 | 10.01 | $9.89 | 399210 |
| 2025-05-29 | 9.96 | $9.97 | 244200 |
| 2025-05-28 | 9.86 | $10.08 | 255000 |
| 2025-05-27 | 9.71 | $9.93 | 318660 |
| 2025-05-23 | 9.57 | $9.37 | 282610 |
| 2025-05-22 | 9.58 | $9.14 | 268000 |
| 2025-05-21 | 9.65 | $9.15 | 190100 |
| 2025-05-20 | 9.74 | $9.53 | 286100 |
| 2025-05-19 | 9.72 | $9.50 | 339600 |
| 2025-05-16 | 9.70 | $9.82 | 294206 |
| 2025-05-15 | 9.57 | $9.92 | 407200 |
| 2025-05-14 | 9.39 | $10.22 | 319541 |
| 2025-05-13 | 9.06 | $10.30 | 508410 |
| 2025-05-12 | 8.65 | $9.94 | 597300 |
| 2025-05-09 | 8.26 | $9.14 | 603438 |
| 2025-05-08 | 8.04 | $8.71 | 401500 |
| 2025-05-07 | 7.92 | $8.12 | 250439 |
| 2025-05-06 | 7.98 | $8.10 | 356779 |
| 2025-05-05 | 8.06 | $7.94 | 366235 |
| 2025-05-02 | 8.23 | $8.33 | 363400 |
| 2025-05-01 | 8.32 | $8.36 | 451100 |
| 2025-04-30 | 8.43 | $8.01 | 790207 |
| 2025-04-29 | 8.69 | $8.54 | 408532 |
| 2025-04-28 | 8.84 | $9.16 | 220079 |
| 2025-04-25 | 8.85 | $9.55 | 152700 |
| 2025-04-24 | 8.75 | $9.45 | 218569 |
| 2025-04-23 | 8.66 | $9.49 | 237635 |
| 2025-04-22 | 8.56 | $9.44 | 283500 |
| 2025-04-21 | 8.47 | $9.09 | 257000 |
| 2025-04-17 | 8.49 | $9.44 | 241300 |
| 2025-04-16 | 8.42 | $8.98 | 203339 |
| 2025-04-15 | 8.50 | $8.55 | 239310 |
| 2025-04-14 | 8.75 | $8.69 | 299820 |
| 2025-04-11 | 9.03 | $8.70 | 320741 |
| 2025-04-10 | 9.39 | $8.47 | 432501 |
| 2025-04-09 | 9.92 | $9.80 | 751100 |
| 2025-04-08 | 10.15 | $8.19 | 542449 |
| 2025-04-07 | 10.97 | $8.90 | 730802 |
| 2025-04-04 | 11.74 | $9.69 | 495039 |
| 2025-04-03 | 12.44 | $11.34 | 305152 |
| 2025-04-02 | 12.77 | $12.97 | 162613 |
| 2025-04-01 | 12.65 | $12.84 | 329100 |
| 2025-03-31 | 12.55 | $12.66 | 248900 |
| 2025-03-28 | 12.48 | $12.46 | 205229 |
| 2025-03-27 | 12.46 | $12.74 | 241900 |
| 2025-03-26 | 12.35 | $12.79 | 244512 |
| 2025-03-25 | 12.20 | $12.64 | 260400 |
| 2025-03-24 | 12.06 | $12.58 | 228700 |
| 2025-03-21 | 11.92 | $12.47 | 410314 |
| 2025-03-20 | 11.79 | $12.52 | 338603 |
| 2025-03-19 | 11.62 | $12.43 | 332400 |
| 2025-03-18 | 11.44 | $12.08 | 269430 |
| 2025-03-17 | 11.35 | $12.32 | 324900 |
| 2025-03-14 | 11.18 | $11.98 | 312623 |
| 2025-03-13 | 11.08 | $11.16 | 461117 |
| 2025-03-12 | 11.24 | $11.39 | 592029 |
| 2025-03-11 | 11.38 | $10.94 | 581678 |
| 2025-03-10 | 11.70 | $11.81 | 416813 |
| 2025-03-07 | 11.83 | $11.95 | 385315 |
| 2025-03-06 | 11.95 | $11.77 | 257000 |
| 2025-03-05 | 12.17 | $11.88 | 349738 |
| 2025-03-04 | 12.41 | $12.08 | 308600 |
| 2025-03-03 | 12.65 | $11.96 | 292576 |
| 2025-02-28 | 13.00 | $12.92 | 330100 |
| 2025-02-27 | 13.12 | $12.89 | 229400 |
| 2025-02-26 | 13.28 | $12.70 | 348100 |
| 2025-02-25 | 13.54 | $12.84 | 235100 |
| 2025-02-24 | 13.83 | $13.38 | 160500 |
| 2025-02-21 | 14.00 | $13.68 | 213823 |
| 2025-02-20 | 14.12 | $13.94 | 261405 |
| 2025-02-19 | 14.19 | $14.04 | 222801 |
| 2025-02-18 | 14.24 | $14.21 | 200200 |
| 2025-02-14 | 14.24 | $14.48 | 137844 |
| 2025-02-13 | 14.16 | $14.27 | 109300 |
| 2025-02-12 | 14.13 | $14.27 | 219500 |
| 2025-02-11 | 14.10 | $14.91 | 272317 |
| 2025-02-10 | 13.85 | $14.32 | 231738 |
| 2025-02-07 | 13.75 | $13.83 | 238700 |
| 2025-02-06 | 13.78 | $13.70 | 399900 |
| 2025-02-05 | 13.86 | $14.12 | 278446 |
| 2025-02-04 | 13.83 | $14.08 | 211000 |
| 2025-02-03 | 13.81 | $13.54 | 285402 |
| 2025-01-31 | 13.96 | $13.63 | 297590 |
| 2025-01-30 | 14.11 | $13.98 | 114900 |
| 2025-01-29 | 14.20 | $14.13 | 144075 |
| 2025-01-28 | 14.26 | $13.96 | 131200 |
| 2025-01-27 | 14.38 | $14.12 | 212248 |
| 2025-01-24 | 14.49 | $14.12 | 122448 |
| 2025-01-23 | 14.61 | $14.48 | 206500 |
| 2025-01-22 | 14.65 | $14.50 | 227303 |
| 2025-01-21 | 14.70 | $14.54 | 146536 |
| 2025-01-17 | 14.73 | $14.76 | 227928 |
| 2025-01-16 | 14.71 | $14.78 | 161100 |
| 2025-01-15 | 14.67 | $14.84 | 235400 |
| 2025-01-14 | 14.61 | $14.58 | 225300 |
| 2025-01-13 | 14.61 | $14.55 | 297334 |
| 2025-01-10 | 14.62 | $14.44 | 295400 |
| 2025-01-08 | 14.67 | $14.17 | 210033 |
| 2025-01-07 | 14.81 | $14.38 | 303700 |
| 2025-01-06 | 14.92 | $14.76 | 346417 |
| 2025-01-03 | 14.92 | $15.41 | 218100 |
| 2025-01-02 | 14.72 | $15.43 | 340500 |
| 2024-12-31 | 14.46 | $14.70 | 207948 |
| 2024-12-30 | 14.38 | $14.80 | 237022 |
| 2024-12-27 | 14.25 | $14.42 | 218100 |
| 2024-12-26 | 14.21 | $14.30 | 313909 |
| 2024-12-24 | 14.20 | $14.62 | 164200 |
| 2024-12-23 | 14.09 | $14.41 | 197749 |
| 2024-12-20 | 14.03 | $14.05 | 465602 |
| 2024-12-19 | 14.07 | $13.93 | 349978 |
| 2024-12-18 | 14.16 | $13.75 | 460483 |
| 2024-12-17 | 14.32 | $14.23 | 336648 |
| 2024-12-16 | 14.38 | $14.20 | 292129 |
| 2024-12-13 | 14.45 | $14.32 | 167324 |
| 2024-12-12 | 14.50 | $14.44 | 180700 |
| 2024-12-11 | 14.53 | $14.48 | 385340 |
| 2024-12-10 | 14.55 | $14.09 | 223143 |
| 2024-12-09 | 14.70 | $14.08 | 258527 |
| 2024-12-06 | 14.88 | $14.07 | 406600 |
| 2024-12-05 | 15.11 | $14.75 | 277800 |
| 2024-12-04 | 15.16 | $14.60 | 373509 |
| 2024-12-03 | 15.27 | $15.02 | 246047 |
| 2024-12-02 | 15.26 | $15.11 | 326703 |
| 2024-11-29 | 15.21 | $15.07 | 77400 |
| 2024-11-27 | 15.16 | $14.86 | 115500 |
| 2024-11-26 | 15.16 | $14.71 | 143941 |
| 2024-11-25 | 15.20 | $15.14 | 226050 |
| 2024-11-22 | 15.10 | $15.54 | 195949 |
| 2024-11-21 | 14.85 | $15.48 | 329722 |
| 2024-11-20 | 14.56 | $15.08 | 338200 |
| 2024-11-19 | 14.33 | $14.67 | 190043 |
| 2024-11-18 | 14.17 | $14.59 | 194700 |
| 2024-11-15 | 14.00 | $13.98 | 252700 |
| 2024-11-14 | 13.99 | $14.17 | 214300 |
| 2024-11-13 | 13.92 | $14.20 | 246712 |
| 2024-11-12 | 13.82 | $14.07 | 371019 |
| 2024-11-11 | 13.75 | $13.98 | 212024 |
| 2024-11-08 | 13.69 | $14.23 | 243300 |
| 2024-11-07 | 13.53 | $13.96 | 249200 |
| 2024-11-06 | 13.44 | $14.22 | 438438 |
| 2024-11-05 | 13.24 | $14.52 | 781500 |
| 2024-11-04 | 12.92 | $13.06 | 427329 |
| 2024-11-01 | 12.99 | $12.53 | 313600 |
| 2024-10-31 | 13.25 | $12.80 | 447200 |
| 2024-10-30 | 13.50 | $13.12 | 326500 |
| 2024-10-29 | 13.70 | $13.11 | 297627 |
| 2024-10-28 | 13.96 | $13.69 | 356000 |
| 2024-10-25 | 14.09 | $14.39 | 110538 |
| 2024-10-24 | 14.03 | $14.09 | 203139 |
| 2024-10-23 | 14.06 | $13.86 | 129200 |
| 2024-10-22 | 14.17 | $14.16 | 161000 |
| 2024-10-21 | 14.21 | $13.98 | 217012 |
| 2024-10-18 | 14.33 | $14.15 | 235500 |
| 2024-10-17 | 14.41 | $14.37 | 144503 |
| 2024-10-16 | 14.45 | $14.28 | 165033 |
| 2024-10-15 | 14.53 | $14.10 | 280214 |
| 2024-10-14 | 14.68 | $14.45 | 212937 |
| 2024-10-11 | 14.76 | $14.89 | 350100 |
| 2024-10-10 | 14.71 | $14.67 | 148900 |
| 2024-10-09 | 14.72 | $14.45 | 233638 |
| 2024-10-08 | 14.81 | $14.34 | 301928 |
| 2024-10-07 | 14.94 | $15.46 | 540161 |
| 2024-10-04 | 14.75 | $15.15 | 307500 |
| 2024-10-03 | 14.62 | $15.10 | 386700 |
| 2024-10-02 | 14.48 | $14.57 | 262300 |
| 2024-10-01 | 14.48 | $14.39 | 412700 |
| 2024-09-30 | 14.53 | $13.88 | 684648 |
| 2024-09-27 | 14.76 | $14.58 | 276700 |
| 2024-09-26 | 14.82 | $14.03 | 723400 |
| 2024-09-25 | 15.07 | $14.98 | 378114 |
| 2024-09-24 | 15.06 | $15.37 | 274246 |
| 2024-09-23 | 14.94 | $15.49 | 838347 |
| 2024-09-20 | 14.75 | $15.12 | 1.5M |
| 2024-09-19 | 14.63 | $15.51 | 329500 |
| 2024-09-18 | 14.36 | $15.25 | 383438 |
| 2024-09-17 | 14.13 | $15.24 | 495800 |
| 2024-09-16 | 13.85 | $14.44 | 325036 |
| 2024-09-13 | 13.77 | $13.83 | 625235 |
| 2024-09-12 | 13.88 | $13.90 | 421874 |
| 2024-09-11 | 14.00 | $13.80 | 262400 |
| 2024-09-10 | 14.18 | $13.70 | 497519 |
| 2024-09-09 | 14.44 | $14.17 | 333800 |
| 2024-09-06 | 14.62 | $13.70 | 292250 |
| 2024-09-05 | 14.98 | $14.07 | 194800 |
| 2024-09-04 | 15.32 | $14.48 | 222800 |
| 2024-09-03 | 15.59 | $15.27 | 273700 |
| 2024-08-30 | 15.68 | $16.08 | 317023 |
| 2024-08-29 | 15.53 | $16.18 | 260300 |
| 2024-08-28 | 15.31 | $15.51 | 153300 |
| 2024-08-27 | 15.26 | $15.47 | 130200 |
| 2024-08-26 | 15.20 | $15.55 | 164630 |
| 2024-08-23 | 15.12 | $15.47 | 116229 |
| 2024-08-22 | 15.04 | $15.12 | 132100 |
| 2024-08-21 | 15.06 | $15.10 | 197916 |
| 2024-08-20 | 15.09 | $15.11 | 171149 |
| 2024-08-19 | 15.13 | $15.53 | 167300 |
| 2024-08-16 | 15.04 | $15.32 | 149614 |
| 2024-08-15 | 15.01 | $15.31 | 159300 |
| 2024-08-14 | 14.98 | $15.47 | 287331 |
| 2024-08-13 | 14.89 | $15.51 | 287636 |
| 2024-08-12 | 14.78 | $15.38 | 293900 |
| 2024-08-09 | 14.69 | $14.97 | 386200 |
| 2024-08-08 | 14.71 | $14.77 | 412038 |
| 2024-08-07 | 14.81 | $14.07 | 321244 |
| 2024-08-06 | 15.16 | $13.81 | 616628 |
| 2024-08-05 | 15.67 | $14.07 | 337327 |
| 2024-08-02 | 16.21 | $14.45 | 357000 |
| 2024-08-01 | 16.75 | $15.74 | 242700 |
| 2024-07-31 | 16.98 | $16.81 | 174400 |
| 2024-07-30 | 16.93 | $16.30 | 236367 |
| 2024-07-29 | 17.01 | $16.26 | 226049 |
| 2024-07-26 | 17.11 | $16.72 | 257300 |
| 2024-07-25 | 17.08 | $17.00 | 402239 |
| 2024-07-24 | 16.94 | $16.21 | 163500 |
| 2024-07-23 | 17.00 | $16.30 | 221612 |
| 2024-07-22 | 17.04 | $16.86 | 233510 |
| 2024-07-19 | 16.90 | $16.93 | 206603 |
| 2024-07-18 | 16.68 | $16.94 | 372700 |
| 2024-07-17 | 16.41 | $16.99 | 320400 |
| 2024-07-16 | 16.05 | $16.56 | 253453 |
| 2024-07-15 | 15.73 | $16.35 | 396100 |
| 2024-07-12 | 15.40 | $15.85 | 161700 |
| 2024-07-11 | 15.16 | $15.73 | 220700 |
| 2024-07-10 | 14.89 | $15.18 | 161500 |
| 2024-07-09 | 14.73 | $15.07 | 205244 |
| 2024-07-08 | 14.57 | $14.99 | 263064 |
| 2024-07-05 | 14.40 | $14.74 | 329035 |
| 2024-07-03 | 14.27 | $14.93 | 178244 |
| 2024-07-02 | 14.05 | $14.39 | 466916 |
| 2024-07-01 | 13.96 | $14.02 | 318045 |
| 2024-06-28 | 13.96 | $14.06 | 948500 |
| 2024-06-27 | 13.96 | $14.19 | 313600 |
| 2024-06-26 | 13.92 | $14.09 | 161544 |
| 2024-06-25 | 13.90 | $14.00 | 161000 |
| 2024-06-24 | 13.91 | $14.21 | 170739 |
| 2024-06-21 | 13.87 | $14.08 | 332700 |
| 2024-06-20 | 13.85 | $14.30 | 153800 |
| 2024-06-18 | 13.77 | $13.94 | 301422 |
| 2024-06-17 | 13.79 | $13.65 | 248900 |
| 2024-06-14 | 13.92 | $13.58 | 315836 |
| 2024-06-13 | 14.10 | $13.87 | 360113 |
| 2024-06-12 | 14.23 | $14.17 | 238026 |
| 2024-06-11 | 14.29 | $14.18 | 168701 |
| 2024-06-10 | 14.37 | $14.20 | 251800 |
| 2024-06-07 | 14.47 | $13.88 | 568242 |
| 2024-06-06 | 14.69 | $14.27 | 416419 |
| 2024-06-05 | 14.84 | $13.98 | 293200 |
| 2024-06-04 | 15.11 | $14.06 | 866500 |
| 2024-06-03 | 15.41 | $14.91 | 323126 |
| 2024-05-31 | 15.50 | $15.78 | 634700 |
| 2024-05-30 | 15.34 | $15.62 | 272900 |
| 2024-05-29 | 15.18 | $15.66 | 324544 |
| 2024-05-28 | 14.98 | $15.48 | 380366 |
| 2024-05-24 | 14.79 | $14.92 | 206600 |
| 2024-05-23 | 14.74 | $14.70 | 306800 |
| 2024-05-22 | 14.74 | $14.79 | 161449 |
| 2024-05-21 | 14.71 | $15.14 | 154200 |
| 2024-05-20 | 14.57 | $15.27 | 298621 |
| 2024-05-17 | 14.36 | $14.79 | 148904 |
| 2024-05-16 | 14.26 | $14.52 | 180200 |
| 2024-05-15 | 14.22 | $14.32 | 159602 |
| 2024-05-14 | 14.25 | $14.43 | 335700 |
| 2024-05-13 | 14.25 | $13.98 | 273900 |
| 2024-05-10 | 14.40 | $14.35 | 517515 |
| 2024-05-09 | 14.46 | $15.71 | 990400 |
| 2024-05-08 | 14.12 | $14.34 | 335316 |
| 2024-05-07 | 14.14 | $14.39 | 259739 |
| 2024-05-06 | 14.15 | $14.38 | 238044 |
| 2024-05-03 | 14.18 | $14.22 | 158700 |
| 2024-05-02 | 14.27 | $14.19 | 251632 |
| 2024-05-01 | 14.40 | $13.78 | 252696 |
| 2024-04-30 | 14.70 | $14.21 | 209504 |
| 2024-04-29 | 14.92 | $15.02 | 272829 |
| 2024-04-26 | 14.95 | $15.02 | 346700 |
| 2024-04-25 | 14.98 | $14.88 | 320700 |
| 2024-04-24 | 15.07 | $15.20 | 283137 |
| 2024-04-23 | 15.08 | $15.26 | 169050 |
| 2024-04-22 | 15.08 | $15.05 | 320749 |
| 2024-04-19 | 15.15 | $15.51 | 269900 |
| 2024-04-18 | 15.09 | $15.16 | 348428 |
| 2024-04-17 | 15.13 | $14.84 | 200104 |
| 2024-04-16 | 15.28 | $15.17 | 209000 |
| 2024-04-15 | 15.37 | $15.14 | 221723 |
| 2024-04-12 | 15.48 | $15.28 | 199400 |
| 2024-04-11 | 15.58 | $15.26 | 175600 |
| 2024-04-10 | 15.71 | $15.37 | 274519 |
| 2024-04-09 | 15.83 | $15.49 | 202500 |
| 2024-04-08 | 15.94 | $15.82 | 282941 |
| 2024-04-05 | 15.97 | $16.08 | 592498 |
| 2024-04-04 | 15.92 | $15.96 | 501633 |
| 2024-04-03 | 15.89 | $15.83 | 338608 |
| 2024-04-02 | 15.90 | $16.19 | 350823 |
| 2024-04-01 | 15.80 | $15.80 | 290931 |
| 2024-03-28 | 15.79 | $15.77 | 449328 |
| 2024-03-27 | 15.79 | $15.96 | 230736 |
| 2024-03-26 | 15.73 | $15.56 | 220633 |
| 2024-03-25 | 15.78 | $16.07 | 299616 |
| 2024-03-22 | 15.68 | $15.54 | 263824 |
| 2024-03-21 | 15.72 | $15.86 | 241937 |
| 2024-03-20 | 15.67 | $15.99 | 428616 |
| 2024-03-19 | 15.57 | $15.99 | 526700 |
| 2024-03-18 | 15.44 | $15.68 | 419300 |
| 2024-03-15 | 15.39 | $15.34 | 531405 |
| 2024-03-14 | 15.43 | $15.21 | 413300 |
| 2024-03-13 | 15.52 | $15.36 | 457048 |
| 2024-03-12 | 15.58 | $15.03 | 292105 |
| 2024-03-11 | 15.76 | $15.30 | 397883 |
| 2024-03-08 | 15.88 | $14.63 | 399337 |
| 2024-03-07 | 16.25 | $14.39 | 1.4M |
| 2024-03-06 | 16.76 | $15.93 | 424432 |
| 2024-03-05 | 16.88 | $16.24 | 233417 |
| 2024-03-04 | 16.92 | $16.09 | 281000 |
| 2024-03-01 | 17.01 | $16.75 | 206129 |
| 2024-02-29 | 16.89 | $16.57 | 237866 |
| 2024-02-28 | 16.79 | $16.46 | 321235 |
| 2024-02-27 | 16.68 | $16.90 | 267121 |
| 2024-02-26 | 16.40 | $16.36 | 205800 |
| 2024-02-23 | 16.21 | $16.18 | 230632 |
| 2024-02-22 | 16.02 | $15.92 | 229133 |
| 2024-02-21 | 15.86 | $16.11 | 250800 |
| 2024-02-20 | 15.60 | $15.83 | 252114 |
| 2024-02-16 | 15.36 | $15.87 | 340108 |
| 2024-02-15 | 15.04 | $15.75 | 339800 |
| 2024-02-14 | 14.68 | $15.05 | 288000 |
| 2024-02-13 | 14.46 | $15.17 | 472700 |
| 2024-02-12 | 14.15 | $15.26 | 538232 |
| 2024-02-09 | 13.73 | $14.22 | 296100 |
| 2024-02-08 | 13.56 | $14.11 | 313900 |
| 2024-02-07 | 13.38 | $13.35 | 291400 |
| 2024-02-06 | 13.41 | $13.92 | 479317 |
| 2024-02-05 | 13.27 | $13.23 | 815620 |
| 2024-02-02 | 13.32 | $12.59 | 417590 |
| 2024-02-01 | 13.59 | $13.16 | 367608 |
| 2024-01-31 | 13.73 | $13.65 | 247200 |
| 2024-01-30 | 13.76 | $14.12 | 251247 |
| 2024-01-29 | 13.64 | $14.19 | 394723 |
| 2024-01-26 | 13.48 | $13.82 | 229900 |
| 2024-01-25 | 13.40 | $13.96 | 186100 |
| 2024-01-24 | 13.26 | $13.51 | 249700 |
| 2024-01-23 | 13.25 | $13.30 | 248320 |
| 2024-01-22 | 13.30 | $13.35 | 377702 |
| 2024-01-19 | 13.36 | $13.24 | 273800 |
| 2024-01-18 | 13.46 | $13.15 | 214911 |
| 2024-01-17 | 13.63 | $13.39 | 337038 |
| 2024-01-16 | 13.76 | $13.28 | 349200 |
| 2024-01-12 | 13.96 | $14.09 | 308211 |
| 2024-01-11 | 13.95 | $13.92 | 378600 |
| 2024-01-10 | 14.00 | $13.43 | 396827 |
| 2024-01-09 | 14.21 | $13.77 | 418028 |
| 2024-01-08 | 14.37 | $14.17 | 352201 |
| 2024-01-05 | 14.44 | $14.19 | 483942 |
| 2024-01-04 | 14.51 | $14.11 | 614806 |
| 2024-01-03 | 14.63 | $15.21 | 373000 |
| 2024-01-02 | 14.43 | $14.89 | 499600 |
| 2023-12-29 | 14.29 | $14.24 | 660335 |
| 2023-12-28 | 14.33 | $14.75 | 485852 |
| 2023-12-27 | 14.22 | $15.07 | 467327 |
| 2023-12-26 | 13.98 | $14.74 | 302201 |
| 2023-12-22 | 13.81 | $14.40 | 347342 |
| 2023-12-21 | 13.71 | $14.31 | 284700 |
| 2023-12-20 | 13.63 | $14.05 | 384544 |
| 2023-12-19 | 13.63 | $14.38 | 273640 |
| 2023-12-18 | 13.53 | $14.15 | 344000 |
| 2023-12-15 | 13.50 | $14.03 | 402132 |
| 2023-12-14 | 13.51 | $14.45 | 483920 |
| 2023-12-13 | 13.41 | $13.46 | 869537 |
| 2023-12-12 | 13.61 | $12.73 | 716600 |
| 2023-12-11 | 14.10 | $13.78 | 308400 |
| 2023-12-08 | 14.38 | $14.24 | 414100 |
| 2023-12-07 | 14.58 | $14.35 | 357815 |
| 2023-12-06 | 14.81 | $14.46 | 504200 |
| 2023-12-05 | 15.06 | $14.84 | 257010 |
| 2023-12-04 | 15.26 | $14.99 | 334733 |
| 2023-12-01 | 15.46 | $15.68 | 268002 |
| 2023-11-30 | 15.49 | $15.38 | 936044 |
| 2023-11-29 | 15.63 | $15.65 | 210004 |
| 2023-11-28 | 15.72 | $15.63 | 286000 |
| 2023-11-27 | 15.85 | $15.84 | 174203 |
| 2023-11-24 | 15.94 | $16.24 | 205819 |
| 2023-11-22 | 15.93 | $16.10 | 240441 |
| 2023-11-21 | 15.97 | $16.20 | 174642 |
| 2023-11-20 | 15.99 | $16.38 | 307220 |
| 2023-11-17 | 15.97 | $16.00 | 293900 |
| 2023-11-16 | 16.06 | $15.60 | 266892 |
| 2023-11-15 | 16.31 | $16.44 | 249427 |
| 2023-11-14 | 16.36 | $16.90 | 372410 |
| 2023-11-13 | 16.27 | $16.23 | 336000 |
| 2023-11-10 | 16.38 | $15.66 | 328423 |
| 2023-11-09 | 16.70 | $15.95 | 248210 |
| 2023-11-08 | 17.00 | $16.36 | 366200 |
| 2023-11-07 | 17.24 | $16.06 | 557300 |
| 2023-11-06 | 17.62 | $16.93 | 522316 |
| 2023-11-03 | 17.81 | $17.50 | 315500 |
| 2023-11-02 | 17.85 | $17.96 | 400000 |
| 2023-11-01 | 17.75 | $17.76 | 319963 |
| 2023-10-31 | 17.69 | $17.71 | 312100 |
| 2023-10-30 | 17.61 | $17.28 | 214642 |
| 2023-10-27 | 17.66 | $17.56 | 227100 |
| 2023-10-26 | 17.61 | $17.22 | 276448 |
| 2023-10-25 | 17.66 | $17.38 | 171100 |
| 2023-10-24 | 17.66 | $17.27 | 180228 |
| 2023-10-23 | 17.69 | $17.34 | 276089 |
| 2023-10-20 | 17.69 | $17.77 | 221978 |
| 2023-10-19 | 17.55 | $18.08 | 355500 |
| 2023-10-18 | 17.27 | $17.96 | 283200 |
| 2023-10-17 | 16.96 | $17.81 | 451854 |
| 2023-10-16 | 16.62 | $17.42 | 558466 |
| 2023-10-13 | 16.32 | $17.39 | 377002 |
| 2023-10-12 | 15.97 | $16.35 | 386900 |
| 2023-10-11 | 15.87 | $16.43 | 419200 |
| 2023-10-10 | 15.72 | $15.94 | 311738 |
| 2023-10-09 | 15.69 | $15.84 | 515787 |
| 2023-10-06 | 15.70 | $14.75 | 406500 |
| 2023-10-05 | 16.05 | $14.76 | 428300 |
| 2023-10-04 | 16.47 | $14.64 | 1.0M |
| 2023-10-03 | 17.02 | $15.71 | 480911 |
| 2023-10-02 | 17.34 | $16.08 | 779522 |
| 2023-09-29 | 17.60 | $16.88 | 637587 |
| 2023-09-28 | 17.65 | $17.40 | 460534 |
| 2023-09-27 | 17.53 | $18.07 | 630946 |
| 2023-09-26 | 17.16 | $17.01 | 836725 |
| 2023-09-25 | 17.03 | $17.88 | 1.3M |
| 2023-09-22 | 16.59 | $16.86 | 1.1M |
| 2023-09-21 | 16.36 | $15.88 | 648465 |
| 2023-09-20 | 16.38 | $16.29 | 892700 |
| 2023-09-19 | 16.26 | $16.84 | 1.3M |
| 2023-09-18 | 15.93 | $16.42 | 1.1M |
| 2023-09-15 | 15.65 | $15.96 | 1.7M |
| 2023-09-14 | 15.45 | $15.75 | 771546 |
| 2023-09-13 | 15.27 | $15.20 | 790819 |
| 2023-09-12 | 15.21 | $14.94 | 531832 |
| 2023-09-11 | 15.22 | $15.19 | 331409 |
| 2023-09-08 | 15.15 | $15.64 | 291440 |
| 2023-09-07 | 14.91 | $15.00 | 345335 |
| 2023-09-06 | 14.81 | $14.87 | 268400 |
| 2023-09-05 | 14.73 | $15.11 | 484412 |
| 2023-09-01 | 14.55 | $15.18 | 313118 |
| 2023-08-31 | 14.31 | $14.73 | 277400 |
| 2023-08-30 | 14.16 | $14.66 | 235500 |
| 2023-08-29 | 13.99 | $14.51 | 344800 |
| 2023-08-28 | 13.84 | $14.06 | 188112 |
| 2023-08-25 | 13.79 | $13.65 | 181000 |
| 2023-08-24 | 13.87 | $13.28 | 162056 |
| 2023-08-23 | 14.08 | $13.32 | 395800 |
| 2023-08-22 | 14.32 | $13.85 | 306251 |
| 2023-08-21 | 14.45 | $14.07 | 340600 |
| 2023-08-18 | 14.53 | $14.14 | 180559 |
| 2023-08-17 | 14.60 | $14.08 | 239603 |
| 2023-08-16 | 14.71 | $14.02 | 195846 |
| 2023-08-15 | 14.85 | $14.05 | 337645 |
| 2023-08-14 | 15.00 | $14.72 | 293700 |
| 2023-08-11 | 14.97 | $14.46 | 198100 |
| 2023-08-10 | 15.00 | $14.42 | 338199 |
| 2023-08-09 | 15.04 | $14.97 | 582401 |
| 2023-08-08 | 14.91 | $14.84 | 552110 |
| 2023-08-07 | 14.78 | $14.16 | 527900 |
| 2023-08-04 | 14.83 | $14.48 | 327151 |
| 2023-08-03 | 14.78 | $14.76 | 362200 |
| 2023-08-02 | 14.62 | $13.80 | 334917 |
| 2023-08-01 | 14.71 | $14.50 | 536418 |
| 2023-07-31 | 14.60 | $15.15 | 922311 |
| 2023-07-28 | 14.24 | $13.74 | 363435 |
| 2023-07-27 | 14.24 | $13.74 | 483200 |
| 2023-07-26 | 14.23 | $14.38 | 444539 |
| 2023-07-25 | 14.01 | $14.33 | 643408 |
| 2023-07-24 | 13.75 | $14.89 | 1.4M |
| 2023-07-21 | 13.25 | $12.94 | 530500 |
| 2023-07-20 | 13.26 | $13.59 | 1.6M |
| 2023-07-19 | 13.05 | $12.86 | 3.4M |
| 2023-07-18 | 13.03 | $12.87 | 488431 |
| 2023-07-17 | 13.00 | $13.87 | 417340 |
| 2023-07-14 | 12.64 | $12.31 | 492000 |
| 2023-07-13 | 12.70 | $13.77 | 275525 |
| 2023-07-12 | 12.32 | $13.56 | 182590 |
| 2023-07-11 | 11.92 | $13.17 | 286824 |
| 2023-07-10 | 11.56 | $12.63 | 238197 |
| 2023-07-07 | 11.31 | $12.45 | 366200 |
| 2023-07-06 | 11.07 | $11.25 | 428300 |
| 2023-07-05 | 11.17 | $11.36 | 307400 |
| 2023-07-03 | 11.28 | $11.67 | 326821 |
| 2023-06-30 | 11.33 | $10.88 | 943849 |
| 2023-06-29 | 11.66 | $11.84 | 323120 |
| 2023-06-28 | 11.77 | $10.77 | 441900 |
| 2023-06-27 | 12.27 | $10.93 | 941400 |
| 2023-06-26 | 12.83 | $11.41 | 724335 |
| 2023-06-23 | 13.37 | $12.29 | 643200 |
| 2023-06-22 | 13.76 | $12.44 | 371456 |
| 2023-06-21 | 14.20 | $13.21 | 254919 |
| 2023-06-20 | 14.49 | $13.21 | 917739 |
| 2023-06-16 | 14.84 | $14.15 | 492500 |
| 2023-06-15 | 14.98 | $15.47 | 188418 |
| 2023-06-14 | 14.72 | $15.31 | 184148 |
| 2023-06-13 | 14.47 | $14.91 | 353120 |
| 2023-06-12 | 14.29 | $14.41 | 136100 |
| 2023-06-09 | 14.23 | $14.78 | 184701 |
| 2023-06-08 | 14.05 | $15.37 | 326112 |
| 2023-06-07 | 13.65 | $15.84 | 374161 |
| 2023-06-06 | 13.03 | $14.37 | 494822 |
| 2023-06-05 | 12.76 | $13.50 | 439044 |
| 2023-06-02 | 12.72 | $13.55 | 352535 |
| 2023-06-01 | 12.68 | $12.89 | 331603 |
| 2023-05-31 | 12.86 | $12.34 | 609513 |
| 2023-05-30 | 13.28 | $13.40 | 279300 |
| 2023-05-26 | 13.49 | $13.98 | 266300 |
| 2023-05-25 | 13.57 | $14.30 | 190713 |
| 2023-05-24 | 13.61 | $14.92 | 230800 |
| 2023-05-23 | 13.47 | $15.28 | 283091 |
| 2023-05-22 | 13.23 | $15.22 | 368500 |
| 2023-05-19 | 12.98 | $14.26 | 440219 |
| 2023-05-18 | 13.02 | $13.97 | 262341 |
| 2023-05-17 | 13.20 | $13.96 | 285100 |
| 2023-05-16 | 13.47 | $13.35 | 267012 |
| 2023-05-15 | 14.02 | $13.83 | 510541 |
| 2023-05-12 | 14.58 | $14.13 | 399775 |
| 2023-05-11 | 15.21 | $15.27 | 723414 |
| 2023-05-10 | 15.65 | $16.60 | 288216 |
| 2023-05-09 | 15.80 | $16.81 | 289073 |
| 2023-05-08 | 15.95 | $16.40 | 346700 |
| 2023-05-05 | 16.31 | $16.14 | 314969 |
| 2023-05-04 | 16.86 | $15.20 | 346346 |
| 2023-05-03 | 17.86 | $15.51 | 397600 |
| 2023-05-02 | 19.01 | $17.60 | 332100 |
| 2023-05-01 | 19.78 | $19.30 | 186309 |
| 2023-04-28 | 20.20 | $19.76 | 261500 |
| 2023-04-27 | 20.59 | $19.41 | 212129 |
| 2023-04-26 | 21.18 | $19.02 | 387150 |
| 2023-04-25 | 22.04 | $19.74 | 352100 |
| 2023-04-24 | 22.87 | $21.26 | 782943 |
| 2023-04-21 | 23.40 | $22.58 | 128100 |
| 2023-04-20 | 23.64 | $22.92 | 141643 |
| 2023-04-19 | 23.81 | $23.43 | 143000 |
| 2023-04-18 | 23.86 | $23.85 | 138500 |
| 2023-04-17 | 23.79 | $23.82 | 162601 |
| 2023-04-14 | 23.71 | $23.76 | 89741 |
| 2023-04-13 | 23.62 | $24.00 | 90800 |
| 2023-04-12 | 23.44 | $23.65 | 153451 |
| 2023-04-11 | 23.34 | $23.51 | 123500 |
| 2023-04-10 | 23.25 | $23.74 | 145400 |
| 2023-04-06 | 23.08 | $23.57 | 128500 |
| 2023-04-05 | 22.92 | $23.97 | 150906 |
| 2023-04-04 | 22.61 | $24.16 | 119467 |
| 2023-04-03 | 22.18 | $24.53 | 269841 |
| 2023-03-31 | 21.55 | $23.00 | 154200 |
| 2023-03-30 | 21.28 | $23.23 | 127700 |
| 2023-03-29 | 20.90 | $22.92 | 140900 |
| 2023-03-28 | 20.56 | $22.36 | 192806 |
| 2023-03-27 | 20.35 | $22.13 | 188810 |
| 2023-03-24 | 20.19 | $21.24 | 163326 |
| 2023-03-23 | 20.32 | $21.02 | 234021 |
| 2023-03-22 | 20.58 | $21.31 | 189457 |
| 2023-03-21 | 20.83 | $21.99 | 166927 |
| 2023-03-20 | 20.97 | $21.05 | 132800 |
| 2023-03-17 | 21.46 | $20.88 | 296400 |
| 2023-03-16 | 22.15 | $21.92 | 237876 |
| 2023-03-15 | 22.69 | $21.03 | 465500 |
| 2023-03-14 | 23.66 | $22.59 | 328600 |
| 2023-03-13 | 24.37 | $22.17 | 217800 |
| 2023-03-10 | 25.38 | $22.76 | 597100 |
| 2023-03-09 | 26.45 | $24.20 | 386972 |
| 2023-03-08 | 27.29 | $26.45 | 288244 |
| 2023-03-07 | 27.62 | $27.09 | 341633 |
| 2023-03-06 | 27.81 | $28.26 | 245530 |
| 2023-03-03 | 27.67 | $28.66 | 311300 |
| 2023-03-02 | 27.37 | $27.82 | 167400 |
| 2023-03-01 | 27.26 | $27.95 | 176100 |
| 2023-02-28 | 27.10 | $26.75 | 117106 |
| 2023-02-27 | 27.28 | $27.05 | 65503 |
| 2023-02-24 | 27.41 | $27.41 | 82121 |
| 2023-02-23 | 27.45 | $27.30 | 131500 |
| 2023-02-22 | 27.52 | $26.50 | 119010 |
| 2023-02-21 | 27.87 | $26.22 | 125030 |
| 2023-02-17 | 28.37 | $27.05 | 391679 |
| 2023-02-16 | 28.71 | $28.15 | 128683 |
| 2023-02-15 | 28.77 | $28.77 | 256719 |
| 2023-02-14 | 28.62 | $28.75 | 130700 |
| 2023-02-13 | 28.44 | $28.17 | 99142 |
| 2023-02-10 | 28.39 | $28.15 | 112420 |
| 2023-02-09 | 28.32 | $27.54 | 129700 |
| 2023-02-08 | 28.40 | $27.52 | 132400 |
| 2023-02-07 | 28.50 | $27.12 | 151313 |
| 2023-02-06 | 28.73 | $27.12 | 126327 |
| 2023-02-03 | 28.98 | $27.57 | 116000 |
| 2023-02-02 | 29.12 | $27.48 | 194500 |
| 2023-02-01 | 29.30 | $27.84 | 225435 |
| 2023-01-31 | 29.36 | $27.96 | 141997 |
| 2023-01-30 | 29.37 | $28.12 | 125036 |
| 2023-01-27 | 29.30 | $29.28 | 283727 |
| 2023-01-26 | 28.81 | $29.86 | 244741 |
| 2023-01-25 | 28.00 | $29.62 | 308900 |
| 2023-01-24 | 27.05 | $28.40 | 709345 |
| 2023-01-23 | 26.26 | $26.92 | 285700 |
| 2023-01-20 | 25.73 | $25.98 | 277402 |
