Is Hitachi, Ltd. (HTHIY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hitachi, Ltd. (HTHIY) research center and poll results.
OTC : HTHIY
Hitachi, Ltd.
$29.18 USD
-$0.2 (-0.68%)
- Volume
- 115.43K
- Average Volume
- 637.54K
- Market Capitalization
- $131.3B
- P/E Ratio
- 26.69
- Dividend Yield
- 1.06%
- Price Target
- Year High
- $39.00
- Year Low
- $25.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $1.10
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.10
2026-07-17
Close Price
$29.17
Vol: 1.2M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.72
Average
18.54
Maximum
34.44
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.10 | $29.17 | 1.2M |
| 2026-07-16 | 29.12 | $29.38 | 831828 |
| 2026-07-15 | 29.14 | $29.20 | 544900 |
| 2026-07-14 | 29.16 | $29.75 | 552644 |
| 2026-07-13 | 29.15 | $29.11 | 455900 |
| 2026-07-10 | 29.19 | $29.42 | 1.1M |
| 2026-07-09 | 29.19 | $29.65 | 456400 |
| 2026-07-08 | 29.22 | $29.72 | 1.2M |
| 2026-07-07 | 29.34 | $29.94 | 2.4M |
| 2026-07-06 | 29.45 | $30.20 | 2.4M |
| 2026-07-02 | 29.58 | $28.82 | 566801 |
| 2026-07-01 | 29.79 | $27.35 | 618313 |
| 2026-06-30 | 30.03 | $27.68 | 550300 |
| 2026-06-29 | 30.26 | $28.01 | 592000 |
| 2026-06-26 | 30.48 | $27.90 | 558200 |
| 2026-06-25 | 30.72 | $27.90 | 578600 |
| 2026-06-24 | 30.88 | $29.11 | 569600 |
| 2026-06-23 | 31.03 | $29.37 | 2.6M |
| 2026-06-22 | 31.14 | $30.12 | 901900 |
| 2026-06-18 | 31.26 | $30.11 | 522218 |
| 2026-06-17 | 31.34 | $29.70 | 669024 |
| 2026-06-16 | 31.42 | $29.80 | 532421 |
| 2026-06-15 | 31.44 | $29.56 | 613400 |
| 2026-06-12 | 31.49 | $29.54 | 373300 |
| 2026-06-11 | 31.49 | $29.85 | 517833 |
| 2026-06-10 | 31.52 | $29.44 | 349200 |
| 2026-06-09 | 31.61 | $30.30 | 362339 |
| 2026-06-08 | 31.66 | $32.16 | 396100 |
| 2026-06-05 | 31.65 | $32.01 | 385726 |
| 2026-06-04 | 31.60 | $32.95 | 496805 |
| 2026-06-03 | 31.55 | $32.84 | 237009 |
| 2026-06-02 | 31.46 | $32.29 | 333738 |
| 2026-06-01 | 31.37 | $32.14 | 386504 |
| 2026-05-29 | 31.29 | $32.45 | 589600 |
| 2026-05-28 | 31.25 | $32.81 | 468000 |
| 2026-05-27 | 31.18 | $31.11 | 357117 |
| 2026-05-26 | 31.20 | $32.04 | 281814 |
| 2026-05-22 | 31.29 | $31.60 | 262623 |
| 2026-05-21 | 31.35 | $32.52 | 310118 |
| 2026-05-20 | 31.35 | $31.76 | 266440 |
| 2026-05-19 | 31.36 | $31.20 | 441739 |
| 2026-05-18 | 31.41 | $30.24 | 432700 |
| 2026-05-15 | 31.53 | $30.46 | 426300 |
| 2026-05-14 | 31.66 | $29.67 | 531200 |
| 2026-05-13 | 31.82 | $30.36 | 575015 |
| 2026-05-12 | 31.95 | $31.21 | 685527 |
| 2026-05-11 | 31.98 | $31.40 | 452547 |
| 2026-05-08 | 31.97 | $31.90 | 444500 |
| 2026-05-07 | 31.90 | $31.00 | 600716 |
| 2026-05-06 | 31.88 | $31.98 | 425826 |
| 2026-05-05 | 31.86 | $30.97 | 422700 |
| 2026-05-04 | 31.81 | $30.48 | 428900 |
| 2026-05-01 | 31.77 | $30.57 | 283300 |
| 2026-04-30 | 31.74 | $31.68 | 1.9M |
| 2026-04-29 | 31.65 | $31.50 | 857340 |
| 2026-04-28 | 31.53 | $31.36 | 850800 |
| 2026-04-27 | 31.37 | $33.90 | 394200 |
| 2026-04-24 | 31.10 | $32.82 | 287400 |
| 2026-04-23 | 30.93 | $32.59 | 421800 |
| 2026-04-22 | 30.84 | $31.98 | 430307 |
| 2026-04-21 | 30.77 | $32.04 | 331000 |
| 2026-04-20 | 30.74 | $32.66 | 498600 |
| 2026-04-17 | 30.57 | $33.14 | 394713 |
| 2026-04-16 | 30.44 | $32.85 | 334700 |
| 2026-04-15 | 30.29 | $33.03 | 237417 |
| 2026-04-14 | 30.15 | $31.84 | 436738 |
| 2026-04-13 | 30.10 | $31.14 | 651938 |
| 2026-04-10 | 30.04 | $30.45 | 418446 |
| 2026-04-09 | 30.05 | $30.71 | 346900 |
| 2026-04-08 | 30.04 | $31.46 | 671300 |
| 2026-04-07 | 30.04 | $29.93 | 750300 |
| 2026-04-06 | 30.09 | $29.81 | 591400 |
| 2026-04-02 | 30.08 | $29.87 | 605600 |
| 2026-04-01 | 30.10 | $29.93 | 639800 |
| 2026-03-31 | 30.20 | $29.11 | 754500 |
| 2026-03-30 | 30.24 | $28.09 | 463400 |
| 2026-03-27 | 30.44 | $28.51 | 419510 |
| 2026-03-26 | 30.68 | $29.46 | 413210 |
| 2026-03-25 | 30.86 | $30.84 | 372935 |
| 2026-03-24 | 30.92 | $30.54 | 495100 |
| 2026-03-23 | 30.96 | $31.47 | 659328 |
| 2026-03-20 | 30.98 | $29.27 | 591100 |
| 2026-03-19 | 31.13 | $30.49 | 504339 |
| 2026-03-18 | 31.21 | $29.79 | 292200 |
| 2026-03-17 | 31.33 | $30.30 | 553825 |
| 2026-03-16 | 31.44 | $30.75 | 480000 |
| 2026-03-13 | 31.64 | $29.99 | 395339 |
| 2026-03-12 | 31.94 | $30.73 | 527300 |
| 2026-03-11 | 32.29 | $30.50 | 298700 |
| 2026-03-10 | 32.63 | $31.40 | 647039 |
| 2026-03-09 | 32.97 | $30.88 | 572801 |
| 2026-03-06 | 33.20 | $29.67 | 1.9M |
| 2026-03-05 | 33.36 | $30.28 | 811202 |
| 2026-03-04 | 33.47 | $31.89 | 565600 |
| 2026-03-03 | 33.60 | $30.00 | 592300 |
| 2026-03-02 | 33.86 | $32.00 | 471100 |
| 2026-02-27 | 34.00 | $33.37 | 475700 |
| 2026-02-26 | 34.05 | $32.99 | 665900 |
| 2026-02-25 | 34.08 | $31.99 | 323743 |
| 2026-02-24 | 34.14 | $31.40 | 517100 |
| 2026-02-23 | 34.22 | $31.96 | 563100 |
| 2026-02-20 | 34.29 | $32.29 | 939600 |
| 2026-02-19 | 34.35 | $32.05 | 426502 |
| 2026-02-18 | 34.42 | $32.06 | 603022 |
| 2026-02-17 | 34.42 | $32.55 | 811000 |
| 2026-02-13 | 34.44 | $34.79 | 409600 |
| 2026-02-12 | 34.37 | $36.00 | 379149 |
| 2026-02-11 | 34.26 | $37.73 | 304600 |
| 2026-02-10 | 34.06 | $37.26 | 707013 |
| 2026-02-09 | 33.94 | $38.18 | 1.3M |
| 2026-02-06 | 33.71 | $35.50 | 533727 |
| 2026-02-05 | 33.59 | $32.92 | 1.6M |
| 2026-02-04 | 33.62 | $32.43 | 972920 |
| 2026-02-03 | 33.71 | $34.48 | 785800 |
| 2026-02-02 | 33.62 | $35.34 | 565300 |
| 2026-01-30 | 33.44 | $34.75 | 366700 |
| 2026-01-29 | 33.26 | $34.41 | 598423 |
| 2026-01-28 | 33.11 | $33.50 | 513700 |
| 2026-01-27 | 33.02 | $33.21 | 332400 |
| 2026-01-26 | 32.95 | $33.05 | 378400 |
| 2026-01-23 | 32.91 | $33.20 | 295717 |
| 2026-01-22 | 32.86 | $33.52 | 444330 |
| 2026-01-21 | 32.78 | $33.45 | 1.7M |
| 2026-01-20 | 32.71 | $32.21 | 2.0M |
| 2026-01-16 | 32.68 | $32.80 | 869522 |
| 2026-01-15 | 32.62 | $33.49 | 822100 |
| 2026-01-14 | 32.53 | $33.77 | 281500 |
| 2026-01-13 | 32.42 | $33.74 | 513321 |
| 2026-01-12 | 32.32 | $34.76 | 376200 |
| 2026-01-09 | 32.16 | $33.73 | 255232 |
| 2026-01-08 | 32.06 | $32.98 | 269500 |
| 2026-01-07 | 31.98 | $33.54 | 263500 |
| 2026-01-06 | 31.87 | $34.31 | 831600 |
| 2026-01-05 | 31.74 | $32.73 | 321200 |
| 2026-01-02 | 31.69 | $31.63 | 358500 |
| 2025-12-31 | 31.68 | $31.15 | 155900 |
| 2025-12-30 | 31.70 | $31.46 | 204500 |
| 2025-12-29 | 31.69 | $31.62 | 162400 |
| 2025-12-26 | 31.71 | $31.85 | 187000 |
| 2025-12-24 | 31.69 | $32.22 | 164042 |
| 2025-12-23 | 31.62 | $32.19 | 215823 |
| 2025-12-22 | 31.54 | $32.05 | 235902 |
| 2025-12-19 | 31.46 | $32.04 | 223311 |
| 2025-12-18 | 31.37 | $31.46 | 1.5M |
| 2025-12-17 | 31.32 | $31.70 | 1.4M |
| 2025-12-16 | 31.27 | $31.60 | 1.2M |
| 2025-12-15 | 31.33 | $31.70 | 200631 |
| 2025-12-12 | 31.39 | $31.63 | 205430 |
| 2025-12-11 | 31.47 | $31.54 | 198710 |
| 2025-12-10 | 31.59 | $31.75 | 314401 |
| 2025-12-09 | 31.68 | $31.51 | 173036 |
| 2025-12-08 | 31.79 | $31.31 | 252000 |
| 2025-12-05 | 31.91 | $31.66 | 161806 |
| 2025-12-04 | 32.00 | $31.63 | 205745 |
| 2025-12-03 | 32.07 | $31.46 | 212424 |
| 2025-12-02 | 32.19 | $31.55 | 824120 |
| 2025-12-01 | 32.35 | $31.30 | 422400 |
| 2025-11-28 | 32.52 | $31.99 | 374240 |
| 2025-11-26 | 32.60 | $31.52 | 614800 |
| 2025-11-25 | 32.62 | $30.71 | 333000 |
| 2025-11-24 | 32.71 | $30.71 | 354500 |
| 2025-11-21 | 32.72 | $30.47 | 399300 |
| 2025-11-20 | 32.70 | $30.17 | 337884 |
| 2025-11-19 | 32.66 | $30.54 | 328139 |
| 2025-11-18 | 32.60 | $30.69 | 467800 |
| 2025-11-17 | 32.54 | $32.70 | 216600 |
| 2025-11-14 | 32.44 | $32.91 | 959005 |
| 2025-11-13 | 32.31 | $33.37 | 1.0M |
| 2025-11-12 | 32.16 | $33.91 | 878220 |
| 2025-11-11 | 31.96 | $33.53 | 266112 |
| 2025-11-10 | 31.70 | $33.62 | 218700 |
| 2025-11-07 | 31.45 | $33.66 | 215145 |
| 2025-11-06 | 31.15 | $33.48 | 435000 |
| 2025-11-05 | 30.97 | $33.15 | 449800 |
| 2025-11-04 | 30.79 | $33.86 | 385700 |
| 2025-11-03 | 30.57 | $34.79 | 307600 |
| 2025-10-31 | 30.33 | $34.58 | 241733 |
| 2025-10-30 | 30.07 | $33.64 | 384640 |
| 2025-10-29 | 29.76 | $32.00 | 268142 |
| 2025-10-28 | 29.47 | $32.39 | 432600 |
| 2025-10-27 | 29.17 | $31.01 | 270100 |
| 2025-10-24 | 28.94 | $30.08 | 185500 |
| 2025-10-23 | 28.75 | $29.36 | 321721 |
| 2025-10-22 | 28.61 | $29.21 | 240600 |
| 2025-10-21 | 28.50 | $29.58 | 248026 |
| 2025-10-20 | 28.33 | $30.67 | 218805 |
| 2025-10-17 | 28.10 | $30.37 | 283845 |
| 2025-10-16 | 27.89 | $30.37 | 331200 |
| 2025-10-15 | 27.73 | $29.89 | 308605 |
| 2025-10-14 | 27.58 | $28.36 | 563711 |
| 2025-10-13 | 27.54 | $28.60 | 204308 |
| 2025-10-10 | 27.51 | $27.66 | 334500 |
| 2025-10-09 | 27.50 | $29.76 | 426900 |
| 2025-10-08 | 27.42 | $29.59 | 233500 |
| 2025-10-07 | 27.34 | $29.56 | 828813 |
| 2025-10-06 | 27.22 | $29.87 | 1.4M |
| 2025-10-03 | 27.06 | $29.43 | 221633 |
| 2025-10-02 | 26.91 | $27.44 | 441500 |
| 2025-10-01 | 26.84 | $26.27 | 304885 |
| 2025-09-30 | 26.84 | $26.29 | 228303 |
| 2025-09-29 | 26.85 | $26.43 | 252833 |
| 2025-09-26 | 26.89 | $26.26 | 180700 |
| 2025-09-25 | 26.98 | $26.63 | 385000 |
| 2025-09-24 | 27.03 | $26.89 | 625600 |
| 2025-09-23 | 27.06 | $26.16 | 293500 |
| 2025-09-22 | 27.14 | $26.24 | 288824 |
| 2025-09-19 | 27.24 | $26.16 | 567124 |
| 2025-09-18 | 27.32 | $27.04 | 250835 |
| 2025-09-17 | 27.38 | $27.00 | 203707 |
| 2025-09-16 | 27.47 | $27.51 | 164800 |
| 2025-09-15 | 27.55 | $27.92 | 231900 |
| 2025-09-12 | 27.61 | $27.64 | 154111 |
| 2025-09-11 | 27.66 | $28.14 | 1.1M |
| 2025-09-10 | 27.71 | $27.96 | 285000 |
| 2025-09-09 | 27.79 | $27.02 | 191500 |
| 2025-09-08 | 27.89 | $26.84 | 265500 |
| 2025-09-05 | 28.00 | $26.32 | 182811 |
| 2025-09-04 | 28.12 | $26.07 | 311800 |
| 2025-09-03 | 28.24 | $26.18 | 328719 |
| 2025-09-02 | 28.33 | $26.63 | 256300 |
| 2025-08-29 | 28.44 | $27.18 | 258800 |
| 2025-08-28 | 28.50 | $28.09 | 221902 |
| 2025-08-27 | 28.60 | $27.53 | 172900 |
| 2025-08-26 | 28.77 | $27.63 | 194200 |
| 2025-08-25 | 28.88 | $27.65 | 195904 |
| 2025-08-22 | 28.99 | $28.24 | 234000 |
| 2025-08-21 | 29.14 | $27.88 | 175237 |
| 2025-08-20 | 29.31 | $28.18 | 293232 |
| 2025-08-19 | 29.44 | $28.82 | 160900 |
| 2025-08-18 | 29.50 | $29.00 | 249500 |
| 2025-08-15 | 29.53 | $29.10 | 500416 |
| 2025-08-14 | 29.53 | $28.81 | 377844 |
| 2025-08-13 | 29.52 | $29.11 | 232300 |
| 2025-08-12 | 29.49 | $29.50 | 141909 |
| 2025-08-11 | 29.41 | $29.00 | 153342 |
| 2025-08-08 | 29.35 | $29.10 | 332000 |
| 2025-08-07 | 29.27 | $28.70 | 224100 |
| 2025-08-06 | 29.23 | $28.37 | 155805 |
| 2025-08-05 | 29.23 | $28.11 | 288705 |
| 2025-08-04 | 29.24 | $28.83 | 385402 |
| 2025-08-01 | 29.15 | $28.35 | 230200 |
| 2025-07-31 | 29.16 | $30.17 | 212900 |
| 2025-07-30 | 29.09 | $30.78 | 204700 |
| 2025-07-29 | 29.00 | $29.86 | 271243 |
| 2025-07-28 | 28.96 | $29.85 | 922338 |
| 2025-07-25 | 28.96 | $31.25 | 332235 |
| 2025-07-24 | 28.82 | $31.25 | 303800 |
| 2025-07-23 | 28.65 | $30.82 | 276530 |
| 2025-07-22 | 28.49 | $30.11 | 230600 |
| 2025-07-21 | 28.35 | $29.47 | 136600 |
| 2025-07-18 | 28.24 | $29.18 | 238215 |
| 2025-07-17 | 28.17 | $28.65 | 451400 |
| 2025-07-16 | 28.12 | $28.37 | 242300 |
| 2025-07-15 | 28.10 | $27.98 | 299800 |
| 2025-07-14 | 28.10 | $27.78 | 350327 |
| 2025-07-11 | 28.14 | $27.43 | 189000 |
| 2025-07-10 | 28.20 | $28.08 | 693927 |
| 2025-07-09 | 28.21 | $28.29 | 239900 |
| 2025-07-08 | 28.23 | $28.21 | 169900 |
| 2025-07-07 | 28.23 | $27.14 | 227100 |
| 2025-07-03 | 28.28 | $28.54 | 157700 |
| 2025-07-02 | 28.25 | $28.82 | 197013 |
| 2025-07-01 | 28.19 | $29.01 | 173413 |
| 2025-06-30 | 28.15 | $29.06 | 267114 |
| 2025-06-27 | 28.08 | $29.80 | 249701 |
| 2025-06-26 | 27.99 | $28.49 | 663900 |
| 2025-06-25 | 27.93 | $27.77 | 663900 |
| 2025-06-24 | 27.94 | $27.66 | 434644 |
| 2025-06-23 | 27.88 | $27.19 | 207348 |
| 2025-06-20 | 27.82 | $27.26 | 246500 |
| 2025-06-18 | 27.78 | $27.96 | 191323 |
| 2025-06-17 | 27.72 | $27.54 | 194421 |
| 2025-06-16 | 27.67 | $28.08 | 274221 |
| 2025-06-13 | 27.59 | $27.90 | 353600 |
| 2025-06-12 | 27.54 | $28.55 | 200928 |
| 2025-06-11 | 27.42 | $28.59 | 168900 |
| 2025-06-10 | 27.31 | $28.41 | 201328 |
| 2025-06-09 | 27.23 | $28.64 | 222844 |
| 2025-06-06 | 27.13 | $28.19 | 183900 |
| 2025-06-05 | 27.06 | $28.15 | 429410 |
| 2025-06-04 | 26.98 | $27.83 | 324200 |
| 2025-06-03 | 26.89 | $27.72 | 390345 |
| 2025-06-02 | 26.81 | $28.14 | 274400 |