| 2023-01-19 | 25.38 | $25.50 | 273000 |
| 2023-01-18 | 25.07 | $25.47 | 178925 |
| 2023-01-17 | 24.70 | $25.75 | 280100 |
| 2023-01-13 | 24.13 | $24.00 | 85417 |
| 2023-01-12 | 23.99 | $24.00 | 221600 |
| 2023-01-11 | 23.80 | $23.99 | 240300 |
| 2023-01-10 | 23.56 | $23.99 | 229146 |
| 2023-01-09 | 23.26 | $24.22 | 324821 |
| 2023-01-06 | 22.81 | $23.40 | 424049 |
| 2023-01-05 | 22.52 | $21.99 | 349543 |
| 2023-01-04 | 22.60 | $22.57 | 1.2M |
| 2023-01-03 | 22.51 | $23.17 | 174200 |
| 2022-12-30 | 22.21 | $22.87 | 166120 |
| 2022-12-29 | 21.94 | $22.88 | 145525 |
| 2022-12-28 | 21.60 | $22.55 | 181228 |
| 2022-12-27 | 21.29 | $23.00 | 423714 |
| 2022-12-23 | 20.78 | $22.11 | 241616 |
| 2022-12-22 | 20.44 | $21.13 | 163032 |
| 2022-12-21 | 20.35 | $22.00 | 160500 |
| 2022-12-20 | 19.98 | $20.49 | 75738 |
| 2022-12-19 | 20.02 | $20.47 | 105601 |
| 2022-12-16 | 20.09 | $20.04 | 188800 |
| 2022-12-15 | 20.33 | $20.14 | 181006 |
| 2022-12-14 | 20.60 | $20.21 | 206800 |
| 2022-12-13 | 20.93 | $20.81 | 225547 |
| 2022-12-12 | 21.14 | $20.16 | 199242 |
| 2022-12-09 | 21.62 | $20.37 | 188922 |
| 2022-12-08 | 22.15 | $21.73 | 138900 |
| 2022-12-07 | 22.37 | $21.56 | 90733 |
| 2022-12-06 | 22.70 | $21.85 | 147300 |
| 2022-12-05 | 23.01 | $21.73 | 196318 |
| 2022-12-02 | 23.42 | $22.97 | 126687 |
| 2022-12-01 | 23.53 | $23.56 | 133703 |
| 2022-11-30 | 23.48 | $23.98 | 177353 |
| 2022-11-29 | 23.27 | $23.34 | 128200 |
| 2022-11-28 | 23.23 | $23.28 | 157800 |
| 2022-11-25 | 23.18 | $23.19 | 67518 |
| 2022-11-23 | 23.16 | $22.78 | 167614 |
| 2022-11-22 | 23.26 | $23.08 | 138400 |
| 2022-11-21 | 23.29 | $22.74 | 324033 |
| 2022-11-18 | 23.43 | $22.59 | 123434 |
| 2022-11-17 | 23.64 | $23.12 | 153877 |
| 2022-11-16 | 23.72 | $22.79 | 239258 |
| 2022-11-15 | 23.92 | $24.53 | 528728 |
| 2022-11-14 | 23.61 | $24.35 | 365700 |
| 2022-11-11 | 23.27 | $23.10 | 122100 |
| 2022-11-10 | 23.26 | $22.93 | 239258 |
| 2022-11-09 | 23.30 | $21.79 | 154512 |
| 2022-11-08 | 23.70 | $23.74 | 148300 |
| 2022-11-07 | 23.56 | $24.15 | 170100 |
| 2022-11-04 | 23.25 | $23.57 | 211000 |
| 2022-11-03 | 23.06 | $24.16 | 219257 |
| 2022-11-02 | 22.64 | $22.26 | 131225 |
| 2022-11-01 | 22.72 | $23.74 | 120600 |
| 2022-10-31 | 22.35 | $23.32 | 215700 |
| 2022-10-28 | 22.04 | $22.39 | 173600 |
| 2022-10-27 | 21.96 | $22.76 | 87900 |
| 2022-10-26 | 21.74 | $22.83 | 82045 |
| 2022-10-25 | 21.47 | $22.52 | 176600 |
| 2022-10-24 | 21.24 | $21.38 | 125716 |
| 2022-10-21 | 21.33 | $21.58 | 157025 |
| 2022-10-20 | 21.39 | $21.84 | 139300 |
| 2022-10-19 | 21.39 | $22.11 | 179386 |
| 2022-10-18 | 21.31 | $21.27 | 150024 |
| 2022-10-17 | 21.50 | $21.27 | 132823 |
| 2022-10-14 | 21.74 | $20.88 | 98516 |
| 2022-10-13 | 22.17 | $21.83 | 150200 |
| 2022-10-12 | 22.41 | $20.99 | 120100 |
| 2022-10-11 | 22.97 | $21.88 | 121932 |
| 2022-10-10 | 23.37 | $22.61 | 131736 |
| 2022-10-07 | 23.63 | $23.88 | 162800 |
| 2022-10-06 | 23.56 | $24.90 | 166969 |
| 2022-10-05 | 23.14 | $25.56 | 224611 |
| 2022-10-04 | 22.43 | $25.28 | 207600 |
| 2022-10-03 | 21.66 | $23.71 | 180100 |
| 2022-09-30 | 21.23 | $21.66 | 140400 |
| 2022-09-29 | 21.38 | $22.04 | 94842 |
| 2022-09-28 | 21.47 | $22.55 | 148000 |
| 2022-09-27 | 21.43 | $20.81 | 228800 |
| 2022-09-26 | 21.95 | $19.40 | 290053 |
| 2022-09-23 | 23.05 | $20.12 | 199941 |
| 2022-09-22 | 24.17 | $21.98 | 202600 |
| 2022-09-21 | 24.96 | $23.00 | 117939 |
| 2022-09-20 | 25.59 | $23.42 | 118200 |
| 2022-09-19 | 26.23 | $23.59 | 163029 |
| 2022-09-16 | 26.94 | $24.09 | 1.1M |
| 2022-09-15 | 27.63 | $26.89 | 156405 |
| 2022-09-14 | 27.56 | $28.05 | 160900 |
| 2022-09-13 | 27.10 | $26.84 | 181421 |
| 2022-09-12 | 26.89 | $27.56 | 187700 |
| 2022-09-09 | 26.39 | $26.46 | 179972 |
| 2022-09-08 | 26.11 | $24.64 | 129862 |
| 2022-09-07 | 26.33 | $24.28 | 230300 |
| 2022-09-06 | 26.70 | $25.59 | 200500 |
| 2022-09-02 | 26.71 | $26.35 | 360816 |
| 2022-09-01 | 26.46 | $24.39 | 202300 |
| 2022-08-31 | 26.75 | $25.32 | 234540 |
| 2022-08-30 | 26.78 | $26.52 | 303028 |
| 2022-08-29 | 26.41 | $29.00 | 262900 |
| 2022-08-26 | 25.16 | $28.01 | 406909 |
| 2022-08-25 | 23.93 | $28.17 | 794300 |
| 2022-08-24 | 22.36 | $24.89 | 428700 |
| 2022-08-23 | 21.50 | $22.75 | 194146 |
| 2022-08-22 | 21.13 | $21.05 | 256891 |
| 2022-08-19 | 21.22 | $22.50 | 173068 |
| 2022-08-18 | 20.88 | $23.32 | 334831 |
| 2022-08-17 | 20.23 | $21.46 | 290219 |
| 2022-08-16 | 20.04 | $19.70 | 150511 |
| 2022-08-15 | 20.39 | $19.98 | 242500 |
| 2022-08-12 | 20.74 | $20.96 | 182578 |
| 2022-08-11 | 20.88 | $20.79 | 338900 |
| 2022-08-10 | 21.12 | $20.79 | 242410 |
| 2022-08-09 | 21.44 | $21.09 | 287703 |
| 2022-08-08 | 21.75 | $21.62 | 125800 |
| 2022-08-05 | 21.97 | $21.25 | 166216 |
| 2022-08-04 | 22.38 | $20.22 | 140768 |
| 2022-08-03 | 23.21 | $22.08 | 189567 |
| 2022-08-02 | 23.65 | $22.92 | 137833 |
| 2022-08-01 | 23.93 | $24.25 | 159232 |
| 2022-07-29 | 23.86 | $24.58 | 105200 |
| 2022-07-28 | 23.68 | $24.70 | 94400 |
| 2022-07-27 | 23.43 | $25.38 | 114100 |
| 2022-07-26 | 22.92 | $24.33 | 102920 |
| 2022-07-25 | 22.65 | $25.00 | 163500 |
| 2022-07-22 | 22.13 | $22.84 | 75747 |
| 2022-07-21 | 22.20 | $23.75 | 135501 |
| 2022-07-20 | 22.03 | $24.58 | 91700 |
| 2022-07-19 | 21.59 | $23.90 | 103900 |
| 2022-07-18 | 21.30 | $23.16 | 207342 |
| 2022-07-15 | 21.23 | $22.65 | 104840 |
| 2022-07-14 | 21.34 | $22.46 | 300500 |
| 2022-07-13 | 21.57 | $21.95 | 159751 |
| 2022-07-12 | 22.07 | $21.63 | 139333 |
| 2022-07-11 | 22.81 | $22.65 | 139246 |
| 2022-07-08 | 23.43 | $24.06 | 240885 |
| 2022-07-07 | 23.79 | $24.93 | 187454 |
| 2022-07-06 | 23.98 | $23.31 | 387029 |
| 2022-07-05 | 24.77 | $24.08 | 275390 |
| 2022-07-01 | 25.52 | $25.31 | 181347 |
| 2022-06-30 | 26.08 | $25.62 | 132147 |
| 2022-06-29 | 26.69 | $26.30 | 216144 |
| 2022-06-28 | 27.25 | $28.67 | 273254 |
| 2022-06-27 | 27.20 | $27.60 | 283682 |
| 2022-06-24 | 27.51 | $25.16 | 635740 |
| 2022-06-23 | 28.68 | $25.19 | 281131 |
| 2022-06-22 | 30.11 | $27.01 | 224967 |
| 2022-06-21 | 31.28 | $30.07 | 233200 |
| 2022-06-17 | 31.75 | $27.86 | 517932 |
| 2022-06-16 | 33.02 | $30.21 | 230400 |
| 2022-06-15 | 33.80 | $31.88 | 185686 |
| 2022-06-14 | 34.21 | $31.73 | 259927 |
| 2022-06-13 | 34.74 | $31.27 | 427863 |
| 2022-06-10 | 35.49 | $35.76 | 355441 |
| 2022-06-09 | 34.96 | $35.37 | 280300 |
| 2022-06-08 | 34.40 | $36.35 | 358100 |
| 2022-06-07 | 33.38 | $34.80 | 402247 |
| 2022-06-06 | 32.60 | $31.68 | 493641 |
| 2022-06-03 | 32.61 | $35.05 | 586300 |
| 2022-06-02 | 31.54 | $32.74 | 417262 |
| 2022-06-01 | 30.94 | $34.58 | 1.2M |
| 2022-05-31 | 29.62 | $31.87 | 407112 |
| 2022-05-27 | 28.86 | $32.18 | 380220 |
| 2022-05-26 | 27.83 | $29.82 | 410722 |
| 2022-05-25 | 27.34 | $29.15 | 327813 |
| 2022-05-24 | 26.95 | $27.83 | 334938 |
| 2022-05-23 | 26.90 | $27.31 | 431821 |
| 2022-05-20 | 27.03 | $25.75 | 300713 |
| 2022-05-19 | 27.68 | $25.72 | 315101 |
| 2022-05-18 | 28.49 | $25.32 | 468929 |
| 2022-05-17 | 29.61 | $27.98 | 1.5M |
| 2022-05-16 | 30.12 | $32.81 | 642908 |
| 2022-05-13 | 29.21 | $30.83 | 480428 |
| 2022-05-12 | 28.72 | $29.32 | 378117 |
| 2022-05-11 | 28.59 | $28.42 | 388700 |
| 2022-05-10 | 28.72 | $26.46 | 276040 |
| 2022-05-09 | 29.50 | $26.70 | 462100 |
| 2022-05-06 | 30.36 | $29.18 | 540200 |
| 2022-05-05 | 30.60 | $29.56 | 575210 |
| 2022-05-04 | 30.76 | $29.67 | 663300 |
| 2022-05-03 | 30.90 | $28.61 | 403700 |
| 2022-05-02 | 31.37 | $27.00 | 489215 |
| 2022-04-29 | 32.43 | $27.31 | 676800 |
| 2022-04-28 | 33.58 | $30.01 | 631128 |
| 2022-04-27 | 34.07 | $31.31 | 353100 |
| 2022-04-26 | 34.21 | $29.99 | 606000 |
| 2022-04-25 | 34.73 | $33.35 | 1.7M |
| 2022-04-22 | 34.23 | $37.69 | 1.3M |
| 2022-04-21 | 32.19 | $33.75 | 948202 |
| 2022-04-20 | 30.88 | $32.86 | 626121 |
| 2022-04-19 | 29.52 | $32.96 | 1.1M |
| 2022-04-18 | 27.78 | $33.00 | 1.6M |
| 2022-04-14 | 25.62 | $30.58 | 3.8M |
| 2022-04-13 | 23.72 | $28.83 | 5.8M |
| 2022-04-12 | 21.95 | $21.88 | 523236 |
| 2022-04-11 | 21.99 | $21.05 | 45101 |
| 2022-04-08 | 22.30 | $22.31 | 53214 |
| 2022-04-07 | 22.27 | $21.84 | 76916 |
| 2022-04-06 | 22.38 | $21.61 | 63403 |
| 2022-04-05 | 22.58 | $22.58 | 62100 |
| 2022-04-04 | 22.51 | $22.66 | 68600 |
| 2022-04-01 | 22.39 | $22.75 | 90102 |
| 2022-03-31 | 22.21 | $22.20 | 217334 |
| 2022-03-30 | 22.16 | $22.46 | 90700 |
| 2022-03-29 | 22.01 | $21.86 | 70607 |
| 2022-03-28 | 22.01 | $22.47 | 82206 |
| 2022-03-25 | 21.82 | $22.50 | 137622 |
| 2022-03-24 | 21.56 | $21.49 | 88800 |
| 2022-03-23 | 21.56 | $22.33 | 34921 |
| 2022-03-22 | 21.29 | $21.98 | 55517 |
| 2022-03-21 | 21.07 | $22.27 | 64619 |
| 2022-03-18 | 20.71 | $20.61 | 103900 |
| 2022-03-17 | 20.79 | $20.86 | 59946 |
| 2022-03-16 | 20.81 | $19.55 | 75700 |
| 2022-03-15 | 21.25 | $18.81 | 77300 |
| 2022-03-14 | 22.01 | $18.32 | 171867 |
| 2022-03-11 | 23.08 | $21.29 | 100409 |
| 2022-03-10 | 23.42 | $22.35 | 148034 |
| 2022-03-09 | 23.49 | $23.25 | 183030 |
| 2022-03-08 | 23.26 | $25.11 | 228400 |
| 2022-03-07 | 22.37 | $23.49 | 343392 |
| 2022-03-04 | 21.77 | $22.00 | 154916 |
| 2022-03-03 | 21.50 | $21.50 | 126200 |
| 2022-03-02 | 21.32 | $21.43 | 174601 |
| 2022-03-01 | 21.10 | $21.01 | 413000 |
| 2022-02-28 | 20.94 | $21.14 | 122718 |
| 2022-02-25 | 20.70 | $21.25 | 145818 |
| 2022-02-24 | 20.36 | $20.95 | 133900 |
| 2022-02-23 | 20.03 | $20.00 | 123509 |
| 2022-02-22 | 19.91 | $19.83 | 65722 |
| 2022-02-18 | 19.81 | $19.52 | 37121 |
| 2022-02-17 | 19.77 | $19.46 | 25400 |
| 2022-02-16 | 19.73 | $19.90 | 31700 |
| 2022-02-15 | 19.53 | $19.47 | 54926 |
| 2022-02-14 | 19.41 | $20.25 | 51649 |
| 2022-02-11 | 19.01 | $20.08 | 94600 |
| 2022-02-10 | 18.57 | $20.03 | 131042 |
| 2022-02-09 | 18.03 | $18.86 | 88239 |
| 2022-02-08 | 17.74 | $17.50 | 25734 |
| 2022-02-07 | 17.82 | $17.88 | 33605 |
| 2022-02-04 | 17.79 | $17.39 | 43800 |
| 2022-02-03 | 17.90 | $17.47 | 28416 |
| 2022-02-02 | 18.01 | $17.40 | 40400 |
| 2022-02-01 | 18.16 | $17.91 | 32600 |
| 2022-01-31 | 18.17 | $17.77 | 37600 |
| 2022-01-28 | 18.22 | $17.86 | 20400 |
| 2022-01-27 | 18.25 | $18.39 | 59400 |
| 2022-01-26 | 18.10 | $18.00 | 79700 |
| 2022-01-25 | 18.03 | $17.22 | 86268 |
| 2022-01-24 | 18.19 | $16.61 | 118800 |
| 2022-01-21 | 18.55 | $17.66 | 71538 |
| 2022-01-20 | 18.66 | $18.20 | 32937 |
| 2022-01-19 | 18.59 | $18.24 | 48800 |
| 2022-01-18 | 18.48 | $18.31 | 67936 |
| 2022-01-14 | 18.31 | $18.67 | 46848 |
| 2022-01-13 | 17.97 | $18.02 | 104332 |
| 2022-01-12 | 17.74 | $17.53 | 73200 |
| 2022-01-11 | 17.60 | $17.70 | 41100 |
| 2022-01-10 | 17.36 | $17.50 | 52531 |
| 2022-01-07 | 17.12 | $17.90 | 91657 |
| 2022-01-06 | 16.68 | $17.38 | 60507 |
| 2022-01-05 | 16.30 | $17.28 | 95944 |
| 2022-01-04 | 15.86 | $16.73 | 84902 |
| 2022-01-03 | 15.48 | $15.95 | 63547 |
| 2021-12-31 | 15.27 | $14.64 | 219444 |
| 2021-12-30 | 15.42 | $15.27 | 46700 |
| 2021-12-29 | 15.39 | $15.56 | 37250 |
| 2021-12-28 | 15.26 | $15.76 | 53026 |
| 2021-12-27 | 15.03 | $15.75 | 87518 |
| 2021-12-23 | 14.75 | $15.04 | 37614 |
| 2021-12-22 | 14.62 | $14.98 | 36200 |
| 2021-12-21 | 14.49 | $14.82 | 51400 |
| 2021-12-20 | 14.38 | $14.67 | 47101 |
| 2021-12-17 | 14.28 | $14.60 | 81100 |
| 2021-12-16 | 14.19 | $14.09 | 29719 |
| 2021-12-15 | 14.24 | $13.89 | 24712 |
| 2021-12-14 | 14.36 | $14.09 | 94200 |
| 2021-12-13 | 14.44 | $14.08 | 43246 |
| 2021-12-10 | 14.54 | $14.46 | 41000 |
| 2021-12-09 | 14.53 | $14.96 | 22405 |
| 2021-12-08 | 14.36 | $14.94 | 26800 |
| 2021-12-07 | 14.16 | $14.90 | 51631 |
| 2021-12-06 | 13.92 | $14.75 | 85897 |
| 2021-12-03 | 13.68 | $13.65 | 18400 |
| 2021-12-02 | 13.74 | $13.86 | 28200 |
| 2021-12-01 | 13.73 | $13.40 | 20000 |
| 2021-11-30 | 13.88 | $13.59 | 67724 |
| 2021-11-29 | 13.99 | $14.03 | 47906 |
| 2021-11-26 | 13.98 | $14.13 | 243800 |
| 2021-11-24 | 13.95 | $13.63 | 20937 |
| 2021-11-23 | 14.05 | $13.80 | 22412 |
| 2021-11-22 | 14.12 | $13.57 | 45500 |
| 2021-11-19 | 14.28 | $13.54 | 72611 |
| 2021-11-18 | 14.47 | $14.00 | 47100 |
| 2021-11-17 | 14.56 | $13.81 | 40817 |
| 2021-11-16 | 14.71 | $14.23 | 36908 |
| 2021-11-15 | 14.74 | $13.95 | 79543 |
| 2021-11-12 | 14.87 | $14.11 | 56815 |
| 2021-11-11 | 14.95 | $13.86 | 95300 |
| 2021-11-10 | 15.12 | $13.80 | 119300 |
| 2021-11-09 | 15.33 | $14.95 | 160136 |
| 2021-11-08 | 15.19 | $14.88 | 64900 |
| 2021-11-05 | 15.03 | $14.18 | 54600 |
| 2021-11-04 | 15.04 | $14.36 | 108411 |
| 2021-11-03 | 14.96 | $14.98 | 59700 |
| 2021-11-02 | 14.65 | $15.10 | 153252 |
| 2021-11-01 | 14.21 | $15.23 | 234100 |
| 2021-10-29 | 13.62 | $14.13 | 62900 |
| 2021-10-28 | 13.23 | $14.05 | 232300 |
| 2021-10-27 | 12.76 | $12.90 | 225300 |
| 2021-10-26 | 12.54 | $12.85 | 169906 |
| 2021-10-25 | 12.27 | $12.95 | 373500 |
| 2021-10-22 | 11.90 | $11.15 | 105504 |
| 2021-10-21 | 12.01 | $10.90 | 729512 |
| 2021-10-20 | 12.21 | $11.06 | 209300 |
| 2021-10-19 | 12.39 | $10.82 | 165914 |
| 2021-10-18 | 12.67 | $12.76 | 26120 |
| 2021-10-15 | 12.38 | $13.05 | 58900 |
| 2021-10-14 | 11.91 | $12.57 | 47700 |
| 2021-10-13 | 11.48 | $11.52 | 9500 |
| 2021-10-12 | 11.28 | $11.46 | 13712 |
| 2021-10-11 | 11.04 | $11.73 | 210537 |
| 2021-10-08 | 10.66 | $11.44 | 44065 |
| 2021-10-07 | 10.27 | $11.14 | 48045 |
| 2021-10-06 | 9.88 | $10.51 | 110725 |
| 2021-10-05 | 9.60 | $10.75 | 148123 |
| 2021-10-04 | 9.19 | $9.85 | 71439 |
| 2021-10-01 | 8.97 | $9.00 | 16200 |
| 2021-09-30 | 8.97 | $9.00 | 12300 |
| 2021-09-29 | 8.98 | $9.00 | 17029 |
| 2021-09-28 | 8.99 | $9.10 | 20435 |
| 2021-09-27 | 8.97 | $9.05 | 32100 |
| 2021-09-24 | 8.97 | $9.00 | 9840 |
| 2021-09-23 | 8.98 | $9.16 | 37531 |
| 2021-09-22 | 8.95 | $8.87 | 45147 |
| 2021-09-21 | 9.01 | $8.96 | 3900 |
| 2021-09-20 | 9.05 | $8.92 | 18627 |
| 2021-09-17 | 9.12 | $8.91 | 33838 |
| 2021-09-16 | 9.22 | $9.25 | 16141 |
| 2021-09-15 | 9.22 | $9.41 | 36255 |
| 2021-09-14 | 9.18 | $9.12 | 13171 |
| 2021-09-13 | 9.23 | $9.35 | 19629 |
| 2021-09-10 | 9.21 | $9.34 | 30336 |
| 2021-09-09 | 9.20 | $9.51 | 25300 |
| 2021-09-08 | 9.14 | $9.55 | 41200 |
| 2021-09-07 | 9.05 | $9.53 | 14800 |
| 2021-09-03 | 8.96 | $9.49 | 14014 |
| 2021-09-02 | 8.87 | $9.27 | 11308 |
| 2021-09-01 | 8.83 | $9.37 | 22806 |
| 2021-08-31 | 8.76 | $9.67 | 15069 |
| 2021-08-30 | 8.59 | $9.40 | 24452 |
| 2021-08-27 | 8.47 | $9.52 | 68149 |
| 2021-08-26 | 8.31 | $8.60 | 303221 |
| 2021-08-25 | 8.41 | $8.22 | 137400 |
| 2021-08-24 | 8.68 | $8.61 | 82700 |
| 2021-08-23 | 8.89 | $8.62 | 79300 |
| 2021-08-20 | 9.15 | $8.71 | 66500 |
| 2021-08-19 | 9.45 | $8.55 | 52661 |
| 2021-08-18 | 9.88 | $9.02 | 74810 |
| 2021-08-17 | 10.26 | $8.90 | 134518 |
| 2021-08-16 | 10.77 | $10.55 | 9335 |
| 2021-08-13 | 10.86 | $10.54 | 4800 |
| 2021-08-12 | 10.98 | $10.92 | 4400 |
| 2021-08-11 | 11.01 | $10.90 | 18217 |
| 2021-08-10 | 11.05 | $10.85 | 6215 |
| 2021-08-09 | 11.11 | $11.20 | 7500 |
| 2021-08-06 | 11.07 | $11.00 | 24200 |
| 2021-08-05 | 11.09 | $11.13 | 8300 |
| 2021-08-04 | 11.06 | $10.76 | 7500 |
| 2021-08-03 | 11.15 | $10.63 | 23128 |
| 2021-08-02 | 11.29 | $11.15 | 2350 |
| 2021-07-30 | 11.30 | $10.90 | 14600 |
| 2021-07-29 | 11.38 | $11.30 | 13409 |
| 2021-07-28 | 11.35 | $11.13 | 15900 |
| 2021-07-27 | 11.37 | $11.28 | 22435 |
| 2021-07-26 | 11.33 | $11.30 | 10315 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.42
2026-07-22
Close Price
$7.92
Vol: 296844
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.71
Average
49.55
Maximum
80.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 57.42 | $7.92 | 296844 |
| 2026-07-21 | 55.67 | $7.72 | 406536 |
| 2026-07-20 | 52.42 | $7.37 | 319500 |
| 2026-07-17 | 52.42 | $7.37 | 302100 |
| 2026-07-16 | 51.41 | $7.26 | 373800 |
| 2026-07-15 | 51.69 | $7.29 | 374107 |
| 2026-07-14 | 53.57 | $7.49 | 424767 |
| 2026-07-13 | 52.42 | $7.35 | 628222 |
| 2026-07-10 | 49.54 | $7.01 | 287500 |
| 2026-07-09 | 49.45 | $7.00 | 467843 |
| 2026-07-08 | 53.23 | $7.44 | 1.1M |
| 2026-07-07 | 45.92 | $6.62 | 423349 |
| 2026-07-06 | 44.41 | $6.47 | 277500 |
| 2026-07-02 | 46.29 | $6.70 | 453092 |
| 2026-07-01 | 45.91 | $6.66 | 531643 |
| 2026-06-30 | 48.60 | $6.99 | 635839 |
| 2026-06-29 | 45.96 | $6.70 | 440334 |
| 2026-06-26 | 46.66 | $6.79 | 1.1M |
| 2026-06-25 | 48.15 | $6.98 | 595151 |
| 2026-06-24 | 46.45 | $6.78 | 1.1M |
| 2026-06-23 | 49.54 | $7.18 | 436584 |
| 2026-06-22 | 52.26 | $7.51 | 534848 |
| 2026-06-18 | 49.63 | $7.18 | 1.0M |
| 2026-06-17 | 52.73 | $7.55 | 556930 |
| 2026-06-16 | 52.50 | $7.52 | 972751 |
| 2026-06-15 | 53.40 | $7.63 | 1.3M |
| 2026-06-12 | 55.19 | $7.85 | 722100 |
| 2026-06-11 | 56.67 | $8.03 | 688532 |
| 2026-06-10 | 57.90 | $8.18 | 658429 |
| 2026-06-09 | 52.56 | $7.36 | 742314 |
| 2026-06-08 | 56.55 | $7.84 | 459943 |
| 2026-06-05 | 54.64 | $7.56 | 586400 |
| 2026-06-04 | 61.42 | $8.30 | 854906 |
| 2026-06-03 | 59.96 | $8.07 | 846700 |
| 2026-06-02 | 58.99 | $7.92 | 741300 |
| 2026-06-01 | 55.89 | $7.46 | 814820 |
| 2026-05-29 | 53.26 | $7.10 | 728200 |
| 2026-05-28 | 52.51 | $7.00 | 1.1M |
| 2026-05-27 | 51.48 | $6.86 | 1.0M |
| 2026-05-26 | 53.04 | $7.06 | 736163 |
| 2026-05-22 | 59.86 | $7.85 | 765734 |
| 2026-05-21 | 56.13 | $7.30 | 701665 |
| 2026-05-20 | 59.17 | $7.62 | 1.1M |
| 2026-05-19 | 64.35 | $8.12 | 1.3M |
| 2026-05-18 | 60.54 | $7.54 | 1.0M |
| 2026-05-15 | 57.26 | $7.10 | 910519 |
| 2026-05-14 | 54.74 | $6.79 | 704800 |
| 2026-05-13 | 53.91 | $6.69 | 971027 |
| 2026-05-12 | 55.86 | $6.89 | 1.0M |
| 2026-05-11 | 47.55 | $5.97 | 548900 |
| 2026-05-08 | 45.98 | $5.82 | 880000 |
| 2026-05-07 | 43.51 | $5.59 | 1.9M |
| 2026-05-06 | 48.97 | $6.18 | 858526 |
| 2026-05-05 | 55.85 | $6.79 | 515311 |
| 2026-05-04 | 57.48 | $6.92 | 561741 |
| 2026-05-01 | 55.38 | $6.70 | 433738 |
| 2026-04-30 | 56.34 | $6.78 | 605761 |
| 2026-04-29 | 58.52 | $6.96 | 759800 |
| 2026-04-28 | 56.10 | $6.69 | 828804 |
| 2026-04-27 | 52.62 | $6.33 | 638846 |
| 2026-04-24 | 51.60 | $6.23 | 514823 |
| 2026-04-23 | 51.71 | $6.24 | 1.0M |
| 2026-04-22 | 51.23 | $6.19 | 854415 |
| 2026-04-21 | 50.03 | $6.06 | 1.2M |
| 2026-04-20 | 46.34 | $5.68 | 807971 |
| 2026-04-17 | 42.86 | $5.35 | 1.4M |
| 2026-04-16 | 45.40 | $5.65 | 1.2M |
| 2026-04-15 | 46.45 | $5.77 | 1.3M |
| 2026-04-14 | 47.49 | $5.89 | 565609 |
| 2026-04-13 | 51.91 | $6.37 | 513600 |
| 2026-04-10 | 51.64 | $6.34 | 619800 |
| 2026-04-09 | 51.30 | $6.30 | 1.3M |
| 2026-04-08 | 51.65 | $6.34 | 1.6M |
| 2026-04-07 | 58.74 | $7.09 | 595342 |
| 2026-04-06 | 58.45 | $7.05 | 604800 |
| 2026-04-02 | 57.38 | $6.90 | 1.2M |
| 2026-04-01 | 52.79 | $6.30 | 805127 |
| 2026-03-31 | 58.81 | $6.90 | 1.3M |
| 2026-03-30 | 67.46 | $7.61 | 1.6M |
| 2026-03-27 | 63.83 | $7.10 | 700820 |
| 2026-03-26 | 62.42 | $6.92 | 664392 |
| 2026-03-25 | 59.34 | $6.55 | 761818 |
| 2026-03-24 | 64.07 | $6.90 | 987000 |
| 2026-03-23 | 60.19 | $6.45 | 1.2M |
| 2026-03-20 | 65.89 | $6.83 | 1.2M |
| 2026-03-19 | 65.81 | $6.82 | 1.0M |
| 2026-03-18 | 66.56 | $6.87 | 1.1M |
| 2026-03-17 | 65.28 | $6.70 | 1.1M |
| 2026-03-16 | 63.73 | $6.50 | 1.5M |
| 2026-03-13 | 59.53 | $6.01 | 1.9M |
| 2026-03-12 | 56.40 | $5.69 | 2.8M |
| 2026-03-11 | 58.55 | $5.85 | 1.1M |
| 2026-03-10 | 54.98 | $5.50 | 1.3M |
| 2026-03-09 | 56.84 | $5.64 | 1.7M |
| 2026-03-06 | 56.24 | $5.58 | 1.5M |
| 2026-03-05 | 53.79 | $5.34 | 1.8M |
| 2026-03-04 | 53.68 | $5.33 | 1.1M |
| 2026-03-03 | 56.18 | $5.54 | 1.9M |
| 2026-03-02 | 58.77 | $5.75 | 1.7M |
| 2026-02-27 | 53.53 | $5.21 | 658839 |
| 2026-02-26 | 52.25 | $5.09 | 607202 |
| 2026-02-25 | 51.08 | $4.98 | 444357 |
| 2026-02-24 | 52.18 | $5.08 | 323100 |
| 2026-02-23 | 53.17 | $5.17 | 467271 |
| 2026-02-20 | 54.59 | $5.30 | 1.1M |
| 2026-02-19 | 57.61 | $5.57 | 1.5M |
| 2026-02-18 | 54.70 | $5.24 | 1.3M |
| 2026-02-17 | 50.15 | $4.78 | 806243 |
| 2026-02-13 | 53.59 | $5.09 | 894168 |
| 2026-02-12 | 48.50 | $4.62 | 791100 |
| 2026-02-11 | 56.52 | $5.26 | 1.1M |
| 2026-02-10 | 48.87 | $4.65 | 377595 |
| 2026-02-09 | 48.87 | $4.65 | 242264 |
| 2026-02-06 | 50.72 | $4.79 | 741133 |
| 2026-02-05 | 46.90 | $4.51 | 897659 |
| 2026-02-04 | 52.72 | $4.93 | 694541 |
| 2026-02-03 | 51.22 | $4.82 | 931600 |
| 2026-02-02 | 48.97 | $4.66 | 1.1M |
| 2026-01-30 | 47.39 | $4.55 | 625528 |
| 2026-01-29 | 47.64 | $4.57 | 957224 |
| 2026-01-28 | 45.70 | $4.43 | 588632 |
| 2026-01-27 | 44.29 | $4.33 | 1.3M |
| 2026-01-26 | 38.55 | $3.95 | 1.3M |
| 2026-01-23 | 38.40 | $3.94 | 1.2M |
| 2026-01-22 | 37.63 | $3.89 | 2.3M |
| 2026-01-21 | 41.34 | $4.27 | 1.3M |
| 2026-01-20 | 40.01 | $4.18 | 1.2M |
| 2026-01-16 | 44.59 | $4.61 | 482700 |
| 2026-01-15 | 45.87 | $4.72 | 543303 |
| 2026-01-14 | 48.51 | $4.94 | 722300 |
| 2026-01-13 | 44.95 | $4.68 | 757943 |
| 2026-01-12 | 39.95 | $4.35 | 606000 |
| 2026-01-09 | 40.26 | $4.38 | 717600 |
| 2026-01-08 | 38.41 | $4.26 | 910716 |
| 2026-01-07 | 35.90 | $4.10 | 1.0M |
| 2026-01-06 | 39.12 | $4.44 | 795613 |
| 2026-01-05 | 38.04 | $4.37 | 970200 |
| 2026-01-02 | 38.98 | $4.47 | 752056 |
| 2025-12-31 | 41.64 | $4.74 | 793900 |
| 2025-12-30 | 41.74 | $4.75 | 817216 |
| 2025-12-29 | 40.93 | $4.69 | 1.1M |
| 2025-12-26 | 34.91 | $4.27 | 653244 |
| 2025-12-24 | 36.42 | $4.45 | 461121 |
| 2025-12-23 | 34.33 | $4.31 | 682009 |
| 2025-12-22 | 35.36 | $4.44 | 706200 |
| 2025-12-19 | 32.55 | $4.25 | 1.5M |
| 2025-12-18 | 33.57 | $4.39 | 837239 |
| 2025-12-17 | 33.86 | $4.43 | 1.0M |
| 2025-12-16 | 34.49 | $4.52 | 738610 |
| 2025-12-15 | 36.66 | $4.82 | 695426 |
| 2025-12-12 | 37.41 | $4.92 | 745100 |
| 2025-12-11 | 40.20 | $5.28 | 527100 |
| 2025-12-10 | 42.82 | $5.59 | 1.3M |
| 2025-12-09 | 43.34 | $5.65 | 586847 |
| 2025-12-08 | 40.37 | $5.39 | 685300 |
| 2025-12-05 | 43.54 | $5.77 | 662065 |
| 2025-12-04 | 48.40 | $6.28 | 722700 |
| 2025-12-03 | 42.68 | $5.80 | 1.1M |
| 2025-12-02 | 50.29 | $6.49 | 1.1M |
| 2025-12-01 | 55.62 | $6.88 | 445400 |
| 2025-11-28 | 53.58 | $6.71 | 464035 |
| 2025-11-26 | 51.08 | $6.51 | 324200 |
| 2025-11-25 | 50.44 | $6.46 | 397118 |
| 2025-11-24 | 50.07 | $6.43 | 971327 |
| 2025-11-21 | 46.80 | $6.17 | 570832 |
| 2025-11-20 | 43.71 | $5.94 | 653600 |
| 2025-11-19 | 40.26 | $5.70 | 404925 |
| 2025-11-18 | 40.11 | $5.69 | 338300 |
| 2025-11-17 | 38.26 | $5.56 | 407800 |
| 2025-11-14 | 42.38 | $5.99 | 357171 |
| 2025-11-13 | 40.98 | $5.89 | 445433 |
| 2025-11-12 | 41.95 | $5.99 | 374430 |
| 2025-11-11 | 42.14 | $6.01 | 461800 |
| 2025-11-10 | 38.99 | $5.77 | 304300 |
| 2025-11-07 | 39.50 | $5.83 | 680365 |
| 2025-11-06 | 31.24 | $5.25 | 952514 |
| 2025-11-05 | 38.79 | $6.12 | 529500 |
| 2025-11-04 | 39.62 | $6.20 | 303800 |
| 2025-11-03 | 40.56 | $6.29 | 394800 |
| 2025-10-31 | 44.55 | $6.65 | 703400 |
| 2025-10-30 | 40.03 | $6.36 | 505441 |
| 2025-10-29 | 37.53 | $6.21 | 412901 |
| 2025-10-28 | 38.97 | $6.35 | 1.2M |
| 2025-10-27 | 42.40 | $6.66 | 497000 |
| 2025-10-24 | 46.40 | $6.98 | 388145 |
| 2025-10-23 | 48.86 | $7.16 | 621534 |
| 2025-10-22 | 43.12 | $6.80 | 407941 |
| 2025-10-21 | 43.38 | $6.82 | 336100 |
| 2025-10-20 | 42.57 | $6.77 | 333247 |
| 2025-10-17 | 41.78 | $6.72 | 361166 |
| 2025-10-16 | 43.73 | $6.89 | 341906 |
| 2025-10-15 | 45.02 | $7.00 | 561343 |
| 2025-10-14 | 45.96 | $7.08 | 823600 |
| 2025-10-13 | 43.44 | $6.90 | 410937 |
| 2025-10-10 | 39.09 | $6.61 | 712600 |
| 2025-10-09 | 44.46 | $7.09 | 260446 |
| 2025-10-08 | 43.85 | $7.05 | 548749 |
| 2025-10-07 | 46.01 | $7.23 | 251526 |
| 2025-10-06 | 47.37 | $7.34 | 477619 |
| 2025-10-03 | 45.57 | $7.21 | 291423 |
| 2025-10-02 | 41.78 | $6.95 | 407988 |
| 2025-10-01 | 44.50 | $7.19 | 567028 |
| 2025-09-30 | 42.73 | $7.07 | 453928 |
| 2025-09-29 | 42.73 | $7.07 | 461500 |
| 2025-09-26 | 44.77 | $7.26 | 403232 |
| 2025-09-25 | 45.20 | $7.30 | 347211 |
| 2025-09-24 | 45.61 | $7.34 | 641749 |
| 2025-09-23 | 40.24 | $6.93 | 595600 |
| 2025-09-22 | 37.53 | $6.74 | 455851 |
| 2025-09-19 | 36.81 | $6.69 | 944931 |
| 2025-09-18 | 40.05 | $7.06 | 372361 |
| 2025-09-17 | 41.16 | $7.18 | 418700 |
| 2025-09-16 | 44.07 | $7.48 | 504100 |
| 2025-09-15 | 38.26 | $7.06 | 326500 |
| 2025-09-12 | 38.90 | $7.13 | 319800 |
| 2025-09-11 | 39.99 | $7.25 | 248900 |
| 2025-09-10 | 40.81 | $7.34 | 341400 |
| 2025-09-09 | 37.58 | $7.10 | 301445 |
| 2025-09-08 | 39.63 | $7.34 | 254100 |
| 2025-09-05 | 40.96 | $7.49 | 437488 |
| 2025-09-04 | 42.12 | $7.62 | 367733 |
| 2025-09-03 | 41.64 | $7.58 | 409238 |