| 2025-05-30 | 26.70 | $27.80 | 229738 |
| 2025-05-29 | 26.59 | $27.84 | 186026 |
| 2025-05-28 | 26.43 | $27.47 | 169542 |
| 2025-05-27 | 26.44 | $27.85 | 186800 |
| 2025-05-23 | 26.44 | $26.43 | 292700 |
| 2025-05-22 | 26.43 | $26.05 | 370200 |
| 2025-05-21 | 26.40 | $26.36 | 244405 |
| 2025-05-20 | 26.33 | $26.85 | 250107 |
| 2025-05-19 | 26.21 | $26.51 | 236800 |
| 2025-05-16 | 26.08 | $26.53 | 361500 |
| 2025-05-15 | 25.95 | $26.87 | 573100 |
| 2025-05-14 | 25.74 | $26.13 | 260000 |
| 2025-05-13 | 25.59 | $26.37 | 420400 |
| 2025-05-12 | 25.41 | $26.86 | 661300 |
| 2025-05-09 | 25.19 | $26.71 | 300940 |
| 2025-05-08 | 24.92 | $26.67 | 472416 |
| 2025-05-07 | 24.67 | $26.57 | 403627 |
| 2025-05-06 | 24.34 | $26.14 | 228732 |
| 2025-05-05 | 23.98 | $26.12 | 210017 |
| 2025-05-02 | 23.65 | $25.93 | 351546 |
| 2025-05-01 | 23.42 | $25.46 | 240544 |
| 2025-04-30 | 23.31 | $24.78 | 292033 |
| 2025-04-29 | 23.22 | $27.52 | 204900 |
| 2025-04-28 | 23.02 | $27.84 | 251100 |
| 2025-04-25 | 22.82 | $26.37 | 306218 |
| 2025-04-24 | 22.74 | $25.44 | 274600 |
| 2025-04-23 | 22.71 | $25.00 | 295600 |
| 2025-04-22 | 22.73 | $24.30 | 267700 |
| 2025-04-21 | 22.77 | $24.01 | 256743 |
| 2025-04-17 | 22.83 | $23.89 | 390920 |
| 2025-04-16 | 22.88 | $22.75 | 325015 |
| 2025-04-15 | 23.00 | $23.09 | 515519 |
| 2025-04-14 | 23.11 | $22.70 | 471800 |
| 2025-04-11 | 23.24 | $22.57 | 771900 |
| 2025-04-10 | 23.36 | $21.16 | 823900 |
| 2025-04-09 | 23.54 | $21.76 | 1.0M |
| 2025-04-08 | 23.71 | $19.88 | 824500 |
| 2025-04-07 | 23.94 | $19.00 | 1.1M |
| 2025-04-04 | 24.21 | $19.52 | 656300 |
| 2025-04-03 | 24.53 | $21.28 | 321720 |
| 2025-04-02 | 24.77 | $23.31 | 331545 |
| 2025-04-01 | 24.86 | $23.02 | 299600 |
| 2025-03-31 | 24.95 | $23.45 | 302800 |
| 2025-03-28 | 25.03 | $23.96 | 195206 |
| 2025-03-27 | 25.09 | $24.67 | 214900 |
| 2025-03-26 | 25.14 | $24.82 | 189300 |
| 2025-03-25 | 25.19 | $25.38 | 186600 |
| 2025-03-24 | 25.20 | $25.15 | 219100 |
| 2025-03-21 | 25.30 | $25.20 | 176400 |
| 2025-03-20 | 25.41 | $24.94 | 180400 |
| 2025-03-19 | 25.60 | $25.09 | 296930 |
| 2025-03-18 | 25.79 | $25.25 | 249518 |
| 2025-03-17 | 25.97 | $25.41 | 720704 |
| 2025-03-14 | 26.11 | $25.00 | 262221 |
| 2025-03-13 | 26.22 | $24.77 | 271135 |
| 2025-03-12 | 26.29 | $25.17 | 244000 |
| 2025-03-11 | 26.36 | $24.36 | 725511 |
| 2025-03-10 | 26.48 | $24.44 | 496619 |
| 2025-03-07 | 26.60 | $25.95 | 166100 |
| 2025-03-06 | 26.64 | $26.05 | 195246 |
| 2025-03-05 | 26.68 | $25.21 | 172938 |
| 2025-03-04 | 26.71 | $24.64 | 399000 |
| 2025-03-03 | 26.76 | $25.17 | 282700 |
| 2025-02-28 | 26.78 | $25.16 | 389732 |
| 2025-02-27 | 26.76 | $25.64 | 151927 |
| 2025-02-26 | 26.66 | $25.87 | 276200 |
| 2025-02-25 | 26.56 | $25.53 | 239300 |
| 2025-02-24 | 26.52 | $27.20 | 381738 |
| 2025-02-21 | 26.47 | $27.26 | 505227 |
| 2025-02-20 | 26.40 | $28.80 | 267109 |
| 2025-02-19 | 26.23 | $28.99 | 194345 |
| 2025-02-18 | 26.01 | $28.70 | 366938 |
| 2025-02-14 | 25.76 | $28.32 | 275242 |
| 2025-02-13 | 25.53 | $27.15 | 126476 |
| 2025-02-12 | 25.38 | $26.20 | 146552 |
| 2025-02-11 | 25.26 | $26.63 | 160772 |
| 2025-02-10 | 25.12 | $26.59 | 111780 |
| 2025-02-07 | 24.98 | $26.93 | 669536 |
| 2025-02-06 | 24.89 | $26.80 | 102418 |
| 2025-02-05 | 24.82 | $26.75 | 237106 |
| 2025-02-04 | 24.75 | $25.96 | 178366 |
| 2025-02-03 | 24.70 | $25.50 | 248606 |
| 2025-01-31 | 24.66 | $25.60 | 286478 |
| 2025-01-30 | 24.61 | $24.78 | 327352 |
| 2025-01-29 | 24.61 | $23.69 | 195160 |
| 2025-01-28 | 24.69 | $23.77 | 352100 |
| 2025-01-27 | 24.76 | $24.70 | 394812 |
| 2025-01-24 | 24.76 | $26.19 | 166320 |
| 2025-01-23 | 24.69 | $25.94 | 291994 |
| 2025-01-22 | 24.64 | $25.35 | 607514 |
| 2025-01-21 | 24.63 | $24.55 | 438140 |
| 2025-01-17 | 24.66 | $23.88 | 179688 |
| 2025-01-16 | 24.76 | $23.69 | 278880 |
| 2025-01-15 | 24.87 | $24.07 | 370404 |
| 2025-01-14 | 24.97 | $23.79 | 335738 |
| 2025-01-13 | 25.11 | $23.82 | 323800 |
| 2025-01-10 | 25.25 | $23.92 | 333598 |
| 2025-01-08 | 25.36 | $25.08 | 175680 |
| 2025-01-07 | 25.45 | $25.34 | 203140 |
| 2025-01-06 | 25.53 | $25.35 | 187356 |
| 2025-01-03 | 25.63 | $24.97 | 299142 |
| 2025-01-02 | 25.74 | $24.74 | 161078 |
| 2024-12-31 | 25.84 | $24.65 | 116002 |
| 2024-12-30 | 25.92 | $24.79 | 265564 |
| 2024-12-27 | 25.94 | $25.24 | 118002 |
| 2024-12-26 | 25.90 | $25.17 | 284552 |
| 2024-12-24 | 25.85 | $24.63 | 190872 |
| 2024-12-23 | 25.85 | $24.86 | 255724 |
| 2024-12-20 | 25.85 | $24.88 | 266042 |
| 2024-12-19 | 25.82 | $25.23 | 214864 |
| 2024-12-18 | 25.76 | $25.11 | 186130 |
| 2024-12-17 | 25.75 | $25.85 | 181544 |
| 2024-12-16 | 25.71 | $25.90 | 193730 |
| 2024-12-13 | 25.67 | $26.12 | 127454 |
| 2024-12-12 | 25.63 | $26.47 | 205542 |
| 2024-12-11 | 25.56 | $26.75 | 246268 |
| 2024-12-10 | 25.51 | $26.12 | 144514 |
| 2024-12-09 | 25.53 | $26.74 | 200016 |
| 2024-12-06 | 25.49 | $27.10 | 172324 |
| 2024-12-05 | 25.43 | $27.19 | 220834 |
| 2024-12-04 | 25.33 | $27.21 | 131944 |
| 2024-12-03 | 25.18 | $26.76 | 131226 |
| 2024-12-02 | 25.07 | $26.33 | 174998 |
| 2024-11-29 | 24.97 | $25.14 | 123078 |
| 2024-11-27 | 24.98 | $24.42 | 217174 |
| 2024-11-26 | 24.96 | $24.16 | 288340 |
| 2024-11-25 | 25.07 | $24.73 | 282902 |
| 2024-11-22 | 25.15 | $24.83 | 331854 |
| 2024-11-21 | 25.22 | $24.27 | 285892 |
| 2024-11-20 | 25.31 | $23.96 | 3.5M |
| 2024-11-19 | 25.38 | $24.87 | 311408 |
| 2024-11-18 | 25.43 | $25.10 | 199118 |
| 2024-11-15 | 25.49 | $25.07 | 240378 |
| 2024-11-14 | 25.59 | $25.45 | 212596 |
| 2024-11-13 | 25.67 | $25.02 | 205842 |
| 2024-11-12 | 25.76 | $25.65 | 248888 |
| 2024-11-11 | 25.79 | $26.61 | 583434 |
| 2024-11-08 | 25.80 | $25.86 | 464162 |
| 2024-11-07 | 25.83 | $26.00 | 184674 |
| 2024-11-06 | 25.86 | $25.09 | 144578 |
| 2024-11-05 | 25.95 | $24.35 | 186604 |
| 2024-11-04 | 26.07 | $24.44 | 186884 |
| 2024-11-01 | 26.15 | $24.40 | 159426 |
| 2024-10-31 | 26.23 | $25.25 | 320788 |
| 2024-10-30 | 26.26 | $24.08 | 404686 |
| 2024-10-29 | 26.40 | $26.37 | 1.3M |
| 2024-10-28 | 26.41 | $26.34 | 172524 |
| 2024-10-25 | 26.42 | $26.23 | 155998 |
| 2024-10-24 | 26.43 | $26.07 | 103706 |