| 2025-09-02 | 43.99 | $7.85 | 271000 |
| 2025-08-29 | 42.27 | $7.70 | 366824 |
| 2025-08-28 | 42.77 | $7.76 | 216664 |
| 2025-08-27 | 40.42 | $7.55 | 269648 |
| 2025-08-26 | 38.95 | $7.42 | 414388 |
| 2025-08-25 | 40.26 | $7.60 | 377000 |
| 2025-08-22 | 40.91 | $7.69 | 584200 |
| 2025-08-21 | 38.28 | $7.44 | 446300 |
| 2025-08-20 | 36.00 | $7.23 | 497757 |
| 2025-08-19 | 36.18 | $7.26 | 967603 |
| 2025-08-18 | 39.18 | $7.74 | 342200 |
| 2025-08-15 | 36.90 | $7.52 | 493219 |
| 2025-08-14 | 36.90 | $7.52 | 647710 |
| 2025-08-13 | 36.11 | $7.44 | 892395 |
| 2025-08-12 | 34.86 | $7.31 | 1.6M |
| 2025-08-11 | 41.52 | $8.43 | 654244 |
| 2025-08-08 | 43.86 | $8.76 | 509807 |
| 2025-08-07 | 42.07 | $8.57 | 1.2M |
| 2025-08-06 | 40.85 | $8.44 | 497300 |
| 2025-08-05 | 41.42 | $8.53 | 528700 |
| 2025-08-04 | 41.99 | $8.62 | 691535 |
| 2025-08-01 | 44.20 | $8.97 | 389743 |
| 2025-07-31 | 51.60 | $9.97 | 461609 |
| 2025-07-30 | 52.78 | $10.11 | 328104 |
| 2025-07-29 | 54.28 | $10.29 | 370235 |
| 2025-07-28 | 54.78 | $10.35 | 703200 |
| 2025-07-25 | 47.57 | $9.40 | 612115 |
| 2025-07-24 | 47.57 | $9.40 | 707512 |
| 2025-07-23 | 41.85 | $8.75 | 489750 |
| 2025-07-22 | 37.89 | $8.35 | 285129 |
| 2025-07-21 | 34.83 | $8.06 | 322849 |
| 2025-07-18 | 36.29 | $8.31 | 439600 |
| 2025-07-17 | 36.53 | $8.35 | 501710 |
| 2025-07-16 | 36.04 | $8.30 | 377483 |
| 2025-07-15 | 39.44 | $8.89 | 423507 |
| 2025-07-14 | 45.06 | $9.71 | 249600 |
| 2025-07-11 | 47.90 | $10.07 | 155024 |
| 2025-07-10 | 48.88 | $10.19 | 201530 |
| 2025-07-09 | 48.12 | $10.10 | 168339 |
| 2025-07-08 | 50.81 | $10.44 | 889002 |
| 2025-07-07 | 44.87 | $9.75 | 378428 |
| 2025-07-03 | 48.50 | $10.20 | 109900 |
| 2025-07-02 | 49.52 | $10.32 | 221451 |
| 2025-07-01 | 46.13 | $9.94 | 226510 |
| 2025-06-30 | 44.83 | $9.80 | 281600 |
| 2025-06-27 | 45.73 | $9.92 | 823847 |
| 2025-06-26 | 46.61 | $10.04 | 330813 |
| 2025-06-25 | 43.77 | $9.71 | 272342 |
| 2025-06-24 | 46.48 | $10.09 | 259064 |
| 2025-06-23 | 48.90 | $10.41 | 271200 |
| 2025-06-20 | 58.60 | $11.48 | 711030 |
| 2025-06-18 | 60.30 | $11.64 | 237500 |
| 2025-06-17 | 59.81 | $11.57 | 304049 |
| 2025-06-16 | 58.22 | $11.34 | 295300 |
| 2025-06-13 | 64.09 | $11.90 | 415626 |
| 2025-06-12 | 60.21 | $11.33 | 169600 |
| 2025-06-11 | 60.54 | $11.36 | 353700 |
| 2025-06-10 | 59.85 | $11.26 | 249524 |
| 2025-06-09 | 58.96 | $11.13 | 303800 |
| 2025-06-06 | 59.25 | $11.16 | 288300 |
| 2025-06-05 | 55.10 | $10.56 | 253600 |
| 2025-06-04 | 57.80 | $10.85 | 381707 |
| 2025-06-03 | 58.46 | $10.92 | 363025 |
| 2025-06-02 | 52.61 | $10.12 | 242200 |
| 2025-05-30 | 50.71 | $9.89 | 399210 |
| 2025-05-29 | 51.39 | $9.97 | 244200 |
| 2025-05-28 | 52.30 | $10.08 | 255000 |
| 2025-05-27 | 51.18 | $9.93 | 318660 |
| 2025-05-23 | 46.71 | $9.37 | 282610 |
| 2025-05-22 | 44.74 | $9.14 | 268000 |
| 2025-05-21 | 44.81 | $9.15 | 190100 |
| 2025-05-20 | 47.43 | $9.53 | 286100 |
| 2025-05-19 | 47.20 | $9.50 | 339600 |
| 2025-05-16 | 49.41 | $9.82 | 294206 |
| 2025-05-15 | 50.10 | $9.92 | 407200 |
| 2025-05-14 | 52.19 | $10.22 | 319541 |
| 2025-05-13 | 52.75 | $10.30 | 508410 |
| 2025-05-12 | 50.49 | $9.94 | 597300 |
| 2025-05-09 | 44.92 | $9.14 | 603438 |
| 2025-05-08 | 41.56 | $8.71 | 401500 |
| 2025-05-07 | 36.52 | $8.12 | 250439 |
| 2025-05-06 | 36.34 | $8.10 | 356779 |
| 2025-05-05 | 34.96 | $7.94 | 366235 |
| 2025-05-02 | 36.81 | $8.33 | 363400 |
| 2025-05-01 | 36.95 | $8.36 | 451100 |
| 2025-04-30 | 34.12 | $8.01 | 790207 |
| 2025-04-29 | 36.47 | $8.54 | 408532 |
| 2025-04-28 | 39.50 | $9.16 | 220079 |
| 2025-04-25 | 41.56 | $9.55 | 152700 |
| 2025-04-24 | 40.81 | $9.45 | 218569 |
| 2025-04-23 | 41.01 | $9.49 | 237635 |
| 2025-04-22 | 40.66 | $9.44 | 283500 |
| 2025-04-21 | 38.25 | $9.09 | 257000 |
| 2025-04-17 | 39.79 | $9.44 | 241300 |
| 2025-04-16 | 36.61 | $8.98 | 203339 |
| 2025-04-15 | 33.49 | $8.55 | 239310 |
| 2025-04-14 | 34.01 | $8.69 | 299820 |
| 2025-04-11 | 34.05 | $8.70 | 320741 |
| 2025-04-10 | 32.50 | $8.47 | 432501 |
| 2025-04-09 | 37.31 | $9.80 | 751100 |
| 2025-04-08 | 24.46 | $8.19 | 542449 |
| 2025-04-07 | 26.76 | $8.90 | 730802 |
| 2025-04-04 | 29.71 | $9.69 | 495039 |
| 2025-04-03 | 38.02 | $11.34 | 305152 |
| 2025-04-02 | 51.55 | $12.97 | 162613 |
| 2025-04-01 | 50.21 | $12.84 | 329100 |
| 2025-03-31 | 48.32 | $12.66 | 248900 |
| 2025-03-28 | 46.17 | $12.46 | 205229 |
| 2025-03-27 | 48.88 | $12.74 | 241900 |
| 2025-03-26 | 49.37 | $12.79 | 244512 |
| 2025-03-25 | 47.88 | $12.64 | 260400 |
| 2025-03-24 | 47.29 | $12.58 | 228700 |
| 2025-03-21 | 46.23 | $12.47 | 410314 |
| 2025-03-20 | 46.63 | $12.52 | 338603 |
| 2025-03-19 | 45.82 | $12.43 | 332400 |
| 2025-03-18 | 42.60 | $12.08 | 269430 |
| 2025-03-17 | 44.31 | $12.32 | 324900 |
| 2025-03-14 | 41.12 | $11.98 | 312623 |
| 2025-03-13 | 32.20 | $11.16 | 461117 |
| 2025-03-12 | 33.56 | $11.39 | 592029 |
| 2025-03-11 | 27.92 | $10.94 | 581678 |
| 2025-03-10 | 33.07 | $11.81 | 416813 |
| 2025-03-07 | 34.03 | $11.95 | 385315 |
| 2025-03-06 | 31.61 | $11.77 | 257000 |
| 2025-03-05 | 32.30 | $11.88 | 349738 |
| 2025-03-04 | 33.56 | $12.08 | 308600 |
| 2025-03-03 | 32.05 | $11.96 | 292576 |
| 2025-02-28 | 38.76 | $12.92 | 330100 |
| 2025-02-27 | 38.38 | $12.89 | 229400 |
| 2025-02-26 | 35.97 | $12.70 | 348100 |
| 2025-02-25 | 36.98 | $12.84 | 235100 |
| 2025-02-24 | 41.24 | $13.38 | 160500 |
| 2025-02-21 | 43.91 | $13.68 | 213823 |
| 2025-02-20 | 46.38 | $13.94 | 261405 |
| 2025-02-19 | 47.35 | $14.04 | 222801 |
| 2025-02-18 | 49.01 | $14.21 | 200200 |
| 2025-02-14 | 51.76 | $14.48 | 137844 |
| 2025-02-13 | 49.68 | $14.27 | 109300 |
| 2025-02-12 | 49.68 | $14.27 | 219500 |
| 2025-02-11 | 56.36 | $14.91 | 272317 |
| 2025-02-10 | 50.53 | $14.32 | 231738 |
| 2025-02-07 | 44.71 | $13.83 | 238700 |
| 2025-02-06 | 43.02 | $13.70 | 399900 |
| 2025-02-05 | 47.47 | $14.12 | 278446 |
| 2025-02-04 | 46.97 | $14.08 | 211000 |
| 2025-02-03 | 39.66 | $13.54 | 285402 |
| 2025-01-31 | 40.54 | $13.63 | 297590 |
| 2025-01-30 | 44.19 | $13.98 | 114900 |
| 2025-01-29 | 45.87 | $14.13 | 144075 |
| 2025-01-28 | 43.56 | $13.96 | 131200 |
| 2025-01-27 | 45.29 | $14.12 | 212248 |
| 2025-01-24 | 45.29 | $14.12 | 122448 |
| 2025-01-23 | 49.26 | $14.48 | 206500 |
| 2025-01-22 | 49.49 | $14.50 | 227303 |
| 2025-01-21 | 49.93 | $14.54 | 146536 |
| 2025-01-17 | 52.36 | $14.76 | 227928 |
| 2025-01-16 | 52.58 | $14.78 | 161100 |
| 2025-01-15 | 53.23 | $14.84 | 235400 |
| 2025-01-14 | 50.75 | $14.58 | 225300 |
| 2025-01-13 | 50.46 | $14.55 | 297334 |
| 2025-01-10 | 49.44 | $14.44 | 295400 |
| 2025-01-08 | 46.86 | $14.17 | 210033 |
| 2025-01-07 | 48.69 | $14.38 | 303700 |
| 2025-01-06 | 52.20 | $14.76 | 346417 |
| 2025-01-03 | 59.11 | $15.41 | 218100 |
| 2025-01-02 | 59.34 | $15.43 | 340500 |
| 2024-12-31 | 53.01 | $14.70 | 207948 |
| 2024-12-30 | 54.10 | $14.80 | 237022 |
| 2024-12-27 | 50.40 | $14.42 | 218100 |
| 2024-12-26 | 49.17 | $14.30 | 313909 |
| 2024-12-24 | 52.47 | $14.62 | 164200 |
| 2024-12-23 | 50.39 | $14.41 | 197749 |
| 2024-12-20 | 46.60 | $14.05 | 465602 |
| 2024-12-19 | 45.27 | $13.93 | 349978 |
| 2024-12-18 | 43.27 | $13.75 | 460483 |
| 2024-12-17 | 47.70 | $14.23 | 336648 |
| 2024-12-16 | 47.38 | $14.20 | 292129 |
| 2024-12-13 | 48.51 | $14.32 | 167324 |
| 2024-12-12 | 49.63 | $14.44 | 180700 |
| 2024-12-11 | 49.99 | $14.48 | 385340 |
| 2024-12-10 | 46.33 | $14.09 | 223143 |
| 2024-12-09 | 46.23 | $14.08 | 258527 |
| 2024-12-06 | 46.14 | $14.07 | 406600 |
| 2024-12-05 | 51.84 | $14.75 | 277800 |
| 2024-12-04 | 50.56 | $14.60 | 373509 |
| 2024-12-03 | 54.41 | $15.02 | 246047 |
| 2024-12-02 | 55.27 | $15.11 | 326703 |
| 2024-11-29 | 54.97 | $15.07 | 77400 |
| 2024-11-27 | 53.41 | $14.86 | 115500 |
| 2024-11-26 | 52.30 | $14.71 | 143941 |
| 2024-11-25 | 55.95 | $15.14 | 226050 |
| 2024-11-22 | 59.64 | $15.54 | 195949 |
| 2024-11-21 | 59.25 | $15.48 | 329722 |
| 2024-11-20 | 56.65 | $15.08 | 338200 |
| 2024-11-19 | 53.78 | $14.67 | 190043 |
| 2024-11-18 | 53.21 | $14.59 | 194700 |
| 2024-11-15 | 48.57 | $13.98 | 252700 |
| 2024-11-14 | 50.04 | $14.17 | 214300 |
| 2024-11-13 | 50.27 | $14.20 | 246712 |
| 2024-11-12 | 49.32 | $14.07 | 371019 |
| 2024-11-11 | 48.67 | $13.98 | 212024 |
| 2024-11-08 | 50.36 | $14.23 | 243300 |
| 2024-11-07 | 48.53 | $13.96 | 249200 |
| 2024-11-06 | 50.23 | $14.22 | 438438 |
| 2024-11-05 | 52.23 | $14.52 | 781500 |
| 2024-11-04 | 41.44 | $13.06 | 427329 |
| 2024-11-01 | 36.50 | $12.53 | 313600 |
| 2024-10-31 | 38.06 | $12.80 | 447200 |
| 2024-10-30 | 39.97 | $13.12 | 326500 |
| 2024-10-29 | 39.88 | $13.11 | 297627 |
| 2024-10-28 | 43.47 | $13.69 | 356000 |
| 2024-10-25 | 48.47 | $14.39 | 110538 |
| 2024-10-24 | 45.94 | $14.09 | 203139 |
| 2024-10-23 | 43.93 | $13.86 | 129200 |
| 2024-10-22 | 46.05 | $14.16 | 161000 |
| 2024-10-21 | 44.53 | $13.98 | 217012 |
| 2024-10-18 | 45.68 | $14.15 | 235500 |
| 2024-10-17 | 47.19 | $14.37 | 144503 |
| 2024-10-16 | 46.50 | $14.28 | 165033 |
| 2024-10-15 | 45.15 | $14.10 | 280214 |
| 2024-10-14 | 47.37 | $14.45 | 212937 |
| 2024-10-11 | 50.31 | $14.89 | 350100 |
| 2024-10-10 | 48.80 | $14.67 | 148900 |
| 2024-10-09 | 47.27 | $14.45 | 233638 |
| 2024-10-08 | 46.52 | $14.34 | 301928 |
| 2024-10-07 | 54.02 | $15.46 | 540161 |
| 2024-10-04 | 51.98 | $15.15 | 307500 |
| 2024-10-03 | 51.65 | $15.10 | 386700 |
| 2024-10-02 | 48.08 | $14.57 | 262300 |
| 2024-10-01 | 46.81 | $14.39 | 412700 |
| 2024-09-30 | 43.07 | $13.88 | 684648 |
| 2024-09-27 | 47.42 | $14.58 | 276700 |
| 2024-09-26 | 43.14 | $14.03 | 723400 |
| 2024-09-25 | 49.80 | $14.98 | 378114 |
| 2024-09-24 | 52.99 | $15.37 | 274246 |
| 2024-09-23 | 54.00 | $15.49 | 838347 |
| 2024-09-20 | 51.28 | $15.12 | 1.5M |
| 2024-09-19 | 54.51 | $15.51 | 329500 |
| 2024-09-18 | 52.62 | $15.25 | 383438 |
| 2024-09-17 | 52.55 | $15.24 | 495800 |
| 2024-09-16 | 46.34 | $14.44 | 325036 |
| 2024-09-13 | 40.72 | $13.83 | 625235 |
| 2024-09-12 | 41.19 | $13.90 | 421874 |
| 2024-09-11 | 40.25 | $13.80 | 262400 |
| 2024-09-10 | 39.33 | $13.70 | 497519 |
| 2024-09-09 | 42.23 | $14.17 | 333800 |
| 2024-09-06 | 37.88 | $13.70 | 292250 |
| 2024-09-05 | 40.14 | $14.07 | 194800 |
| 2024-09-04 | 42.83 | $14.48 | 222800 |
| 2024-09-03 | 48.81 | $15.27 | 273700 |
| 2024-08-30 | 56.50 | $16.08 | 317023 |
| 2024-08-29 | 57.56 | $16.18 | 260300 |
| 2024-08-28 | 51.79 | $15.51 | 153300 |
| 2024-08-27 | 51.41 | $15.47 | 130200 |
| 2024-08-26 | 52.18 | $15.55 | 164630 |
| 2024-08-23 | 51.49 | $15.47 | 116229 |
| 2024-08-22 | 48.39 | $15.12 | 132100 |
| 2024-08-21 | 48.21 | $15.10 | 197916 |
| 2024-08-20 | 48.29 | $15.11 | 171149 |
| 2024-08-19 | 51.71 | $15.53 | 167300 |
| 2024-08-16 | 50.03 | $15.32 | 149614 |
| 2024-08-15 | 49.95 | $15.31 | 159300 |
| 2024-08-14 | 51.18 | $15.47 | 287331 |
| 2024-08-13 | 51.48 | $15.51 | 287636 |
| 2024-08-12 | 50.58 | $15.38 | 293900 |
| 2024-08-09 | 47.69 | $14.97 | 386200 |
| 2024-08-08 | 46.23 | $14.77 | 412038 |
| 2024-08-07 | 40.75 | $14.07 | 321244 |
| 2024-08-06 | 38.53 | $13.81 | 616628 |
| 2024-08-05 | 39.95 | $14.07 | 337327 |
| 2024-08-02 | 42.10 | $14.45 | 357000 |
| 2024-08-01 | 50.95 | $15.74 | 242700 |
| 2024-07-31 | 61.06 | $16.81 | 174400 |
| 2024-07-30 | 57.21 | $16.30 | 236367 |
| 2024-07-29 | 56.90 | $16.26 | 226049 |
| 2024-07-26 | 61.91 | $16.72 | 257300 |
| 2024-07-25 | 65.23 | $17.00 | 402239 |
| 2024-07-24 | 59.39 | $16.21 | 163500 |
| 2024-07-23 | 60.49 | $16.30 | 221612 |
| 2024-07-22 | 67.92 | $16.86 | 233510 |
| 2024-07-19 | 68.93 | $16.93 | 206603 |
| 2024-07-18 | 69.07 | $16.94 | 372700 |
| 2024-07-17 | 69.74 | $16.99 | 320400 |
| 2024-07-16 | 67.14 | $16.56 | 253453 |
| 2024-07-15 | 65.78 | $16.35 | 396100 |
| 2024-07-12 | 62.25 | $15.85 | 161700 |
| 2024-07-11 | 61.34 | $15.73 | 220700 |
| 2024-07-10 | 56.80 | $15.18 | 161500 |
| 2024-07-09 | 55.81 | $15.07 | 205244 |
| 2024-07-08 | 55.10 | $14.99 | 263064 |
| 2024-07-05 | 52.86 | $14.74 | 329035 |
| 2024-07-03 | 54.84 | $14.93 | 178244 |
| 2024-07-02 | 49.77 | $14.39 | 466916 |
| 2024-07-01 | 45.81 | $14.02 | 318045 |
| 2024-06-28 | 46.18 | $14.06 | 948500 |
| 2024-06-27 | 47.38 | $14.19 | 313600 |
| 2024-06-26 | 46.36 | $14.09 | 161544 |
| 2024-06-25 | 45.46 | $14.00 | 161000 |
| 2024-06-24 | 47.22 | $14.21 | 170739 |
| 2024-06-21 | 45.99 | $14.08 | 332700 |
| 2024-06-20 | 47.77 | $14.30 | 153800 |
| 2024-06-18 | 44.43 | $13.94 | 301422 |
| 2024-06-17 | 41.56 | $13.65 | 248900 |
| 2024-06-14 | 40.86 | $13.58 | 315836 |
| 2024-06-13 | 42.88 | $13.87 | 360113 |
| 2024-06-12 | 45.07 | $14.17 | 238026 |
| 2024-06-11 | 45.14 | $14.18 | 168701 |
| 2024-06-10 | 45.28 | $14.20 | 251800 |
| 2024-06-07 | 42.59 | $13.88 | 568242 |
| 2024-06-06 | 45.16 | $14.27 | 416419 |
| 2024-06-05 | 42.72 | $13.98 | 293200 |
| 2024-06-04 | 43.22 | $14.06 | 866500 |
| 2024-06-03 | 49.08 | $14.91 | 323126 |
| 2024-05-31 | 56.53 | $15.78 | 634700 |
| 2024-05-30 | 55.34 | $15.62 | 272900 |
| 2024-05-29 | 55.70 | $15.66 | 324544 |
| 2024-05-28 | 54.44 | $15.48 | 380366 |
| 2024-05-24 | 50.22 | $14.92 | 206600 |
| 2024-05-23 | 48.45 | $14.70 | 306800 |
| 2024-05-22 | 49.13 | $14.79 | 161449 |
| 2024-05-21 | 51.82 | $15.14 | 154200 |
| 2024-05-20 | 52.85 | $15.27 | 298621 |
| 2024-05-17 | 49.34 | $14.79 | 148904 |
| 2024-05-16 | 47.24 | $14.52 | 180200 |
| 2024-05-15 | 45.66 | $14.32 | 159602 |
| 2024-05-14 | 46.38 | $14.43 | 335700 |
| 2024-05-13 | 42.84 | $13.98 | 273900 |
| 2024-05-10 | 45.17 | $14.35 | 517515 |
| 2024-05-09 | 55.76 | $15.71 | 990400 |
| 2024-05-08 | 42.97 | $14.34 | 335316 |
| 2024-05-07 | 43.41 | $14.39 | 259739 |
| 2024-05-06 | 43.30 | $14.38 | 238044 |
| 2024-05-03 | 41.58 | $14.22 | 158700 |
| 2024-05-02 | 41.27 | $14.19 | 251632 |
| 2024-05-01 | 36.84 | $13.78 | 252696 |
| 2024-04-30 | 39.83 | $14.21 | 209504 |
| 2024-04-29 | 46.62 | $15.02 | 272829 |
| 2024-04-26 | 46.62 | $15.02 | 346700 |
| 2024-04-25 | 45.16 | $14.88 | 320700 |
| 2024-04-24 | 48.00 | $15.20 | 283137 |
| 2024-04-23 | 48.55 | $15.26 | 169050 |
| 2024-04-22 | 46.53 | $15.05 | 320749 |
| 2024-04-19 | 50.67 | $15.51 | 269900 |
| 2024-04-18 | 47.28 | $15.16 | 348428 |
| 2024-04-17 | 43.94 | $14.84 | 200104 |
| 2024-04-16 | 46.85 | $15.17 | 209000 |
| 2024-04-15 | 46.54 | $15.14 | 221723 |
| 2024-04-12 | 47.76 | $15.28 | 199400 |
| 2024-04-11 | 47.57 | $15.26 | 175600 |
| 2024-04-10 | 48.48 | $15.37 | 274519 |
| 2024-04-09 | 49.45 | $15.49 | 202500 |
| 2024-04-08 | 52.18 | $15.82 | 282941 |
| 2024-04-05 | 54.44 | $16.08 | 592498 |
| 2024-04-04 | 53.56 | $15.96 | 501633 |
| 2024-04-03 | 52.62 | $15.83 | 338608 |
| 2024-04-02 | 55.58 | $16.19 | 350823 |
| 2024-04-01 | 52.85 | $15.80 | 290931 |
| 2024-03-28 | 52.63 | $15.77 | 449328 |
| 2024-03-27 | 54.10 | $15.96 | 230736 |
| 2024-03-26 | 51.39 | $15.56 | 220633 |
| 2024-03-25 | 55.35 | $16.07 | 299616 |
| 2024-03-22 | 51.67 | $15.54 | 263824 |
| 2024-03-21 | 54.24 | $15.86 | 241937 |
| 2024-03-20 | 55.30 | $15.99 | 428616 |
| 2024-03-19 | 55.30 | $15.99 | 526700 |
| 2024-03-18 | 53.33 | $15.68 | 419300 |
| 2024-03-15 | 51.10 | $15.34 | 531405 |
| 2024-03-14 | 50.23 | $15.21 | 413300 |
| 2024-03-13 | 51.23 | $15.36 | 457048 |
| 2024-03-12 | 49.12 | $15.03 | 292105 |
| 2024-03-11 | 50.82 | $15.30 | 397883 |
| 2024-03-08 | 46.44 | $14.63 | 399337 |
| 2024-03-07 | 44.76 | $14.39 | 1.4M |
| 2024-03-06 | 55.32 | $15.93 | 424432 |
| 2024-03-05 | 57.93 | $16.24 | 233417 |
| 2024-03-04 | 57.00 | $16.09 | 281000 |
| 2024-03-01 | 62.83 | $16.75 | 206129 |
| 2024-02-29 | 61.82 | $16.57 | 237866 |
| 2024-02-28 | 61.20 | $16.46 | 321235 |
| 2024-02-27 | 65.18 | $16.90 | 267121 |
| 2024-02-26 | 62.33 | $16.36 | 205800 |
| 2024-02-23 | 61.32 | $16.18 | 230632 |
| 2024-02-22 | 59.86 | $15.92 | 229133 |
| 2024-02-21 | 61.48 | $16.11 | 250800 |
| 2024-02-20 | 59.96 | $15.83 | 252114 |
| 2024-02-16 | 60.28 | $15.87 | 340108 |
| 2024-02-15 | 59.66 | $15.75 | 339800 |
| 2024-02-14 | 55.86 | $15.05 | 288000 |
| 2024-02-13 | 56.73 | $15.17 | 472700 |
| 2024-02-12 | 57.37 | $15.26 | 538232 |
| 2024-02-09 | 51.36 | $14.22 | 296100 |
| 2024-02-08 | 50.67 | $14.11 | 313900 |
| 2024-02-07 | 45.54 | $13.35 | 291400 |
| 2024-02-06 | 49.18 | $13.92 | 479317 |
| 2024-02-05 | 44.03 | $13.23 | 815620 |
| 2024-02-02 | 38.54 | $12.59 | 417590 |
| 2024-02-01 | 42.03 | $13.16 | 367608 |
| 2024-01-31 | 45.38 | $13.65 | 247200 |
| 2024-01-30 | 48.94 | $14.12 | 251247 |
| 2024-01-29 | 49.49 | $14.19 | 394723 |
| 2024-01-26 | 46.48 | $13.82 | 229900 |
| 2024-01-25 | 47.49 | $13.96 | 186100 |
| 2024-01-24 | 43.73 | $13.51 | 249700 |
| 2024-01-23 | 41.88 | $13.30 | 248320 |
| 2024-01-22 | 42.19 | $13.35 | 377702 |
| 2024-01-19 | 41.27 | $13.24 | 273800 |
| 2024-01-18 | 40.54 | $13.15 | 214911 |
| 2024-01-17 | 41.87 | $13.39 | 337038 |
| 2024-01-16 | 41.03 | $13.28 | 349200 |
| 2024-01-12 | 45.64 | $14.09 | 308211 |
| 2024-01-11 | 44.39 | $13.92 | 378600 |
| 2024-01-10 | 40.67 | $13.43 | 396827 |
| 2024-01-09 | 42.55 | $13.77 | 418028 |
| 2024-01-08 | 44.86 | $14.17 | 352201 |
| 2024-01-05 | 44.98 | $14.19 | 483942 |
| 2024-01-04 | 44.43 | $14.11 | 614806 |
| 2024-01-03 | 51.08 | $15.21 | 373000 |
| 2024-01-02 | 48.97 | $14.89 | 499600 |
| 2023-12-29 | 44.34 | $14.24 | 660335 |
| 2023-12-28 | 47.55 | $14.75 | 485852 |
| 2023-12-27 | 49.70 | $15.07 | 467327 |
| 2023-12-26 | 47.37 | $14.74 | 302201 |
| 2023-12-22 | 44.87 | $14.40 | 347342 |
| 2023-12-21 | 44.21 | $14.31 | 284700 |
| 2023-12-20 | 42.29 | $14.05 | 384544 |
| 2023-12-19 | 44.12 | $14.38 | 273640 |
| 2023-12-18 | 42.47 | $14.15 | 344000 |
| 2023-12-15 | 41.62 | $14.03 | 402132 |
| 2023-12-14 | 43.78 | $14.45 | 483920 |
| 2023-12-13 | 36.41 | $13.46 | 869537 |
| 2023-12-12 | 29.98 | $12.73 | 716600 |
| 2023-12-11 | 34.79 | $13.78 | 308400 |
| 2023-12-08 | 37.27 | $14.24 | 414100 |
| 2023-12-07 | 37.89 | $14.35 | 357815 |
| 2023-12-06 | 38.49 | $14.46 | 504200 |
| 2023-12-05 | 40.61 | $14.84 | 257010 |
| 2023-12-04 | 41.47 | $14.99 | 334733 |
| 2023-12-01 | 45.69 | $15.68 | 268002 |
| 2023-11-30 | 43.31 | $15.38 | 936044 |
| 2023-11-29 | 44.99 | $15.65 | 210004 |
| 2023-11-28 | 44.84 | $15.63 | 286000 |
| 2023-11-27 | 46.10 | $15.84 | 174203 |
| 2023-11-24 | 48.58 | $16.24 | 205819 |
| 2023-11-22 | 47.65 | $16.10 | 240441 |
| 2023-11-21 | 48.24 | $16.20 | 174642 |
| 2023-11-20 | 49.29 | $16.38 | 307220 |
| 2023-11-17 | 46.97 | $16.00 | 293900 |
| 2023-11-16 | 44.43 | $15.60 | 266892 |
| 2023-11-15 | 49.13 | $16.44 | 249427 |
| 2023-11-14 | 51.99 | $16.90 | 372410 |
| 2023-11-13 | 47.78 | $16.23 | 336000 |
| 2023-11-10 | 43.80 | $15.66 | 328423 |
| 2023-11-09 | 45.47 | $15.95 | 248210 |
| 2023-11-08 | 47.94 | $16.36 | 366200 |
| 2023-11-07 | 45.90 | $16.06 | 557300 |
| 2023-11-06 | 51.46 | $16.93 | 522316 |
| 2023-11-03 | 55.65 | $17.50 | 315500 |
| 2023-11-02 | 59.35 | $17.96 | 400000 |
| 2023-11-01 | 58.20 | $17.76 | 319963 |
| 2023-10-31 | 57.92 | $17.71 | 312100 |
| 2023-10-30 | 55.46 | $17.28 | 214642 |
| 2023-10-27 | 57.54 | $17.56 | 227100 |
| 2023-10-26 | 55.62 | $17.22 | 276448 |
| 2023-10-25 | 56.77 | $17.38 | 171100 |
| 2023-10-24 | 56.18 | $17.27 | 180228 |
| 2023-10-23 | 56.64 | $17.34 | 276089 |
| 2023-10-20 | 59.54 | $17.77 | 221978 |
| 2023-10-19 | 61.70 | $18.08 | 355500 |
| 2023-10-18 | 61.18 | $17.96 | 283200 |
| 2023-10-17 | 60.55 | $17.81 | 451854 |
| 2023-10-16 | 58.89 | $17.42 | 558466 |
| 2023-10-13 | 58.77 | $17.39 | 377002 |
| 2023-10-12 | 54.11 | $16.35 | 386900 |
| 2023-10-11 | 54.56 | $16.43 | 419200 |
| 2023-10-10 | 52.25 | $15.94 | 311738 |
| 2023-10-09 | 51.78 | $15.84 | 515787 |
| 2023-10-06 | 46.23 | $14.75 | 406500 |
| 2023-10-05 | 46.28 | $14.76 | 428300 |
| 2023-10-04 | 45.66 | $14.64 | 1.0M |
| 2023-10-03 | 50.61 | $15.71 | 480911 |
| 2023-10-02 | 52.49 | $16.08 | 779522 |
| 2023-09-29 | 56.81 | $16.88 | 637587 |
| 2023-09-28 | 59.85 | $17.40 | 460534 |
| 2023-09-27 | 64.04 | $18.07 | 630946 |
| 2023-09-26 | 59.81 | $17.01 | 836725 |
| 2023-09-25 | 65.86 | $17.88 | 1.3M |
| 2023-09-22 | 61.52 | $16.86 | 1.1M |
| 2023-09-21 | 56.48 | $15.88 | 648465 |
| 2023-09-20 | 59.58 | $16.29 | 892700 |
| 2023-09-19 | 64.07 | $16.84 | 1.3M |
| 2023-09-18 | 61.99 | $16.42 | 1.1M |
| 2023-09-15 | 59.56 | $15.96 | 1.7M |
| 2023-09-14 | 58.41 | $15.75 | 771546 |
| 2023-09-13 | 55.23 | $15.20 | 790819 |
| 2023-09-12 | 53.64 | $14.94 | 531832 |
| 2023-09-11 | 55.44 | $15.19 | 331409 |
| 2023-09-08 | 58.81 | $15.64 | 291440 |
| 2023-09-07 | 55.12 | $15.00 | 345335 |
| 2023-09-06 | 54.33 | $14.87 | 268400 |
| 2023-09-05 | 56.06 | $15.11 | 484412 |
| 2023-09-01 | 56.56 | $15.18 | 313118 |
| 2023-08-31 | 54.07 | $14.73 | 277400 |
| 2023-08-30 | 53.67 | $14.66 | 235500 |
| 2023-08-29 | 52.85 | $14.51 | 344800 |
| 2023-08-28 | 50.34 | $14.06 | 188112 |
| 2023-08-25 | 47.94 | $13.65 | 181000 |
| 2023-08-24 | 45.69 | $13.28 | 162056 |
| 2023-08-23 | 45.89 | $13.32 | 395800 |
| 2023-08-22 | 48.62 | $13.85 | 306251 |
| 2023-08-21 | 49.79 | $14.07 | 340600 |
| 2023-08-18 | 50.15 | $14.14 | 180559 |
| 2023-08-17 | 49.85 | $14.08 | 239603 |
| 2023-08-16 | 49.57 | $14.02 | 195846 |
| 2023-08-15 | 49.70 | $14.05 | 337645 |
| 2023-08-14 | 52.75 | $14.72 | 293700 |
| 2023-08-11 | 51.66 | $14.46 | 198100 |
| 2023-08-10 | 51.50 | $14.42 | 338199 |
| 2023-08-09 | 53.89 | $14.97 | 582401 |
| 2023-08-08 | 53.40 | $14.84 | 552110 |
| 2023-08-07 | 50.83 | $14.16 | 527900 |
| 2023-08-04 | 52.11 | $14.48 | 327151 |
| 2023-08-03 | 53.23 | $14.76 | 362200 |
| 2023-08-02 | 49.71 | $13.80 | 334917 |
| 2023-08-01 | 52.45 | $14.50 | 536418 |
| 2023-07-31 | 55.12 | $15.15 | 922311 |
| 2023-07-28 | 49.85 | $13.74 | 363435 |
| 2023-07-27 | 49.85 | $13.74 | 483200 |
| 2023-07-26 | 52.37 | $14.38 | 444539 |
| 2023-07-25 | 52.19 | $14.33 | 643408 |
| 2023-07-24 | 54.37 | $14.89 | 1.4M |
| 2023-07-21 | 47.06 | $12.94 | 530500 |
| 2023-07-20 | 49.57 | $13.59 | 1.6M |
| 2023-07-19 | 46.52 | $12.86 | 3.4M |
| 2023-07-18 | 46.56 | $12.87 | 488431 |
| 2023-07-17 | 50.33 | $13.87 | 417340 |
| 2023-07-14 | 43.56 | $12.31 | 492000 |
| 2023-07-13 | 49.56 | $13.77 | 275525 |
| 2023-07-12 | 48.60 | $13.56 | 182590 |
| 2023-07-11 | 46.80 | $13.17 | 286824 |
| 2023-07-10 | 44.22 | $12.63 | 238197 |
| 2023-07-07 | 43.36 | $12.45 | 366200 |
| 2023-07-06 | 37.17 | $11.25 | 428300 |
| 2023-07-05 | 37.53 | $11.36 | 307400 |
| 2023-07-03 | 38.52 | $11.67 | 326821 |
| 2023-06-30 | 34.33 | $10.88 | 943849 |
| 2023-06-29 | 37.26 | $11.84 | 323120 |
| 2023-06-28 | 31.02 | $10.77 | 441900 |
| 2023-06-27 | 31.46 | $10.93 | 941400 |
| 2023-06-26 | 32.81 | $11.41 | 724335 |
| 2023-06-23 | 35.43 | $12.29 | 643200 |
| 2023-06-22 | 35.90 | $12.44 | 371456 |
| 2023-06-21 | 38.36 | $13.21 | 254919 |
| 2023-06-20 | 38.36 | $13.21 | 917739 |
| 2023-06-16 | 41.49 | $14.15 | 492500 |
| 2023-06-15 | 46.56 | $15.47 | 188418 |
| 2023-06-14 | 45.80 | $15.31 | 184148 |
| 2023-06-13 | 43.90 | $14.91 | 353120 |
| 2023-06-12 | 41.46 | $14.41 | 136100 |
| 2023-06-09 | 42.77 | $14.78 | 184701 |
| 2023-06-08 | 44.91 | $15.37 | 326112 |
| 2023-06-07 | 46.68 | $15.84 | 374161 |
| 2023-06-06 | 39.60 | $14.37 | 494822 |
| 2023-06-05 | 34.73 | $13.50 | 439044 |
| 2023-06-02 | 34.88 | $13.55 | 352535 |
| 2023-06-01 | 31.05 | $12.89 | 331603 |
| 2023-05-31 | 27.69 | $12.34 | 609513 |
| 2023-05-30 | 30.40 | $13.40 | 279300 |
| 2023-05-26 | 32.04 | $13.98 | 266300 |
| 2023-05-25 | 32.97 | $14.30 | 190713 |
| 2023-05-24 | 34.82 | $14.92 | 230800 |
| 2023-05-23 | 35.94 | $15.28 | 283091 |
| 2023-05-22 | 35.61 | $15.22 | 368500 |
| 2023-05-19 | 30.20 | $14.26 | 440219 |
| 2023-05-18 | 28.47 | $13.97 | 262341 |
| 2023-05-17 | 28.41 | $13.96 | 285100 |
| 2023-05-16 | 24.88 | $13.35 | 267012 |
| 2023-05-15 | 25.83 | $13.83 | 510541 |
| 2023-05-12 | 26.44 | $14.13 | 399775 |
| 2023-05-11 | 28.86 | $15.27 | 723414 |
| 2023-05-10 | 32.12 | $16.60 | 288216 |
| 2023-05-09 | 32.68 | $16.81 | 289073 |
| 2023-05-08 | 30.45 | $16.40 | 346700 |
| 2023-05-05 | 29.04 | $16.14 | 314969 |
| 2023-05-04 | 23.71 | $15.20 | 346346 |
| 2023-05-03 | 24.28 | $15.51 | 397600 |
| 2023-05-02 | 28.71 | $17.60 | 332100 |
| 2023-05-01 | 33.42 | $19.30 | 186309 |
| 2023-04-28 | 34.89 | $19.76 | 261500 |
| 2023-04-27 | 32.75 | $19.41 | 212129 |
| 2023-04-26 | 30.33 | $19.02 | 387150 |
| 2023-04-25 | 32.37 | $19.74 | 352100 |
| 2023-04-24 | 37.43 | $21.26 | 782943 |
| 2023-04-21 | 42.98 | $22.58 | 128100 |
| 2023-04-20 | 44.60 | $22.92 | 141643 |
| 2023-04-19 | 47.12 | $23.43 | 143000 |
| 2023-04-18 | 49.31 | $23.85 | 138500 |
| 2023-04-17 | 49.15 | $23.82 | 162601 |
| 2023-04-14 | 48.84 | $23.76 | 89741 |
| 2023-04-13 | 49.99 | $24.00 | 90800 |
| 2023-04-12 | 48.31 | $23.65 | 153451 |
| 2023-04-11 | 47.64 | $23.51 | 123500 |
| 2023-04-10 | 48.62 | $23.74 | 145400 |
| 2023-04-06 | 47.87 | $23.57 | 128500 |
| 2023-04-05 | 49.49 | $23.97 | 150906 |
| 2023-04-04 | 50.26 | $24.16 | 119467 |
| 2023-04-03 | 51.75 | $24.53 | 269841 |
| 2023-03-31 | 45.40 | $23.00 | 154200 |
| 2023-03-30 | 46.26 | $23.23 | 127700 |
| 2023-03-29 | 44.91 | $22.92 | 140900 |
| 2023-03-28 | 42.43 | $22.36 | 192806 |
| 2023-03-27 | 41.40 | $22.13 | 188810 |
| 2023-03-24 | 37.27 | $21.24 | 163326 |
| 2023-03-23 | 36.21 | $21.02 | 234021 |
| 2023-03-22 | 36.99 | $21.31 | 189457 |
| 2023-03-21 | 38.85 | $21.99 | 166927 |
| 2023-03-20 | 34.52 | $21.05 | 132800 |
| 2023-03-17 | 33.71 | $20.88 | 296400 |
| 2023-03-16 | 36.31 | $21.92 | 237876 |
| 2023-03-15 | 32.05 | $21.03 | 465500 |
| 2023-03-14 | 36.07 | $22.59 | 328600 |
| 2023-03-13 | 33.95 | $22.17 | 217800 |
| 2023-03-10 | 35.52 | $22.76 | 597100 |
| 2023-03-09 | 39.79 | $24.20 | 386972 |
| 2023-03-08 | 48.43 | $26.45 | 288244 |
| 2023-03-07 | 51.45 | $27.09 | 341633 |
| 2023-03-06 | 57.70 | $28.26 | 245530 |
| 2023-03-03 | 60.07 | $28.66 | 311300 |
| 2023-03-02 | 56.51 | $27.82 | 167400 |
| 2023-03-01 | 57.26 | $27.95 | 176100 |
| 2023-02-28 | 51.62 | $26.75 | 117106 |
| 2023-02-27 | 53.29 | $27.05 | 65503 |
| 2023-02-24 | 55.33 | $27.41 | 82121 |
| 2023-02-23 | 54.83 | $27.30 | 131500 |
| 2023-02-22 | 51.03 | $26.50 | 119010 |
| 2023-02-21 | 49.62 | $26.22 | 125030 |
| 2023-02-17 | 53.99 | $27.05 | 391679 |
| 2023-02-16 | 60.74 | $28.15 | 128683 |
| 2023-02-15 | 65.10 | $28.77 | 256719 |
| 2023-02-14 | 65.02 | $28.75 | 130700 |
| 2023-02-13 | 62.76 | $28.17 | 99142 |
| 2023-02-10 | 62.68 | $28.15 | 112420 |
| 2023-02-09 | 60.24 | $27.54 | 129700 |
| 2023-02-08 | 60.16 | $27.52 | 132400 |
| 2023-02-07 | 58.55 | $27.12 | 151313 |
| 2023-02-06 | 58.55 | $27.12 | 126327 |
| 2023-02-03 | 61.05 | $27.57 | 116000 |
| 2023-02-02 | 60.73 | $27.48 | 194500 |
| 2023-02-01 | 62.68 | $27.84 | 225435 |
| 2023-01-31 | 63.33 | $27.96 | 141997 |
| 2023-01-30 | 64.16 | $28.12 | 125036 |
| 2023-01-27 | 70.58 | $29.28 | 283727 |
| 2023-01-26 | 74.09 | $29.86 | 244741 |
| 2023-01-25 | 73.57 | $29.62 | 308900 |
| 2023-01-24 | 70.75 | $28.40 | 709345 |
| 2023-01-23 | 66.65 | $26.92 | 285700 |
| 2023-01-20 | 63.56 | $25.98 | 277402 |
| 2023-01-19 | 61.85 | $25.50 | 273000 |
| 2023-01-18 | 61.74 | $25.47 | 178925 |
| 2023-01-17 | 63.31 | $25.75 | 280100 |
| 2023-01-13 | 56.79 | $24.00 | 85417 |
| 2023-01-12 | 56.79 | $24.00 | 221600 |
| 2023-01-11 | 56.75 | $23.99 | 240300 |
| 2023-01-10 | 56.75 | $23.99 | 229146 |
| 2023-01-09 | 57.85 | $24.22 | 324821 |
| 2023-01-06 | 54.88 | $23.40 | 424049 |
| 2023-01-05 | 49.01 | $21.99 | 349543 |
| 2023-01-04 | 51.64 | $22.57 | 1.2M |
| 2023-01-03 | 54.51 | $23.17 | 174200 |
| 2022-12-30 | 53.27 | $22.87 | 166120 |
| 2022-12-29 | 53.32 | $22.88 | 145525 |
| 2022-12-28 | 52.03 | $22.55 | 181228 |
| 2022-12-27 | 53.96 | $23.00 | 423714 |
| 2022-12-23 | 50.50 | $22.11 | 241616 |
| 2022-12-22 | 46.28 | $21.13 | 163032 |
| 2022-12-21 | 49.87 | $22.00 | 160500 |
| 2022-12-20 | 42.53 | $20.49 | 75738 |
| 2022-12-19 | 42.42 | $20.47 | 105601 |
| 2022-12-16 | 40.16 | $20.04 | 188800 |
| 2022-12-15 | 40.51 | $20.14 | 181006 |
| 2022-12-14 | 40.75 | $20.21 | 206800 |
| 2022-12-13 | 42.79 | $20.81 | 225547 |
| 2022-12-12 | 39.69 | $20.16 | 199242 |
| 2022-12-09 | 40.36 | $20.37 | 188922 |
| 2022-12-08 | 45.04 | $21.73 | 138900 |
| 2022-12-07 | 44.27 | $21.56 | 90733 |
| 2022-12-06 | 45.30 | $21.85 | 147300 |
| 2022-12-05 | 44.80 | $21.73 | 196318 |
| 2022-12-02 | 49.25 | $22.97 | 126687 |
| 2022-12-01 | 51.56 | $23.56 | 133703 |
| 2022-11-30 | 53.25 | $23.98 | 177353 |
| 2022-11-29 | 50.92 | $23.34 | 128200 |
| 2022-11-28 | 50.70 | $23.28 | 157800 |
| 2022-11-25 | 50.39 | $23.19 | 67518 |
| 2022-11-23 | 48.97 | $22.78 | 167614 |
| 2022-11-22 | 49.96 | $23.08 | 138400 |
| 2022-11-21 | 48.85 | $22.74 | 324033 |
| 2022-11-18 | 48.37 | $22.59 | 123434 |
| 2022-11-17 | 49.94 | $23.12 | 153877 |
| 2022-11-16 | 48.96 | $22.79 | 239258 |
| 2022-11-15 | 54.31 | $24.53 | 528728 |
| 2022-11-14 | 53.81 | $24.35 | 365700 |
| 2022-11-11 | 50.25 | $23.10 | 122100 |
| 2022-11-10 | 49.75 | $22.93 | 239258 |
| 2022-11-09 | 46.31 | $21.79 | 154512 |
| 2022-11-08 | 52.11 | $23.74 | 148300 |
| 2022-11-07 | 53.45 | $24.15 | 170100 |
| 2022-11-04 | 51.78 | $23.57 | 211000 |
| 2022-11-03 | 53.63 | $24.16 | 219257 |
| 2022-11-02 | 47.94 | $22.26 | 131225 |
| 2022-11-01 | 52.73 | $23.74 | 120600 |
| 2022-10-31 | 51.42 | $23.32 | 215700 |
| 2022-10-28 | 48.42 | $22.39 | 173600 |
| 2022-10-27 | 49.58 | $22.76 | 87900 |
| 2022-10-26 | 49.79 | $22.83 | 82045 |
| 2022-10-25 | 48.86 | $22.52 | 176600 |
| 2022-10-24 | 45.33 | $21.38 | 125716 |
| 2022-10-21 | 45.85 | $21.58 | 157025 |
| 2022-10-20 | 46.52 | $21.84 | 139300 |
| 2022-10-19 | 47.20 | $22.11 | 179386 |
| 2022-10-18 | 44.82 | $21.27 | 150024 |
| 2022-10-17 | 44.82 | $21.27 | 132823 |
| 2022-10-14 | 43.75 | $20.88 | 98516 |
| 2022-10-13 | 45.80 | $21.83 | 150200 |
| 2022-10-12 | 43.58 | $20.99 | 120100 |
| 2022-10-11 | 45.45 | $21.88 | 121932 |
| 2022-10-10 | 47.03 | $22.61 | 131736 |
| 2022-10-07 | 49.88 | $23.88 | 162800 |
| 2022-10-06 | 52.30 | $24.90 | 166969 |
| 2022-10-05 | 53.90 | $25.56 | 224611 |
| 2022-10-04 | 53.33 | $25.28 | 207600 |
| 2022-10-03 | 49.98 | $23.71 | 180100 |
| 2022-09-30 | 45.11 | $21.66 | 140400 |
| 2022-09-29 | 45.90 | $22.04 | 94842 |
| 2022-09-28 | 46.94 | $22.55 | 148000 |
| 2022-09-27 | 42.72 | $20.81 | 228800 |
| 2022-09-26 | 38.97 | $19.40 | 290053 |
| 2022-09-23 | 40.25 | $20.12 | 199941 |
| 2022-09-22 | 43.77 | $21.98 | 202600 |
| 2022-09-21 | 45.85 | $23.00 | 117939 |
| 2022-09-20 | 46.72 | $23.42 | 118200 |
| 2022-09-19 | 47.07 | $23.59 | 163029 |
| 2022-09-16 | 48.06 | $24.09 | 1.1M |
| 2022-09-15 | 54.10 | $26.89 | 156405 |
| 2022-09-14 | 56.92 | $28.05 | 160900 |
| 2022-09-13 | 54.57 | $26.84 | 181421 |
| 2022-09-12 | 56.31 | $27.56 | 187700 |
| 2022-09-09 | 54.20 | $26.46 | 179972 |
| 2022-09-08 | 50.43 | $24.64 | 129862 |
| 2022-09-07 | 49.66 | $24.28 | 230300 |
| 2022-09-06 | 52.50 | $25.59 | 200500 |
| 2022-09-02 | 54.21 | $26.35 | 360816 |
| 2022-09-01 | 50.24 | $24.39 | 202300 |
| 2022-08-31 | 52.28 | $25.32 | 234540 |
| 2022-08-30 | 55.03 | $26.52 | 303028 |
| 2022-08-29 | 61.37 | $29.00 | 262900 |
| 2022-08-26 | 59.60 | $28.01 | 406909 |
| 2022-08-25 | 60.02 | $28.17 | 794300 |
| 2022-08-24 | 53.66 | $24.89 | 428700 |
| 2022-08-23 | 48.58 | $22.75 | 194146 |
| 2022-08-22 | 43.95 | $21.05 | 256891 |
| 2022-08-19 | 47.41 | $22.50 | 173068 |
| 2022-08-18 | 49.50 | $23.32 | 334831 |
| 2022-08-17 | 44.19 | $21.46 | 290219 |
| 2022-08-16 | 38.35 | $19.70 | 150511 |
| 2022-08-15 | 38.97 | $19.98 | 242500 |
| 2022-08-12 | 41.17 | $20.96 | 182578 |
| 2022-08-11 | 40.62 | $20.79 | 338900 |
| 2022-08-10 | 40.62 | $20.79 | 242410 |
| 2022-08-09 | 41.23 | $21.09 | 287703 |
| 2022-08-08 | 42.31 | $21.62 | 125800 |
| 2022-08-05 | 41.29 | $21.25 | 166216 |
| 2022-08-04 | 38.42 | $20.22 | 140768 |
| 2022-08-03 | 41.94 | $22.08 | 189567 |
| 2022-08-02 | 43.65 | $22.92 | 137833 |
| 2022-08-01 | 46.51 | $24.25 | 159232 |
| 2022-07-29 | 47.24 | $24.58 | 105200 |
| 2022-07-28 | 47.50 | $24.70 | 94400 |
| 2022-07-27 | 48.93 | $25.38 | 114100 |
| 2022-07-26 | 46.56 | $24.33 | 102920 |
| 2022-07-25 | 47.91 | $25.00 | 163500 |
| 2022-07-22 | 42.85 | $22.84 | 75747 |
| 2022-07-21 | 44.58 | $23.75 | 135501 |
| 2022-07-20 | 46.20 | $24.58 | 91700 |
| 2022-07-19 | 44.64 | $23.90 | 103900 |
| 2022-07-18 | 42.92 | $23.16 | 207342 |
| 2022-07-15 | 41.74 | $22.65 | 104840 |
| 2022-07-14 | 41.31 | $22.46 | 300500 |
| 2022-07-13 | 40.18 | $21.95 | 159751 |
| 2022-07-12 | 39.48 | $21.63 | 139333 |
| 2022-07-11 | 40.92 | $22.65 | 139246 |
| 2022-07-08 | 42.97 | $24.06 | 240885 |
| 2022-07-07 | 44.27 | $24.93 | 187454 |
| 2022-07-06 | 41.12 | $23.31 | 387029 |
| 2022-07-05 | 42.20 | $24.08 | 275390 |
| 2022-07-01 | 43.95 | $25.31 | 181347 |
| 2022-06-30 | 44.39 | $25.62 | 132147 |
| 2022-06-29 | 45.33 | $26.30 | 216144 |
| 2022-06-28 | 48.78 | $28.67 | 273254 |
| 2022-06-27 | 47.05 | $27.60 | 283682 |
| 2022-06-24 | 42.88 | $25.16 | 635740 |
| 2022-06-23 | 42.92 | $25.19 | 281131 |
| 2022-06-22 | 45.33 | $27.01 | 224967 |
| 2022-06-21 | 49.78 | $30.07 | 233200 |
| 2022-06-17 | 46.15 | $27.86 | 517932 |
| 2022-06-16 | 49.79 | $30.21 | 230400 |
| 2022-06-15 | 52.58 | $31.88 | 185686 |
| 2022-06-14 | 52.35 | $31.73 | 259927 |
| 2022-06-13 | 51.68 | $31.27 | 427863 |
| 2022-06-10 | 59.53 | $35.76 | 355441 |
| 2022-06-09 | 59.02 | $35.37 | 280300 |
| 2022-06-08 | 60.86 | $36.35 | 358100 |
| 2022-06-07 | 58.93 | $34.80 | 402247 |
| 2022-06-06 | 54.66 | $31.68 | 493641 |
| 2022-06-03 | 61.19 | $35.05 | 586300 |
| 2022-06-02 | 57.92 | $32.74 | 417262 |
| 2022-06-01 | 61.87 | $34.58 | 1.2M |
| 2022-05-31 | 57.84 | $31.87 | 407112 |
| 2022-05-27 | 58.52 | $32.18 | 380220 |
| 2022-05-26 | 54.71 | $29.82 | 410722 |
| 2022-05-25 | 53.57 | $29.15 | 327813 |
| 2022-05-24 | 51.25 | $27.83 | 334938 |
| 2022-05-23 | 50.33 | $27.31 | 431821 |
| 2022-05-20 | 47.48 | $25.75 | 300713 |
| 2022-05-19 | 47.43 | $25.72 | 315101 |
| 2022-05-18 | 46.72 | $25.32 | 468929 |
| 2022-05-17 | 51.06 | $27.98 | 1.5M |
| 2022-05-16 | 60.78 | $32.81 | 642908 |
| 2022-05-13 | 57.64 | $30.83 | 480428 |
| 2022-05-12 | 55.03 | $29.32 | 378117 |
| 2022-05-11 | 53.40 | $28.42 | 388700 |
| 2022-05-10 | 49.64 | $26.46 | 276040 |
| 2022-05-09 | 50.11 | $26.70 | 462100 |
| 2022-05-06 | 55.26 | $29.18 | 540200 |
| 2022-05-05 | 56.09 | $29.56 | 575210 |
| 2022-05-04 | 56.33 | $29.67 | 663300 |
| 2022-05-03 | 54.59 | $28.61 | 403700 |
| 2022-05-02 | 51.81 | $27.00 | 489215 |
| 2022-04-29 | 52.40 | $27.31 | 676800 |
| 2022-04-28 | 57.80 | $30.01 | 631128 |
| 2022-04-27 | 60.67 | $31.31 | 353100 |
| 2022-04-26 | 58.69 | $29.99 | 606000 |
| 2022-04-25 | 66.80 | $33.35 | 1.7M |
| 2022-04-22 | 80.44 | $37.69 | 1.3M |
| 2022-04-21 | 76.26 | $33.75 | 948202 |
| 2022-04-20 | 75.12 | $32.86 | 626121 |
| 2022-04-19 | 75.51 | $32.96 | 1.1M |
| 2022-04-18 | 75.66 | $33.00 | 1.6M |
| 2022-04-14 | 72.56 | $30.58 | 3.8M |
| 2022-04-13 | 69.93 | $28.83 | 5.8M |
| 2022-04-12 | 52.93 | $21.88 | 523236 |
| 2022-04-11 | 49.70 | $21.05 | 45101 |
| 2022-04-08 | 55.16 | $22.31 | 53214 |
| 2022-04-07 | 53.34 | $21.84 | 76916 |
| 2022-04-06 | 52.45 | $21.61 | 63403 |
| 2022-04-05 | 56.81 | $22.58 | 62100 |
| 2022-04-04 | 57.18 | $22.66 | 68600 |
| 2022-04-01 | 57.59 | $22.75 | 90102 |
| 2022-03-31 | 55.77 | $22.20 | 217334 |
| 2022-03-30 | 56.87 | $22.46 | 90700 |
| 2022-03-29 | 54.93 | $21.86 | 70607 |
| 2022-03-28 | 57.42 | $22.47 | 82206 |
| 2022-03-25 | 57.54 | $22.50 | 137622 |
| 2022-03-24 | 54.45 | $21.49 | 88800 |
| 2022-03-23 | 57.77 | $22.33 | 34921 |
| 2022-03-22 | 56.73 | $21.98 | 55517 |
| 2022-03-21 | 57.85 | $22.27 | 64619 |
| 2022-03-18 | 52.76 | $20.61 | 103900 |
| 2022-03-17 | 53.68 | $20.86 | 59946 |
| 2022-03-16 | 49.24 | $19.55 | 75700 |
| 2022-03-15 | 46.48 | $18.81 | 77300 |
| 2022-03-14 | 44.58 | $18.32 | 171867 |
| 2022-03-11 | 56.00 | $21.29 | 100409 |
| 2022-03-10 | 61.32 | $22.35 | 148034 |
| 2022-03-09 | 66.41 | $23.25 | 183030 |
| 2022-03-08 | 79.36 | $25.11 | 228400 |
| 2022-03-07 | 75.39 | $23.49 | 343392 |
| 2022-03-04 | 70.42 | $22.00 | 154916 |
| 2022-03-03 | 68.38 | $21.50 | 126200 |
| 2022-03-02 | 68.09 | $21.43 | 174601 |
| 2022-03-01 | 66.32 | $21.01 | 413000 |
| 2022-02-28 | 67.42 | $21.14 | 122718 |
| 2022-02-25 | 68.33 | $21.25 | 145818 |
| 2022-02-24 | 67.18 | $20.95 | 133900 |
| 2022-02-23 | 63.16 | $20.00 | 123509 |
| 2022-02-22 | 62.37 | $19.83 | 65722 |
| 2022-02-18 | 60.93 | $19.52 | 37121 |
| 2022-02-17 | 60.65 | $19.46 | 25400 |
| 2022-02-16 | 63.81 | $19.90 | 31700 |
| 2022-02-15 | 61.97 | $19.47 | 54926 |
| 2022-02-14 | 67.91 | $20.25 | 51649 |
| 2022-02-11 | 67.26 | $20.08 | 94600 |
| 2022-02-10 | 67.07 | $20.03 | 131042 |
| 2022-02-09 | 62.31 | $18.86 | 88239 |
| 2022-02-08 | 55.14 | $17.50 | 25734 |
| 2022-02-07 | 58.07 | $17.88 | 33605 |
| 2022-02-04 | 55.16 | $17.39 | 43800 |
| 2022-02-03 | 55.76 | $17.47 | 28416 |
| 2022-02-02 | 55.35 | $17.40 | 40400 |
| 2022-02-01 | 59.10 | $17.91 | 32600 |
| 2022-01-31 | 58.36 | $17.77 | 37600 |
| 2022-01-28 | 59.01 | $17.86 | 20400 |
| 2022-01-27 | 62.92 | $18.39 | 59400 |
| 2022-01-26 | 61.12 | $18.00 | 79700 |
| 2022-01-25 | 57.17 | $17.22 | 86268 |
| 2022-01-24 | 53.68 | $16.61 | 118800 |
| 2022-01-21 | 61.94 | $17.66 | 71538 |
| 2022-01-20 | 66.98 | $18.20 | 32937 |
| 2022-01-19 | 67.36 | $18.24 | 48800 |
| 2022-01-18 | 68.01 | $18.31 | 67936 |
| 2022-01-14 | 71.38 | $18.67 | 46848 |
| 2022-01-13 | 68.72 | $18.02 | 104332 |
| 2022-01-12 | 66.50 | $17.53 | 73200 |
| 2022-01-11 | 68.09 | $17.70 | 41100 |
| 2022-01-10 | 67.21 | $17.50 | 52531 |
| 2022-01-07 | 70.94 | $17.90 | 91657 |
| 2022-01-06 | 68.80 | $17.38 | 60507 |
| 2022-01-05 | 68.38 | $17.28 | 95944 |
| 2022-01-04 | 65.96 | $16.73 | 84902 |
| 2022-01-03 | 62.05 | $15.95 | 63547 |
| 2021-12-31 | 53.54 | $14.64 | 219444 |
| 2021-12-30 | 59.65 | $15.27 | 46700 |
| 2021-12-29 | 62.79 | $15.56 | 37250 |
| 2021-12-28 | 65.03 | $15.76 | 53026 |
| 2021-12-27 | 64.97 | $15.75 | 87518 |
| 2021-12-23 | 60.44 | $15.04 | 37614 |
| 2021-12-22 | 60.02 | $14.98 | 36200 |
| 2021-12-21 | 58.93 | $14.82 | 51400 |
| 2021-12-20 | 57.91 | $14.67 | 47101 |
| 2021-12-17 | 57.44 | $14.60 | 81100 |
| 2021-12-16 | 53.88 | $14.09 | 29719 |
| 2021-12-15 | 52.39 | $13.89 | 24712 |
| 2021-12-14 | 54.04 | $14.09 | 94200 |
| 2021-12-13 | 53.97 | $14.08 | 43246 |
| 2021-12-10 | 57.07 | $14.46 | 41000 |
| 2021-12-09 | 61.47 | $14.96 | 22405 |
| 2021-12-08 | 61.36 | $14.94 | 26800 |
| 2021-12-07 | 61.14 | $14.90 | 51631 |
| 2021-12-06 | 60.35 | $14.75 | 85897 |
| 2021-12-03 | 53.77 | $13.65 | 18400 |
| 2021-12-02 | 55.44 | $13.86 | 28200 |
| 2021-12-01 | 52.36 | $13.40 | 20000 |
| 2021-11-30 | 53.82 | $13.59 | 67724 |
| 2021-11-29 | 57.33 | $14.03 | 47906 |
| 2021-11-26 | 58.15 | $14.13 | 243800 |
| 2021-11-24 | 55.10 | $13.63 | 20937 |
| 2021-11-23 | 56.43 | $13.80 | 22412 |
| 2021-11-22 | 55.04 | $13.57 | 45500 |
| 2021-11-19 | 54.86 | $13.54 | 72611 |
| 2021-11-18 | 58.23 | $14.00 | 47100 |
| 2021-11-17 | 57.20 | $13.81 | 40817 |
| 2021-11-16 | 60.33 | $14.23 | 36908 |
| 2021-11-15 | 58.90 | $13.95 | 79543 |
| 2021-11-12 | 60.07 | $14.11 | 56815 |
| 2021-11-11 | 58.86 | $13.86 | 95300 |
| 2021-11-10 | 58.57 | $13.80 | 119300 |
| 2021-11-09 | 67.10 | $14.95 | 160136 |
| 2021-11-08 | 66.82 | $14.88 | 64900 |
| 2021-11-05 | 63.91 | $14.18 | 54600 |
| 2021-11-04 | 65.31 | $14.36 | 108411 |
| 2021-11-03 | 70.35 | $14.98 | 59700 |
| 2021-11-02 | 71.36 | $15.10 | 153252 |
| 2021-11-01 | 72.44 | $15.23 | 234100 |
| 2021-10-29 | 68.64 | $14.13 | 62900 |
| 2021-10-28 | 68.34 | $14.05 | 232300 |
| 2021-10-27 | 63.57 | $12.90 | 225300 |
| 2021-10-26 | 63.34 | $12.85 | 169906 |
| 2021-10-25 | 64.11 | $12.95 | 373500 |
| 2021-10-22 | 54.79 | $11.15 | 105504 |
| 2021-10-21 | 53.19 | $10.90 | 729512 |
| 2021-10-20 | 54.36 | $11.06 | 209300 |
| 2021-10-19 | 52.88 | $10.82 | 165914 |
| 2021-10-18 | 70.40 | $12.76 | 26120 |
| 2021-10-15 | 73.88 | $13.05 | 58900 |
| 2021-10-14 | 71.68 | $12.57 | 47700 |
| 2021-10-13 | 65.68 | $11.52 | 9500 |
| 2021-10-12 | 65.28 | $11.46 | 13712 |
| 2021-10-11 | 68.70 | $11.73 | 210537 |
| 2021-10-08 | 66.93 | $11.44 | 44065 |
| 2021-10-07 | 64.98 | $11.14 | 48045 |
| 2021-10-06 | 60.33 | $10.51 | 110725 |
| 2021-10-05 | 63.38 | $10.75 | 148123 |
| 2021-10-04 | 55.34 | $9.85 | 71439 |
| 2021-10-01 | 44.40 | $9.00 | 16200 |
| 2021-09-30 | 44.40 | $9.00 | 12300 |
| 2021-09-29 | 44.40 | $9.00 | 17029 |
| 2021-09-28 | 45.52 | $9.10 | 20435 |
| 2021-09-27 | 44.86 | $9.05 | 32100 |
| 2021-09-24 | 44.21 | $9.00 | 9840 |
| 2021-09-23 | 45.84 | $9.16 | 37531 |
| 2021-09-22 | 42.17 | $8.87 | 45147 |
| 2021-09-21 | 43.03 | $8.96 | 3900 |
| 2021-09-20 | 42.53 | $8.92 | 18627 |
| 2021-09-17 | 42.41 | $8.91 | 33838 |
| 2021-09-16 | 45.45 | $9.25 | 16141 |
| 2021-09-15 | 46.96 | $9.41 | 36255 |
| 2021-09-14 | 43.75 | $9.12 | 13171 |
| 2021-09-13 | 45.84 | $9.35 | 19629 |
| 2021-09-10 | 45.73 | $9.34 | 30336 |
| 2021-09-09 | 47.24 | $9.51 | 25300 |
| 2021-09-08 | 47.59 | $9.55 | 41200 |
| 2021-09-07 | 47.40 | $9.53 | 14800 |
| 2021-09-03 | 47.05 | $9.49 | 14014 |
| 2021-09-02 | 45.11 | $9.27 | 11308 |
| 2021-09-01 | 45.83 | $9.37 | 22806 |
| 2021-08-31 | 48.03 | $9.67 | 15069 |
| 2021-08-30 | 45.81 | $9.40 | 24452 |
| 2021-08-27 | 46.65 | $9.52 | 68149 |
| 2021-08-26 | 38.39 | $8.60 | 303221 |
| 2021-08-25 | 34.40 | $8.22 | 137400 |
| 2021-08-24 | 36.72 | $8.61 | 82700 |
| 2021-08-23 | 36.78 | $8.62 | 79300 |
| 2021-08-20 | 37.30 | $8.71 | 66500 |
| 2021-08-19 | 35.76 | $8.55 | 52661 |
| 2021-08-18 | 38.40 | $9.02 | 74810 |
| 2021-08-17 | 37.28 | $8.90 | 134518 |
| 2021-08-16 | 48.94 | $10.55 | 9335 |
| 2021-08-13 | 48.85 | $10.54 | 4800 |
| 2021-08-12 | 52.26 | $10.92 | 4400 |
| 2021-08-11 | 52.09 | $10.90 | 18217 |
| 2021-08-10 | 51.69 | $10.85 | 6215 |
| 2021-08-09 | 54.74 | $11.20 | 7500 |
| 2021-08-06 | 53.24 | $11.00 | 24200 |
| 2021-08-05 | 54.35 | $11.13 | 8300 |
| 2021-08-04 | 51.62 | $10.76 | 7500 |
| 2021-08-03 | 50.64 | $10.63 | 23128 |
| 2021-08-02 | 54.88 | $11.15 | 2350 |
| 2021-07-30 | 53.09 | $10.90 | 14600 |
| 2021-07-29 | 56.51 | $11.30 | 13409 |
| 2021-07-28 | 55.34 | $11.13 | 15900 |
| 2021-07-27 | 56.61 | $11.28 | 22435 |
| 2021-07-26 | 56.78 | $11.30 | 10315 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.85
2026-07-22
Close Price
$7.92
Vol: 296844
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -16.85 | $7.92 | 296844 |
| 2026-07-21 | -2.92 | $7.72 | 406536 |
| 2026-07-20 | -19.01 | $7.37 | 319500 |
| 2026-07-17 | -19.01 | $7.37 | 302100 |
| 2026-07-16 | -32.03 | $7.26 | 373800 |
| 2026-07-15 | -37.50 | $7.29 | 374107 |
| 2026-07-14 | -23.61 | $7.49 | 424767 |
| 2026-07-13 | -51.52 | $7.35 | 628222 |
| 2026-07-10 | -71.43 | $7.01 | 287500 |
| 2026-07-09 | -71.89 | $7.00 | 467843 |
| 2026-07-08 | -51.61 | $7.44 | 1.1M |
| 2026-07-07 | -89.40 | $6.62 | 423349 |
| 2026-07-06 | -96.31 | $6.47 | 277500 |
| 2026-07-02 | -85.71 | $6.70 | 453092 |
| 2026-07-01 | -87.56 | $6.66 | 531643 |
| 2026-06-30 | -72.35 | $6.99 | 635839 |
| 2026-06-29 | -85.71 | $6.70 | 440334 |
| 2026-06-26 | -81.57 | $6.79 | 1.1M |
| 2026-06-25 | -72.81 | $6.98 | 595151 |
| 2026-06-24 | -82.03 | $6.78 | 1.1M |
| 2026-06-23 | -71.88 | $7.18 | 436584 |
| 2026-06-22 | -54.69 | $7.51 | 534848 |
| 2026-06-18 | -71.88 | $7.18 | 1.0M |
| 2026-06-17 | -52.60 | $7.55 | 556930 |
| 2026-06-16 | -54.17 | $7.52 | 972751 |
| 2026-06-15 | -48.44 | $7.63 | 1.3M |
| 2026-06-12 | -36.98 | $7.85 | 722100 |
| 2026-06-11 | -27.46 | $8.03 | 688532 |
| 2026-06-10 | -14.36 | $8.18 | 658429 |
| 2026-06-09 | -44.08 | $7.36 | 742314 |
| 2026-06-08 | -23.17 | $7.84 | 459943 |
| 2026-06-05 | -29.73 | $7.56 | 586400 |
| 2026-06-04 | -3.98 | $8.30 | 854906 |
| 2026-06-03 | -10.51 | $8.07 | 846700 |
| 2026-06-02 | -14.77 | $7.92 | 741300 |
| 2026-06-01 | -27.84 | $7.46 | 814820 |
| 2026-05-29 | -38.07 | $7.10 | 728200 |
| 2026-05-28 | -40.91 | $7.00 | 1.1M |
| 2026-05-27 | -44.89 | $6.86 | 1.0M |
| 2026-05-26 | -39.20 | $7.06 | 736163 |
| 2026-05-22 | -16.76 | $7.85 | 765734 |
| 2026-05-21 | -32.39 | $7.30 | 701665 |
| 2026-05-20 | -23.30 | $7.62 | 1.1M |
| 2026-05-19 | -2.14 | $8.12 | 1.3M |
| 2026-05-18 | -0.38 | $7.54 | 1.0M |
| 2026-05-15 | -8.40 | $7.10 | 910519 |
| 2026-05-14 | -21.43 | $6.79 | 704800 |
| 2026-05-13 | -25.63 | $6.69 | 971027 |
| 2026-05-12 | -4.37 | $6.89 | 1.0M |
| 2026-05-11 | -49.03 | $5.97 | 548900 |
| 2026-05-08 | -56.31 | $5.82 | 880000 |
| 2026-05-07 | -67.48 | $5.59 | 1.9M |
| 2026-05-06 | -42.11 | $6.18 | 858526 |
| 2026-05-05 | -10.00 | $6.79 | 515311 |
| 2026-05-04 | -18.22 | $6.92 | 561741 |
| 2026-05-01 | -28.00 | $6.70 | 433738 |
| 2026-04-30 | -24.78 | $6.78 | 605761 |
| 2026-04-29 | -16.81 | $6.96 | 759800 |
| 2026-04-28 | -37.84 | $6.69 | 828804 |
| 2026-04-27 | -56.29 | $6.33 | 638846 |
| 2026-04-24 | -59.79 | $6.23 | 514823 |
| 2026-04-23 | -59.44 | $6.24 | 1.0M |
| 2026-04-22 | -61.19 | $6.19 | 854415 |
| 2026-04-21 | -65.73 | $6.06 | 1.2M |
| 2026-04-20 | -79.02 | $5.68 | 807971 |
| 2026-04-17 | -90.56 | $5.35 | 1.4M |
| 2026-04-16 | -96.62 | $5.65 | 1.2M |
| 2026-04-15 | -96.44 | $5.77 | 1.3M |
| 2026-04-14 | -99.51 | $5.89 | 565609 |
| 2026-04-13 | -74.06 | $6.37 | 513600 |
| 2026-04-10 | -61.54 | $6.34 | 619800 |
| 2026-04-09 | -61.19 | $6.30 | 1.3M |
| 2026-04-08 | -59.70 | $6.34 | 1.6M |
| 2026-04-07 | -31.72 | $7.09 | 595342 |
| 2026-04-06 | -33.21 | $7.05 | 604800 |
| 2026-04-02 | -38.81 | $6.90 | 1.2M |
| 2026-04-01 | -61.19 | $6.30 | 805127 |
| 2026-03-31 | -36.36 | $6.90 | 1.3M |
| 2026-03-30 | -11.54 | $7.61 | 1.6M |
| 2026-03-27 | -2.42 | $7.10 | 700820 |
| 2026-03-26 | -11.11 | $6.92 | 664392 |
| 2026-03-25 | -25.10 | $6.55 | 761818 |
| 2026-03-24 | -10.46 | $6.90 | 987000 |
| 2026-03-23 | -24.22 | $6.45 | 1.2M |
| 2026-03-20 | -7.17 | $6.83 | 1.2M |
| 2026-03-19 | -7.62 | $6.82 | 1.0M |
| 2026-03-18 | -4.09 | $6.87 | 1.1M |
| 2026-03-17 | -8.92 | $6.70 | 1.1M |
| 2026-03-16 | -13.06 | $6.50 | 1.5M |
| 2026-03-13 | -5.88 | $6.01 | 1.9M |
| 2026-03-12 | -23.70 | $5.69 | 2.8M |
| 2026-03-11 | -14.45 | $5.85 | 1.1M |
| 2026-03-10 | -34.68 | $5.50 | 1.3M |
| 2026-03-09 | -26.59 | $5.64 | 1.7M |
| 2026-03-06 | -27.54 | $5.58 | 1.5M |
| 2026-03-05 | -41.92 | $5.34 | 1.8M |
| 2026-03-04 | -42.52 | $5.33 | 1.1M |
| 2026-03-03 | -29.94 | $5.54 | 1.9M |
| 2026-03-02 | -13.29 | $5.75 | 1.7M |
| 2026-02-27 | -28.89 | $5.21 | 658839 |
| 2026-02-26 | -37.78 | $5.09 | 607202 |
| 2026-02-25 | -45.93 | $4.98 | 444357 |
| 2026-02-24 | -31.14 | $5.08 | 323100 |
| 2026-02-23 | -24.57 | $5.17 | 467271 |
| 2026-02-20 | -17.14 | $5.30 | 1.1M |
| 2026-02-19 | -1.71 | $5.57 | 1.5M |
| 2026-02-18 | -6.08 | $5.24 | 1.3M |
| 2026-02-17 | -34.51 | $4.78 | 806243 |
| 2026-02-13 | -12.68 | $5.09 | 894168 |
| 2026-02-12 | -45.77 | $4.62 | 791100 |
| 2026-02-11 | -0.70 | $5.26 | 1.1M |
| 2026-02-10 | -36.00 | $4.65 | 377595 |
| 2026-02-09 | -36.00 | $4.65 | 242264 |
| 2026-02-06 | -24.80 | $4.79 | 741133 |
| 2026-02-05 | -47.20 | $4.51 | 897659 |
| 2026-02-04 | -13.60 | $4.93 | 694541 |
| 2026-02-03 | -22.40 | $4.82 | 931600 |
| 2026-02-02 | -35.20 | $4.66 | 1.1M |
| 2026-01-30 | -44.00 | $4.55 | 625528 |
| 2026-01-29 | -42.40 | $4.57 | 957224 |
| 2026-01-28 | -53.60 | $4.43 | 588632 |
| 2026-01-27 | -61.60 | $4.33 | 1.3M |
| 2026-01-26 | -92.00 | $3.95 | 1.3M |
| 2026-01-23 | -93.55 | $3.94 | 1.2M |
| 2026-01-22 | -97.58 | $3.89 | 2.3M |
| 2026-01-21 | -75.45 | $4.27 | 1.3M |
| 2026-01-20 | -83.64 | $4.18 | 1.2M |
| 2026-01-16 | -44.55 | $4.61 | 482700 |
| 2026-01-15 | -34.55 | $4.72 | 543303 |
| 2026-01-14 | -14.55 | $4.94 | 722300 |
| 2026-01-13 | -32.67 | $4.68 | 757943 |
| 2026-01-12 | -73.88 | $4.35 | 606000 |
| 2026-01-09 | -76.40 | $4.38 | 717600 |
| 2026-01-08 | -84.34 | $4.26 | 910716 |
| 2026-01-07 | -94.15 | $4.10 | 1.0M |
| 2026-01-06 | -83.85 | $4.44 | 795613 |
| 2026-01-05 | -91.00 | $4.37 | 970200 |
| 2026-01-02 | -86.64 | $4.47 | 752056 |
| 2025-12-31 | -76.67 | $4.74 | 793900 |
| 2025-12-30 | -79.79 | $4.75 | 817216 |
| 2025-12-29 | -81.91 | $4.69 | 1.1M |
| 2025-12-26 | -96.81 | $4.27 | 653244 |
| 2025-12-24 | -90.43 | $4.45 | 461121 |
| 2025-12-23 | -95.39 | $4.31 | 682009 |
| 2025-12-22 | -90.78 | $4.44 | 706200 |
| 2025-12-19 | -97.52 | $4.25 | 1.5M |
| 2025-12-18 | -99.62 | $4.39 | 837239 |
| 2025-12-17 | -98.85 | $4.43 | 1.0M |
| 2025-12-16 | -100.00 | $4.52 | 738610 |
| 2025-12-15 | -95.61 | $4.82 | 695426 |
| 2025-12-12 | -97.65 | $4.92 | 745100 |
| 2025-12-11 | -97.73 | $5.28 | 527100 |
| 2025-12-10 | -81.98 | $5.59 | 1.3M |
| 2025-12-09 | -78.49 | $5.65 | 586847 |
| 2025-12-08 | -93.60 | $5.39 | 685300 |