| 2024-10-23 | 26.52 | $25.40 | 220216 |
| 2024-10-22 | 26.57 | $25.84 | 193230 |
| 2024-10-21 | 26.62 | $26.27 | 142134 |
| 2024-10-18 | 26.61 | $27.01 | 150780 |
| 2024-10-17 | 26.56 | $27.13 | 298182 |
| 2024-10-16 | 26.51 | $26.84 | 1.1M |
| 2024-10-15 | 26.39 | $26.25 | 879606 |
| 2024-10-14 | 26.29 | $26.70 | 173876 |
| 2024-10-11 | 26.19 | $26.60 | 282628 |
| 2024-10-10 | 26.08 | $26.53 | 152108 |
| 2024-10-09 | 25.96 | $26.80 | 226212 |
| 2024-10-08 | 25.80 | $26.80 | 999572 |
| 2024-10-07 | 25.62 | $26.11 | 291844 |
| 2024-10-04 | 25.44 | $25.99 | 117176 |
| 2024-10-03 | 25.25 | $25.78 | 145040 |
| 2024-10-02 | 25.16 | $26.92 | 346992 |
| 2024-10-01 | 24.97 | $26.68 | 941706 |
| 2024-09-30 | 24.83 | $26.50 | 544400 |
| 2024-09-27 | 24.73 | $26.28 | 251432 |
| 2024-09-26 | 24.61 | $27.89 | 134118 |
| 2024-09-25 | 24.40 | $26.44 | 423808 |
| 2024-09-24 | 24.25 | $26.85 | 275998 |
| 2024-09-23 | 24.08 | $26.19 | 124042 |
| 2024-09-20 | 23.96 | $25.94 | 171764 |
| 2024-09-19 | 23.86 | $26.06 | 146884 |
| 2024-09-18 | 23.78 | $24.48 | 204106 |
| 2024-09-17 | 23.74 | $24.32 | 150026 |
| 2024-09-16 | 23.75 | $24.59 | 191328 |
| 2024-09-13 | 23.73 | $24.35 | 130536 |
| 2024-09-12 | 23.69 | $24.22 | 147316 |
| 2024-09-11 | 23.64 | $23.66 | 364522 |
| 2024-09-10 | 23.65 | $23.10 | 281728 |
| 2024-09-09 | 23.61 | $22.65 | 323060 |
| 2024-09-06 | 23.58 | $22.19 | 210320 |
| 2024-09-05 | 23.56 | $23.83 | 156814 |
| 2024-09-04 | 23.46 | $23.11 | 1.3M |
| 2024-09-03 | 23.36 | $23.95 | 445754 |
| 2024-08-30 | 23.17 | $24.49 | 270234 |
| 2024-08-29 | 22.96 | $23.90 | 165480 |
| 2024-08-28 | 22.87 | $23.66 | 209508 |
| 2024-08-27 | 22.85 | $23.38 | 399160 |
| 2024-08-26 | 22.72 | $23.48 | 2.2M |
| 2024-08-23 | 22.60 | $23.93 | 156576 |
| 2024-08-22 | 22.44 | $23.83 | 205484 |
| 2024-08-21 | 22.24 | $24.38 | 178710 |
| 2024-08-20 | 22.10 | $23.78 | 160374 |
| 2024-08-19 | 22.01 | $24.46 | 711730 |
| 2024-08-16 | 21.90 | $24.30 | 232260 |
| 2024-08-15 | 21.82 | $23.55 | 162484 |
| 2024-08-14 | 21.81 | $23.16 | 318048 |
| 2024-08-13 | 21.84 | $23.78 | 563480 |
| 2024-08-12 | 21.86 | $22.29 | 243124 |
| 2024-08-09 | 21.90 | $22.24 | 222870 |
| 2024-08-08 | 21.96 | $21.70 | 288870 |
| 2024-08-07 | 22.05 | $21.80 | 415374 |
| 2024-08-06 | 22.16 | $21.08 | 667148 |
| 2024-08-05 | 22.30 | $20.25 | 730054 |
| 2024-08-02 | 22.45 | $20.20 | 753716 |
| 2024-08-01 | 22.59 | $22.18 | 151084 |
| 2024-07-31 | 22.63 | $23.13 | 210188 |
| 2024-07-30 | 22.63 | $20.96 | 161630 |
| 2024-07-29 | 22.73 | $20.93 | 314098 |
| 2024-07-26 | 22.81 | $20.71 | 218002 |
| 2024-07-25 | 22.92 | $20.00 | 298076 |
| 2024-07-24 | 23.02 | $21.55 | 542020 |
| 2024-07-23 | 23.04 | $21.90 | 1.7M |
| 2024-07-22 | 23.00 | $22.23 | 522140 |
| 2024-07-19 | 22.94 | $22.79 | 537300 |
| 2024-07-18 | 22.88 | $23.28 | 323434 |
| 2024-07-17 | 22.78 | $23.88 | 361454 |
| 2024-07-16 | 22.65 | $24.05 | 328260 |
| 2024-07-15 | 22.54 | $23.22 | 1.2M |
| 2024-07-12 | 22.44 | $23.37 | 428116 |
| 2024-07-11 | 22.36 | $23.40 | 670588 |
| 2024-07-10 | 22.27 | $24.11 | 530418 |
| 2024-07-09 | 22.17 | $23.81 | 181830 |
| 2024-07-08 | 22.02 | $23.26 | 5.8M |
| 2024-07-05 | 21.90 | $23.11 | 180940 |
| 2024-07-03 | 21.78 | $22.94 | 142890 |
| 2024-07-02 | 21.69 | $23.17 | 564030 |
| 2024-07-01 | 21.58 | $22.96 | 370810 |
| 2024-06-28 | 21.46 | $22.52 | 164760 |
| 2024-06-27 | 21.34 | $22.83 | 340170 |
| 2024-06-26 | 21.20 | $21.98 | 583160 |
| 2024-06-25 | 21.11 | $22.06 | 469290 |
| 2024-06-24 | 21.00 | $21.10 | 695230 |
| 2024-06-21 | 20.90 | $20.98 | 260850 |
| 2024-06-20 | 20.79 | $21.48 | 182040 |
| 2024-06-18 | 20.67 | $21.30 | 177990 |
| 2024-06-17 | 20.53 | $21.43 | 207040 |
| 2024-06-14 | 20.39 | $21.68 | 556900 |
| 2024-06-13 | 20.21 | $21.39 | 1.4M |
| 2024-06-12 | 20.07 | $21.77 | 719100 |
| 2024-06-11 | 19.92 | $21.61 | 269050 |
| 2024-06-10 | 19.76 | $21.93 | 141090 |
| 2024-06-07 | 19.59 | $20.90 | 443850 |
| 2024-06-06 | 19.46 | $20.85 | 353110 |
| 2024-06-05 | 19.34 | $20.74 | 329760 |
| 2024-06-04 | 19.25 | $21.19 | 273350 |
| 2024-06-03 | 19.14 | $20.97 | 899960 |
| 2024-05-31 | 19.04 | $20.55 | 282340 |
| 2024-05-30 | 18.94 | $20.08 | 219770 |
| 2024-05-29 | 18.86 | $19.92 | 317290 |
| 2024-05-28 | 18.79 | $20.27 | 263520 |
| 2024-05-24 | 18.67 | $19.89 | 243750 |
| 2024-05-23 | 18.57 | $19.01 | 152640 |
| 2024-05-22 | 18.46 | $18.84 | 200910 |
| 2024-05-21 | 18.41 | $19.06 | 201150 |
| 2024-05-20 | 18.31 | $18.60 | 519600 |
| 2024-05-17 | 18.25 | $18.45 | 793750 |
| 2024-05-16 | 18.20 | $18.27 | 249840 |
| 2024-05-15 | 18.17 | $18.56 | 2.0M |
| 2024-05-14 | 18.14 | $18.65 | 596560 |
| 2024-05-13 | 18.12 | $18.43 | 1.6M |
| 2024-05-10 | 18.13 | $18.51 | 115540 |
| 2024-05-09 | 18.15 | $18.38 | 110370 |
| 2024-05-08 | 18.18 | $18.39 | 112290 |
| 2024-05-07 | 18.18 | $18.90 | 184080 |
| 2024-05-06 | 18.16 | $19.05 | 155620 |
| 2024-05-03 | 18.13 | $18.90 | 142320 |
| 2024-05-02 | 18.10 | $18.64 | 136700 |
| 2024-05-01 | 18.07 | $18.57 | 113530 |
| 2024-04-30 | 18.04 | $18.45 | 385290 |
| 2024-04-29 | 18.01 | $17.93 | 164840 |
| 2024-04-26 | 18.00 | $17.77 | 249850 |
| 2024-04-25 | 18.02 | $16.94 | 294260 |
| 2024-04-24 | 18.10 | $17.66 | 406840 |
| 2024-04-23 | 18.12 | $17.22 | 575620 |
| 2024-04-22 | 18.17 | $17.31 | 215480 |
| 2024-04-19 | 18.22 | $17.39 | 329640 |
| 2024-04-18 | 18.26 | $17.70 | 246810 |
| 2024-04-17 | 18.26 | $17.99 | 486480 |
| 2024-04-16 | 18.23 | $18.24 | 765870 |
| 2024-04-15 | 18.17 | $18.73 | 229930 |
| 2024-04-12 | 18.08 | $18.75 | 192410 |
| 2024-04-11 | 17.97 | $19.09 | 149500 |
| 2024-04-10 | 17.86 | $18.34 | 270100 |
| 2024-04-09 | 17.78 | $18.61 | 265130 |
| 2024-04-08 | 17.69 | $18.33 | 188080 |
| 2024-04-05 | 17.65 | $18.35 | 309630 |
| 2024-04-04 | 17.62 | $18.00 | 546990 |
| 2024-04-03 | 17.60 | $17.99 | 574590 |
| 2024-04-02 | 17.58 | $17.80 | 157460 |
| 2024-04-01 | 17.56 | $17.70 | 131440 |
| 2024-03-28 | 17.54 | $18.23 | 202410 |
| 2024-03-27 | 17.47 | $18.47 | 313230 |
| 2024-03-26 | 17.39 | $18.17 | 1.1M |
| 2024-03-25 | 17.34 | $18.23 | 274680 |
| 2024-03-22 | 17.27 | $18.20 | 1.4M |
| 2024-03-21 | 17.22 | $18.28 | 1.2M |
| 2024-03-20 | 17.17 | $17.66 | 1.3M |
| 2024-03-19 | 17.12 | $17.46 | 285710 |
| 2024-03-18 | 17.06 | $17.05 | 118880 |
| 2024-03-15 | 17.02 | $16.79 | 113150 |
| 2024-03-14 | 17.00 | $16.73 | 117670 |
| 2024-03-13 | 16.96 | $16.71 | 147620 |
| 2024-03-12 | 16.94 | $16.79 | 195040 |
| 2024-03-11 | 16.92 | $16.82 | 169730 |
| 2024-03-08 | 16.89 | $17.58 | 168890 |
| 2024-03-07 | 16.81 | $17.66 | 124760 |
| 2024-03-06 | 16.72 | $17.61 | 274570 |
| 2024-03-05 | 16.64 | $17.66 | 271500 |
| 2024-03-04 | 16.56 | $17.49 | 321850 |
| 2024-03-01 | 16.50 | $17.25 | 201530 |
| 2024-02-29 | 16.44 | $16.84 | 177640 |
| 2024-02-28 | 16.39 | $16.86 | 106090 |
| 2024-02-27 | 16.31 | $17.05 | 147370 |
| 2024-02-26 | 16.23 | $16.94 | 155270 |
| 2024-02-23 | 16.15 | $17.23 | 193640 |
| 2024-02-22 | 16.06 | $17.20 | 306220 |
| 2024-02-21 | 15.97 | $16.65 | 181010 |
| 2024-02-20 | 15.91 | $16.36 | 213680 |
| 2024-02-16 | 15.87 | $16.18 | 188970 |
| 2024-02-15 | 15.82 | $16.29 | 207870 |
| 2024-02-14 | 15.77 | $16.11 | 329520 |
| 2024-02-13 | 15.71 | $16.20 | 1.1M |
| 2024-02-12 | 15.66 | $16.34 | 130970 |
| 2024-02-09 | 15.61 | $16.24 | 182460 |
| 2024-02-08 | 15.55 | $16.07 | 329460 |
| 2024-02-07 | 15.48 | $15.92 | 353510 |
| 2024-02-06 | 15.43 | $15.97 | 133970 |
| 2024-02-05 | 15.35 | $16.04 | 398090 |
| 2024-02-02 | 15.25 | $16.20 | 958140 |
| 2024-02-01 | 15.15 | $16.11 | 227450 |
| 2024-01-31 | 15.05 | $15.84 | 465040 |
| 2024-01-30 | 14.97 | $15.32 | 1.3M |
| 2024-01-29 | 14.92 | $15.47 | 191290 |
| 2024-01-26 | 14.87 | $15.19 | 166340 |
| 2024-01-25 | 14.82 | $15.59 | 303390 |
| 2024-01-24 | 14.75 | $15.40 | 531290 |
| 2024-01-23 | 14.69 | $15.35 | 1.6M |
| 2024-01-22 | 14.64 | $15.48 | 181870 |
| 2024-01-19 | 14.54 | $15.24 | 224620 |
| 2024-01-18 | 14.48 | $15.22 | 346790 |
| 2024-01-17 | 14.41 | $15.10 | 215890 |
| 2024-01-16 | 14.34 | $15.19 | 279440 |
| 2024-01-12 | 14.28 | $15.16 | 166700 |
| 2024-01-11 | 14.22 | $15.18 | 165470 |
| 2024-01-10 | 14.15 | $14.70 | 152430 |
| 2024-01-09 | 14.10 | $14.75 | 160290 |
| 2024-01-08 | 14.05 | $14.40 | 165500 |
| 2024-01-05 | 14.03 | $14.19 | 121130 |
| 2024-01-04 | 14.02 | $14.05 | 263910 |
| 2024-01-03 | 14.01 | $14.08 | 559670 |
| 2024-01-02 | 14.01 | $14.24 | 201460 |
| 2023-12-29 | 14.01 | $14.46 | 101670 |
| 2023-12-28 | 13.98 | $14.41 | 116450 |
| 2023-12-27 | 13.93 | $14.30 | 143770 |
| 2023-12-26 | 13.91 | $14.17 | 184980 |
| 2023-12-22 | 13.90 | $14.15 | 190080 |
| 2023-12-21 | 13.89 | $14.24 | 191510 |
| 2023-12-20 | 13.87 | $13.65 | 163050 |
| 2023-12-19 | 13.88 | $13.91 | 269760 |
| 2023-12-18 | 13.87 | $13.83 | 187040 |
| 2023-12-15 | 13.87 | $13.66 | 268790 |
| 2023-12-14 | 13.86 | $14.02 | 117560 |
| 2023-12-13 | 13.82 | $13.99 | 225370 |
| 2023-12-12 | 13.80 | $13.81 | 175790 |
| 2023-12-11 | 13.77 | $13.73 | 192860 |
| 2023-12-08 | 13.75 | $13.74 | 147200 |
| 2023-12-07 | 13.71 | $13.90 | 197090 |
| 2023-12-06 | 13.65 | $14.00 | 136320 |
| 2023-12-05 | 13.59 | $13.83 | 157680 |
| 2023-12-04 | 13.55 | $14.08 | 190840 |
| 2023-12-01 | 13.51 | $14.23 | 163810 |
| 2023-11-30 | 13.44 | $13.87 | 324650 |
| 2023-11-29 | 13.39 | $13.56 | 168290 |
| 2023-11-28 | 13.35 | $13.73 | 508620 |
| 2023-11-27 | 13.30 | $14.02 | 129160 |
| 2023-11-24 | 13.21 | $14.02 | 371930 |
| 2023-11-22 | 13.08 | $13.85 | 135470 |
| 2023-11-21 | 12.97 | $13.78 | 142600 |
| 2023-11-20 | 12.87 | $13.80 | 210840 |
| 2023-11-17 | 12.76 | $13.86 | 427140 |
| 2023-11-16 | 12.65 | $13.34 | 216090 |
| 2023-11-15 | 12.57 | $13.27 | 142490 |
| 2023-11-14 | 12.49 | $13.52 | 249390 |
| 2023-11-13 | 12.42 | $13.36 | 276520 |
| 2023-11-10 | 12.36 | $13.17 | 310560 |
| 2023-11-09 | 12.31 | $12.92 | 158120 |
| 2023-11-08 | 12.28 | $12.80 | 619060 |
| 2023-11-07 | 12.23 | $12.86 | 561420 |
| 2023-11-06 | 12.19 | $12.94 | 224500 |
| 2023-11-03 | 12.13 | $13.20 | 221920 |
| 2023-11-02 | 12.07 | $12.97 | 268160 |
| 2023-11-01 | 12.02 | $12.89 | 168520 |
| 2023-10-31 | 11.96 | $12.75 | 297790 |
| 2023-10-30 | 11.92 | $12.61 | 238400 |
| 2023-10-27 | 11.91 | $12.20 | 335440 |
| 2023-10-26 | 11.92 | $11.54 | 317330 |
| 2023-10-25 | 11.99 | $11.60 | 460320 |
| 2023-10-24 | 12.07 | $11.80 | 455210 |
| 2023-10-23 | 12.13 | $11.62 | 363880 |
| 2023-10-20 | 12.20 | $11.59 | 173030 |
| 2023-10-19 | 12.29 | $11.74 | 317120 |
| 2023-10-18 | 12.37 | $11.78 | 513820 |
| 2023-10-17 | 12.45 | $12.11 | 983350 |
| 2023-10-16 | 12.52 | $12.20 | 378870 |
| 2023-10-13 | 12.58 | $11.99 | 300240 |
| 2023-10-12 | 12.65 | $12.31 | 813440 |
| 2023-10-11 | 12.71 | $11.96 | 279380 |
| 2023-10-10 | 12.77 | $11.96 | 390590 |
| 2023-10-09 | 12.85 | $11.87 | 160250 |
| 2023-10-06 | 12.94 | $11.86 | 549950 |
| 2023-10-05 | 13.02 | $11.99 | 246890 |
| 2023-10-04 | 13.10 | $11.70 | 291570 |
| 2023-10-03 | 13.20 | $12.02 | 294280 |
| 2023-10-02 | 13.28 | $12.36 | 356300 |
| 2023-09-29 | 13.34 | $12.44 | 315460 |
| 2023-09-28 | 13.38 | $12.95 | 997250 |
| 2023-09-27 | 13.38 | $13.09 | 713240 |
| 2023-09-26 | 13.38 | $12.99 | 167600 |
| 2023-09-25 | 13.38 | $13.15 | 206490 |
| 2023-09-22 | 13.37 | $13.27 | 178800 |
| 2023-09-21 | 13.34 | $13.30 | 1.5M |
| 2023-09-20 | 13.32 | $13.42 | 1.2M |
| 2023-09-19 | 13.29 | $13.47 | 1.2M |
| 2023-09-18 | 13.25 | $13.47 | 88190 |
| 2023-09-15 | 13.20 | $13.44 | 238070 |
| 2023-09-14 | 13.16 | $13.48 | 285700 |
| 2023-09-13 | 13.12 | $13.24 | 1.1M |
| 2023-09-12 | 13.09 | $13.53 | 217310 |
| 2023-09-11 | 13.05 | $13.72 | 94900 |
| 2023-09-08 | 13.00 | $13.40 | 132460 |
| 2023-09-07 | 12.97 | $13.56 | 276680 |
| 2023-09-06 | 12.93 | $13.63 | 330020 |
| 2023-09-05 | 12.88 | $13.62 | 222520 |
| 2023-09-01 | 12.86 | $13.59 | 163880 |
| 2023-08-31 | 12.82 | $13.30 | 161910 |
| 2023-08-30 | 12.79 | $13.01 | 312810 |
| 2023-08-29 | 12.78 | $13.02 | 374970 |
| 2023-08-28 | 12.79 | $13.04 | 221910 |
| 2023-08-25 | 12.79 | $12.87 | 244120 |
| 2023-08-24 | 12.78 | $12.76 | 145440 |
| 2023-08-23 | 12.77 | $12.91 | 1.2M |
| 2023-08-22 | 12.75 | $12.80 | 1.1M |
| 2023-08-21 | 12.74 | $12.66 | 199430 |
| 2023-08-18 | 12.74 | $12.51 | 841400 |
| 2023-08-17 | 12.74 | $12.51 | 842580 |