| 2025-12-05 | -73.21 | $5.77 | 662065 |
| 2025-12-04 | -39.56 | $6.28 | 722700 |
| 2025-12-03 | -65.93 | $5.80 | 1.1M |
| 2025-12-02 | -28.02 | $6.49 | 1.1M |
| 2025-12-01 | -2.30 | $6.88 | 445400 |
| 2025-11-28 | -4.38 | $6.71 | 464035 |
| 2025-11-26 | -16.88 | $6.51 | 324200 |
| 2025-11-25 | -20.00 | $6.46 | 397118 |
| 2025-11-24 | -21.88 | $6.43 | 971327 |
| 2025-11-21 | -46.77 | $6.17 | 570832 |
| 2025-11-20 | -63.11 | $5.94 | 653600 |
| 2025-11-19 | -74.76 | $5.70 | 404925 |
| 2025-11-18 | -75.24 | $5.69 | 338300 |
| 2025-11-17 | -81.55 | $5.56 | 407800 |
| 2025-11-14 | -60.68 | $5.99 | 357171 |
| 2025-11-13 | -65.53 | $5.89 | 445433 |
| 2025-11-12 | -60.68 | $5.99 | 374430 |
| 2025-11-11 | -59.71 | $6.01 | 461800 |
| 2025-11-10 | -72.30 | $5.77 | 304300 |
| 2025-11-07 | -69.48 | $5.83 | 680365 |
| 2025-11-06 | -96.71 | $5.25 | 952514 |
| 2025-11-05 | -98.35 | $6.12 | 529500 |
| 2025-11-04 | -94.21 | $6.20 | 303800 |
| 2025-11-03 | -86.99 | $6.29 | 394800 |
| 2025-10-31 | -60.90 | $6.65 | 703400 |
| 2025-10-30 | -82.71 | $6.36 | 505441 |
| 2025-10-29 | -94.70 | $6.21 | 412901 |
| 2025-10-28 | -96.52 | $6.35 | 1.2M |
| 2025-10-27 | -93.02 | $6.66 | 497000 |
| 2025-10-24 | -55.81 | $6.98 | 388145 |
| 2025-10-23 | -45.10 | $7.16 | 621534 |
| 2025-10-22 | -80.39 | $6.80 | 407941 |
| 2025-10-21 | -78.43 | $6.82 | 336100 |
| 2025-10-20 | -83.33 | $6.77 | 333247 |
| 2025-10-17 | -88.24 | $6.72 | 361166 |
| 2025-10-16 | -71.57 | $6.89 | 341906 |
| 2025-10-15 | -60.78 | $7.00 | 561343 |
| 2025-10-14 | -52.94 | $7.08 | 823600 |
| 2025-10-13 | -70.59 | $6.90 | 410937 |
| 2025-10-10 | -99.02 | $6.61 | 712600 |
| 2025-10-09 | -51.96 | $7.09 | 260446 |
| 2025-10-08 | -55.88 | $7.05 | 548749 |
| 2025-10-07 | -38.24 | $7.23 | 251526 |
| 2025-10-06 | -27.45 | $7.34 | 477619 |
| 2025-10-03 | -40.20 | $7.21 | 291423 |
| 2025-10-02 | -69.57 | $6.95 | 407988 |
| 2025-10-01 | -48.70 | $7.19 | 567028 |
| 2025-09-30 | -62.70 | $7.07 | 453928 |
| 2025-09-29 | -62.99 | $7.07 | 461500 |
| 2025-09-26 | -48.84 | $7.26 | 403232 |
| 2025-09-25 | -45.74 | $7.30 | 347211 |
| 2025-09-24 | -42.64 | $7.34 | 641749 |
| 2025-09-23 | -74.42 | $6.93 | 595600 |
| 2025-09-22 | -89.31 | $6.74 | 455851 |
| 2025-09-19 | -97.79 | $6.69 | 944931 |
| 2025-09-18 | -97.96 | $7.06 | 372361 |
| 2025-09-17 | -86.60 | $7.18 | 418700 |
| 2025-09-16 | -52.94 | $7.48 | 504100 |
| 2025-09-15 | -94.12 | $7.06 | 326500 |
| 2025-09-12 | -87.25 | $7.13 | 319800 |
| 2025-09-11 | -75.49 | $7.25 | 248900 |
| 2025-09-10 | -66.67 | $7.34 | 341400 |
| 2025-09-09 | -91.74 | $7.10 | 301445 |
| 2025-09-08 | -82.74 | $7.34 | 254100 |
| 2025-09-05 | -75.13 | $7.49 | 437488 |
| 2025-09-04 | -70.05 | $7.62 | 367733 |
| 2025-09-03 | -72.77 | $7.58 | 409238 |
| 2025-09-02 | -60.09 | $7.85 | 271000 |
| 2025-08-29 | -67.14 | $7.70 | 366824 |
| 2025-08-28 | -73.52 | $7.76 | 216664 |
| 2025-08-27 | -82.70 | $7.55 | 269648 |
| 2025-08-26 | -87.20 | $7.42 | 414388 |
| 2025-08-25 | -82.40 | $7.60 | 377000 |
| 2025-08-22 | -79.77 | $7.69 | 584200 |
| 2025-08-21 | -87.10 | $7.44 | 446300 |
| 2025-08-20 | -93.26 | $7.23 | 497757 |
| 2025-08-19 | -92.38 | $7.26 | 967603 |
| 2025-08-18 | -79.94 | $7.74 | 342200 |
| 2025-08-15 | -86.53 | $7.52 | 493219 |
| 2025-08-14 | -86.53 | $7.52 | 647710 |
| 2025-08-13 | -88.92 | $7.44 | 892395 |
| 2025-08-12 | -98.41 | $7.31 | 1.6M |
| 2025-08-11 | -83.54 | $8.43 | 654244 |
| 2025-08-08 | -69.62 | $8.76 | 509807 |
| 2025-08-07 | -77.64 | $8.57 | 1.2M |
| 2025-08-06 | -83.12 | $8.44 | 497300 |
| 2025-08-05 | -79.75 | $8.53 | 528700 |
| 2025-08-04 | -76.03 | $8.62 | 691535 |
| 2025-08-01 | -61.57 | $8.97 | 389743 |
| 2025-07-31 | -20.25 | $9.97 | 461609 |
| 2025-07-30 | -14.46 | $10.11 | 328104 |
| 2025-07-29 | -7.02 | $10.29 | 370235 |
| 2025-07-28 | -4.55 | $10.35 | 703200 |
| 2025-07-25 | -43.80 | $9.40 | 612115 |
| 2025-07-24 | -43.80 | $9.40 | 707512 |
| 2025-07-23 | -70.66 | $8.75 | 489750 |
| 2025-07-22 | -87.19 | $8.35 | 285129 |
| 2025-07-21 | -100.00 | $8.06 | 322849 |
| 2025-07-18 | -98.03 | $8.31 | 439600 |
| 2025-07-17 | -96.94 | $8.35 | 501710 |
| 2025-07-16 | -99.72 | $8.30 | 377483 |
| 2025-07-15 | -99.33 | $8.89 | 423507 |
| 2025-07-14 | -91.60 | $9.71 | 249600 |
| 2025-07-11 | -77.20 | $10.07 | 155024 |
| 2025-07-10 | -72.40 | $10.19 | 201530 |
| 2025-07-09 | -76.00 | $10.10 | 168339 |
| 2025-07-08 | -62.40 | $10.44 | 889002 |
| 2025-07-07 | -90.00 | $9.75 | 378428 |
| 2025-07-03 | -73.47 | $10.20 | 109900 |
| 2025-07-02 | -68.57 | $10.32 | 221451 |
| 2025-07-01 | -84.08 | $9.94 | 226510 |
| 2025-06-30 | -95.24 | $9.80 | 281600 |
| 2025-06-27 | -90.04 | $9.92 | 823847 |
| 2025-06-26 | -84.85 | $10.04 | 330813 |
| 2025-06-25 | -99.13 | $9.71 | 272342 |
| 2025-06-24 | -73.46 | $10.09 | 259064 |
| 2025-06-23 | -53.72 | $10.41 | 271200 |
| 2025-06-20 | -16.61 | $11.48 | 711030 |
| 2025-06-18 | -11.50 | $11.64 | 237500 |
| 2025-06-17 | -13.74 | $11.57 | 304049 |
| 2025-06-16 | -21.09 | $11.34 | 295300 |
| 2025-06-13 | -3.19 | $11.90 | 415626 |
| 2025-06-12 | -12.77 | $11.33 | 169600 |
| 2025-06-11 | -11.70 | $11.36 | 353700 |
| 2025-06-10 | -14.34 | $11.26 | 249524 |
| 2025-06-09 | -16.30 | $11.13 | 303800 |
| 2025-06-06 | -5.45 | $11.16 | 288300 |
| 2025-06-05 | -20.27 | $10.56 | 253600 |
| 2025-06-04 | -9.60 | $10.85 | 381707 |
| 2025-06-03 | -0.65 | $10.92 | 363025 |
| 2025-06-02 | -22.68 | $10.12 | 242200 |
| 2025-05-30 | -30.58 | $9.89 | 399210 |
| 2025-05-29 | -27.55 | $9.97 | 244200 |
| 2025-05-28 | -23.73 | $10.08 | 255000 |
| 2025-05-27 | -28.81 | $9.93 | 318660 |
| 2025-05-23 | -47.80 | $9.37 | 282610 |
| 2025-05-22 | -55.59 | $9.14 | 268000 |
| 2025-05-21 | -55.25 | $9.15 | 190100 |
| 2025-05-20 | -42.37 | $9.53 | 286100 |
| 2025-05-19 | -43.39 | $9.50 | 339600 |
| 2025-05-16 | -32.54 | $9.82 | 294206 |
| 2025-05-15 | -29.15 | $9.92 | 407200 |
| 2025-05-14 | -18.98 | $10.22 | 319541 |
| 2025-05-13 | -16.27 | $10.30 | 508410 |
| 2025-05-12 | -9.05 | $9.94 | 597300 |
| 2025-05-09 | -36.72 | $9.14 | 603438 |
| 2025-05-08 | -57.49 | $8.71 | 401500 |
| 2025-05-07 | -85.98 | $8.12 | 250439 |
| 2025-05-06 | -86.92 | $8.10 | 356779 |
| 2025-05-05 | -94.39 | $7.94 | 366235 |
| 2025-05-02 | -82.94 | $8.33 | 363400 |
| 2025-05-01 | -87.23 | $8.36 | 451100 |
| 2025-04-30 | -96.38 | $8.01 | 790207 |
| 2025-04-29 | -86.29 | $8.54 | 408532 |
| 2025-04-28 | -74.48 | $9.16 | 220079 |
| 2025-04-25 | -67.05 | $9.55 | 152700 |
| 2025-04-24 | -68.95 | $9.45 | 218569 |
| 2025-04-23 | -68.49 | $9.49 | 237635 |
| 2025-04-22 | -69.43 | $9.44 | 283500 |
| 2025-04-21 | -76.04 | $9.09 | 257000 |
| 2025-04-17 | -69.43 | $9.44 | 241300 |
| 2025-04-16 | -78.11 | $8.98 | 203339 |
| 2025-04-15 | -86.23 | $8.55 | 239310 |
| 2025-04-14 | -83.58 | $8.69 | 299820 |
| 2025-04-11 | -83.40 | $8.70 | 320741 |
| 2025-04-10 | -87.74 | $8.47 | 432501 |
| 2025-04-09 | -62.64 | $9.80 | 751100 |
| 2025-04-08 | -96.48 | $8.19 | 542449 |
| 2025-04-07 | -87.01 | $8.90 | 730802 |
| 2025-04-04 | -95.81 | $9.69 | 495039 |
| 2025-04-03 | -72.36 | $11.34 | 305152 |
| 2025-04-02 | -6.10 | $12.97 | 162613 |
| 2025-04-01 | -11.38 | $12.84 | 329100 |
| 2025-03-31 | -18.70 | $12.66 | 248900 |
| 2025-03-28 | -26.83 | $12.46 | 205229 |
| 2025-03-27 | -15.45 | $12.74 | 241900 |
| 2025-03-26 | -13.41 | $12.79 | 244512 |
| 2025-03-25 | -16.10 | $12.64 | 260400 |
| 2025-03-24 | -29.41 | $12.58 | 228700 |
| 2025-03-21 | -41.61 | $12.47 | 410314 |
| 2025-03-20 | -43.81 | $12.52 | 338603 |
| 2025-03-19 | -47.79 | $12.43 | 332400 |
| 2025-03-18 | -63.96 | $12.08 | 269430 |
| 2025-03-17 | -58.81 | $12.32 | 324900 |
| 2025-03-14 | -67.25 | $11.98 | 312623 |
| 2025-03-13 | -87.59 | $11.16 | 461117 |
| 2025-03-12 | -83.02 | $11.39 | 592029 |
| 2025-03-11 | -93.53 | $10.94 | 581678 |
| 2025-03-10 | -89.33 | $11.81 | 416813 |
| 2025-03-07 | -85.39 | $11.95 | 385315 |
| 2025-03-06 | -90.45 | $11.77 | 257000 |
| 2025-03-05 | -87.36 | $11.88 | 349738 |
| 2025-03-04 | -83.86 | $12.08 | 308600 |
| 2025-03-03 | -96.19 | $11.96 | 292576 |
| 2025-02-28 | -83.81 | $12.92 | 330100 |
| 2025-02-27 | -85.02 | $12.89 | 229400 |
| 2025-02-26 | -92.71 | $12.70 | 348100 |
| 2025-02-25 | -97.73 | $12.84 | 235100 |
| 2025-02-24 | -96.99 | $13.38 | 160500 |
| 2025-02-21 | -78.92 | $13.68 | 213823 |
| 2025-02-20 | -63.25 | $13.94 | 261405 |
| 2025-02-19 | -57.23 | $14.04 | 222801 |
| 2025-02-18 | -46.99 | $14.21 | 200200 |
| 2025-02-14 | -31.95 | $14.48 | 137844 |
| 2025-02-13 | -44.38 | $14.27 | 109300 |
| 2025-02-12 | -44.38 | $14.27 | 219500 |
| 2025-02-11 | -6.51 | $14.91 | 272317 |
| 2025-02-10 | -41.42 | $14.32 | 231738 |
| 2025-02-07 | -70.41 | $13.83 | 238700 |
| 2025-02-06 | -78.11 | $13.70 | 399900 |
| 2025-02-05 | -53.25 | $14.12 | 278446 |
| 2025-02-04 | -68.62 | $14.08 | 211000 |
| 2025-02-03 | -91.21 | $13.54 | 285402 |
| 2025-01-31 | -92.89 | $13.63 | 297590 |
| 2025-01-30 | -87.88 | $13.98 | 114900 |
| 2025-01-29 | -80.30 | $14.13 | 144075 |
| 2025-01-28 | -88.89 | $13.96 | 131200 |
| 2025-01-27 | -83.77 | $14.12 | 212248 |
| 2025-01-24 | -98.16 | $14.12 | 122448 |
| 2025-01-23 | -72.51 | $14.48 | 206500 |
| 2025-01-22 | -63.54 | $14.50 | 227303 |
| 2025-01-21 | -61.46 | $14.54 | 146536 |
| 2025-01-17 | -47.52 | $14.76 | 227928 |
| 2025-01-16 | -46.53 | $14.78 | 161100 |
| 2025-01-15 | -43.56 | $14.84 | 235400 |
| 2025-01-14 | -56.44 | $14.58 | 225300 |
| 2025-01-13 | -57.92 | $14.55 | 297334 |
| 2025-01-10 | -63.37 | $14.44 | 295400 |
| 2025-01-08 | -76.73 | $14.17 | 210033 |
| 2025-01-07 | -66.34 | $14.38 | 303700 |
| 2025-01-06 | -47.52 | $14.76 | 346417 |
| 2025-01-03 | -14.93 | $15.41 | 218100 |
| 2025-01-02 | -9.90 | $15.43 | 340500 |
| 2024-12-31 | -40.12 | $14.70 | 207948 |
| 2024-12-30 | -34.13 | $14.80 | 237022 |
| 2024-12-27 | -56.89 | $14.42 | 218100 |
| 2024-12-26 | -64.07 | $14.30 | 313909 |
| 2024-12-24 | -44.91 | $14.62 | 164200 |
| 2024-12-23 | -64.32 | $14.41 | 197749 |
| 2024-12-20 | -82.41 | $14.05 | 465602 |
| 2024-12-19 | -88.44 | $13.93 | 349978 |
| 2024-12-18 | -97.49 | $13.75 | 460483 |
| 2024-12-17 | -75.26 | $14.23 | 336648 |
| 2024-12-16 | -86.63 | $14.20 | 292129 |
| 2024-12-13 | -77.84 | $14.32 | 167324 |
| 2024-12-12 | -71.02 | $14.44 | 180700 |
| 2024-12-11 | -67.60 | $14.48 | 385340 |
| 2024-12-10 | -89.39 | $14.09 | 223143 |
| 2024-12-09 | -89.94 | $14.08 | 258527 |
| 2024-12-06 | -82.65 | $14.07 | 406600 |
| 2024-12-05 | -47.96 | $14.75 | 277800 |
| 2024-12-04 | -55.61 | $14.60 | 373509 |
| 2024-12-03 | -29.52 | $15.02 | 246047 |
| 2024-12-02 | -19.27 | $15.11 | 326703 |
| 2024-11-29 | -19.31 | $15.07 | 77400 |
| 2024-11-27 | -25.86 | $14.86 | 115500 |
| 2024-11-26 | -30.53 | $14.71 | 143941 |
| 2024-11-25 | -17.13 | $15.14 | 226050 |
| 2024-11-22 | -4.67 | $15.54 | 195949 |
| 2024-11-21 | -6.54 | $15.48 | 329722 |
| 2024-11-20 | -4.06 | $15.08 | 338200 |
| 2024-11-19 | -12.40 | $14.67 | 190043 |
| 2024-11-18 | -15.60 | $14.59 | 194700 |
| 2024-11-15 | -40.00 | $13.98 | 252700 |
| 2024-11-14 | -32.40 | $14.17 | 214300 |
| 2024-11-13 | -31.20 | $14.20 | 246712 |
| 2024-11-12 | -36.40 | $14.07 | 371019 |
| 2024-11-11 | -40.00 | $13.98 | 212024 |
| 2024-11-08 | -30.00 | $14.23 | 243300 |
| 2024-11-07 | -41.27 | $13.96 | 249200 |
| 2024-11-06 | -30.95 | $14.22 | 438438 |
| 2024-11-05 | -19.05 | $14.52 | 781500 |
| 2024-11-04 | -78.28 | $13.06 | 427329 |
| 2024-11-01 | -98.44 | $12.53 | 313600 |
| 2024-10-31 | -97.30 | $12.80 | 447200 |
| 2024-10-30 | -94.12 | $13.12 | 326500 |
| 2024-10-29 | -98.47 | $13.11 | 297627 |
| 2024-10-28 | -93.87 | $13.69 | 356000 |
| 2024-10-25 | -65.15 | $14.39 | 110538 |
| 2024-10-24 | -80.30 | $14.09 | 203139 |
| 2024-10-23 | -91.92 | $13.86 | 129200 |
| 2024-10-22 | -76.77 | $14.16 | 161000 |
| 2024-10-21 | -87.56 | $13.98 | 217012 |
| 2024-10-18 | -84.27 | $14.15 | 235500 |
| 2024-10-17 | -76.57 | $14.37 | 144503 |
| 2024-10-16 | -79.72 | $14.28 | 165033 |
| 2024-10-15 | -86.01 | $14.10 | 280214 |
| 2024-10-14 | -73.78 | $14.45 | 212937 |
| 2024-10-11 | -58.39 | $14.89 | 350100 |
| 2024-10-10 | -63.21 | $14.67 | 148900 |
| 2024-10-09 | -70.57 | $14.45 | 233638 |
| 2024-10-08 | -70.48 | $14.34 | 301928 |
| 2024-10-07 | -34.92 | $15.46 | 540161 |
| 2024-10-04 | -44.76 | $15.15 | 307500 |
| 2024-10-03 | -46.35 | $15.10 | 386700 |
| 2024-10-02 | -63.17 | $14.57 | 262300 |
| 2024-10-01 | -68.89 | $14.39 | 412700 |
| 2024-09-30 | -85.08 | $13.88 | 684648 |
| 2024-09-27 | -62.86 | $14.58 | 276700 |
| 2024-09-26 | -80.32 | $14.03 | 723400 |
| 2024-09-25 | -50.16 | $14.98 | 378114 |
| 2024-09-24 | -37.78 | $15.37 | 274246 |
| 2024-09-23 | -33.97 | $15.49 | 838347 |
| 2024-09-20 | -44.66 | $15.12 | 1.5M |
| 2024-09-19 | -32.04 | $15.51 | 329500 |
| 2024-09-18 | -40.45 | $15.25 | 383438 |
| 2024-09-17 | -40.78 | $15.24 | 495800 |
| 2024-09-16 | -66.67 | $14.44 | 325036 |
| 2024-09-13 | -86.41 | $13.83 | 625235 |
| 2024-09-12 | -84.14 | $13.90 | 421874 |
| 2024-09-11 | -87.38 | $13.80 | 262400 |
| 2024-09-10 | -94.92 | $13.70 | 497519 |
| 2024-09-09 | -78.98 | $14.17 | 333800 |
| 2024-09-06 | -94.92 | $13.70 | 292250 |
| 2024-09-05 | -98.38 | $14.07 | 194800 |
| 2024-09-04 | -73.72 | $14.48 | 222800 |
| 2024-09-03 | -41.28 | $15.27 | 273700 |
| 2024-08-30 | -13.13 | $16.08 | 317023 |
| 2024-08-29 | 0.00 | $16.18 | 260300 |
| 2024-08-28 | -36.68 | $15.51 | 153300 |
| 2024-08-27 | -40.22 | $15.47 | 130200 |
| 2024-08-26 | -38.02 | $15.55 | 164630 |
| 2024-08-23 | -40.22 | $15.47 | 116229 |
| 2024-08-22 | -50.94 | $15.12 | 132100 |
| 2024-08-21 | -51.48 | $15.10 | 197916 |
| 2024-08-20 | -51.21 | $15.11 | 171149 |
| 2024-08-19 | -39.89 | $15.53 | 167300 |
| 2024-08-16 | -45.55 | $15.32 | 149614 |
| 2024-08-15 | -49.24 | $15.31 | 159300 |
| 2024-08-14 | -48.09 | $15.47 | 287331 |
| 2024-08-13 | -47.13 | $15.51 | 287636 |
| 2024-08-12 | -50.24 | $15.38 | 293900 |
| 2024-08-09 | -60.05 | $14.97 | 386200 |
| 2024-08-08 | -64.83 | $14.77 | 412038 |
| 2024-08-07 | -81.58 | $14.07 | 321244 |
| 2024-08-06 | -87.80 | $13.81 | 616628 |
| 2024-08-05 | -81.58 | $14.07 | 337327 |
| 2024-08-02 | -91.27 | $14.45 | 357000 |
| 2024-08-01 | -59.39 | $15.74 | 242700 |
| 2024-07-31 | -21.97 | $16.81 | 174400 |
| 2024-07-30 | -33.91 | $16.30 | 236367 |
| 2024-07-29 | -32.36 | $16.26 | 226049 |
| 2024-07-26 | -20.16 | $16.72 | 257300 |
| 2024-07-25 | -12.73 | $17.00 | 402239 |
| 2024-07-24 | -33.69 | $16.21 | 163500 |
| 2024-07-23 | -31.30 | $16.30 | 221612 |
| 2024-07-22 | -16.45 | $16.86 | 233510 |
| 2024-07-19 | -14.59 | $16.93 | 206603 |
| 2024-07-18 | -14.32 | $16.94 | 372700 |
| 2024-07-17 | -2.91 | $16.99 | 320400 |
| 2024-07-16 | -2.04 | $16.56 | 253453 |
| 2024-07-15 | -4.55 | $16.35 | 396100 |
| 2024-07-12 | -3.64 | $15.85 | 161700 |
| 2024-07-11 | -4.53 | $15.73 | 220700 |
| 2024-07-10 | -0.50 | $15.18 | 161500 |
| 2024-07-09 | -3.11 | $15.07 | 205244 |
| 2024-07-08 | -7.25 | $14.99 | 263064 |
| 2024-07-05 | -15.85 | $14.74 | 329035 |
| 2024-07-03 | -2.81 | $14.93 | 178244 |
| 2024-07-02 | -23.23 | $14.39 | 466916 |
| 2024-07-01 | -68.46 | $14.02 | 318045 |
| 2024-06-28 | -71.04 | $14.06 | 948500 |
| 2024-06-27 | -66.67 | $14.19 | 313600 |
| 2024-06-26 | -70.03 | $14.09 | 161544 |
| 2024-06-25 | -73.06 | $14.00 | 161000 |
| 2024-06-24 | -65.99 | $14.21 | 170739 |
| 2024-06-21 | -70.37 | $14.08 | 332700 |
| 2024-06-20 | -62.96 | $14.30 | 153800 |
| 2024-06-18 | -75.08 | $13.94 | 301422 |
| 2024-06-17 | -84.85 | $13.65 | 248900 |
| 2024-06-14 | -97.00 | $13.58 | 315836 |
| 2024-06-13 | -92.74 | $13.87 | 360113 |
| 2024-06-12 | -80.65 | $14.17 | 238026 |
| 2024-06-11 | -80.24 | $14.18 | 168701 |
| 2024-06-10 | -79.44 | $14.20 | 251800 |
| 2024-06-07 | -92.34 | $13.88 | 568242 |
| 2024-06-06 | -80.51 | $14.27 | 416419 |
| 2024-06-05 | -95.63 | $13.98 | 293200 |
| 2024-06-04 | -94.62 | $14.06 | 866500 |
| 2024-06-03 | -56.50 | $14.91 | 323126 |
| 2024-05-31 | -17.49 | $15.78 | 634700 |
| 2024-05-30 | -16.27 | $15.62 | 272900 |
| 2024-05-29 | -9.17 | $15.66 | 324544 |
| 2024-05-28 | -17.03 | $15.48 | 380366 |
| 2024-05-24 | -41.48 | $14.92 | 206600 |
| 2024-05-23 | -51.09 | $14.70 | 306800 |
| 2024-05-22 | -47.16 | $14.79 | 161449 |
| 2024-05-21 | -31.88 | $15.14 | 154200 |
| 2024-05-20 | -26.20 | $15.27 | 298621 |
| 2024-05-17 | -47.16 | $14.79 | 148904 |
| 2024-05-16 | -58.95 | $14.52 | 180200 |
| 2024-05-15 | -67.69 | $14.32 | 159602 |
| 2024-05-14 | -62.88 | $14.43 | 335700 |
| 2024-05-13 | -82.53 | $13.98 | 273900 |
| 2024-05-10 | -66.38 | $14.35 | 517515 |
| 2024-05-09 | -5.33 | $15.71 | 990400 |
| 2024-05-08 | -63.98 | $14.34 | 335316 |
| 2024-05-07 | -61.61 | $14.39 | 259739 |
| 2024-05-06 | -66.10 | $14.38 | 238044 |
| 2024-05-03 | -73.77 | $14.22 | 158700 |
| 2024-05-02 | -76.26 | $14.19 | 251632 |
| 2024-05-01 | -93.01 | $13.78 | 252696 |
| 2024-04-30 | -99.11 | $14.21 | 209504 |
| 2024-04-29 | -75.53 | $15.02 | 272829 |
| 2024-04-26 | -75.53 | $15.02 | 346700 |
| 2024-04-25 | -82.98 | $14.88 | 320700 |
| 2024-04-24 | -74.70 | $15.20 | 283137 |
| 2024-04-23 | -71.08 | $15.26 | 169050 |
| 2024-04-22 | -83.73 | $15.05 | 320749 |
| 2024-04-19 | -56.02 | $15.51 | 269900 |
| 2024-04-18 | -77.11 | $15.16 | 348428 |
| 2024-04-17 | -96.39 | $14.84 | 200104 |
| 2024-04-16 | -76.51 | $15.17 | 209000 |
| 2024-04-15 | -91.55 | $15.14 | 221723 |
| 2024-04-12 | -84.67 | $15.28 | 199400 |
| 2024-04-11 | -86.13 | $15.26 | 175600 |
| 2024-04-10 | -78.68 | $15.37 | 274519 |
| 2024-04-09 | -64.63 | $15.49 | 202500 |
| 2024-04-08 | -28.84 | $15.82 | 282941 |
| 2024-04-05 | -15.25 | $16.08 | 592498 |
| 2024-04-04 | -13.08 | $15.96 | 501633 |
| 2024-04-03 | -20.73 | $15.83 | 338608 |
| 2024-04-02 | -11.40 | $16.19 | 350823 |
| 2024-04-01 | -25.92 | $15.80 | 290931 |
| 2024-03-28 | -28.91 | $15.77 | 449328 |
| 2024-03-27 | -24.41 | $15.96 | 230736 |
| 2024-03-26 | -33.89 | $15.56 | 220633 |
| 2024-03-25 | -21.80 | $16.07 | 299616 |
| 2024-03-22 | -34.36 | $15.54 | 263824 |
| 2024-03-21 | -26.78 | $15.86 | 241937 |
| 2024-03-20 | -23.70 | $15.99 | 428616 |
| 2024-03-19 | -23.70 | $15.99 | 526700 |
| 2024-03-18 | -31.04 | $15.68 | 419300 |
| 2024-03-15 | -39.10 | $15.34 | 531405 |
| 2024-03-14 | -42.18 | $15.21 | 413300 |
| 2024-03-13 | -38.63 | $15.36 | 457048 |
| 2024-03-12 | -46.45 | $15.03 | 292105 |
| 2024-03-11 | -40.05 | $15.30 | 397883 |
| 2024-03-08 | -55.92 | $14.63 | 399337 |
| 2024-03-07 | -61.61 | $14.39 | 1.4M |
| 2024-03-06 | -28.42 | $15.93 | 424432 |
| 2024-03-05 | -20.11 | $16.24 | 233417 |
| 2024-03-04 | -21.84 | $16.09 | 281000 |
| 2024-03-01 | -5.31 | $16.75 | 206129 |
| 2024-02-29 | -8.48 | $16.57 | 237866 |
| 2024-02-28 | -10.94 | $16.46 | 321235 |
| 2024-02-27 | -1.12 | $16.90 | 267121 |
| 2024-02-26 | -2.99 | $16.36 | 205800 |
| 2024-02-23 | -7.25 | $16.18 | 230632 |
| 2024-02-22 | -13.75 | $15.92 | 229133 |
| 2024-02-21 | -9.00 | $16.11 | 250800 |
| 2024-02-20 | -4.82 | $15.83 | 252114 |
| 2024-02-16 | -3.68 | $15.87 | 340108 |
| 2024-02-15 | -3.53 | $15.75 | 339800 |
| 2024-02-14 | -12.84 | $15.05 | 288000 |
| 2024-02-13 | -8.78 | $15.17 | 472700 |
| 2024-02-12 | -5.74 | $15.26 | 538232 |
| 2024-02-09 | -13.79 | $14.22 | 296100 |
| 2024-02-08 | -19.21 | $14.11 | 313900 |
| 2024-02-07 | -56.65 | $13.35 | 291400 |
| 2024-02-06 | -28.57 | $13.92 | 479317 |
| 2024-02-05 | -62.56 | $13.23 | 815620 |
| 2024-02-02 | -94.09 | $12.59 | 417590 |
| 2024-02-01 | -84.08 | $13.16 | 367608 |
| 2024-01-31 | -67.13 | $13.65 | 247200 |
| 2024-01-30 | -50.87 | $14.12 | 251247 |
| 2024-01-29 | -48.44 | $14.19 | 394723 |
| 2024-01-26 | -61.25 | $13.82 | 229900 |
| 2024-01-25 | -56.40 | $13.96 | 186100 |
| 2024-01-24 | -71.97 | $13.51 | 249700 |
| 2024-01-23 | -79.24 | $13.30 | 248320 |
| 2024-01-22 | -77.51 | $13.35 | 377702 |
| 2024-01-19 | -81.31 | $13.24 | 273800 |
| 2024-01-18 | -89.38 | $13.15 | 214911 |
| 2024-01-17 | -80.59 | $13.39 | 337038 |
| 2024-01-16 | -98.72 | $13.28 | 349200 |
| 2024-01-12 | -65.50 | $14.09 | 308211 |
| 2024-01-11 | -49.26 | $13.92 | 378600 |
| 2024-01-10 | -63.72 | $13.43 | 396827 |
| 2024-01-09 | -53.69 | $13.77 | 418028 |
| 2024-01-08 | -41.89 | $14.17 | 352201 |
| 2024-01-05 | -41.30 | $14.19 | 483942 |
| 2024-01-04 | -43.66 | $14.11 | 614806 |
| 2024-01-03 | -10.95 | $15.21 | 373000 |
| 2024-01-02 | -20.41 | $14.89 | 499600 |
| 2023-12-29 | -45.60 | $14.24 | 660335 |
| 2023-12-28 | -35.11 | $14.75 | 485852 |
| 2023-12-27 | -26.97 | $15.07 | 467327 |
| 2023-12-26 | -35.37 | $14.74 | 302201 |
| 2023-12-22 | -44.72 | $14.40 | 347342 |
| 2023-12-21 | -51.38 | $14.31 | 284700 |
| 2023-12-20 | -57.37 | $14.05 | 384544 |
| 2023-12-19 | -49.77 | $14.38 | 273640 |
| 2023-12-18 | -55.38 | $14.15 | 344000 |
| 2023-12-15 | -58.12 | $14.03 | 402132 |
| 2023-12-14 | -48.51 | $14.45 | 483920 |
| 2023-12-13 | -75.15 | $13.46 | 869537 |
| 2023-12-12 | -92.09 | $12.73 | 716600 |
| 2023-12-11 | -99.15 | $13.78 | 308400 |
| 2023-12-08 | -97.74 | $14.24 | 414100 |
| 2023-12-07 | -94.19 | $14.35 | 357815 |
| 2023-12-06 | -96.23 | $14.46 | 504200 |
| 2023-12-05 | -97.20 | $14.84 | 257010 |
| 2023-12-04 | -95.70 | $14.99 | 334733 |
| 2023-12-01 | -80.94 | $15.68 | 268002 |
| 2023-11-30 | -91.32 | $15.38 | 936044 |
| 2023-11-29 | -82.64 | $15.65 | 210004 |
| 2023-11-28 | -83.28 | $15.63 | 286000 |
| 2023-11-27 | -76.53 | $15.84 | 174203 |
| 2023-11-24 | -63.67 | $16.24 | 205819 |
| 2023-11-22 | -68.17 | $16.10 | 240441 |
| 2023-11-21 | -64.95 | $16.20 | 174642 |
| 2023-11-20 | -59.16 | $16.38 | 307220 |
| 2023-11-17 | -71.38 | $16.00 | 293900 |
| 2023-11-16 | -85.11 | $15.60 | 266892 |
| 2023-11-15 | -59.82 | $16.44 | 249427 |
| 2023-11-14 | -45.92 | $16.90 | 372410 |
| 2023-11-13 | -66.16 | $16.23 | 336000 |
| 2023-11-10 | -83.38 | $15.66 | 328423 |
| 2023-11-09 | -74.62 | $15.95 | 248210 |
| 2023-11-08 | -62.24 | $16.36 | 366200 |
| 2023-11-07 | -71.30 | $16.06 | 557300 |
| 2023-11-06 | -53.41 | $16.93 | 522316 |
| 2023-11-03 | -28.13 | $17.50 | 315500 |
| 2023-11-02 | -11.47 | $17.96 | 400000 |
| 2023-11-01 | -15.28 | $17.76 | 319963 |
| 2023-10-31 | -16.44 | $17.71 | 312100 |
| 2023-10-30 | -26.39 | $17.28 | 214642 |
| 2023-10-27 | -19.91 | $17.56 | 227100 |
| 2023-10-26 | -27.78 | $17.22 | 276448 |
| 2023-10-25 | -24.07 | $17.38 | 171100 |
| 2023-10-24 | -26.62 | $17.27 | 180228 |
| 2023-10-23 | -25.00 | $17.34 | 276089 |
| 2023-10-20 | -15.05 | $17.77 | 221978 |
| 2023-10-19 | -7.87 | $18.08 | 355500 |
| 2023-10-18 | -6.76 | $17.96 | 283200 |
| 2023-10-17 | -10.39 | $17.81 | 451854 |
| 2023-10-16 | -19.81 | $17.42 | 558466 |
| 2023-10-13 | -20.53 | $17.39 | 377002 |
| 2023-10-12 | -45.65 | $16.35 | 386900 |
| 2023-10-11 | -43.72 | $16.43 | 419200 |
| 2023-10-10 | -55.56 | $15.94 | 311738 |
| 2023-10-09 | -57.97 | $15.84 | 515787 |
| 2023-10-06 | -84.30 | $14.75 | 406500 |
| 2023-10-05 | -84.06 | $14.76 | 428300 |
| 2023-10-04 | -88.24 | $14.64 | 1.0M |
| 2023-10-03 | -70.67 | $15.71 | 480911 |
| 2023-10-02 | -60.34 | $16.08 | 779522 |
| 2023-09-29 | -37.99 | $16.88 | 637587 |
| 2023-09-28 | -21.54 | $17.40 | 460534 |
| 2023-09-27 | -4.36 | $18.07 | 630946 |
| 2023-09-26 | -26.97 | $17.01 | 836725 |
| 2023-09-25 | -1.41 | $17.88 | 1.3M |
| 2023-09-22 | -19.38 | $16.86 | 1.1M |
| 2023-09-21 | -28.04 | $15.88 | 648465 |
| 2023-09-20 | -16.09 | $16.29 | 892700 |
| 2023-09-19 | -2.48 | $16.84 | 1.3M |
| 2023-09-18 | -12.22 | $16.42 | 1.1M |
| 2023-09-15 | -22.14 | $15.96 | 1.7M |
| 2023-09-14 | -8.06 | $15.75 | 771546 |
| 2023-09-13 | -25.08 | $15.20 | 790819 |
| 2023-09-12 | -33.55 | $14.94 | 531832 |
| 2023-09-11 | -25.41 | $15.19 | 331409 |
| 2023-09-08 | -10.75 | $15.64 | 291440 |
| 2023-09-07 | -31.60 | $15.00 | 345335 |
| 2023-09-06 | -35.83 | $14.87 | 268400 |
| 2023-09-05 | -28.01 | $15.11 | 484412 |
| 2023-09-01 | -18.57 | $15.18 | 313118 |
| 2023-08-31 | -34.64 | $14.73 | 277400 |
| 2023-08-30 | -37.14 | $14.66 | 235500 |
| 2023-08-29 | -42.50 | $14.51 | 344800 |
| 2023-08-28 | -58.57 | $14.06 | 188112 |
| 2023-08-25 | -73.21 | $13.65 | 181000 |
| 2023-08-24 | -86.43 | $13.28 | 162056 |
| 2023-08-23 | -85.00 | $13.32 | 395800 |
| 2023-08-22 | -82.96 | $13.85 | 306251 |
| 2023-08-21 | -73.09 | $14.07 | 340600 |
| 2023-08-18 | -65.55 | $14.14 | 180559 |
| 2023-08-17 | -55.86 | $14.08 | 239603 |
| 2023-08-16 | -55.63 | $14.02 | 195846 |
| 2023-08-15 | -42.31 | $14.05 | 337645 |
| 2023-08-14 | -25.13 | $14.72 | 293700 |
| 2023-08-11 | -31.79 | $14.46 | 198100 |
| 2023-08-10 | -32.82 | $14.42 | 338199 |
| 2023-08-09 | -18.72 | $14.97 | 582401 |
| 2023-08-08 | -11.11 | $14.84 | 552110 |
| 2023-08-07 | -30.99 | $14.16 | 527900 |
| 2023-08-04 | -21.64 | $14.48 | 327151 |
| 2023-08-03 | -11.27 | $14.76 | 362200 |
| 2023-08-02 | -30.60 | $13.80 | 334917 |
| 2023-08-01 | -15.52 | $14.50 | 536418 |
| 2023-07-31 | -1.51 | $15.15 | 922311 |
| 2023-07-28 | -31.90 | $13.74 | 363435 |
| 2023-07-27 | -31.90 | $13.74 | 483200 |
| 2023-07-26 | -18.03 | $14.38 | 444539 |
| 2023-07-25 | -18.62 | $14.33 | 643408 |
| 2023-07-24 | -5.52 | $14.89 | 1.4M |
| 2023-07-21 | -31.13 | $12.94 | 530500 |
| 2023-07-20 | -13.22 | $13.59 | 1.6M |
| 2023-07-19 | -30.86 | $12.86 | 3.4M |
| 2023-07-18 | -33.61 | $12.87 | 488431 |
| 2023-07-17 | -33.14 | $13.87 | 417340 |
| 2023-07-14 | -65.11 | $12.31 | 492000 |
| 2023-07-13 | -37.87 | $13.77 | 275525 |
| 2023-07-12 | -41.79 | $13.56 | 182590 |
| 2023-07-11 | -49.07 | $13.17 | 286824 |
| 2023-07-10 | -59.14 | $12.63 | 238197 |
| 2023-07-07 | -63.39 | $12.45 | 366200 |
| 2023-07-06 | -85.56 | $11.25 | 428300 |
| 2023-07-05 | -83.60 | $11.36 | 307400 |
| 2023-07-03 | -78.07 | $11.67 | 326821 |
| 2023-06-30 | -92.16 | $10.88 | 943849 |
| 2023-06-29 | -75.04 | $11.84 | 323120 |
| 2023-06-28 | -94.12 | $10.77 | 441900 |
| 2023-06-27 | -91.27 | $10.93 | 941400 |
| 2023-06-26 | -99.57 | $11.41 | 724335 |
| 2023-06-23 | -91.93 | $12.29 | 643200 |
| 2023-06-22 | -88.26 | $12.44 | 371456 |
| 2023-06-21 | -69.44 | $13.21 | 254919 |
| 2023-06-20 | -69.44 | $13.21 | 917739 |
| 2023-06-16 | -46.45 | $14.15 | 492500 |
| 2023-06-15 | -14.18 | $15.47 | 188418 |
| 2023-06-14 | -18.09 | $15.31 | 184148 |
| 2023-06-13 | -27.87 | $14.91 | 353120 |
| 2023-06-12 | -40.10 | $14.41 | 136100 |
| 2023-06-09 | -31.05 | $14.78 | 184701 |
| 2023-06-08 | -16.63 | $15.37 | 326112 |
| 2023-06-07 | -27.34 | $15.84 | 374161 |
| 2023-06-06 | -54.87 | $14.37 | 494822 |
| 2023-06-05 | -71.16 | $13.50 | 439044 |
| 2023-06-02 | -70.22 | $13.55 | 352535 |
| 2023-06-01 | -82.58 | $12.89 | 331603 |
| 2023-05-31 | -93.07 | $12.34 | 609513 |
| 2023-05-30 | -97.26 | $13.40 | 279300 |
| 2023-05-26 | -89.25 | $13.98 | 266300 |
| 2023-05-25 | -85.01 | $14.30 | 190713 |
| 2023-05-24 | -76.08 | $14.92 | 230800 |
| 2023-05-23 | -70.89 | $15.28 | 283091 |
| 2023-05-22 | -75.53 | $15.22 | 368500 |
| 2023-05-19 | -88.52 | $14.26 | 440219 |
| 2023-05-18 | -92.76 | $13.97 | 262341 |
| 2023-05-17 | -93.01 | $13.96 | 285100 |
| 2023-05-16 | -99.14 | $13.35 | 267012 |
| 2023-05-15 | -94.64 | $13.83 | 510541 |
| 2023-05-12 | -96.95 | $14.13 | 399775 |
| 2023-05-11 | -86.12 | $15.27 | 723414 |
| 2023-05-10 | -82.06 | $16.60 | 288216 |
| 2023-05-09 | -79.83 | $16.81 | 289073 |
| 2023-05-08 | -84.18 | $16.40 | 346700 |
| 2023-05-05 | -86.94 | $16.14 | 314969 |
| 2023-05-04 | -96.92 | $15.20 | 346346 |
| 2023-05-03 | -99.89 | $15.51 | 397600 |
| 2023-05-02 | -94.65 | $17.60 | 332100 |
| 2023-05-01 | -87.39 | $19.30 | 186309 |
| 2023-04-28 | -80.40 | $19.76 | 261500 |
| 2023-04-27 | -85.71 | $19.41 | 212129 |
| 2023-04-26 | -91.64 | $19.02 | 387150 |
| 2023-04-25 | -88.35 | $19.74 | 352100 |
| 2023-04-24 | -77.66 | $21.26 | 782943 |
| 2023-04-21 | -52.22 | $22.58 | 128100 |
| 2023-04-20 | -45.03 | $22.92 | 141643 |
| 2023-04-19 | -34.25 | $23.43 | 143000 |
| 2023-04-18 | -25.37 | $23.85 | 138500 |
| 2023-04-17 | -26.00 | $23.82 | 162601 |
| 2023-04-14 | -27.27 | $23.76 | 89741 |
| 2023-04-13 | -22.20 | $24.00 | 90800 |
| 2023-04-12 | -27.78 | $23.65 | 153451 |
| 2023-04-11 | -30.56 | $23.51 | 123500 |
| 2023-04-10 | -25.99 | $23.74 | 145400 |
| 2023-04-06 | -29.37 | $23.57 | 128500 |
| 2023-04-05 | -40.90 | $23.97 | 150906 |
| 2023-04-04 | -43.84 | $24.16 | 119467 |
| 2023-04-03 | -43.71 | $24.53 | 269841 |
| 2023-03-31 | -66.33 | $23.00 | 154200 |
| 2023-03-30 | -64.14 | $23.23 | 127700 |
| 2023-03-29 | -67.59 | $22.92 | 140900 |
| 2023-03-28 | -73.83 | $22.36 | 192806 |
| 2023-03-27 | -76.39 | $22.13 | 188810 |
| 2023-03-24 | -86.30 | $21.24 | 163326 |
| 2023-03-23 | -88.75 | $21.02 | 234021 |
| 2023-03-22 | -85.52 | $21.31 | 189457 |
| 2023-03-21 | -77.95 | $21.99 | 166927 |
| 2023-03-20 | -88.42 | $21.05 | 132800 |
| 2023-03-17 | -90.31 | $20.88 | 296400 |
| 2023-03-16 | -78.85 | $21.92 | 237876 |
| 2023-03-15 | -88.77 | $21.03 | 465500 |
| 2023-03-14 | -87.37 | $22.59 | 328600 |
| 2023-03-13 | -93.01 | $22.17 | 217800 |
| 2023-03-10 | -85.08 | $22.76 | 597100 |
| 2023-03-09 | -97.02 | $24.20 | 386972 |
| 2023-03-08 | -80.24 | $26.45 | 288244 |
| 2023-03-07 | -61.73 | $27.09 | 341633 |
| 2023-03-06 | -25.62 | $28.26 | 245530 |
| 2023-03-03 | -13.27 | $28.66 | 311300 |
| 2023-03-02 | -39.20 | $27.82 | 167400 |
| 2023-03-01 | -35.19 | $27.95 | 176100 |
| 2023-02-28 | -72.22 | $26.75 | 117106 |
| 2023-02-27 | -62.96 | $27.05 | 65503 |
| 2023-02-24 | -62.14 | $27.41 | 82121 |
| 2023-02-23 | -66.28 | $27.30 | 131500 |
| 2023-02-22 | -84.88 | $26.50 | 119010 |
| 2023-02-21 | -94.93 | $26.22 | 125030 |
| 2023-02-17 | -69.98 | $27.05 | 391679 |
| 2023-02-16 | -40.65 | $28.15 | 128683 |
| 2023-02-15 | -27.60 | $28.77 | 256719 |
| 2023-02-14 | -27.78 | $28.75 | 130700 |
| 2023-02-13 | -32.67 | $28.17 | 99142 |
| 2023-02-10 | -30.86 | $28.15 | 112420 |
| 2023-02-09 | -40.28 | $27.54 | 129700 |
| 2023-02-08 | -40.59 | $27.52 | 132400 |
| 2023-02-07 | -46.62 | $27.12 | 151313 |
| 2023-02-06 | -46.19 | $27.12 | 126327 |
| 2023-02-03 | -35.10 | $27.57 | 116000 |
| 2023-02-02 | -31.67 | $27.48 | 194500 |
| 2023-02-01 | -27.40 | $27.84 | 225435 |
| 2023-01-31 | -25.98 | $27.96 | 141997 |
| 2023-01-30 | -24.08 | $28.12 | 125036 |
| 2023-01-27 | -10.32 | $29.28 | 283727 |
| 2023-01-26 | -3.44 | $29.86 | 244741 |
| 2023-01-25 | -1.62 | $29.62 | 308900 |
| 2023-01-24 | -15.73 | $28.40 | 709345 |
| 2023-01-23 | -4.98 | $26.92 | 285700 |
| 2023-01-20 | -10.36 | $25.98 | 277402 |
| 2023-01-19 | -15.10 | $25.50 | 273000 |
| 2023-01-18 | -15.31 | $25.47 | 178925 |
| 2023-01-17 | -10.22 | $25.75 | 280100 |
| 2023-01-13 | -15.36 | $24.00 | 85417 |
| 2023-01-12 | -15.36 | $24.00 | 221600 |
| 2023-01-11 | -15.54 | $23.99 | 240300 |
| 2023-01-10 | -15.54 | $23.99 | 229146 |
| 2023-01-09 | -11.43 | $24.22 | 324821 |
| 2023-01-06 | -23.05 | $23.40 | 424049 |
| 2023-01-05 | -46.78 | $21.99 | 349543 |
| 2023-01-04 | -35.48 | $22.57 | 1.2M |
| 2023-01-03 | -23.78 | $23.17 | 174200 |
| 2022-12-30 | -29.63 | $22.87 | 166120 |
| 2022-12-29 | -29.43 | $22.88 | 145525 |
| 2022-12-28 | -35.87 | $22.55 | 181228 |
| 2022-12-27 | -27.10 | $23.00 | 423714 |
| 2022-12-23 | -43.68 | $22.11 | 241616 |
| 2022-12-22 | -63.04 | $21.13 | 163032 |
| 2022-12-21 | -45.85 | $22.00 | 160500 |
| 2022-12-20 | -75.69 | $20.49 | 75738 |
| 2022-12-19 | -76.09 | $20.47 | 105601 |
| 2022-12-16 | -84.59 | $20.04 | 188800 |
| 2022-12-15 | -82.61 | $20.14 | 181006 |
| 2022-12-14 | -88.85 | $20.21 | 206800 |
| 2022-12-13 | -77.67 | $20.81 | 225547 |
| 2022-12-12 | -90.83 | $20.16 | 199242 |
| 2022-12-09 | -98.60 | $20.37 | 188922 |
| 2022-12-08 | -92.03 | $21.73 | 138900 |
| 2022-12-07 | -96.90 | $21.56 | 90733 |
| 2022-12-06 | -89.64 | $21.85 | 147300 |
| 2022-12-05 | -92.75 | $21.73 | 196318 |
| 2022-12-02 | -60.62 | $22.97 | 126687 |
| 2022-12-01 | -45.34 | $23.56 | 133703 |
| 2022-11-30 | -34.46 | $23.98 | 177353 |
| 2022-11-29 | -51.04 | $23.34 | 128200 |
| 2022-11-28 | -52.59 | $23.28 | 157800 |
| 2022-11-25 | -54.92 | $23.19 | 67518 |
| 2022-11-23 | -65.54 | $22.78 | 167614 |
| 2022-11-22 | -57.77 | $23.08 | 138400 |
| 2022-11-21 | -64.09 | $22.74 | 324033 |
| 2022-11-18 | -64.61 | $22.59 | 123434 |
| 2022-11-17 | -50.81 | $23.12 | 153877 |
| 2022-11-16 | -58.47 | $22.79 | 239258 |
| 2022-11-15 | -18.10 | $24.53 | 528728 |
| 2022-11-14 | -19.39 | $24.35 | 365700 |
| 2022-11-11 | -41.58 | $23.10 | 122100 |
| 2022-11-10 | -45.20 | $22.93 | 239258 |
| 2022-11-09 | -68.92 | $21.79 | 154512 |
| 2022-11-08 | -27.70 | $23.74 | 148300 |
| 2022-11-07 | -19.03 | $24.15 | 170100 |
| 2022-11-04 | -31.29 | $23.57 | 211000 |
| 2022-11-03 | -24.85 | $24.16 | 219257 |
| 2022-11-02 | -67.56 | $22.26 | 131225 |
| 2022-11-01 | -43.47 | $23.74 | 120600 |
| 2022-10-31 | -50.41 | $23.32 | 215700 |
| 2022-10-28 | -65.79 | $22.39 | 173600 |
| 2022-10-27 | -59.67 | $22.76 | 87900 |
| 2022-10-26 | -58.51 | $22.83 | 82045 |
| 2022-10-25 | -63.64 | $22.52 | 176600 |
| 2022-10-24 | -73.71 | $21.38 | 125716 |
| 2022-10-21 | -64.47 | $21.58 | 157025 |
| 2022-10-20 | -60.97 | $21.84 | 139300 |
| 2022-10-19 | -57.34 | $22.11 | 179386 |
| 2022-10-18 | -68.64 | $21.27 | 150024 |
| 2022-10-17 | -68.64 | $21.27 | 132823 |
| 2022-10-14 | -73.89 | $20.88 | 98516 |
| 2022-10-13 | -63.74 | $21.83 | 150200 |
| 2022-10-12 | -77.37 | $20.99 | 120100 |
| 2022-10-11 | -69.91 | $21.88 | 121932 |
| 2022-10-10 | -62.44 | $22.61 | 131736 |
| 2022-10-07 | -49.44 | $23.88 | 162800 |
| 2022-10-06 | -39.00 | $24.90 | 166969 |
| 2022-10-05 | -32.24 | $25.56 | 224611 |
| 2022-10-04 | -35.11 | $25.28 | 207600 |
| 2022-10-03 | -51.18 | $23.71 | 180100 |
| 2022-09-30 | -72.16 | $21.66 | 140400 |
| 2022-09-29 | -68.27 | $22.04 | 94842 |
| 2022-09-28 | -63.05 | $22.55 | 148000 |
| 2022-09-27 | -81.41 | $20.81 | 228800 |
| 2022-09-26 | -95.74 | $19.40 | 290053 |
| 2022-09-23 | -96.49 | $20.12 | 199941 |
| 2022-09-22 | -98.98 | $21.98 | 202600 |
| 2022-09-21 | -94.94 | $23.00 | 117939 |
| 2022-09-20 | -78.93 | $23.42 | 118200 |
| 2022-09-19 | -67.77 | $23.59 | 163029 |
| 2022-09-16 | -62.27 | $24.09 | 1.1M |
| 2022-09-15 | -31.46 | $26.89 | 156405 |
| 2022-09-14 | -16.83 | $28.05 | 160900 |
| 2022-09-13 | -27.74 | $26.84 | 181421 |
| 2022-09-12 | -20.41 | $27.56 | 187700 |
| 2022-09-09 | -30.66 | $26.46 | 179972 |
| 2022-09-08 | -47.62 | $24.64 | 129862 |
| 2022-09-07 | -50.98 | $24.28 | 230300 |
| 2022-09-06 | -38.77 | $25.59 | 200500 |
| 2022-09-02 | -31.69 | $26.35 | 360816 |
| 2022-09-01 | -49.95 | $24.39 | 202300 |
| 2022-08-31 | -41.29 | $25.32 | 234540 |
| 2022-08-30 | -30.10 | $26.52 | 303028 |
| 2022-08-29 | -6.99 | $29.00 | 262900 |
| 2022-08-26 | -4.97 | $28.01 | 406909 |
| 2022-08-25 | -3.28 | $28.17 | 794300 |
| 2022-08-24 | -9.41 | $24.89 | 428700 |
| 2022-08-23 | -42.44 | $22.75 | 194146 |
| 2022-08-22 | -68.67 | $21.05 | 256891 |
| 2022-08-19 | -46.30 | $22.50 | 173068 |
| 2022-08-18 | -33.64 | $23.32 | 334831 |
| 2022-08-17 | -62.35 | $21.46 | 290219 |
| 2022-08-16 | -89.51 | $19.70 | 150511 |
| 2022-08-15 | -85.19 | $19.98 | 242500 |
| 2022-08-12 | -78.01 | $20.96 | 182578 |
| 2022-08-11 | -83.36 | $20.79 | 338900 |
| 2022-08-10 | -83.36 | $20.79 | 242410 |
| 2022-08-09 | -82.43 | $21.09 | 287703 |
| 2022-08-08 | -72.52 | $21.62 | 125800 |
| 2022-08-05 | -79.44 | $21.25 | 166216 |
| 2022-08-04 | -99.06 | $20.22 | 140768 |
| 2022-08-03 | -65.39 | $22.08 | 189567 |
| 2022-08-02 | -49.33 | $22.92 | 137833 |
| 2022-08-01 | -23.90 | $24.25 | 159232 |
| 2022-07-29 | -24.78 | $24.58 | 105200 |
| 2022-07-28 | -27.73 | $24.70 | 94400 |
| 2022-07-27 | -45.93 | $25.38 | 114100 |
| 2022-07-26 | -58.14 | $24.33 | 102920 |
| 2022-07-25 | -51.24 | $25.00 | 163500 |
| 2022-07-22 | -73.51 | $22.84 | 75747 |
| 2022-07-21 | -64.12 | $23.75 | 135501 |
| 2022-07-20 | -55.57 | $24.58 | 91700 |
| 2022-07-19 | -63.48 | $23.90 | 103900 |
| 2022-07-18 | -72.10 | $23.16 | 207342 |
| 2022-07-15 | -79.66 | $22.65 | 104840 |
| 2022-07-14 | -82.00 | $22.46 | 300500 |
| 2022-07-13 | -96.52 | $21.95 | 159751 |
| 2022-07-12 | -99.29 | $21.63 | 139333 |
| 2022-07-11 | -92.59 | $22.65 | 139246 |
| 2022-07-08 | -83.59 | $24.06 | 240885 |
| 2022-07-07 | -78.57 | $24.93 | 187454 |
| 2022-07-06 | -88.81 | $23.31 | 387029 |
| 2022-07-05 | -98.37 | $24.08 | 275390 |
| 2022-07-01 | -90.26 | $25.31 | 181347 |
| 2022-06-30 | -94.00 | $25.62 | 132147 |
| 2022-06-29 | -88.55 | $26.30 | 216144 |
| 2022-06-28 | -69.58 | $28.67 | 273254 |
| 2022-06-27 | -78.14 | $27.60 | 283682 |
| 2022-06-24 | -97.68 | $25.16 | 635740 |
| 2022-06-23 | -97.44 | $25.19 | 281131 |
| 2022-06-22 | -97.83 | $27.01 | 224967 |
| 2022-06-21 | -60.55 | $30.07 | 233200 |
| 2022-06-17 | -76.61 | $27.86 | 517932 |
| 2022-06-16 | -57.66 | $30.21 | 230400 |
| 2022-06-15 | -44.19 | $31.88 | 185686 |
| 2022-06-14 | -45.40 | $31.73 | 259927 |
| 2022-06-13 | -49.11 | $31.27 | 427863 |
| 2022-06-10 | -12.90 | $35.76 | 355441 |
| 2022-06-09 | -16.05 | $35.37 | 280300 |
| 2022-06-08 | -8.15 | $36.35 | 358100 |
| 2022-06-07 | -6.64 | $34.80 | 402247 |
| 2022-06-06 | -36.24 | $31.68 | 493641 |
| 2022-06-03 | -3.26 | $35.05 | 586300 |
| 2022-06-02 | -25.41 | $32.74 | 417262 |
| 2022-06-01 | -7.77 | $34.58 | 1.2M |
| 2022-05-31 | -23.56 | $31.87 | 407112 |
| 2022-05-27 | -20.13 | $32.18 | 380220 |
| 2022-05-26 | -46.24 | $29.82 | 410722 |
| 2022-05-25 | -53.65 | $29.15 | 327813 |
| 2022-05-24 | -68.25 | $27.83 | 334938 |
| 2022-05-23 | -74.00 | $27.31 | 431821 |
| 2022-05-20 | -92.30 | $25.75 | 300713 |
| 2022-05-19 | -94.34 | $25.72 | 315101 |
| 2022-05-18 | -98.25 | $25.32 | 468929 |
| 2022-05-17 | -81.26 | $27.98 | 1.5M |
| 2022-05-16 | -44.23 | $32.81 | 642908 |
| 2022-05-13 | -60.44 | $30.83 | 480428 |
| 2022-05-12 | -72.81 | $29.32 | 378117 |
| 2022-05-11 | -73.55 | $28.42 | 388700 |
| 2022-05-10 | -70.70 | $26.46 | 276040 |
| 2022-05-09 | -66.34 | $26.70 | 462100 |
| 2022-05-06 | -52.05 | $29.18 | 540200 |
| 2022-05-05 | -49.86 | $29.56 | 575210 |
| 2022-05-04 | -49.22 | $29.67 | 663300 |
| 2022-05-03 | -55.33 | $28.61 | 403700 |
| 2022-05-02 | -64.61 | $27.00 | 489215 |
| 2022-04-29 | -62.82 | $27.31 | 676800 |
| 2022-04-28 | -47.26 | $30.01 | 631128 |
| 2022-04-27 | -39.77 | $31.31 | 353100 |
| 2022-04-26 | -47.38 | $29.99 | 606000 |
| 2022-04-25 | -28.01 | $33.35 | 1.7M |
| 2022-04-22 | -2.97 | $37.69 | 1.3M |
| 2022-04-21 | -8.89 | $33.75 | 948202 |
| 2022-04-20 | -13.42 | $32.86 | 626121 |
| 2022-04-19 | -12.71 | $32.96 | 1.1M |
| 2022-04-18 | -12.42 | $33.00 | 1.6M |
| 2022-04-14 | -27.83 | $30.58 | 3.8M |
| 2022-04-13 | -9.77 | $28.83 | 5.8M |
| 2022-04-12 | -39.15 | $21.88 | 523236 |
| 2022-04-11 | -44.01 | $21.05 | 45101 |
| 2022-04-08 | -25.15 | $22.31 | 53214 |
| 2022-04-07 | -32.19 | $21.84 | 76916 |
| 2022-04-06 | -35.63 | $21.61 | 63403 |
| 2022-04-05 | -26.60 | $22.58 | 62100 |
| 2022-04-04 | -32.70 | $22.66 | 68600 |
| 2022-04-01 | -37.40 | $22.75 | 90102 |
| 2022-03-31 | -43.73 | $22.20 | 217334 |
| 2022-03-30 | -40.74 | $22.46 | 90700 |
| 2022-03-29 | -47.64 | $21.86 | 70607 |
| 2022-03-28 | -40.62 | $22.47 | 82206 |
| 2022-03-25 | -40.28 | $22.50 | 137622 |
| 2022-03-24 | -51.90 | $21.49 | 88800 |
| 2022-03-23 | -42.23 | $22.33 | 34921 |
| 2022-03-22 | -46.26 | $21.98 | 55517 |
| 2022-03-21 | -42.92 | $22.27 | 64619 |
| 2022-03-18 | -62.03 | $20.61 | 103900 |
| 2022-03-17 | -59.15 | $20.86 | 59946 |
| 2022-03-16 | -74.22 | $19.55 | 75700 |
| 2022-03-15 | -82.74 | $18.81 | 77300 |
| 2022-03-14 | -94.81 | $18.32 | 171867 |
| 2022-03-11 | -66.34 | $21.29 | 100409 |
| 2022-03-10 | -48.28 | $22.35 | 148034 |
| 2022-03-09 | -32.35 | $23.25 | 183030 |
| 2022-03-08 | -10.18 | $25.11 | 228400 |
| 2022-03-07 | -28.65 | $23.49 | 343392 |
| 2022-03-04 | -13.61 | $22.00 | 154916 |
| 2022-03-03 | -21.04 | $21.50 | 126200 |
| 2022-03-02 | -22.22 | $21.43 | 174601 |
| 2022-03-01 | -29.29 | $21.01 | 413000 |
| 2022-02-28 | -25.60 | $21.14 | 122718 |
| 2022-02-25 | -16.07 | $21.25 | 145818 |
| 2022-02-24 | -8.81 | $20.95 | 133900 |
| 2022-02-23 | -23.87 | $20.00 | 123509 |
| 2022-02-22 | -17.49 | $19.83 | 65722 |
| 2022-02-18 | -23.85 | $19.52 | 37121 |
| 2022-02-17 | -25.16 | $19.46 | 25400 |
| 2022-02-16 | -15.54 | $19.90 | 31700 |
| 2022-02-15 | -24.95 | $19.47 | 54926 |
| 2022-02-14 | -7.88 | $20.25 | 51649 |
| 2022-02-11 | -7.76 | $20.08 | 94600 |
| 2022-02-10 | -8.90 | $20.03 | 131042 |
| 2022-02-09 | -4.73 | $18.86 | 88239 |
| 2022-02-08 | -50.17 | $17.50 | 25734 |
| 2022-02-07 | -37.20 | $17.88 | 33605 |
| 2022-02-04 | -53.92 | $17.39 | 43800 |
| 2022-02-03 | -51.19 | $17.47 | 28416 |
| 2022-02-02 | -53.58 | $17.40 | 40400 |
| 2022-02-01 | -35.57 | $17.91 | 32600 |
| 2022-01-31 | -27.21 | $17.77 | 37600 |
| 2022-01-28 | -23.87 | $17.86 | 20400 |
| 2022-01-27 | -12.47 | $18.39 | 59400 |
| 2022-01-26 | -20.86 | $18.00 | 79700 |
| 2022-01-25 | -37.63 | $17.22 | 86268 |
| 2022-01-24 | -50.75 | $16.61 | 118800 |
| 2022-01-21 | -28.17 | $17.66 | 71538 |
| 2022-01-20 | -16.56 | $18.20 | 32937 |
| 2022-01-19 | -15.70 | $18.24 | 48800 |
| 2022-01-18 | -12.11 | $18.31 | 67936 |
| 2022-01-14 | -2.79 | $18.67 | 46848 |
| 2022-01-13 | -5.18 | $18.02 | 104332 |
| 2022-01-12 | -11.60 | $17.53 | 73200 |
| 2022-01-11 | -8.20 | $17.70 | 41100 |
| 2022-01-10 | -12.20 | $17.50 | 52531 |
| 2022-01-07 | -4.20 | $17.90 | 91657 |
| 2022-01-06 | -9.34 | $17.38 | 60507 |
| 2022-01-05 | -11.09 | $17.28 | 95944 |
| 2022-01-04 | -15.02 | $16.73 | 84902 |
| 2022-01-03 | -16.22 | $15.95 | 63547 |
| 2021-12-31 | -54.87 | $14.64 | 219444 |
| 2021-12-30 | -36.28 | $15.27 | 46700 |
| 2021-12-29 | -27.73 | $15.56 | 37250 |
| 2021-12-28 | -21.83 | $15.76 | 53026 |
| 2021-12-27 | -8.01 | $15.75 | 87518 |
| 2021-12-23 | -9.17 | $15.04 | 37614 |
| 2021-12-22 | -11.93 | $14.98 | 36200 |
| 2021-12-21 | -19.27 | $14.82 | 51400 |
| 2021-12-20 | -26.15 | $14.67 | 47101 |
| 2021-12-17 | -29.36 | $14.60 | 81100 |
| 2021-12-16 | -52.75 | $14.09 | 29719 |
| 2021-12-15 | -61.93 | $13.89 | 24712 |
| 2021-12-14 | -52.75 | $14.09 | 94200 |
| 2021-12-13 | -53.21 | $14.08 | 43246 |
| 2021-12-10 | -35.78 | $14.46 | 41000 |
| 2021-12-09 | -12.84 | $14.96 | 22405 |
| 2021-12-08 | -13.76 | $14.94 | 26800 |
| 2021-12-07 | -15.98 | $14.90 | 51631 |
| 2021-12-06 | -22.83 | $14.75 | 85897 |
| 2021-12-03 | -73.06 | $13.65 | 18400 |
| 2021-12-02 | -63.47 | $13.86 | 28200 |
| 2021-12-01 | -84.47 | $13.40 | 20000 |
| 2021-11-30 | -80.30 | $13.59 | 67724 |
| 2021-11-29 | -63.94 | $14.03 | 47906 |
| 2021-11-26 | -60.22 | $14.13 | 243800 |
| 2021-11-24 | -83.79 | $13.63 | 20937 |
| 2021-11-23 | -61.32 | $13.80 | 22412 |
| 2021-11-22 | -68.55 | $13.57 | 45500 |
| 2021-11-19 | -57.55 | $13.54 | 72611 |
| 2021-11-18 | -36.08 | $14.00 | 47100 |
| 2021-11-17 | -38.57 | $13.81 | 40817 |
| 2021-11-16 | -29.46 | $14.23 | 36908 |
| 2021-11-15 | -34.88 | $13.95 | 79543 |
| 2021-11-12 | -31.78 | $14.11 | 56815 |
| 2021-11-11 | -36.63 | $13.86 | 95300 |
| 2021-11-10 | -37.79 | $13.80 | 119300 |
| 2021-11-09 | -15.50 | $14.95 | 160136 |
| 2021-11-08 | -16.86 | $14.88 | 64900 |
| 2021-11-05 | -30.43 | $14.18 | 54600 |
| 2021-11-04 | -26.94 | $14.36 | 108411 |
| 2021-11-03 | -14.37 | $14.98 | 59700 |
| 2021-11-02 | -12.13 | $15.10 | 153252 |
| 2021-11-01 | -8.15 | $15.23 | 234100 |
| 2021-10-29 | -6.04 | $14.13 | 62900 |
| 2021-10-28 | -2.49 | $14.05 | 232300 |
| 2021-10-27 | -18.89 | $12.90 | 225300 |
| 2021-10-26 | -19.92 | $12.85 | 169906 |
| 2021-10-25 | -11.50 | $12.95 | 373500 |
| 2021-10-22 | -51.33 | $11.15 | 105504 |
| 2021-10-21 | -56.24 | $10.90 | 729512 |
| 2021-10-20 | -52.05 | $11.06 | 209300 |
| 2021-10-19 | -53.11 | $10.82 | 165914 |
| 2021-10-18 | -14.23 | $12.76 | 26120 |
| 2021-10-15 | -4.39 | $13.05 | 58900 |
| 2021-10-14 | -1.68 | $12.57 | 47700 |
| 2021-10-13 | -22.84 | $11.52 | 9500 |
| 2021-10-12 | -24.37 | $11.46 | 13712 |
| 2021-10-11 | -17.51 | $11.73 | 210537 |
| 2021-10-08 | -6.33 | $11.44 | 44065 |
| 2021-10-07 | -15.29 | $11.14 | 48045 |
| 2021-10-06 | -35.35 | $10.51 | 110725 |
| 2021-10-05 | -27.71 | $10.75 | 148123 |
| 2021-10-04 | 0.00 | $9.85 | 71439 |
| 2021-10-01 | -55.56 | $9.00 | 16200 |
| 2021-09-30 | -55.56 | $9.00 | 12300 |
| 2021-09-29 | -59.69 | $9.00 | 17029 |
| 2021-09-28 | -51.94 | $9.10 | 20435 |
| 2021-09-27 | -58.70 | $9.05 | 32100 |
| 2021-09-24 | -62.32 | $9.00 | 9840 |
| 2021-09-23 | -30.97 | $9.16 | 37531 |
| 2021-09-22 | -43.81 | $8.87 | 45147 |
| 2021-09-21 | -39.82 | $8.96 | 3900 |
| 2021-09-20 | -41.59 | $8.92 | 18627 |
| 2021-09-17 | -42.04 | $8.91 | 33838 |
| 2021-09-16 | -26.99 | $9.25 | 16141 |
| 2021-09-15 | -19.91 | $9.41 | 36255 |
| 2021-09-14 | -32.74 | $9.12 | 13171 |
| 2021-09-13 | -47.76 | $9.35 | 19629 |
| 2021-09-10 | -48.82 | $9.34 | 30336 |
| 2021-09-09 | -43.82 | $9.51 | 25300 |
| 2021-09-08 | -42.65 | $9.55 | 41200 |
| 2021-09-07 | -49.74 | $9.53 | 14800 |
| 2021-09-03 | -51.16 | $9.49 | 14014 |
| 2021-09-02 | -62.05 | $9.27 | 11308 |
| 2021-09-01 | -59.77 | $9.37 | 22806 |
| 2021-08-31 | -52.95 | $9.67 | 15069 |
| 2021-08-30 | -59.09 | $9.40 | 24452 |
| 2021-08-27 | -56.36 | $9.52 | 68149 |
| 2021-08-26 | -77.27 | $8.60 | 303221 |
| 2021-08-25 | -87.91 | $8.22 | 137400 |
| 2021-08-24 | -90.40 | $8.61 | 82700 |
| 2021-08-23 | -90.13 | $8.62 | 79300 |
| 2021-08-20 | -87.73 | $8.71 | 66500 |
| 2021-08-19 | -98.57 | $8.55 | 52661 |
| 2021-08-18 | -92.55 | $9.02 | 74810 |
| 2021-08-17 | -96.27 | $8.90 | 134518 |
| 2021-08-16 | -66.21 | $10.55 | 9335 |
| 2021-08-13 | -58.40 | $10.54 | 4800 |
| 2021-08-12 | -43.20 | $10.92 | 4400 |
| 2021-08-11 | -44.00 | $10.90 | 18217 |
| 2021-08-10 | -46.00 | $10.85 | 6215 |
| 2021-08-09 | -32.00 | $11.20 | 7500 |
| 2021-08-06 | -40.00 | $11.00 | 24200 |
| 2021-08-05 | -27.56 | $11.13 | 8300 |
| 2021-08-04 | -46.38 | $10.76 | 7500 |
| 2021-08-03 | -51.91 | $10.63 | 23128 |
| 2021-08-02 | -29.79 | $11.15 | 2350 |
| 2021-07-30 | -40.43 | $10.90 | 14600 |
| 2021-07-29 | -23.40 | $11.30 | 13409 |
| 2021-07-28 | -30.64 | $11.13 | 15900 |
| 2021-07-27 | -24.26 | $11.28 | 22435 |
| 2021-07-26 | -23.40 | $11.30 | 10315 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.02
2026-07-22
Close Price
$7.92
Vol: 296844Average Directional Index - Detailed Analysis
Minimum
7.39
Average
18.84
Maximum
41.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 12.02 | $7.92 | 296844 |
| 2026-07-21 | 11.50 | $7.72 | 406536 |
| 2026-07-20 | 11.43 | $7.37 | 319500 |
| 2026-07-17 | 11.62 | $7.37 | 302100 |
| 2026-07-16 | 11.68 | $7.26 | 373800 |
| 2026-07-15 | 11.95 | $7.29 | 374107 |
| 2026-07-14 | 12.24 | $7.49 | 424767 |
| 2026-07-13 | 12.21 | $7.35 | 628222 |
| 2026-07-10 | 12.28 | $7.01 | 287500 |
| 2026-07-09 | 12.81 | $7.00 | 467843 |
| 2026-07-08 | 13.37 | $7.44 | 1.1M |
| 2026-07-07 | 13.93 | $6.62 | 423349 |
| 2026-07-06 | 13.86 | $6.47 | 277500 |
| 2026-07-02 | 13.82 | $6.70 | 453092 |
| 2026-07-01 | 13.80 | $6.66 | 531643 |
| 2026-06-30 | 13.92 | $6.99 | 635839 |
| 2026-06-29 | 13.93 | $6.70 | 440334 |
| 2026-06-26 | 13.74 | $6.79 | 1.1M |
| 2026-06-25 | 13.57 | $6.98 | 595151 |
| 2026-06-24 | 13.43 | $6.78 | 1.1M |
| 2026-06-23 | 13.28 | $7.18 | 436584 |
| 2026-06-22 | 13.62 | $7.51 | 534848 |
| 2026-06-18 | 14.16 | $7.18 | 1.0M |
| 2026-06-17 | 14.72 | $7.55 | 556930 |
| 2026-06-16 | 15.15 | $7.52 | 972751 |
| 2026-06-15 | 15.55 | $7.63 | 1.3M |
| 2026-06-12 | 16.02 | $7.85 | 722100 |
| 2026-06-11 | 15.94 | $8.03 | 688532 |
| 2026-06-10 | 15.70 | $8.18 | 658429 |
| 2026-06-09 | 15.63 | $7.36 | 742314 |
| 2026-06-08 | 16.02 | $7.84 | 459943 |
| 2026-06-05 | 16.03 | $7.56 | 586400 |
| 2026-06-04 | 16.04 | $8.30 | 854906 |
| 2026-06-03 | 15.58 | $8.07 | 846700 |
| 2026-06-02 | 15.12 | $7.92 | 741300 |
| 2026-06-01 | 14.93 | $7.46 | 814820 |
| 2026-05-29 | 14.84 | $7.10 | 728200 |
| 2026-05-28 | 15.22 | $7.00 | 1.1M |
| 2026-05-27 | 15.47 | $6.86 | 1.0M |
| 2026-05-26 | 15.94 | $7.06 | 736163 |
| 2026-05-22 | 16.10 | $7.85 | 765734 |
| 2026-05-21 | 15.94 | $7.30 | 701665 |
| 2026-05-20 | 15.85 | $7.62 | 1.1M |
| 2026-05-19 | 15.24 | $8.12 | 1.3M |
| 2026-05-18 | 14.76 | $7.54 | 1.0M |
| 2026-05-15 | 14.71 | $7.10 | 910519 |
| 2026-05-14 | 15.01 | $6.79 | 704800 |
| 2026-05-13 | 15.53 | $6.69 | 971027 |
| 2026-05-12 | 16.04 | $6.89 | 1.0M |
| 2026-05-11 | 16.83 | $5.97 | 548900 |
| 2026-05-08 | 16.83 | $5.82 | 880000 |
| 2026-05-07 | 16.72 | $5.59 | 1.9M |
| 2026-05-06 | 16.60 | $6.18 | 858526 |
| 2026-05-05 | 17.37 | $6.79 | 515311 |
| 2026-05-04 | 17.57 | $6.92 | 561741 |
| 2026-05-01 | 17.70 | $6.70 | 433738 |
| 2026-04-30 | 18.00 | $6.78 | 605761 |
| 2026-04-29 | 17.93 | $6.96 | 759800 |
| 2026-04-28 | 17.75 | $6.69 | 828804 |
| 2026-04-27 | 17.73 | $6.33 | 638846 |
| 2026-04-24 | 17.94 | $6.23 | 514823 |