| 2023-08-16 | 12.75 | $12.65 | 249420 |
| 2023-08-15 | 12.77 | $12.69 | 413120 |
| 2023-08-14 | 12.77 | $12.79 | 204040 |
| 2023-08-11 | 12.77 | $12.74 | 100330 |
| 2023-08-10 | 12.77 | $12.76 | 121800 |
| 2023-08-09 | 12.78 | $12.67 | 268440 |
| 2023-08-08 | 12.77 | $12.78 | 168320 |
| 2023-08-07 | 12.76 | $13.04 | 139430 |
| 2023-08-04 | 12.74 | $12.87 | 115040 |
| 2023-08-03 | 12.72 | $12.66 | 177030 |
| 2023-08-02 | 12.70 | $12.85 | 446210 |
| 2023-08-01 | 12.68 | $13.26 | 228310 |
| 2023-07-31 | 12.64 | $13.10 | 169660 |
| 2023-07-28 | 12.61 | $12.50 | 157780 |
| 2023-07-27 | 12.60 | $12.62 | 126450 |
| 2023-07-26 | 12.59 | $12.57 | 330250 |
| 2023-07-25 | 12.57 | $12.56 | 699610 |
| 2023-07-24 | 12.55 | $12.57 | 107650 |
| 2023-07-21 | 12.53 | $12.62 | 394800 |
| 2023-07-20 | 12.52 | $12.72 | 439750 |
| 2023-07-19 | 12.51 | $12.97 | 978640 |
| 2023-07-18 | 12.48 | $12.79 | 786460 |
| 2023-07-17 | 12.47 | $12.76 | 132550 |
| 2023-07-14 | 12.47 | $12.75 | 378390 |
| 2023-07-13 | 12.47 | $12.88 | 343250 |
| 2023-07-12 | 12.46 | $12.57 | 123900 |
| 2023-07-11 | 12.46 | $12.60 | 354190 |
| 2023-07-10 | 12.46 | $12.57 | 134440 |
| 2023-07-07 | 12.45 | $12.50 | 173650 |
| 2023-07-06 | 12.43 | $12.31 | 130420 |
| 2023-07-05 | 12.44 | $12.38 | 109070 |
| 2023-07-03 | 12.42 | $12.52 | 127370 |
| 2023-06-30 | 12.41 | $12.45 | 166080 |
| 2023-06-29 | 12.37 | $12.32 | 120710 |
| 2023-06-28 | 12.32 | $12.39 | 266640 |
| 2023-06-27 | 12.28 | $12.25 | 164030 |
| 2023-06-26 | 12.27 | $12.11 | 164950 |
| 2023-06-23 | 12.24 | $12.07 | 165940 |
| 2023-06-22 | 12.22 | $12.55 | 205200 |
| 2023-06-21 | 12.17 | $12.52 | 160290 |
| 2023-06-20 | 12.15 | $12.29 | 145250 |
| 2023-06-16 | 12.13 | $12.56 | 166060 |
| 2023-06-15 | 12.11 | $12.73 | 161930 |
| 2023-06-14 | 12.07 | $12.80 | 156430 |
| 2023-06-13 | 12.02 | $12.68 | 215480 |
| 2023-06-12 | 11.98 | $12.58 | 176490 |
| 2023-06-09 | 11.94 | $12.60 | 1.9M |
| 2023-06-08 | 11.89 | $12.36 | 406820 |
| 2023-06-07 | 11.85 | $12.15 | 158440 |
| 2023-06-06 | 11.83 | $12.42 | 236460 |
| 2023-06-05 | 11.79 | $12.12 | 493460 |
| 2023-06-02 | 11.76 | $12.15 | 469820 |
| 2023-06-01 | 11.72 | $11.66 | 187230 |
| 2023-05-31 | 11.70 | $11.50 | 282920 |
| 2023-05-30 | 11.69 | $11.57 | 968330 |
| 2023-05-26 | 11.68 | $11.89 | 166900 |
| 2023-05-25 | 11.64 | $11.64 | 196060 |
| 2023-05-24 | 11.62 | $11.54 | 187490 |
| 2023-05-23 | 11.61 | $11.72 | 115300 |
| 2023-05-22 | 11.60 | $11.99 | 171530 |
| 2023-05-19 | 11.58 | $12.02 | 495940 |
| 2023-05-18 | 11.56 | $12.06 | 190630 |
| 2023-05-17 | 11.53 | $11.94 | 174130 |
| 2023-05-16 | 11.50 | $11.88 | 269090 |
| 2023-05-15 | 11.47 | $11.83 | 151430 |
| 2023-05-12 | 11.44 | $11.70 | 149670 |
| 2023-05-11 | 11.41 | $11.65 | 186600 |
| 2023-05-10 | 11.39 | $11.55 | 176560 |
| 2023-05-09 | 11.36 | $11.72 | 226260 |
| 2023-05-08 | 11.32 | $11.63 | 1.0M |
| 2023-05-05 | 11.29 | $11.58 | 118780 |
| 2023-05-04 | 11.26 | $11.37 | 216140 |
| 2023-05-03 | 11.24 | $11.30 | 178960 |
| 2023-05-02 | 11.23 | $11.18 | 182880 |
| 2023-05-01 | 11.23 | $11.39 | 163670 |
| 2023-04-28 | 11.21 | $11.08 | 321960 |
| 2023-04-27 | 11.20 | $11.33 | 299350 |
| 2023-04-26 | 11.19 | $11.31 | 607210 |
| 2023-04-25 | 11.17 | $11.44 | 207110 |
| 2023-04-24 | 11.13 | $11.67 | 1.8M |
| 2023-04-21 | 11.07 | $11.62 | 1.1M |
| 2023-04-20 | 11.02 | $11.44 | 354110 |
| 2023-04-19 | 10.96 | $11.35 | 148060 |
| 2023-04-18 | 10.92 | $11.32 | 459680 |
| 2023-04-17 | 10.88 | $11.20 | 201350 |
| 2023-04-14 | 10.83 | $11.11 | 113770 |
| 2023-04-13 | 10.77 | $11.15 | 833170 |
| 2023-04-12 | 10.71 | $11.04 | 1.2M |
| 2023-04-11 | 10.66 | $10.96 | 232110 |
| 2023-04-10 | 10.62 | $11.04 | 816540 |
| 2023-04-06 | 10.59 | $10.94 | 172230 |
| 2023-04-05 | 10.56 | $10.84 | 162930 |
| 2023-04-04 | 10.54 | $11.17 | 110880 |
| 2023-04-03 | 10.51 | $11.10 | 123110 |
| 2023-03-31 | 10.48 | $11.00 | 156190 |
| 2023-03-30 | 10.45 | $11.03 | 308020 |
| 2023-03-29 | 10.41 | $11.02 | 122120 |
| 2023-03-28 | 10.37 | $10.92 | 142240 |
| 2023-03-27 | 10.33 | $10.70 | 159470 |
| 2023-03-24 | 10.30 | $10.51 | 216840 |
| 2023-03-23 | 10.28 | $10.47 | 121160 |
| 2023-03-22 | 10.26 | $10.38 | 310900 |
| 2023-03-21 | 10.24 | $10.47 | 144230 |
| 2023-03-20 | 10.23 | $10.45 | 658840 |
| 2023-03-17 | 10.23 | $10.25 | 495980 |
| 2023-03-16 | 10.24 | $10.04 | 404180 |
| 2023-03-15 | 10.26 | $9.94 | 227550 |
| 2023-03-14 | 10.29 | $10.02 | 132150 |
| 2023-03-13 | 10.32 | $10.13 | 147170 |
| 2023-03-10 | 10.35 | $10.32 | 148190 |
| 2023-03-09 | 10.36 | $10.39 | 147750 |
| 2023-03-08 | 10.38 | $10.54 | 124740 |
| 2023-03-07 | 10.38 | $10.44 | 106300 |
| 2023-03-06 | 10.39 | $10.53 | 133610 |
| 2023-03-03 | 10.39 | $10.49 | 144490 |
| 2023-03-02 | 10.42 | $10.25 | 279850 |
| 2023-03-01 | 10.44 | $10.21 | 181340 |
| 2023-02-28 | 10.45 | $10.09 | 253750 |
| 2023-02-27 | 10.47 | $10.11 | 358580 |
| 2023-02-24 | 10.49 | $9.99 | 182480 |
| 2023-02-23 | 10.53 | $10.12 | 161850 |
| 2023-02-22 | 10.55 | $10.00 | 156830 |
| 2023-02-21 | 10.58 | $10.33 | 176410 |
| 2023-02-17 | 10.58 | $10.43 | 130720 |
| 2023-02-16 | 10.58 | $10.39 | 113910 |
| 2023-02-15 | 10.57 | $10.40 | 158340 |
| 2023-02-14 | 10.56 | $10.54 | 180050 |
| 2023-02-13 | 10.54 | $10.68 | 165300 |
| 2023-02-10 | 10.51 | $10.66 | 333750 |
| 2023-02-09 | 10.48 | $10.70 | 155510 |
| 2023-02-08 | 10.44 | $10.61 | 138670 |
| 2023-02-07 | 10.41 | $10.70 | 629440 |
| 2023-02-06 | 10.37 | $10.57 | 329100 |
| 2023-02-03 | 10.34 | $10.59 | 242160 |
| 2023-02-02 | 10.30 | $10.96 | 171550 |
| 2023-02-01 | 10.25 | $10.63 | 406530 |
| 2023-01-31 | 10.22 | $10.47 | 127020 |
| 2023-01-30 | 10.20 | $10.46 | 181700 |
| 2023-01-27 | 10.19 | $10.65 | 123570 |
| 2023-01-26 | 10.16 | $10.67 | 154070 |
| 2023-01-25 | 10.13 | $10.65 | 402220 |
| 2023-01-24 | 10.11 | $10.50 | 196640 |
| 2023-01-23 | 10.09 | $10.40 | 645270 |
| 2023-01-20 | 10.09 | $10.42 | 397530 |
| 2023-01-19 | 10.09 | $10.20 | 400020 |
| 2023-01-18 | 10.09 | $10.16 | 216050 |
| 2023-01-17 | 10.10 | $10.12 | 225990 |
| 2023-01-13 | 10.11 | $10.05 | 298800 |
| 2023-01-12 | 10.13 | $10.04 | 242910 |
| 2023-01-11 | 10.16 | $9.97 | 186220 |
| 2023-01-10 | 10.18 | $9.89 | 249360 |
| 2023-01-09 | 10.20 | $10.03 | 263350 |
| 2023-01-06 | 10.22 | $9.99 | 299280 |
| 2023-01-05 | 10.24 | $9.67 | 159970 |
| 2023-01-04 | 10.27 | $9.94 | 305340 |
| 2023-01-03 | 10.29 | $10.10 | 282840 |
| 2022-12-30 | 10.32 | $10.11 | 200490 |
| 2022-12-29 | 10.35 | $10.23 | 188780 |
| 2022-12-28 | 10.38 | $10.06 | 285670 |
| 2022-12-27 | 10.40 | $10.14 | 173680 |
| 2022-12-23 | 10.43 | $10.16 | 222620 |
| 2022-12-22 | 10.45 | $10.15 | 723520 |
| 2022-12-21 | 10.48 | $10.38 | 501030 |
| 2022-12-20 | 10.48 | $10.39 | 419980 |
| 2022-12-19 | 10.48 | $10.27 | 239780 |
| 2022-12-16 | 10.49 | $10.32 | 346980 |
| 2022-12-15 | 10.49 | $10.32 | 169680 |
| 2022-12-14 | 10.49 | $10.52 | 191470 |
| 2022-12-13 | 10.48 | $10.58 | 562560 |
| 2022-12-12 | 10.47 | $10.35 | 623610 |
| 2022-12-09 | 10.48 | $10.37 | 247380 |
| 2022-12-08 | 10.47 | $10.33 | 906550 |
| 2022-12-07 | 10.44 | $10.49 | 551770 |
| 2022-12-06 | 10.40 | $10.28 | 283090 |
| 2022-12-05 | 10.37 | $10.30 | 590690 |
| 2022-12-02 | 10.34 | $10.63 | 431740 |
| 2022-12-01 | 10.27 | $10.76 | 453280 |
| 2022-11-30 | 10.20 | $10.72 | 281860 |
| 2022-11-29 | 10.14 | $10.58 | 230590 |
| 2022-11-28 | 10.06 | $10.63 | 385910 |
| 2022-11-25 | 9.97 | $10.71 | 393670 |
| 2022-11-23 | 9.88 | $10.64 | 141600 |
| 2022-11-22 | 9.79 | $10.49 | 497190 |
| 2022-11-21 | 9.72 | $10.37 | 399740 |
| 2022-11-18 | 9.63 | $10.35 | 530390 |
| 2022-11-17 | 9.55 | $10.35 | 427860 |
| 2022-11-16 | 9.46 | $10.32 | 316650 |
| 2022-11-15 | 9.37 | $10.41 | 359660 |
| 2022-11-14 | 9.28 | $10.39 | 695260 |
| 2022-11-11 | 9.20 | $10.41 | 212130 |
| 2022-11-10 | 9.10 | $10.22 | 610810 |
| 2022-11-09 | 9.02 | $9.68 | 303690 |
| 2022-11-08 | 8.97 | $9.76 | 535620 |
| 2022-11-07 | 8.92 | $9.70 | 787100 |
| 2022-11-04 | 8.87 | $9.65 | 529990 |
| 2022-11-03 | 8.83 | $9.28 | 712800 |
| 2022-11-02 | 8.82 | $9.31 | 398320 |
| 2022-11-01 | 8.80 | $9.47 | 618350 |
| 2022-10-31 | 8.78 | $9.06 | 825450 |
| 2022-10-28 | 8.77 | $8.89 | 388320 |
| 2022-10-27 | 8.75 | $8.80 | 472710 |
| 2022-10-26 | 8.74 | $8.92 | 272510 |
| 2022-10-25 | 8.74 | $8.97 | 576470 |
| 2022-10-24 | 8.72 | $8.64 | 811440 |
| 2022-10-21 | 8.73 | $8.71 | 452850 |
| 2022-10-20 | 8.74 | $8.53 | 665470 |
| 2022-10-19 | 8.77 | $8.53 | 266820 |
| 2022-10-18 | 8.79 | $8.64 | 644440 |
| 2022-10-17 | 8.82 | $8.73 | 645140 |
| 2022-10-14 | 8.85 | $8.55 | 420240 |
| 2022-10-13 | 8.89 | $8.63 | 651910 |
| 2022-10-12 | 8.93 | $8.60 | 407910 |
| 2022-10-11 | 8.98 | $8.70 | 860700 |
| 2022-10-10 | 9.02 | $8.84 | 611590 |
| 2022-10-07 | 9.07 | $8.86 | 606900 |
| 2022-10-06 | 9.12 | $8.99 | 274450 |
| 2022-10-05 | 9.16 | $8.97 | 449520 |
| 2022-10-04 | 9.19 | $9.04 | 1.0M |
| 2022-10-03 | 9.22 | $8.77 | 853280 |
| 2022-09-30 | 9.27 | $8.51 | 1.0M |
| 2022-09-29 | 9.34 | $8.66 | 1.3M |
| 2022-09-28 | 9.41 | $8.87 | 576960 |
| 2022-09-27 | 9.47 | $8.65 | 1.3M |
| 2022-09-26 | 9.53 | $8.77 | 594200 |
| 2022-09-23 | 9.60 | $8.88 | 455230 |
| 2022-09-22 | 9.68 | $9.13 | 751480 |
| 2022-09-21 | 9.73 | $8.99 | 357380 |
| 2022-09-20 | 9.78 | $9.24 | 403150 |
| 2022-09-19 | 9.82 | $9.41 | 527250 |
| 2022-09-16 | 9.86 | $9.34 | 265970 |
| 2022-09-15 | 9.91 | $9.45 | 391810 |
| 2022-09-14 | 9.96 | $9.61 | 253160 |
| 2022-09-13 | 9.99 | $9.44 | 269130 |
| 2022-09-12 | 10.04 | $9.81 | 418390 |
| 2022-09-09 | 10.07 | $9.86 | 340050 |
| 2022-09-08 | 10.08 | $9.72 | 498220 |
| 2022-09-07 | 10.10 | $9.62 | 391000 |
| 2022-09-06 | 10.11 | $9.66 | 294170 |
| 2022-09-02 | 10.12 | $9.80 | 234430 |
| 2022-09-01 | 10.12 | $9.98 | 394000 |
| 2022-08-31 | 10.12 | $9.96 | 213290 |
| 2022-08-30 | 10.12 | $9.99 | 229010 |
| 2022-08-29 | 10.11 | $10.02 | 278640 |
| 2022-08-26 | 10.11 | $10.13 | 444930 |
| 2022-08-25 | 10.09 | $10.41 | 386180 |
| 2022-08-24 | 10.07 | $10.19 | 283840 |
| 2022-08-23 | 10.06 | $10.02 | 387290 |
| 2022-08-22 | 10.05 | $10.04 | 322830 |
| 2022-08-19 | 10.04 | $10.23 | 423890 |
| 2022-08-18 | 10.03 | $10.30 | 348140 |
| 2022-08-17 | 10.01 | $10.33 | 316970 |
| 2022-08-16 | 9.99 | $10.36 | 373780 |
| 2022-08-15 | 9.95 | $10.39 | 275740 |
| 2022-08-12 | 9.90 | $10.40 | 635940 |
| 2022-08-11 | 9.85 | $10.10 | 568780 |
| 2022-08-10 | 9.81 | $10.07 | 300660 |
| 2022-08-09 | 9.77 | $9.75 | 753170 |
| 2022-08-08 | 9.76 | $9.86 | 838450 |
| 2022-08-05 | 9.74 | $9.89 | 239550 |
| 2022-08-04 | 9.73 | $9.92 | 153090 |
| 2022-08-03 | 9.71 | $9.92 | 390960 |
| 2022-08-02 | 9.68 | $9.77 | 352900 |
| 2022-08-01 | 9.67 | $10.02 | 379680 |
| 2022-07-29 | 9.64 | $9.79 | 359390 |
| 2022-07-28 | 9.63 | $10.02 | 359600 |
| 2022-07-27 | 9.61 | $10.01 | 171500 |
| 2022-07-26 | 9.59 | $9.78 | 246790 |
| 2022-07-25 | 9.59 | $9.91 | 246250 |
| 2022-07-22 | 9.57 | $9.98 | 293520 |
| 2022-07-21 | 9.55 | $10.00 | 379440 |
| 2022-07-20 | 9.53 | $9.81 | 444320 |
| 2022-07-19 | 9.52 | $9.69 | 729390 |
| 2022-07-18 | 9.52 | $9.37 | 586370 |
| 2022-07-15 | 9.54 | $9.30 | 314170 |
| 2022-07-14 | 9.58 | $9.25 | 312570 |
| 2022-07-13 | 9.61 | $9.45 | 244430 |
| 2022-07-12 | 9.64 | $9.49 | 268070 |
| 2022-07-11 | 9.67 | $9.44 | 450920 |
| 2022-07-08 | 9.71 | $9.65 | 276810 |
| 2022-07-07 | 9.75 | $9.54 | 491970 |
| 2022-07-06 | 9.80 | $9.37 | 567390 |
| 2022-07-05 | 9.85 | $9.45 | 520180 |
| 2022-07-01 | 9.90 | $9.55 | 332150 |
| 2022-06-30 | 9.95 | $9.45 | 243430 |
| 2022-06-29 | 10.00 | $9.62 | 254190 |
| 2022-06-28 | 10.04 | $9.76 | 525350 |
| 2022-06-27 | 10.08 | $9.71 | 593800 |
| 2022-06-24 | 10.12 | $9.59 | 391740 |
| 2022-06-23 | 10.17 | $9.52 | 348870 |
| 2022-06-22 | 10.22 | $9.53 | 339100 |
| 2022-06-21 | 10.26 | $9.66 | 490770 |
| 2022-06-17 | 10.30 | $9.66 | 259910 |
| 2022-06-16 | 10.32 | $9.77 | 326640 |
| 2022-06-15 | 10.33 | $10.04 | 360090 |
| 2022-06-14 | 10.33 | $9.96 | 413420 |
| 2022-06-13 | 10.33 | $9.94 | 394650 |
| 2022-06-10 | 10.34 | $10.18 | 293300 |
| 2022-06-09 | 10.31 | $10.21 | 216950 |
| 2022-06-08 | 10.28 | $10.40 | 154380 |
| 2022-06-07 | 10.25 | $10.56 | 229250 |
| 2022-06-06 | 10.21 | $10.47 | 180090 |
| 2022-06-03 | 10.18 | $10.40 | 223810 |
| 2022-06-02 | 10.15 | $10.57 | 372180 |