| 2026-04-23 | 18.35 | $6.24 | 1.0M |
| 2026-04-22 | 18.66 | $6.19 | 854415 |
| 2026-04-21 | 19.15 | $6.06 | 1.2M |
| 2026-04-20 | 19.83 | $5.68 | 807971 |
| 2026-04-17 | 20.87 | $5.35 | 1.4M |
| 2026-04-16 | 21.61 | $5.65 | 1.2M |
| 2026-04-15 | 22.61 | $5.77 | 1.3M |
| 2026-04-14 | 23.53 | $5.89 | 565609 |
| 2026-04-13 | 24.29 | $6.37 | 513600 |
| 2026-04-10 | 24.56 | $6.34 | 619800 |
| 2026-04-09 | 25.16 | $6.30 | 1.3M |
| 2026-04-08 | 25.74 | $6.34 | 1.6M |
| 2026-04-07 | 26.35 | $7.09 | 595342 |
| 2026-04-06 | 26.02 | $7.05 | 604800 |
| 2026-04-02 | 25.84 | $6.90 | 1.2M |
| 2026-04-01 | 25.65 | $6.30 | 805127 |
| 2026-03-31 | 25.93 | $6.90 | 1.3M |
| 2026-03-30 | 25.48 | $7.61 | 1.6M |
| 2026-03-27 | 24.32 | $7.10 | 700820 |
| 2026-03-26 | 23.72 | $6.92 | 664392 |
| 2026-03-25 | 23.09 | $6.55 | 761818 |
| 2026-03-24 | 22.78 | $6.90 | 987000 |
| 2026-03-23 | 22.15 | $6.45 | 1.2M |
| 2026-03-20 | 21.86 | $6.83 | 1.2M |
| 2026-03-19 | 20.94 | $6.82 | 1.0M |
| 2026-03-18 | 19.94 | $6.87 | 1.1M |
| 2026-03-17 | 18.92 | $6.70 | 1.1M |
| 2026-03-16 | 17.91 | $6.50 | 1.5M |
| 2026-03-13 | 16.92 | $6.01 | 1.9M |
| 2026-03-12 | 16.67 | $5.69 | 2.8M |
| 2026-03-11 | 16.41 | $5.85 | 1.1M |
| 2026-03-10 | 15.80 | $5.50 | 1.3M |
| 2026-03-09 | 15.48 | $5.64 | 1.7M |
| 2026-03-06 | 14.75 | $5.58 | 1.5M |
| 2026-03-05 | 14.56 | $5.34 | 1.8M |
| 2026-03-04 | 14.50 | $5.33 | 1.1M |
| 2026-03-03 | 14.46 | $5.54 | 1.9M |
| 2026-03-02 | 13.77 | $5.75 | 1.7M |
| 2026-02-27 | 13.05 | $5.21 | 658839 |
| 2026-02-26 | 13.14 | $5.09 | 607202 |
| 2026-02-25 | 13.56 | $4.98 | 444357 |
| 2026-02-24 | 14.12 | $5.08 | 323100 |
| 2026-02-23 | 14.49 | $5.17 | 467271 |
| 2026-02-20 | 14.44 | $5.30 | 1.1M |
| 2026-02-19 | 14.32 | $5.57 | 1.5M |
| 2026-02-18 | 14.19 | $5.24 | 1.3M |
| 2026-02-17 | 14.46 | $4.78 | 806243 |
| 2026-02-13 | 15.11 | $5.09 | 894168 |
| 2026-02-12 | 15.75 | $4.62 | 791100 |
| 2026-02-11 | 16.42 | $5.26 | 1.1M |
| 2026-02-10 | 16.52 | $4.65 | 377595 |
| 2026-02-09 | 17.30 | $4.65 | 242264 |
| 2026-02-06 | 18.13 | $4.79 | 741133 |
| 2026-02-05 | 19.00 | $4.51 | 897659 |
| 2026-02-04 | 19.94 | $4.93 | 694541 |
| 2026-02-03 | 20.68 | $4.82 | 931600 |
| 2026-02-02 | 21.73 | $4.66 | 1.1M |
| 2026-01-30 | 22.83 | $4.55 | 625528 |
| 2026-01-29 | 23.66 | $4.57 | 957224 |
| 2026-01-28 | 24.83 | $4.43 | 588632 |
| 2026-01-27 | 25.46 | $4.33 | 1.3M |
| 2026-01-26 | 25.96 | $3.95 | 1.3M |
| 2026-01-23 | 25.68 | $3.94 | 1.2M |
| 2026-01-22 | 25.46 | $3.89 | 2.3M |
| 2026-01-21 | 25.22 | $4.27 | 1.3M |
| 2026-01-20 | 25.37 | $4.18 | 1.2M |
| 2026-01-16 | 25.53 | $4.61 | 482700 |
| 2026-01-15 | 26.20 | $4.72 | 543303 |
| 2026-01-14 | 27.05 | $4.94 | 722300 |
| 2026-01-13 | 28.18 | $4.68 | 757943 |
| 2026-01-12 | 28.66 | $4.35 | 606000 |
| 2026-01-09 | 28.28 | $4.38 | 717600 |
| 2026-01-08 | 27.90 | $4.26 | 910716 |
| 2026-01-07 | 27.28 | $4.10 | 1.0M |
| 2026-01-06 | 26.63 | $4.44 | 795613 |
| 2026-01-05 | 26.22 | $4.37 | 970200 |
| 2026-01-02 | 25.82 | $4.47 | 752056 |
| 2025-12-31 | 25.59 | $4.74 | 793900 |
| 2025-12-30 | 25.66 | $4.75 | 817216 |
| 2025-12-29 | 25.77 | $4.69 | 1.1M |
| 2025-12-26 | 25.69 | $4.27 | 653244 |
| 2025-12-24 | 24.80 | $4.45 | 461121 |
| 2025-12-23 | 23.86 | $4.31 | 682009 |
| 2025-12-22 | 22.90 | $4.44 | 706200 |
| 2025-12-19 | 21.94 | $4.25 | 1.5M |
| 2025-12-18 | 20.62 | $4.39 | 837239 |
| 2025-12-17 | 19.42 | $4.43 | 1.0M |
| 2025-12-16 | 18.17 | $4.52 | 738610 |
| 2025-12-15 | 16.96 | $4.82 | 695426 |
| 2025-12-12 | 15.88 | $4.92 | 745100 |
| 2025-12-11 | 14.88 | $5.28 | 527100 |
| 2025-12-10 | 14.25 | $5.59 | 1.3M |
| 2025-12-09 | 13.68 | $5.65 | 586847 |
| 2025-12-08 | 13.13 | $5.39 | 685300 |
| 2025-12-05 | 12.54 | $5.77 | 662065 |
| 2025-12-04 | 12.46 | $6.28 | 722700 |
| 2025-12-03 | 12.57 | $5.80 | 1.1M |
| 2025-12-02 | 12.69 | $6.49 | 1.1M |
| 2025-12-01 | 12.74 | $6.88 | 445400 |
| 2025-11-28 | 12.60 | $6.71 | 464035 |
| 2025-11-26 | 12.69 | $6.51 | 324200 |
| 2025-11-25 | 13.02 | $6.46 | 397118 |
| 2025-11-24 | 13.58 | $6.43 | 971327 |
| 2025-11-21 | 14.22 | $6.17 | 570832 |
| 2025-11-20 | 14.58 | $5.94 | 653600 |
| 2025-11-19 | 14.76 | $5.70 | 404925 |
| 2025-11-18 | 14.37 | $5.69 | 338300 |
| 2025-11-17 | 14.01 | $5.56 | 407800 |
| 2025-11-14 | 13.62 | $5.99 | 357171 |
| 2025-11-13 | 13.42 | $5.89 | 445433 |
| 2025-11-12 | 13.51 | $5.99 | 374430 |
| 2025-11-11 | 13.32 | $6.01 | 461800 |
| 2025-11-10 | 13.13 | $5.77 | 304300 |
| 2025-11-07 | 12.32 | $5.83 | 680365 |
| 2025-11-06 | 11.47 | $5.25 | 952514 |
| 2025-11-05 | 10.57 | $6.12 | 529500 |
| 2025-11-04 | 10.83 | $6.20 | 303800 |
| 2025-11-03 | 10.77 | $6.29 | 394800 |
| 2025-10-31 | 10.86 | $6.65 | 703400 |
| 2025-10-30 | 10.98 | $6.36 | 505441 |
| 2025-10-29 | 10.40 | $6.21 | 412901 |
| 2025-10-28 | 9.81 | $6.35 | 1.2M |
| 2025-10-27 | 9.43 | $6.66 | 497000 |
| 2025-10-24 | 9.55 | $6.98 | 388145 |
| 2025-10-23 | 9.87 | $7.16 | 621534 |
| 2025-10-22 | 10.21 | $6.80 | 407941 |
| 2025-10-21 | 10.33 | $6.82 | 336100 |
| 2025-10-20 | 10.65 | $6.77 | 333247 |
| 2025-10-17 | 10.81 | $6.72 | 361166 |
| 2025-10-16 | 10.98 | $6.89 | 341906 |
| 2025-10-15 | 11.23 | $7.00 | 561343 |
| 2025-10-14 | 11.69 | $7.08 | 823600 |
| 2025-10-13 | 12.18 | $6.90 | 410937 |
| 2025-10-10 | 12.12 | $6.61 | 712600 |
| 2025-10-09 | 12.06 | $7.09 | 260446 |
| 2025-10-08 | 12.64 | $7.05 | 548749 |
| 2025-10-07 | 13.27 | $7.23 | 251526 |
| 2025-10-06 | 13.87 | $7.34 | 477619 |
| 2025-10-03 | 14.28 | $7.21 | 291423 |
| 2025-10-02 | 15.02 | $6.95 | 407988 |
| 2025-10-01 | 15.72 | $7.19 | 567028 |
| 2025-09-30 | 16.45 | $7.07 | 453928 |
| 2025-09-29 | 16.71 | $7.07 | 461500 |
| 2025-09-26 | 17.19 | $7.26 | 403232 |
| 2025-09-25 | 18.06 | $7.30 | 347211 |
| 2025-09-24 | 18.93 | $7.34 | 641749 |
| 2025-09-23 | 19.86 | $6.93 | 595600 |
| 2025-09-22 | 20.09 | $6.74 | 455851 |
| 2025-09-19 | 19.86 | $6.69 | 944931 |
| 2025-09-18 | 19.69 | $7.06 | 372361 |
| 2025-09-17 | 20.03 | $7.18 | 418700 |
| 2025-09-16 | 20.54 | $7.48 | 504100 |
| 2025-09-15 | 21.04 | $7.06 | 326500 |
| 2025-09-12 | 20.97 | $7.13 | 319800 |
| 2025-09-11 | 20.94 | $7.25 | 248900 |
| 2025-09-10 | 20.73 | $7.34 | 341400 |
| 2025-09-09 | 20.50 | $7.10 | 301445 |
| 2025-09-08 | 20.27 | $7.34 | 254100 |
| 2025-09-05 | 20.16 | $7.49 | 437488 |
| 2025-09-04 | 20.13 | $7.62 | 367733 |
| 2025-09-03 | 20.20 | $7.58 | 409238 |
| 2025-09-02 | 20.37 | $7.85 | 271000 |
| 2025-08-29 | 20.60 | $7.70 | 366824 |
| 2025-08-28 | 20.90 | $7.76 | 216664 |
| 2025-08-27 | 21.04 | $7.55 | 269648 |
| 2025-08-26 | 21.18 | $7.42 | 414388 |
| 2025-08-25 | 21.11 | $7.60 | 377000 |
| 2025-08-22 | 21.17 | $7.69 | 584200 |
| 2025-08-21 | 21.23 | $7.44 | 446300 |
| 2025-08-20 | 20.58 | $7.23 | 497757 |
| 2025-08-19 | 19.94 | $7.26 | 967603 |
| 2025-08-18 | 19.26 | $7.74 | 342200 |
| 2025-08-15 | 18.82 | $7.52 | 493219 |
| 2025-08-14 | 18.27 | $7.52 | 647710 |
| 2025-08-13 | 17.64 | $7.44 | 892395 |
| 2025-08-12 | 16.76 | $7.31 | 1.6M |
| 2025-08-11 | 15.95 | $8.43 | 654244 |
| 2025-08-08 | 15.85 | $8.76 | 509807 |
| 2025-08-07 | 15.93 | $8.57 | 1.2M |
| 2025-08-06 | 16.01 | $8.44 | 497300 |
| 2025-08-05 | 16.19 | $8.53 | 528700 |
| 2025-08-04 | 15.98 | $8.62 | 691535 |
| 2025-08-01 | 15.85 | $8.97 | 389743 |
| 2025-07-31 | 16.09 | $9.97 | 461609 |
| 2025-07-30 | 16.89 | $10.11 | 328104 |
| 2025-07-29 | 17.48 | $10.29 | 370235 |
| 2025-07-28 | 18.04 | $10.35 | 703200 |
| 2025-07-25 | 18.65 | $9.40 | 612115 |
| 2025-07-24 | 19.28 | $9.40 | 707512 |
| 2025-07-23 | 19.71 | $8.75 | 489750 |
| 2025-07-22 | 19.51 | $8.35 | 285129 |
| 2025-07-21 | 18.69 | $8.06 | 322849 |
| 2025-07-18 | 17.73 | $8.31 | 439600 |
| 2025-07-17 | 16.88 | $8.35 | 501710 |
| 2025-07-16 | 15.81 | $8.30 | 377483 |
| 2025-07-15 | 14.72 | $8.89 | 423507 |
| 2025-07-14 | 13.95 | $9.71 | 249600 |
| 2025-07-11 | 13.78 | $10.07 | 155024 |
| 2025-07-10 | 14.03 | $10.19 | 201530 |
| 2025-07-09 | 14.28 | $10.10 | 168339 |
| 2025-07-08 | 14.78 | $10.44 | 889002 |
| 2025-07-07 | 15.30 | $9.75 | 378428 |
| 2025-07-03 | 15.64 | $10.20 | 109900 |
| 2025-07-02 | 16.30 | $10.32 | 221451 |
| 2025-07-01 | 16.99 | $9.94 | 226510 |
| 2025-06-30 | 17.77 | $9.80 | 281600 |
| 2025-06-27 | 18.44 | $9.92 | 823847 |
| 2025-06-26 | 19.16 | $10.04 | 330813 |
| 2025-06-25 | 19.84 | $9.71 | 272342 |
| 2025-06-24 | 20.53 | $10.09 | 259064 |
| 2025-06-23 | 21.57 | $10.41 | 271200 |
| 2025-06-20 | 22.44 | $11.48 | 711030 |
| 2025-06-18 | 22.28 | $11.64 | 237500 |
| 2025-06-17 | 21.89 | $11.57 | 304049 |
| 2025-06-16 | 21.62 | $11.34 | 295300 |
| 2025-06-13 | 21.34 | $11.90 | 415626 |
| 2025-06-12 | 20.58 | $11.33 | 169600 |
| 2025-06-11 | 20.21 | $11.36 | 353700 |
| 2025-06-10 | 19.72 | $11.26 | 249524 |
| 2025-06-09 | 19.06 | $11.13 | 303800 |
| 2025-06-06 | 18.42 | $11.16 | 288300 |
| 2025-06-05 | 17.93 | $10.56 | 253600 |
| 2025-06-04 | 17.69 | $10.85 | 381707 |
| 2025-06-03 | 17.34 | $10.92 | 363025 |
| 2025-06-02 | 17.14 | $10.12 | 242200 |
| 2025-05-30 | 17.40 | $9.89 | 399210 |
| 2025-05-29 | 17.93 | $9.97 | 244200 |
| 2025-05-28 | 18.31 | $10.08 | 255000 |
| 2025-05-27 | 18.80 | $9.93 | 318660 |
| 2025-05-23 | 19.42 | $9.37 | 282610 |
| 2025-05-22 | 20.35 | $9.14 | 268000 |
| 2025-05-21 | 21.01 | $9.15 | 190100 |
| 2025-05-20 | 21.96 | $9.53 | 286100 |
| 2025-05-19 | 23.10 | $9.50 | 339600 |
| 2025-05-16 | 24.24 | $9.82 | 294206 |
| 2025-05-15 | 25.26 | $9.92 | 407200 |
| 2025-05-14 | 26.31 | $10.22 | 319541 |
| 2025-05-13 | 27.12 | $10.30 | 508410 |
| 2025-05-12 | 27.91 | $9.94 | 597300 |
| 2025-05-09 | 29.22 | $9.14 | 603438 |
| 2025-05-08 | 30.06 | $8.71 | 401500 |
| 2025-05-07 | 30.47 | $8.12 | 250439 |
| 2025-05-06 | 30.02 | $8.10 | 356779 |
| 2025-05-05 | 29.55 | $7.94 | 366235 |
| 2025-05-02 | 28.99 | $8.33 | 363400 |
| 2025-05-01 | 28.53 | $8.36 | 451100 |
| 2025-04-30 | 27.94 | $8.01 | 790207 |
| 2025-04-29 | 27.32 | $8.54 | 408532 |
| 2025-04-28 | 26.91 | $9.16 | 220079 |
| 2025-04-25 | 26.97 | $9.55 | 152700 |
| 2025-04-24 | 27.18 | $9.45 | 218569 |
| 2025-04-23 | 27.51 | $9.49 | 237635 |
| 2025-04-22 | 27.85 | $9.44 | 283500 |
| 2025-04-21 | 27.92 | $9.09 | 257000 |
| 2025-04-17 | 27.72 | $9.44 | 241300 |
| 2025-04-16 | 27.53 | $8.98 | 203339 |
| 2025-04-15 | 26.88 | $8.55 | 239310 |
| 2025-04-14 | 25.94 | $8.69 | 299820 |
| 2025-04-11 | 25.00 | $8.70 | 320741 |
| 2025-04-10 | 23.92 | $8.47 | 432501 |
| 2025-04-09 | 22.86 | $9.80 | 751100 |
| 2025-04-08 | 21.74 | $8.19 | 542449 |
| 2025-04-07 | 19.92 | $8.90 | 730802 |
| 2025-04-04 | 18.09 | $9.69 | 495039 |
| 2025-04-03 | 16.65 | $11.34 | 305152 |
| 2025-04-02 | 16.15 | $12.97 | 162613 |
| 2025-04-01 | 16.91 | $12.84 | 329100 |
| 2025-03-31 | 17.78 | $12.66 | 248900 |
| 2025-03-28 | 18.51 | $12.46 | 205229 |
| 2025-03-27 | 19.16 | $12.74 | 241900 |
| 2025-03-26 | 20.09 | $12.79 | 244512 |
| 2025-03-25 | 21.09 | $12.64 | 260400 |
| 2025-03-24 | 22.03 | $12.58 | 228700 |
| 2025-03-21 | 22.77 | $12.47 | 410314 |
| 2025-03-20 | 23.21 | $12.52 | 338603 |
| 2025-03-19 | 23.66 | $12.43 | 332400 |
| 2025-03-18 | 24.02 | $12.08 | 269430 |
| 2025-03-17 | 24.19 | $12.32 | 324900 |
| 2025-03-14 | 24.31 | $11.98 | 312623 |
| 2025-03-13 | 23.79 | $11.16 | 461117 |
| 2025-03-12 | 22.85 | $11.39 | 592029 |
| 2025-03-11 | 21.69 | $10.94 | 581678 |
| 2025-03-10 | 20.47 | $11.81 | 416813 |
| 2025-03-07 | 19.82 | $11.95 | 385315 |
| 2025-03-06 | 19.14 | $11.77 | 257000 |
| 2025-03-05 | 17.80 | $11.88 | 349738 |
| 2025-03-04 | 16.40 | $12.08 | 308600 |
| 2025-03-03 | 14.98 | $11.96 | 292576 |
| 2025-02-28 | 13.69 | $12.92 | 330100 |
| 2025-02-27 | 12.95 | $12.89 | 229400 |
| 2025-02-26 | 12.18 | $12.70 | 348100 |
| 2025-02-25 | 11.22 | $12.84 | 235100 |
| 2025-02-24 | 10.43 | $13.38 | 160500 |
| 2025-02-21 | 10.16 | $13.68 | 213823 |
| 2025-02-20 | 10.16 | $13.94 | 261405 |
| 2025-02-19 | 10.25 | $14.04 | 222801 |
| 2025-02-18 | 10.72 | $14.21 | 200200 |
| 2025-02-14 | 11.14 | $14.48 | 137844 |
| 2025-02-13 | 11.35 | $14.27 | 109300 |
| 2025-02-12 | 11.95 | $14.27 | 219500 |
| 2025-02-11 | 12.38 | $14.91 | 272317 |
| 2025-02-10 | 12.59 | $14.32 | 231738 |
| 2025-02-07 | 12.84 | $13.83 | 238700 |
| 2025-02-06 | 12.45 | $13.70 | 399900 |
| 2025-02-05 | 12.04 | $14.12 | 278446 |
| 2025-02-04 | 11.91 | $14.08 | 211000 |
| 2025-02-03 | 11.65 | $13.54 | 285402 |
| 2025-01-31 | 10.73 | $13.63 | 297590 |
| 2025-01-30 | 9.90 | $13.98 | 114900 |
| 2025-01-29 | 9.51 | $14.13 | 144075 |
| 2025-01-28 | 9.09 | $13.96 | 131200 |
| 2025-01-27 | 8.62 | $14.12 | 212248 |
| 2025-01-24 | 8.21 | $14.12 | 122448 |
| 2025-01-23 | 8.10 | $14.48 | 206500 |
| 2025-01-22 | 8.41 | $14.50 | 227303 |
| 2025-01-21 | 8.74 | $14.54 | 146536 |
| 2025-01-17 | 9.09 | $14.76 | 227928 |
| 2025-01-16 | 9.13 | $14.78 | 161100 |
| 2025-01-15 | 9.35 | $14.84 | 235400 |
| 2025-01-14 | 9.60 | $14.58 | 225300 |
| 2025-01-13 | 10.01 | $14.55 | 297334 |
| 2025-01-10 | 10.53 | $14.44 | 295400 |
| 2025-01-08 | 11.07 | $14.17 | 210033 |
| 2025-01-07 | 11.53 | $14.38 | 303700 |
| 2025-01-06 | 12.02 | $14.76 | 346417 |
| 2025-01-03 | 12.04 | $15.41 | 218100 |
| 2025-01-02 | 11.21 | $15.43 | 340500 |
| 2024-12-31 | 10.41 | $14.70 | 207948 |
| 2024-12-30 | 10.14 | $14.80 | 237022 |
| 2024-12-27 | 9.90 | $14.42 | 218100 |
| 2024-12-26 | 10.23 | $14.30 | 313909 |
| 2024-12-24 | 10.42 | $14.62 | 164200 |
| 2024-12-23 | 10.62 | $14.41 | 197749 |
| 2024-12-20 | 11.15 | $14.05 | 465602 |
| 2024-12-19 | 11.40 | $13.93 | 349978 |
| 2024-12-18 | 11.71 | $13.75 | 460483 |
| 2024-12-17 | 12.04 | $14.23 | 336648 |
| 2024-12-16 | 11.75 | $14.20 | 292129 |
| 2024-12-13 | 11.77 | $14.32 | 167324 |
| 2024-12-12 | 11.94 | $14.44 | 180700 |
| 2024-12-11 | 12.12 | $14.48 | 385340 |
| 2024-12-10 | 12.30 | $14.09 | 223143 |
| 2024-12-09 | 12.27 | $14.08 | 258527 |
| 2024-12-06 | 12.28 | $14.07 | 406600 |
| 2024-12-05 | 12.29 | $14.75 | 277800 |
| 2024-12-04 | 12.86 | $14.60 | 373509 |
| 2024-12-03 | 13.47 | $15.02 | 246047 |
| 2024-12-02 | 13.55 | $15.11 | 326703 |
| 2024-11-29 | 13.86 | $15.07 | 77400 |
| 2024-11-27 | 13.81 | $14.86 | 115500 |
| 2024-11-26 | 13.76 | $14.71 | 143941 |
| 2024-11-25 | 13.71 | $15.14 | 226050 |
| 2024-11-22 | 13.13 | $15.54 | 195949 |
| 2024-11-21 | 12.27 | $15.48 | 329722 |
| 2024-11-20 | 11.37 | $15.08 | 338200 |
| 2024-11-19 | 10.79 | $14.67 | 190043 |
| 2024-11-18 | 10.49 | $14.59 | 194700 |
| 2024-11-15 | 10.29 | $13.98 | 252700 |
| 2024-11-14 | 10.45 | $14.17 | 214300 |
| 2024-11-13 | 10.58 | $14.20 | 246712 |
| 2024-11-12 | 10.91 | $14.07 | 371019 |
| 2024-11-11 | 11.22 | $13.98 | 212024 |
| 2024-11-08 | 11.68 | $14.23 | 243300 |
| 2024-11-07 | 12.17 | $13.96 | 249200 |
| 2024-11-06 | 12.62 | $14.22 | 438438 |
| 2024-11-05 | 12.96 | $14.52 | 781500 |
| 2024-11-04 | 13.60 | $13.06 | 427329 |
| 2024-11-01 | 12.81 | $12.53 | 313600 |
| 2024-10-31 | 11.85 | $12.80 | 447200 |
| 2024-10-30 | 11.01 | $13.12 | 326500 |
| 2024-10-29 | 10.29 | $13.11 | 297627 |
| 2024-10-28 | 9.62 | $13.69 | 356000 |
| 2024-10-25 | 9.29 | $14.39 | 110538 |
| 2024-10-24 | 9.43 | $14.09 | 203139 |
| 2024-10-23 | 9.22 | $13.86 | 129200 |
| 2024-10-22 | 9.05 | $14.16 | 161000 |
| 2024-10-21 | 8.93 | $13.98 | 217012 |
| 2024-10-18 | 8.84 | $14.15 | 235500 |
| 2024-10-17 | 8.86 | $14.37 | 144503 |
| 2024-10-16 | 8.91 | $14.28 | 165033 |
| 2024-10-15 | 8.88 | $14.10 | 280214 |
| 2024-10-14 | 8.83 | $14.45 | 212937 |
| 2024-10-11 | 9.19 | $14.89 | 350100 |
| 2024-10-10 | 9.59 | $14.67 | 148900 |
| 2024-10-09 | 10.04 | $14.45 | 233638 |
| 2024-10-08 | 10.22 | $14.34 | 301928 |
| 2024-10-07 | 10.65 | $15.46 | 540161 |
| 2024-10-04 | 10.68 | $15.15 | 307500 |
| 2024-10-03 | 10.99 | $15.10 | 386700 |
| 2024-10-02 | 11.38 | $14.57 | 262300 |
| 2024-10-01 | 11.80 | $14.39 | 412700 |
| 2024-09-30 | 11.96 | $13.88 | 684648 |
| 2024-09-27 | 12.20 | $14.58 | 276700 |
| 2024-09-26 | 12.73 | $14.03 | 723400 |
| 2024-09-25 | 13.28 | $14.98 | 378114 |
| 2024-09-24 | 13.27 | $15.37 | 274246 |
| 2024-09-23 | 12.99 | $15.49 | 838347 |
| 2024-09-20 | 12.53 | $15.12 | 1.5M |
| 2024-09-19 | 12.64 | $15.51 | 329500 |
| 2024-09-18 | 12.54 | $15.25 | 383438 |
| 2024-09-17 | 12.51 | $15.24 | 495800 |
| 2024-09-16 | 12.85 | $14.44 | 325036 |
| 2024-09-13 | 13.16 | $13.83 | 625235 |
| 2024-09-12 | 13.40 | $13.90 | 421874 |
| 2024-09-11 | 13.43 | $13.80 | 262400 |
| 2024-09-10 | 13.23 | $13.70 | 497519 |
| 2024-09-09 | 13.16 | $14.17 | 333800 |
| 2024-09-06 | 13.18 | $13.70 | 292250 |
| 2024-09-05 | 13.13 | $14.07 | 194800 |
| 2024-09-04 | 13.42 | $14.48 | 222800 |
| 2024-09-03 | 14.05 | $15.27 | 273700 |
| 2024-08-30 | 14.22 | $16.08 | 317023 |
| 2024-08-29 | 13.61 | $16.18 | 260300 |
| 2024-08-28 | 13.20 | $15.51 | 153300 |
| 2024-08-27 | 13.27 | $15.47 | 130200 |
| 2024-08-26 | 13.23 | $15.55 | 164630 |
| 2024-08-23 | 13.17 | $15.47 | 116229 |
| 2024-08-22 | 13.30 | $15.12 | 132100 |
| 2024-08-21 | 13.82 | $15.10 | 197916 |
| 2024-08-20 | 14.37 | $15.11 | 171149 |
| 2024-08-19 | 14.95 | $15.53 | 167300 |
| 2024-08-16 | 15.28 | $15.32 | 149614 |
| 2024-08-15 | 15.79 | $15.31 | 159300 |
| 2024-08-14 | 16.22 | $15.47 | 287331 |
| 2024-08-13 | 16.67 | $15.51 | 287636 |
| 2024-08-12 | 17.41 | $15.38 | 293900 |
| 2024-08-09 | 18.28 | $14.97 | 386200 |
| 2024-08-08 | 19.10 | $14.77 | 412038 |
| 2024-08-07 | 19.83 | $14.07 | 321244 |
| 2024-08-06 | 20.19 | $13.81 | 616628 |
| 2024-08-05 | 20.57 | $14.07 | 337327 |
| 2024-08-02 | 20.51 | $14.45 | 357000 |
| 2024-08-01 | 20.98 | $15.74 | 242700 |
| 2024-07-31 | 21.52 | $16.81 | 174400 |
| 2024-07-30 | 21.11 | $16.30 | 236367 |
| 2024-07-29 | 21.11 | $16.26 | 226049 |
| 2024-07-26 | 21.11 | $16.72 | 257300 |
| 2024-07-25 | 20.42 | $17.00 | 402239 |
| 2024-07-24 | 19.71 | $16.21 | 163500 |
| 2024-07-23 | 19.33 | $16.30 | 221612 |
| 2024-07-22 | 18.83 | $16.86 | 233510 |
| 2024-07-19 | 17.71 | $16.93 | 206603 |
| 2024-07-18 | 16.21 | $16.94 | 372700 |
| 2024-07-17 | 14.56 | $16.99 | 320400 |
| 2024-07-16 | 13.04 | $16.56 | 253453 |
| 2024-07-15 | 11.74 | $16.35 | 396100 |
| 2024-07-12 | 10.46 | $15.85 | 161700 |
| 2024-07-11 | 9.52 | $15.73 | 220700 |
| 2024-07-10 | 8.62 | $15.18 | 161500 |
| 2024-07-09 | 8.28 | $15.07 | 205244 |
| 2024-07-08 | 8.03 | $14.99 | 263064 |
| 2024-07-05 | 7.75 | $14.74 | 329035 |
| 2024-07-03 | 7.55 | $14.93 | 178244 |
| 2024-07-02 | 7.39 | $14.39 | 466916 |
| 2024-07-01 | 7.73 | $14.02 | 318045 |
| 2024-06-28 | 7.86 | $14.06 | 948500 |
| 2024-06-27 | 8.27 | $14.19 | 313600 |
| 2024-06-26 | 8.63 | $14.09 | 161544 |
| 2024-06-25 | 8.68 | $14.00 | 161000 |
| 2024-06-24 | 8.80 | $14.21 | 170739 |
| 2024-06-21 | 9.26 | $14.08 | 332700 |
| 2024-06-20 | 9.66 | $14.30 | 153800 |
| 2024-06-18 | 10.08 | $13.94 | 301422 |
| 2024-06-17 | 10.31 | $13.65 | 248900 |
| 2024-06-14 | 10.09 | $13.58 | 315836 |
| 2024-06-13 | 10.12 | $13.87 | 360113 |
| 2024-06-12 | 10.44 | $14.17 | 238026 |
| 2024-06-11 | 10.92 | $14.18 | 168701 |
| 2024-06-10 | 11.44 | $14.20 | 251800 |
| 2024-06-07 | 11.93 | $13.88 | 568242 |
| 2024-06-06 | 12.46 | $14.27 | 416419 |
| 2024-06-05 | 12.59 | $13.98 | 293200 |
| 2024-06-04 | 12.78 | $14.06 | 866500 |
| 2024-06-03 | 13.08 | $14.91 | 323126 |
| 2024-05-31 | 13.54 | $15.78 | 634700 |
| 2024-05-30 | 13.02 | $15.62 | 272900 |
| 2024-05-29 | 12.65 | $15.66 | 324544 |
| 2024-05-28 | 12.36 | $15.48 | 380366 |
| 2024-05-24 | 12.23 | $14.92 | 206600 |
| 2024-05-23 | 12.62 | $14.70 | 306800 |
| 2024-05-22 | 12.92 | $14.79 | 161449 |
| 2024-05-21 | 13.53 | $15.14 | 154200 |
| 2024-05-20 | 13.75 | $15.27 | 298621 |
| 2024-05-17 | 13.98 | $14.79 | 148904 |
| 2024-05-16 | 14.67 | $14.52 | 180200 |
| 2024-05-15 | 15.24 | $14.32 | 159602 |
| 2024-05-14 | 15.63 | $14.43 | 335700 |
| 2024-05-13 | 16.05 | $13.98 | 273900 |
| 2024-05-10 | 16.50 | $14.35 | 517515 |
| 2024-05-09 | 17.24 | $15.71 | 990400 |
| 2024-05-08 | 17.75 | $14.34 | 335316 |
| 2024-05-07 | 17.60 | $14.39 | 259739 |
| 2024-05-06 | 17.58 | $14.38 | 238044 |
| 2024-05-03 | 17.38 | $14.22 | 158700 |
| 2024-05-02 | 16.90 | $14.19 | 251632 |
| 2024-05-01 | 16.12 | $13.78 | 252696 |
| 2024-04-30 | 15.25 | $14.21 | 209504 |
| 2024-04-29 | 14.81 | $15.02 | 272829 |
| 2024-04-26 | 14.84 | $15.02 | 346700 |
| 2024-04-25 | 15.06 | $14.88 | 320700 |
| 2024-04-24 | 14.75 | $15.20 | 283137 |
| 2024-04-23 | 14.70 | $15.26 | 169050 |
| 2024-04-22 | 14.64 | $15.05 | 320749 |
| 2024-04-19 | 14.77 | $15.51 | 269900 |
| 2024-04-18 | 15.04 | $15.16 | 348428 |
| 2024-04-17 | 14.87 | $14.84 | 200104 |
| 2024-04-16 | 14.72 | $15.17 | 209000 |
| 2024-04-15 | 14.45 | $15.14 | 221723 |
| 2024-04-12 | 14.38 | $15.28 | 199400 |
| 2024-04-11 | 14.44 | $15.26 | 175600 |
| 2024-04-10 | 14.19 | $15.37 | 274519 |
| 2024-04-09 | 13.88 | $15.49 | 202500 |
| 2024-04-08 | 13.78 | $15.82 | 282941 |
| 2024-04-05 | 14.01 | $16.08 | 592498 |
| 2024-04-04 | 14.25 | $15.96 | 501633 |
| 2024-04-03 | 14.72 | $15.83 | 338608 |
| 2024-04-02 | 15.31 | $16.19 | 350823 |
| 2024-04-01 | 15.72 | $15.80 | 290931 |
| 2024-03-28 | 15.95 | $15.77 | 449328 |
| 2024-03-27 | 16.23 | $15.96 | 230736 |
| 2024-03-26 | 16.39 | $15.56 | 220633 |
| 2024-03-25 | 16.58 | $16.07 | 299616 |
| 2024-03-22 | 16.93 | $15.54 | 263824 |
| 2024-03-21 | 17.03 | $15.86 | 241937 |
| 2024-03-20 | 17.45 | $15.99 | 428616 |
| 2024-03-19 | 17.71 | $15.99 | 526700 |
| 2024-03-18 | 18.10 | $15.68 | 419300 |
| 2024-03-15 | 18.31 | $15.34 | 531405 |
| 2024-03-14 | 18.20 | $15.21 | 413300 |
| 2024-03-13 | 18.11 | $15.36 | 457048 |
| 2024-03-12 | 18.02 | $15.03 | 292105 |
| 2024-03-11 | 17.79 | $15.30 | 397883 |
| 2024-03-08 | 17.45 | $14.63 | 399337 |
| 2024-03-07 | 16.56 | $14.39 | 1.4M |
| 2024-03-06 | 15.63 | $15.93 | 424432 |
| 2024-03-05 | 16.36 | $16.24 | 233417 |
| 2024-03-04 | 16.90 | $16.09 | 281000 |
| 2024-03-01 | 17.48 | $16.75 | 206129 |
| 2024-02-29 | 17.33 | $16.57 | 237866 |
| 2024-02-28 | 17.27 | $16.46 | 321235 |
| 2024-02-27 | 17.22 | $16.90 | 267121 |
| 2024-02-26 | 16.78 | $16.36 | 205800 |
| 2024-02-23 | 16.65 | $16.18 | 230632 |
| 2024-02-22 | 16.63 | $15.92 | 229133 |
| 2024-02-21 | 16.05 | $16.11 | 250800 |
| 2024-02-20 | 15.23 | $15.83 | 252114 |
| 2024-02-16 | 14.69 | $15.87 | 340108 |
| 2024-02-15 | 14.11 | $15.75 | 339800 |
| 2024-02-14 | 13.60 | $15.05 | 288000 |
| 2024-02-13 | 13.40 | $15.17 | 472700 |
| 2024-02-12 | 13.23 | $15.26 | 538232 |
| 2024-02-09 | 12.96 | $14.22 | 296100 |
| 2024-02-08 | 13.63 | $14.11 | 313900 |
| 2024-02-07 | 14.27 | $13.35 | 291400 |
| 2024-02-06 | 14.78 | $13.92 | 479317 |
| 2024-02-05 | 15.31 | $13.23 | 815620 |
| 2024-02-02 | 15.61 | $12.59 | 417590 |
| 2024-02-01 | 15.28 | $13.16 | 367608 |
| 2024-01-31 | 15.41 | $13.65 | 247200 |
| 2024-01-30 | 16.04 | $14.12 | 251247 |
| 2024-01-29 | 16.62 | $14.19 | 394723 |
| 2024-01-26 | 17.22 | $13.82 | 229900 |
| 2024-01-25 | 17.63 | $13.96 | 186100 |
| 2024-01-24 | 18.02 | $13.51 | 249700 |
| 2024-01-23 | 18.09 | $13.30 | 248320 |
| 2024-01-22 | 18.15 | $13.35 | 377702 |
| 2024-01-19 | 18.25 | $13.24 | 273800 |
| 2024-01-18 | 17.94 | $13.15 | 214911 |
| 2024-01-17 | 17.78 | $13.39 | 337038 |
| 2024-01-16 | 17.49 | $13.28 | 349200 |
| 2024-01-12 | 17.43 | $14.09 | 308211 |
| 2024-01-11 | 17.89 | $13.92 | 378600 |
| 2024-01-10 | 17.85 | $13.43 | 396827 |
| 2024-01-09 | 17.65 | $13.77 | 418028 |
| 2024-01-08 | 17.71 | $14.17 | 352201 |
| 2024-01-05 | 17.78 | $14.19 | 483942 |
| 2024-01-04 | 18.09 | $14.11 | 614806 |
| 2024-01-03 | 18.47 | $15.21 | 373000 |
| 2024-01-02 | 19.35 | $14.89 | 499600 |
| 2023-12-29 | 20.23 | $14.24 | 660335 |
| 2023-12-28 | 20.73 | $14.75 | 485852 |
| 2023-12-27 | 21.52 | $15.07 | 467327 |
| 2023-12-26 | 22.65 | $14.74 | 302201 |
| 2023-12-22 | 23.23 | $14.40 | 347342 |
| 2023-12-21 | 23.59 | $14.31 | 284700 |
| 2023-12-20 | 23.66 | $14.05 | 384544 |
| 2023-12-19 | 23.75 | $14.38 | 273640 |
| 2023-12-18 | 23.60 | $14.15 | 344000 |
| 2023-12-15 | 23.45 | $14.03 | 402132 |
| 2023-12-14 | 23.08 | $14.45 | 483920 |
| 2023-12-13 | 22.70 | $13.46 | 869537 |
| 2023-12-12 | 21.18 | $12.73 | 716600 |
| 2023-12-11 | 19.63 | $13.78 | 308400 |
| 2023-12-08 | 18.64 | $14.24 | 414100 |
| 2023-12-07 | 17.85 | $14.35 | 357815 |
| 2023-12-06 | 17.01 | $14.46 | 504200 |
| 2023-12-05 | 16.23 | $14.84 | 257010 |
| 2023-12-04 | 15.67 | $14.99 | 334733 |
| 2023-12-01 | 15.14 | $15.68 | 268002 |
| 2023-11-30 | 14.77 | $15.38 | 936044 |
| 2023-11-29 | 14.43 | $15.65 | 210004 |
| 2023-11-28 | 14.30 | $15.63 | 286000 |
| 2023-11-27 | 14.16 | $15.84 | 174203 |
| 2023-11-24 | 14.06 | $16.24 | 205819 |
| 2023-11-22 | 14.26 | $16.10 | 240441 |
| 2023-11-21 | 14.23 | $16.20 | 174642 |
| 2023-11-20 | 14.39 | $16.38 | 307220 |
| 2023-11-17 | 14.60 | $16.00 | 293900 |
| 2023-11-16 | 14.54 | $15.60 | 266892 |
| 2023-11-15 | 14.47 | $16.44 | 249427 |
| 2023-11-14 | 15.12 | $16.90 | 372410 |
| 2023-11-13 | 15.59 | $16.23 | 336000 |
| 2023-11-10 | 15.59 | $15.66 | 328423 |
| 2023-11-09 | 15.53 | $15.95 | 248210 |
| 2023-11-08 | 15.68 | $16.36 | 366200 |
| 2023-11-07 | 15.60 | $16.06 | 557300 |
| 2023-11-06 | 15.27 | $16.93 | 522316 |
| 2023-11-03 | 15.71 | $17.50 | 315500 |
| 2023-11-02 | 16.09 | $17.96 | 400000 |
| 2023-11-01 | 16.10 | $17.76 | 319963 |
| 2023-10-31 | 16.25 | $17.71 | 312100 |
| 2023-10-30 | 16.57 | $17.28 | 214642 |
| 2023-10-27 | 16.86 | $17.56 | 227100 |
| 2023-10-26 | 17.42 | $17.22 | 276448 |
| 2023-10-25 | 18.02 | $17.38 | 171100 |
| 2023-10-24 | 18.45 | $17.27 | 180228 |
| 2023-10-23 | 18.90 | $17.34 | 276089 |
| 2023-10-20 | 19.29 | $17.77 | 221978 |
| 2023-10-19 | 19.29 | $18.08 | 355500 |
| 2023-10-18 | 19.29 | $17.96 | 283200 |
| 2023-10-17 | 18.83 | $17.81 | 451854 |
| 2023-10-16 | 18.33 | $17.42 | 558466 |
| 2023-10-13 | 17.81 | $17.39 | 377002 |
| 2023-10-12 | 17.67 | $16.35 | 386900 |
| 2023-10-11 | 17.93 | $16.43 | 419200 |
| 2023-10-10 | 18.32 | $15.94 | 311738 |
| 2023-10-09 | 19.00 | $15.84 | 515787 |
| 2023-10-06 | 19.83 | $14.75 | 406500 |
| 2023-10-05 | 20.36 | $14.76 | 428300 |
| 2023-10-04 | 20.92 | $14.64 | 1.0M |
| 2023-10-03 | 21.54 | $15.71 | 480911 |
| 2023-10-02 | 22.30 | $16.08 | 779522 |
| 2023-09-29 | 22.69 | $16.88 | 637587 |
| 2023-09-28 | 22.27 | $17.40 | 460534 |
| 2023-09-27 | 21.25 | $18.07 | 630946 |
| 2023-09-26 | 20.20 | $17.01 | 836725 |
| 2023-09-25 | 19.08 | $17.88 | 1.3M |
| 2023-09-22 | 18.04 | $16.86 | 1.1M |
| 2023-09-21 | 17.04 | $15.88 | 648465 |
| 2023-09-20 | 16.71 | $16.29 | 892700 |
| 2023-09-19 | 15.85 | $16.84 | 1.3M |
| 2023-09-18 | 14.95 | $16.42 | 1.1M |
| 2023-09-15 | 14.01 | $15.96 | 1.7M |
| 2023-09-14 | 13.07 | $15.75 | 771546 |
| 2023-09-13 | 12.53 | $15.20 | 790819 |
| 2023-09-12 | 12.43 | $14.94 | 531832 |
| 2023-09-11 | 12.33 | $15.19 | 331409 |
| 2023-09-08 | 11.88 | $15.64 | 291440 |
| 2023-09-07 | 11.55 | $15.00 | 345335 |
| 2023-09-06 | 11.37 | $14.87 | 268400 |
| 2023-09-05 | 11.05 | $15.11 | 484412 |
| 2023-09-01 | 10.63 | $15.18 | 313118 |
| 2023-08-31 | 10.41 | $14.73 | 277400 |
| 2023-08-30 | 10.49 | $14.66 | 235500 |
| 2023-08-29 | 10.68 | $14.51 | 344800 |
| 2023-08-28 | 11.16 | $14.06 | 188112 |
| 2023-08-25 | 11.71 | $13.65 | 181000 |
| 2023-08-24 | 11.81 | $13.28 | 162056 |
| 2023-08-23 | 11.77 | $13.32 | 395800 |
| 2023-08-22 | 11.72 | $13.85 | 306251 |
| 2023-08-21 | 12.22 | $14.07 | 340600 |
| 2023-08-18 | 12.79 | $14.14 | 180559 |
| 2023-08-17 | 13.04 | $14.08 | 239603 |
| 2023-08-16 | 13.47 | $14.02 | 195846 |
| 2023-08-15 | 13.93 | $14.05 | 337645 |
| 2023-08-14 | 14.41 | $14.72 | 293700 |
| 2023-08-11 | 15.05 | $14.46 | 198100 |
| 2023-08-10 | 15.80 | $14.42 | 338199 |
| 2023-08-09 | 16.63 | $14.97 | 582401 |
| 2023-08-08 | 17.31 | $14.84 | 552110 |
| 2023-08-07 | 18.00 | $14.16 | 527900 |
| 2023-08-04 | 18.84 | $14.48 | 327151 |
| 2023-08-03 | 19.53 | $14.76 | 362200 |
| 2023-08-02 | 20.28 | $13.80 | 334917 |
| 2023-08-01 | 21.25 | $14.50 | 536418 |
| 2023-07-31 | 22.23 | $15.15 | 922311 |
| 2023-07-28 | 23.26 | $13.74 | 363435 |
| 2023-07-27 | 24.02 | $13.74 | 483200 |
| 2023-07-26 | 24.88 | $14.38 | 444539 |
| 2023-07-25 | 26.05 | $14.33 | 643408 |
| 2023-07-24 | 27.30 | $14.89 | 1.4M |
| 2023-07-21 | 28.59 | $12.94 | 530500 |
| 2023-07-20 | 29.20 | $13.59 | 1.6M |
| 2023-07-19 | 29.84 | $12.86 | 3.4M |
| 2023-07-18 | 30.03 | $12.87 | 488431 |
| 2023-07-17 | 30.68 | $13.87 | 417340 |
| 2023-07-14 | 31.36 | $12.31 | 492000 |
| 2023-07-13 | 32.05 | $13.77 | 275525 |
| 2023-07-12 | 33.26 | $13.56 | 182590 |
| 2023-07-11 | 34.37 | $13.17 | 286824 |
| 2023-07-10 | 35.44 | $12.63 | 238197 |
| 2023-07-07 | 36.06 | $12.45 | 366200 |
| 2023-07-06 | 36.69 | $11.25 | 428300 |
| 2023-07-05 | 36.48 | $11.36 | 307400 |
| 2023-07-03 | 36.49 | $11.67 | 326821 |
| 2023-06-30 | 36.49 | $10.88 | 943849 |
| 2023-06-29 | 36.50 | $11.84 | 323120 |
| 2023-06-28 | 36.44 | $10.77 | 441900 |
| 2023-06-27 | 35.85 | $10.93 | 941400 |
| 2023-06-26 | 35.23 | $11.41 | 724335 |
| 2023-06-23 | 34.82 | $12.29 | 643200 |
| 2023-06-22 | 34.56 | $12.44 | 371456 |
| 2023-06-21 | 34.37 | $13.21 | 254919 |
| 2023-06-20 | 34.42 | $13.21 | 917739 |
| 2023-06-16 | 34.47 | $14.15 | 492500 |
| 2023-06-15 | 34.93 | $15.47 | 188418 |
| 2023-06-14 | 35.86 | $15.31 | 184148 |
| 2023-06-13 | 36.56 | $14.91 | 353120 |
| 2023-06-12 | 37.29 | $14.41 | 136100 |
| 2023-06-09 | 37.78 | $14.78 | 184701 |
| 2023-06-08 | 38.41 | $15.37 | 326112 |
| 2023-06-07 | 39.20 | $15.84 | 374161 |
| 2023-06-06 | 40.02 | $14.37 | 494822 |
| 2023-06-05 | 39.90 | $13.50 | 439044 |
| 2023-06-02 | 40.09 | $13.55 | 352535 |
| 2023-06-01 | 40.05 | $12.89 | 331603 |
| 2023-05-31 | 39.49 | $12.34 | 609513 |
| 2023-05-30 | 38.90 | $13.40 | 279300 |
| 2023-05-26 | 38.61 | $13.98 | 266300 |
| 2023-05-25 | 38.46 | $14.30 | 190713 |
| 2023-05-24 | 38.37 | $14.92 | 230800 |
| 2023-05-23 | 38.52 | $15.28 | 283091 |
| 2023-05-22 | 38.81 | $15.22 | 368500 |
| 2023-05-19 | 38.82 | $14.26 | 440219 |
| 2023-05-18 | 38.50 | $13.97 | 262341 |
| 2023-05-17 | 37.74 | $13.96 | 285100 |
| 2023-05-16 | 36.76 | $13.35 | 267012 |
| 2023-05-15 | 35.64 | $13.83 | 510541 |
| 2023-05-12 | 34.46 | $14.13 | 399775 |
| 2023-05-11 | 33.36 | $15.27 | 723414 |
| 2023-05-10 | 32.20 | $16.60 | 288216 |
| 2023-05-09 | 31.56 | $16.81 | 289073 |
| 2023-05-08 | 30.74 | $16.40 | 346700 |
| 2023-05-05 | 29.94 | $16.14 | 314969 |
| 2023-05-04 | 28.52 | $15.20 | 346346 |
| 2023-05-03 | 26.94 | $15.51 | 397600 |
| 2023-05-02 | 25.39 | $17.60 | 332100 |
| 2023-05-01 | 24.14 | $19.30 | 186309 |
| 2023-04-28 | 23.26 | $19.76 | 261500 |
| 2023-04-27 | 22.43 | $19.41 | 212129 |
| 2023-04-26 | 21.07 | $19.02 | 387150 |
| 2023-04-25 | 19.63 | $19.74 | 352100 |
| 2023-04-24 | 18.27 | $21.26 | 782943 |
| 2023-04-21 | 17.19 | $22.58 | 128100 |
| 2023-04-20 | 16.97 | $22.92 | 141643 |
| 2023-04-19 | 16.86 | $23.43 | 143000 |
| 2023-04-18 | 16.75 | $23.85 | 138500 |
| 2023-04-17 | 17.11 | $23.82 | 162601 |
| 2023-04-14 | 17.66 | $23.76 | 89741 |
| 2023-04-13 | 18.25 | $24.00 | 90800 |
| 2023-04-12 | 18.98 | $23.65 | 153451 |
| 2023-04-11 | 19.56 | $23.51 | 123500 |
| 2023-04-10 | 20.12 | $23.74 | 145400 |
| 2023-04-06 | 20.78 | $23.57 | 128500 |
| 2023-04-05 | 21.48 | $23.97 | 150906 |
| 2023-04-04 | 22.30 | $24.16 | 119467 |
| 2023-04-03 | 23.17 | $24.53 | 269841 |
| 2023-03-31 | 24.36 | $23.00 | 154200 |
| 2023-03-30 | 24.82 | $23.23 | 127700 |
| 2023-03-29 | 25.18 | $22.92 | 140900 |
| 2023-03-28 | 25.34 | $22.36 | 192806 |
| 2023-03-27 | 25.51 | $22.13 | 188810 |
| 2023-03-24 | 25.37 | $21.24 | 163326 |
| 2023-03-23 | 24.64 | $21.02 | 234021 |
| 2023-03-22 | 24.02 | $21.31 | 189457 |
| 2023-03-21 | 23.49 | $21.99 | 166927 |
| 2023-03-20 | 23.03 | $21.05 | 132800 |
| 2023-03-17 | 22.18 | $20.88 | 296400 |
| 2023-03-16 | 21.29 | $21.92 | 237876 |
| 2023-03-15 | 20.37 | $21.03 | 465500 |
| 2023-03-14 | 19.40 | $22.59 | 328600 |
| 2023-03-13 | 18.88 | $22.17 | 217800 |
| 2023-03-10 | 18.04 | $22.76 | 597100 |
| 2023-03-09 | 17.15 | $24.20 | 386972 |
| 2023-03-08 | 17.00 | $26.45 | 288244 |
| 2023-03-07 | 17.63 | $27.09 | 341633 |
| 2023-03-06 | 18.33 | $28.26 | 245530 |
| 2023-03-03 | 18.38 | $28.66 | 311300 |
| 2023-03-02 | 18.42 | $27.82 | 167400 |
| 2023-03-01 | 18.75 | $27.95 | 176100 |
| 2023-02-28 | 19.20 | $26.75 | 117106 |
| 2023-02-27 | 19.87 | $27.05 | 65503 |
| 2023-02-24 | 20.68 | $27.41 | 82121 |
| 2023-02-23 | 21.53 | $27.30 | 131500 |
| 2023-02-22 | 22.34 | $26.50 | 119010 |
| 2023-02-21 | 23.51 | $26.22 | 125030 |
| 2023-02-17 | 24.66 | $27.05 | 391679 |
| 2023-02-16 | 25.46 | $28.15 | 128683 |
| 2023-02-15 | 25.53 | $28.77 | 256719 |
| 2023-02-14 | 25.45 | $28.75 | 130700 |
| 2023-02-13 | 25.44 | $28.17 | 99142 |
| 2023-02-10 | 25.48 | $28.15 | 112420 |
| 2023-02-09 | 25.68 | $27.54 | 129700 |
| 2023-02-08 | 25.99 | $27.52 | 132400 |
| 2023-02-07 | 26.40 | $27.12 | 151313 |
| 2023-02-06 | 27.06 | $27.12 | 126327 |
| 2023-02-03 | 27.34 | $27.57 | 116000 |
| 2023-02-02 | 27.34 | $27.48 | 194500 |
| 2023-02-01 | 27.52 | $27.84 | 225435 |
| 2023-01-31 | 27.60 | $27.96 | 141997 |
| 2023-01-30 | 27.34 | $28.12 | 125036 |
| 2023-01-27 | 26.73 | $29.28 | 283727 |
| 2023-01-26 | 25.60 | $29.86 | 244741 |
| 2023-01-25 | 23.95 | $29.62 | 308900 |
| 2023-01-24 | 22.30 | $28.40 | 709345 |
| 2023-01-23 | 20.53 | $26.92 | 285700 |
| 2023-01-20 | 19.26 | $25.98 | 277402 |
| 2023-01-19 | 18.11 | $25.50 | 273000 |
| 2023-01-18 | 17.07 | $25.47 | 178925 |
| 2023-01-17 | 15.98 | $25.75 | 280100 |
| 2023-01-13 | 14.84 | $24.00 | 85417 |
| 2023-01-12 | 14.51 | $24.00 | 221600 |
| 2023-01-11 | 14.03 | $23.99 | 240300 |
| 2023-01-10 | 13.53 | $23.99 | 229146 |
| 2023-01-09 | 13.14 | $24.22 | 324821 |
| 2023-01-06 | 12.73 | $23.40 | 424049 |
| 2023-01-05 | 12.37 | $21.99 | 349543 |
| 2023-01-04 | 12.70 | $22.57 | 1.2M |
| 2023-01-03 | 12.89 | $23.17 | 174200 |
| 2022-12-30 | 13.21 | $22.87 | 166120 |
| 2022-12-29 | 13.23 | $22.88 | 145525 |
| 2022-12-28 | 13.25 | $22.55 | 181228 |
| 2022-12-27 | 13.47 | $23.00 | 423714 |
| 2022-12-23 | 13.51 | $22.11 | 241616 |
| 2022-12-22 | 14.18 | $21.13 | 163032 |
| 2022-12-21 | 14.58 | $22.00 | 160500 |
| 2022-12-20 | 14.93 | $20.49 | 75738 |
| 2022-12-19 | 14.58 | $20.47 | 105601 |
| 2022-12-16 | 14.21 | $20.04 | 188800 |
| 2022-12-15 | 13.37 | $20.14 | 181006 |
| 2022-12-14 | 12.49 | $20.21 | 206800 |
| 2022-12-13 | 11.79 | $20.81 | 225547 |
| 2022-12-12 | 11.25 | $20.16 | 199242 |
| 2022-12-09 | 10.50 | $20.37 | 188922 |
| 2022-12-08 | 9.96 | $21.73 | 138900 |
| 2022-12-07 | 9.83 | $21.56 | 90733 |
| 2022-12-06 | 9.49 | $21.85 | 147300 |
| 2022-12-05 | 9.00 | $21.73 | 196318 |
| 2022-12-02 | 8.49 | $22.97 | 126687 |
| 2022-12-01 | 8.45 | $23.56 | 133703 |
| 2022-11-30 | 8.63 | $23.98 | 177353 |
| 2022-11-29 | 8.92 | $23.34 | 128200 |
| 2022-11-28 | 9.16 | $23.28 | 157800 |
| 2022-11-25 | 9.09 | $23.19 | 67518 |
| 2022-11-23 | 9.10 | $22.78 | 167614 |
| 2022-11-22 | 8.84 | $23.08 | 138400 |
| 2022-11-21 | 8.56 | $22.74 | 324033 |
| 2022-11-18 | 8.17 | $22.59 | 123434 |
| 2022-11-17 | 7.90 | $23.12 | 153877 |
| 2022-11-16 | 7.66 | $22.79 | 239258 |
| 2022-11-15 | 7.57 | $24.53 | 528728 |
| 2022-11-14 | 7.47 | $24.35 | 365700 |
| 2022-11-11 | 7.53 | $23.10 | 122100 |
| 2022-11-10 | 7.82 | $22.93 | 239258 |
| 2022-11-09 | 7.82 | $21.79 | 154512 |
| 2022-11-08 | 7.70 | $23.74 | 148300 |
| 2022-11-07 | 8.03 | $24.15 | 170100 |
| 2022-11-04 | 8.21 | $23.57 | 211000 |
| 2022-11-03 | 8.41 | $24.16 | 219257 |
| 2022-11-02 | 8.79 | $22.26 | 131225 |
| 2022-11-01 | 8.94 | $23.74 | 120600 |
| 2022-10-31 | 9.37 | $23.32 | 215700 |
| 2022-10-28 | 9.69 | $22.39 | 173600 |
| 2022-10-27 | 9.93 | $22.76 | 87900 |
| 2022-10-26 | 10.39 | $22.83 | 82045 |
| 2022-10-25 | 10.89 | $22.52 | 176600 |
| 2022-10-24 | 11.22 | $21.38 | 125716 |
| 2022-10-21 | 11.24 | $21.58 | 157025 |
| 2022-10-20 | 11.27 | $21.84 | 139300 |
| 2022-10-19 | 11.41 | $22.11 | 179386 |
| 2022-10-18 | 11.38 | $21.27 | 150024 |
| 2022-10-17 | 11.23 | $21.27 | 132823 |
| 2022-10-14 | 11.18 | $20.88 | 98516 |
| 2022-10-13 | 11.12 | $21.83 | 150200 |
| 2022-10-12 | 11.01 | $20.99 | 120100 |
| 2022-10-11 | 10.95 | $21.88 | 121932 |
| 2022-10-10 | 11.10 | $22.61 | 131736 |
| 2022-10-07 | 11.42 | $23.88 | 162800 |
| 2022-10-06 | 11.83 | $24.90 | 166969 |
| 2022-10-05 | 12.01 | $25.56 | 224611 |
| 2022-10-04 | 12.07 | $25.28 | 207600 |
| 2022-10-03 | 12.39 | $23.71 | 180100 |
| 2022-09-30 | 12.94 | $21.66 | 140400 |
| 2022-09-29 | 13.20 | $22.04 | 94842 |
| 2022-09-28 | 13.44 | $22.55 | 148000 |
| 2022-09-27 | 13.69 | $20.81 | 228800 |
| 2022-09-26 | 13.37 | $19.40 | 290053 |
| 2022-09-23 | 13.04 | $20.12 | 199941 |
| 2022-09-22 | 12.85 | $21.98 | 202600 |
| 2022-09-21 | 13.14 | $23.00 | 117939 |
| 2022-09-20 | 13.70 | $23.42 | 118200 |
| 2022-09-19 | 14.25 | $23.59 | 163029 |
| 2022-09-16 | 14.92 | $24.09 | 1.1M |
| 2022-09-15 | 15.68 | $26.89 | 156405 |
| 2022-09-14 | 15.79 | $28.05 | 160900 |
| 2022-09-13 | 15.60 | $26.84 | 181421 |
| 2022-09-12 | 15.67 | $27.56 | 187700 |
| 2022-09-09 | 15.57 | $26.46 | 179972 |
| 2022-09-08 | 15.72 | $24.64 | 129862 |
| 2022-09-07 | 16.28 | $24.28 | 230300 |
| 2022-09-06 | 16.87 | $25.59 | 200500 |
| 2022-09-02 | 16.96 | $26.35 | 360816 |
| 2022-09-01 | 17.06 | $24.39 | 202300 |
| 2022-08-31 | 17.78 | $25.32 | 234540 |
| 2022-08-30 | 18.16 | $26.52 | 303028 |
| 2022-08-29 | 18.32 | $29.00 | 262900 |
| 2022-08-26 | 17.94 | $28.01 | 406909 |
| 2022-08-25 | 17.82 | $28.17 | 794300 |
| 2022-08-24 | 17.70 | $24.89 | 428700 |
| 2022-08-23 | 18.43 | $22.75 | 194146 |
| 2022-08-22 | 19.08 | $21.05 | 256891 |
| 2022-08-19 | 19.45 | $22.50 | 173068 |
| 2022-08-18 | 20.36 | $23.32 | 334831 |
| 2022-08-17 | 21.30 | $21.46 | 290219 |
| 2022-08-16 | 21.74 | $19.70 | 150511 |
| 2022-08-15 | 21.54 | $19.98 | 242500 |
| 2022-08-12 | 21.33 | $20.96 | 182578 |
| 2022-08-11 | 21.27 | $20.79 | 338900 |
| 2022-08-10 | 21.48 | $20.79 | 242410 |
| 2022-08-09 | 21.12 | $21.09 | 287703 |
| 2022-08-08 | 20.94 | $21.62 | 125800 |
| 2022-08-05 | 20.40 | $21.25 | 166216 |
| 2022-08-04 | 19.75 | $20.22 | 140768 |
| 2022-08-03 | 19.07 | $22.08 | 189567 |
| 2022-08-02 | 18.69 | $22.92 | 137833 |
| 2022-08-01 | 18.63 | $24.25 | 159232 |
| 2022-07-29 | 18.50 | $24.58 | 105200 |
| 2022-07-28 | 18.84 | $24.70 | 94400 |
| 2022-07-27 | 19.21 | $25.38 | 114100 |
| 2022-07-26 | 19.57 | $24.33 | 102920 |
| 2022-07-25 | 19.95 | $25.00 | 163500 |
| 2022-07-22 | 20.21 | $22.84 | 75747 |
| 2022-07-21 | 20.16 | $23.75 | 135501 |
| 2022-07-20 | 20.25 | $24.58 | 91700 |
| 2022-07-19 | 20.34 | $23.90 | 103900 |
| 2022-07-18 | 20.23 | $23.16 | 207342 |
| 2022-07-15 | 20.13 | $22.65 | 104840 |
| 2022-07-14 | 19.55 | $22.46 | 300500 |
| 2022-07-13 | 18.93 | $21.95 | 159751 |
| 2022-07-12 | 18.55 | $21.63 | 139333 |
| 2022-07-11 | 18.01 | $22.65 | 139246 |
| 2022-07-08 | 17.59 | $24.06 | 240885 |
| 2022-07-07 | 17.32 | $24.93 | 187454 |
| 2022-07-06 | 17.17 | $23.31 | 387029 |
| 2022-07-05 | 16.81 | $24.08 | 275390 |
| 2022-07-01 | 16.86 | $25.31 | 181347 |
| 2022-06-30 | 16.95 | $25.62 | 132147 |
| 2022-06-29 | 17.28 | $26.30 | 216144 |
| 2022-06-28 | 17.80 | $28.67 | 273254 |
| 2022-06-27 | 18.67 | $27.60 | 283682 |
| 2022-06-24 | 19.16 | $25.16 | 635740 |
| 2022-06-23 | 19.37 | $25.19 | 281131 |
| 2022-06-22 | 19.59 | $27.01 | 224967 |
| 2022-06-21 | 20.28 | $30.07 | 233200 |
| 2022-06-17 | 21.24 | $27.86 | 517932 |
| 2022-06-16 | 22.26 | $30.21 | 230400 |
| 2022-06-15 | 22.94 | $31.88 | 185686 |
| 2022-06-14 | 23.36 | $31.73 | 259927 |
| 2022-06-13 | 23.73 | $31.27 | 427863 |
| 2022-06-10 | 24.12 | $35.76 | 355441 |
| 2022-06-09 | 23.73 | $35.37 | 280300 |
| 2022-06-08 | 23.17 | $36.35 | 358100 |
| 2022-06-07 | 22.49 | $34.80 | 402247 |
| 2022-06-06 | 22.13 | $31.68 | 493641 |
| 2022-06-03 | 21.76 | $35.05 | 586300 |
| 2022-06-02 | 21.05 | $32.74 | 417262 |
| 2022-06-01 | 20.46 | $34.58 | 1.2M |
| 2022-05-31 | 19.84 | $31.87 | 407112 |
| 2022-05-27 | 19.45 | $32.18 | 380220 |
| 2022-05-26 | 19.24 | $29.82 | 410722 |
| 2022-05-25 | 19.27 | $29.15 | 327813 |
| 2022-05-24 | 19.59 | $27.83 | 334938 |
| 2022-05-23 | 20.12 | $27.31 | 431821 |
| 2022-05-20 | 20.78 | $25.75 | 300713 |
| 2022-05-19 | 21.73 | $25.72 | 315101 |
| 2022-05-18 | 22.81 | $25.32 | 468929 |
| 2022-05-17 | 23.93 | $27.98 | 1.5M |
| 2022-05-16 | 25.00 | $32.81 | 642908 |
| 2022-05-13 | 24.73 | $30.83 | 480428 |
| 2022-05-12 | 24.98 | $29.32 | 378117 |
| 2022-05-11 | 25.54 | $28.42 | 388700 |
| 2022-05-10 | 26.19 | $26.46 | 276040 |
| 2022-05-09 | 27.05 | $26.70 | 462100 |
| 2022-05-06 | 27.95 | $29.18 | 540200 |
| 2022-05-05 | 28.32 | $29.56 | 575210 |
| 2022-05-04 | 28.45 | $29.67 | 663300 |
| 2022-05-03 | 28.80 | $28.61 | 403700 |
| 2022-05-02 | 29.35 | $27.00 | 489215 |
| 2022-04-29 | 29.94 | $27.31 | 676800 |
| 2022-04-28 | 30.47 | $30.01 | 631128 |
| 2022-04-27 | 30.25 | $31.31 | 353100 |
| 2022-04-26 | 30.24 | $29.99 | 606000 |
| 2022-04-25 | 29.99 | $33.35 | 1.7M |
| 2022-04-22 | 29.72 | $37.69 | 1.3M |
| 2022-04-21 | 28.21 | $33.75 | 948202 |
| 2022-04-20 | 26.97 | $32.86 | 626121 |
| 2022-04-19 | 25.31 | $32.96 | 1.1M |
| 2022-04-18 | 23.66 | $33.00 | 1.6M |
| 2022-04-14 | 21.94 | $30.58 | 3.8M |
| 2022-04-13 | 20.12 | $28.83 | 5.8M |
| 2022-04-12 | 18.83 | $21.88 | 523236 |
| 2022-04-11 | 19.41 | $21.05 | 45101 |
| 2022-04-08 | 20.17 | $22.31 | 53214 |
| 2022-04-07 | 20.46 | $21.84 | 76916 |
| 2022-04-06 | 21.00 | $21.61 | 63403 |
| 2022-04-05 | 21.47 | $22.58 | 62100 |
| 2022-04-04 | 21.53 | $22.66 | 68600 |
| 2022-04-01 | 21.48 | $22.75 | 90102 |
| 2022-03-31 | 21.66 | $22.20 | 217334 |
| 2022-03-30 | 21.85 | $22.46 | 90700 |
| 2022-03-29 | 22.24 | $21.86 | 70607 |
| 2022-03-28 | 23.01 | $22.47 | 82206 |
| 2022-03-25 | 23.28 | $22.50 | 137622 |
| 2022-03-24 | 23.58 | $21.49 | 88800 |
| 2022-03-23 | 24.17 | $22.33 | 34921 |
| 2022-03-22 | 24.38 | $21.98 | 55517 |
| 2022-03-21 | 24.69 | $22.27 | 64619 |
| 2022-03-18 | 25.03 | $20.61 | 103900 |
| 2022-03-17 | 25.60 | $20.86 | 59946 |
| 2022-03-16 | 26.54 | $19.55 | 75700 |
| 2022-03-15 | 27.82 | $18.81 | 77300 |
| 2022-03-14 | 28.94 | $18.32 | 171867 |
| 2022-03-11 | 30.36 | $21.29 | 100409 |
| 2022-03-10 | 30.32 | $22.35 | 148034 |
| 2022-03-09 | 29.72 | $23.25 | 183030 |
| 2022-03-08 | 28.46 | $25.11 | 228400 |
| 2022-03-07 | 26.96 | $23.49 | 343392 |
| 2022-03-04 | 25.38 | $22.00 | 154916 |
| 2022-03-03 | 24.93 | $21.50 | 126200 |
| 2022-03-02 | 24.52 | $21.43 | 174601 |
| 2022-03-01 | 24.05 | $21.01 | 413000 |
| 2022-02-28 | 23.55 | $21.14 | 122718 |
| 2022-02-25 | 22.18 | $21.25 | 145818 |
| 2022-02-24 | 20.93 | $20.95 | 133900 |
| 2022-02-23 | 19.95 | $20.00 | 123509 |
| 2022-02-22 | 19.08 | $19.83 | 65722 |
| 2022-02-18 | 18.51 | $19.52 | 37121 |
| 2022-02-17 | 17.97 | $19.46 | 25400 |
| 2022-02-16 | 17.22 | $19.90 | 31700 |
| 2022-02-15 | 16.43 | $19.47 | 54926 |
| 2022-02-14 | 15.68 | $20.25 | 51649 |
| 2022-02-11 | 14.90 | $20.08 | 94600 |
| 2022-02-10 | 14.18 | $20.03 | 131042 |
| 2022-02-09 | 13.43 | $18.86 | 88239 |
| 2022-02-08 | 13.37 | $17.50 | 25734 |
| 2022-02-07 | 13.99 | $17.88 | 33605 |
| 2022-02-04 | 14.64 | $17.39 | 43800 |
| 2022-02-03 | 15.37 | $17.47 | 28416 |
| 2022-02-02 | 15.88 | $17.40 | 40400 |
| 2022-02-01 | 16.45 | $17.91 | 32600 |
| 2022-01-31 | 17.31 | $17.77 | 37600 |
| 2022-01-28 | 18.04 | $17.86 | 20400 |
| 2022-01-27 | 18.80 | $18.39 | 59400 |
| 2022-01-26 | 19.11 | $18.00 | 79700 |
| 2022-01-25 | 19.58 | $17.22 | 86268 |
| 2022-01-24 | 20.45 | $16.61 | 118800 |
| 2022-01-21 | 21.52 | $17.66 | 71538 |
| 2022-01-20 | 21.72 | $18.20 | 32937 |
| 2022-01-19 | 21.15 | $18.24 | 48800 |
| 2022-01-18 | 20.61 | $18.31 | 67936 |
| 2022-01-14 | 20.03 | $18.67 | 46848 |
| 2022-01-13 | 19.48 | $18.02 | 104332 |
| 2022-01-12 | 19.20 | $17.53 | 73200 |
| 2022-01-11 | 19.05 | $17.70 | 41100 |
| 2022-01-10 | 18.60 | $17.50 | 52531 |
| 2022-01-07 | 18.14 | $17.90 | 91657 |
| 2022-01-06 | 17.42 | $17.38 | 60507 |
| 2022-01-05 | 16.79 | $17.28 | 95944 |
| 2022-01-04 | 16.15 | $16.73 | 84902 |
| 2022-01-03 | 15.66 | $15.95 | 63547 |
| 2021-12-31 | 15.78 | $14.64 | 219444 |
| 2021-12-30 | 16.45 | $15.27 | 46700 |
| 2021-12-29 | 16.39 | $15.56 | 37250 |
| 2021-12-28 | 16.39 | $15.76 | 53026 |
| 2021-12-27 | 16.17 | $15.75 | 87518 |
| 2021-12-23 | 16.27 | $15.04 | 37614 |
| 2021-12-22 | 16.94 | $14.98 | 36200 |
| 2021-12-21 | 17.77 | $14.82 | 51400 |
| 2021-12-20 | 18.68 | $14.67 | 47101 |
| 2021-12-17 | 19.48 | $14.60 | 81100 |
| 2021-12-16 | 20.33 | $14.09 | 29719 |
| 2021-12-15 | 21.19 | $13.89 | 24712 |
| 2021-12-14 | 22.19 | $14.09 | 94200 |
| 2021-12-13 | 23.03 | $14.08 | 43246 |
| 2021-12-10 | 23.91 | $14.46 | 41000 |
| 2021-12-09 | 24.22 | $14.96 | 22405 |
| 2021-12-08 | 24.32 | $14.94 | 26800 |
| 2021-12-07 | 24.19 | $14.90 | 51631 |
| 2021-12-06 | 24.06 | $14.75 | 85897 |
| 2021-12-03 | 24.15 | $13.65 | 18400 |
| 2021-12-02 | 24.77 | $13.86 | 28200 |
| 2021-12-01 | 25.42 | $13.40 | 20000 |
| 2021-11-30 | 25.99 | $13.59 | 67724 |
| 2021-11-29 | 26.96 | $14.03 | 47906 |
| 2021-11-26 | 27.53 | $14.13 | 243800 |
| 2021-11-24 | 28.45 | $13.63 | 20937 |
| 2021-11-23 | 28.95 | $13.80 | 22412 |
| 2021-11-22 | 29.50 | $13.57 | 45500 |
| 2021-11-19 | 30.20 | $13.54 | 72611 |
| 2021-11-18 | 30.93 | $14.00 | 47100 |
| 2021-11-17 | 31.59 | $13.81 | 40817 |
| 2021-11-16 | 32.35 | $14.23 | 36908 |
| 2021-11-15 | 33.09 | $13.95 | 79543 |
| 2021-11-12 | 34.10 | $14.11 | 56815 |
| 2021-11-11 | 34.76 | $13.86 | 95300 |
| 2021-11-10 | 35.45 | $13.80 | 119300 |
| 2021-11-09 | 35.81 | $14.95 | 160136 |
| 2021-11-08 | 35.49 | $14.88 | 64900 |
| 2021-11-05 | 35.16 | $14.18 | 54600 |
| 2021-11-04 | 34.98 | $14.36 | 108411 |
| 2021-11-03 | 34.80 | $14.98 | 59700 |
| 2021-11-02 | 33.71 | $15.10 | 153252 |
| 2021-11-01 | 32.57 | $15.23 | 234100 |
| 2021-10-29 | 31.38 | $14.13 | 62900 |
| 2021-10-28 | 30.48 | $14.05 | 232300 |
| 2021-10-27 | 29.61 | $12.90 | 225300 |
| 2021-10-26 | 29.02 | $12.85 | 169906 |
| 2021-10-25 | 28.22 | $12.95 | 373500 |
| 2021-10-22 | 27.65 | $11.15 | 105504 |
| 2021-10-21 | 27.96 | $10.90 | 729512 |
| 2021-10-20 | 28.34 | $11.06 | 209300 |
| 2021-10-19 | 28.74 | $10.82 | 165914 |
| 2021-10-18 | 28.96 | $12.76 | 26120 |
| 2021-10-15 | 27.33 | $13.05 | 58900 |
| 2021-10-14 | 25.68 | $12.57 | 47700 |
| 2021-10-13 | 24.17 | $11.52 | 9500 |
| 2021-10-12 | 23.03 | $11.46 | 13712 |
| 2021-10-11 | 21.83 | $11.73 | 210537 |
| 2021-10-08 | 20.32 | $11.44 | 44065 |
| 2021-10-07 | 19.12 | $11.14 | 48045 |
| 2021-10-06 | 17.97 | $10.51 | 110725 |
| 2021-10-05 | 16.97 | $10.75 | 148123 |
| 2021-10-04 | 15.91 | $9.85 | 71439 |
| 2021-10-01 | 16.28 | $9.00 | 16200 |
| 2021-09-30 | 16.68 | $9.00 | 12300 |
| 2021-09-29 | 17.04 | $9.00 | 17029 |
| 2021-09-28 | 17.41 | $9.10 | 20435 |
| 2021-09-27 | 17.81 | $9.05 | 32100 |
| 2021-09-24 | 18.06 | $9.00 | 9840 |
| 2021-09-23 | 18.32 | $9.16 | 37531 |
| 2021-09-22 | 18.59 | $8.87 | 45147 |
| 2021-09-21 | 18.76 | $8.96 | 3900 |
| 2021-09-20 | 19.41 | $8.92 | 18627 |
| 2021-09-17 | 20.09 | $8.91 | 33838 |
| 2021-09-16 | 21.00 | $9.25 | 16141 |
| 2021-09-15 | 21.92 | $9.41 | 36255 |
| 2021-09-14 | 23.00 | $9.12 | 13171 |
| 2021-09-13 | 23.86 | $9.35 | 19629 |
| 2021-09-10 | 24.57 | $9.34 | 30336 |
| 2021-09-09 | 25.24 | $9.51 | 25300 |
| 2021-09-08 | 25.94 | $9.55 | 41200 |
| 2021-09-07 | 26.49 | $9.53 | 14800 |
| 2021-09-03 | 27.12 | $9.49 | 14014 |
| 2021-09-02 | 27.81 | $9.27 | 11308 |
| 2021-09-01 | 28.64 | $9.37 | 22806 |
| 2021-08-31 | 29.52 | $9.67 | 15069 |
| 2021-08-30 | 30.19 | $9.40 | 24452 |
| 2021-08-27 | 30.89 | $9.52 | 68149 |
| 2021-08-26 | 31.80 | $8.60 | 303221 |
| 2021-08-25 | 33.01 | $8.22 | 137400 |
| 2021-08-24 | 34.67 | $8.61 | 82700 |
| 2021-08-23 | 35.87 | $8.62 | 79300 |
| 2021-08-20 | 37.15 | $8.71 | 66500 |
| 2021-08-19 | 38.50 | $8.55 | 52661 |
| 2021-08-18 | 39.72 | $9.02 | 74810 |
| 2021-08-17 | 40.75 | $8.90 | 134518 |
| 2021-08-16 | 41.83 | $10.55 | 9335 |
| 2021-08-13 | 41.32 | $10.54 | 4800 |
| 2021-08-12 | 40.78 | $10.92 | 4400 |
| 2021-08-11 | 40.21 | $10.90 | 18217 |
| 2021-08-10 | 39.58 | $10.85 | 6215 |
| 2021-08-09 | 38.75 | $11.20 | 7500 |
| 2021-08-06 | 37.78 | $11.00 | 24200 |
| 2021-08-05 | 36.75 | $11.13 | 8300 |
| 2021-08-04 | 35.88 | $10.76 | 7500 |
| 2021-08-03 | 35.01 | $10.63 | 23128 |
| 2021-08-02 | 34.09 | $11.15 | 2350 |
| 2021-07-30 | 32.90 | $10.90 | 14600 |
| 2021-07-29 | 31.65 | $11.30 | 13409 |
| 2021-07-28 | 30.38 | $11.13 | 15900 |
| 2021-07-27 | 29.04 | $11.28 | 22435 |
| 2021-07-26 | 27.63 | $11.30 | 10315 |
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