| 2022-06-01 | 10.13 | $10.41 | 336510 |
| 2022-05-31 | 10.12 | $10.36 | 877320 |
| 2022-05-27 | 10.10 | $10.62 | 720090 |
| 2022-05-26 | 10.04 | $10.58 | 394540 |
| 2022-05-25 | 9.99 | $10.52 | 211280 |
| 2022-05-24 | 9.93 | $10.48 | 278590 |
| 2022-05-23 | 9.85 | $10.44 | 352300 |
| 2022-05-20 | 9.81 | $10.34 | 338990 |
| 2022-05-19 | 9.76 | $10.22 | 372720 |
| 2022-05-18 | 9.71 | $9.91 | 277800 |
| 2022-05-17 | 9.69 | $10.05 | 343220 |
| 2022-05-16 | 9.65 | $9.95 | 404890 |
| 2022-05-13 | 9.61 | $10.05 | 344120 |
| 2022-05-12 | 9.58 | $9.61 | 431780 |
| 2022-05-11 | 9.57 | $9.59 | 549950 |
| 2022-05-10 | 9.54 | $9.86 | 453600 |
| 2022-05-09 | 9.52 | $9.67 | 524500 |
| 2022-05-06 | 9.51 | $9.92 | 562290 |
| 2022-05-05 | 9.49 | $9.87 | 279010 |
| 2022-05-04 | 9.47 | $10.24 | 434360 |
| 2022-05-03 | 9.45 | $10.06 | 475070 |
| 2022-05-02 | 9.46 | $9.95 | 673400 |
| 2022-04-29 | 9.46 | $9.42 | 254140 |
| 2022-04-28 | 9.49 | $9.64 | 571530 |
| 2022-04-27 | 9.51 | $9.24 | 455230 |
| 2022-04-26 | 9.55 | $9.03 | 516060 |
| 2022-04-25 | 9.60 | $9.51 | 656620 |
| 2022-04-22 | 9.63 | $9.31 | 312380 |
| 2022-04-21 | 9.67 | $9.40 | 363140 |
| 2022-04-20 | 9.71 | $9.43 | 661720 |
| 2022-04-19 | 9.74 | $9.25 | 904430 |
| 2022-04-18 | 9.77 | $9.18 | 412230 |
| 2022-04-14 | 9.81 | $9.42 | 414060 |
| 2022-04-13 | 9.82 | $9.32 | 431720 |
| 2022-04-12 | 9.82 | $9.14 | 690280 |
| 2022-04-11 | 9.81 | $9.32 | 1.8M |
| 2022-04-08 | 9.78 | $9.55 | 1.5M |
| 2022-04-07 | 9.74 | $9.45 | 593220 |
| 2022-04-06 | 9.71 | $9.63 | 948010 |
| 2022-04-05 | 9.68 | $9.83 | 800230 |
| 2022-04-04 | 9.60 | $10.10 | 977510 |
| 2022-04-01 | 9.52 | $9.99 | 410040 |
| 2022-03-31 | 9.48 | $10.01 | 430110 |
| 2022-03-30 | 9.44 | $10.11 | 189560 |
| 2022-03-29 | 9.41 | $10.05 | 246800 |
| 2022-03-28 | 9.39 | $10.00 | 286790 |
| 2022-03-25 | 9.38 | $10.15 | 240360 |
| 2022-03-24 | 9.38 | $10.14 | 204360 |
| 2022-03-23 | 9.35 | $10.14 | 370590 |
| 2022-03-22 | 9.35 | $9.99 | 595950 |
| 2022-03-21 | 9.35 | $9.96 | 281890 |
| 2022-03-18 | 9.38 | $9.95 | 259820 |
| 2022-03-17 | 9.41 | $9.53 | 349180 |
| 2022-03-16 | 9.45 | $9.38 | 365770 |
| 2022-03-15 | 9.49 | $8.98 | 884420 |
| 2022-03-14 | 9.54 | $8.75 | 615610 |
| 2022-03-11 | 9.62 | $8.74 | 312630 |
| 2022-03-10 | 9.70 | $8.86 | 783000 |
| 2022-03-09 | 9.78 | $8.91 | 548420 |
| 2022-03-08 | 9.85 | $8.30 | 1.6M |
| 2022-03-07 | 9.95 | $8.55 | 1.4M |
| 2022-03-04 | 10.03 | $9.10 | 1.7M |
| 2022-03-03 | 10.08 | $9.29 | 1.5M |
| 2022-03-02 | 10.13 | $9.49 | 1.0M |
| 2022-03-01 | 10.16 | $9.59 | 732370 |
| 2022-02-28 | 10.20 | $9.89 | 1.5M |
| 2022-02-25 | 10.23 | $10.00 | 323180 |
| 2022-02-24 | 10.25 | $9.63 | 618290 |
| 2022-02-23 | 10.30 | $10.02 | 428650 |
| 2022-02-22 | 10.35 | $10.17 | 464530 |
| 2022-02-18 | 10.38 | $10.50 | 282390 |
| 2022-02-17 | 10.41 | $10.53 | 499880 |
| 2022-02-16 | 10.44 | $10.28 | 433060 |
| 2022-02-15 | 10.48 | $10.20 | 667630 |
| 2022-02-14 | 10.55 | $10.02 | 426430 |
| 2022-02-11 | 10.66 | $10.32 | 169580 |
| 2022-02-10 | 10.75 | $10.38 | 348490 |
| 2022-02-09 | 10.83 | $10.46 | 368080 |
| 2022-02-08 | 10.90 | $10.34 | 390370 |
| 2022-02-07 | 10.96 | $10.22 | 295400 |
| 2022-02-04 | 11.03 | $10.21 | 235430 |
| 2022-02-03 | 11.10 | $10.07 | 886340 |
| 2022-02-02 | 11.18 | $10.20 | 2.1M |
| 2022-02-01 | 11.23 | $10.13 | 10.8M |
| 2022-01-31 | 11.26 | $10.39 | 3.9M |
| 2022-01-28 | 11.28 | $10.43 | 943970 |
| 2022-01-27 | 11.30 | $10.52 | 1.4M |
| 2022-01-26 | 11.32 | $10.69 | 638970 |
| 2022-01-25 | 11.33 | $10.91 | 442390 |
| 2022-01-24 | 11.32 | $10.85 | 415460 |
| 2022-01-21 | 11.31 | $11.00 | 579920 |
| 2022-01-20 | 11.31 | $11.09 | 441790 |
| 2022-01-19 | 11.31 | $11.23 | 330970 |
| 2022-01-18 | 11.30 | $11.60 | 455650 |
| 2022-01-14 | 11.28 | $12.15 | 180730 |
| 2022-01-13 | 11.24 | $12.12 | 231300 |
| 2022-01-12 | 11.18 | $11.98 | 223280 |
| 2022-01-11 | 11.14 | $11.87 | 410250 |
| 2022-01-10 | 11.11 | $11.58 | 447990 |
| 2022-01-07 | 11.11 | $11.62 | 262360 |
| 2022-01-06 | 11.09 | $11.60 | 516250 |
| 2022-01-05 | 11.09 | $11.54 | 725470 |
| 2022-01-04 | 11.10 | $11.21 | 839720 |
| 2022-01-03 | 11.13 | $10.81 | 356780 |
| 2021-12-31 | 11.19 | $10.84 | 211150 |
| 2021-12-30 | 11.25 | $10.85 | 382290 |
| 2021-12-29 | 11.29 | $10.79 | 173250 |
| 2021-12-28 | 11.35 | $10.95 | 647320 |
| 2021-12-27 | 11.41 | $10.80 | 792980 |
| 2021-12-23 | 11.48 | $10.65 | 1.2M |
| 2021-12-22 | 11.58 | $10.95 | 762980 |
| 2021-12-21 | 11.67 | $11.04 | 836670 |
| 2021-12-20 | 11.76 | $11.03 | 949990 |
| 2021-12-17 | 11.84 | $11.20 | 742250 |
| 2021-12-16 | 11.91 | $11.28 | 283670 |
| 2021-12-15 | 11.98 | $11.10 | 326830 |
| 2021-12-14 | 12.07 | $11.03 | 537410 |
| 2021-12-13 | 12.15 | $11.28 | 242830 |
| 2021-12-10 | 12.23 | $11.57 | 413440 |
| 2021-12-09 | 12.28 | $11.29 | 1.1M |
| 2021-12-08 | 12.33 | $11.56 | 10.1M |
| 2021-12-07 | 12.37 | $11.73 | 5.6M |
| 2021-12-06 | 12.42 | $11.92 | 285650 |
| 2021-12-03 | 12.44 | $12.01 | 186820 |
| 2021-12-02 | 12.45 | $11.93 | 269760 |
| 2021-12-01 | 12.45 | $11.76 | 310210 |
| 2021-11-30 | 12.46 | $11.82 | 440600 |
| 2021-11-29 | 12.46 | $12.27 | 239940 |
| 2021-11-26 | 12.43 | $12.18 | 242590 |
| 2021-11-24 | 12.41 | $12.70 | 178090 |
| 2021-11-23 | 12.35 | $12.71 | 234410 |
| 2021-11-22 | 12.31 | $12.81 | 208870 |
| 2021-11-19 | 12.26 | $12.67 | 180820 |
| 2021-11-18 | 12.22 | $12.63 | 289010 |
| 2021-11-17 | 12.17 | $12.61 | 197880 |
| 2021-11-16 | 12.14 | $12.84 | 228450 |
| 2021-11-15 | 12.09 | $12.73 | 152520 |
| 2021-11-12 | 12.04 | $12.86 | 585730 |
| 2021-11-11 | 11.99 | $12.53 | 392270 |
| 2021-11-10 | 11.94 | $12.30 | 170710 |
| 2021-11-09 | 11.90 | $12.46 | 126550 |
| 2021-11-08 | 11.85 | $12.63 | 135700 |
| 2021-11-05 | 11.80 | $12.43 | 154750 |
| 2021-11-04 | 11.75 | $12.13 | 126750 |
| 2021-11-03 | 11.71 | $11.95 | 164830 |
| 2021-11-02 | 11.68 | $11.87 | 312080 |
| 2021-11-01 | 11.67 | $11.89 | 194440 |
| 2021-10-29 | 11.64 | $11.58 | 194400 |
| 2021-10-28 | 11.65 | $11.79 | 251440 |
| 2021-10-27 | 11.65 | $11.51 | 177280 |
| 2021-10-26 | 11.67 | $11.88 | 248760 |
| 2021-10-25 | 11.68 | $11.95 | 161260 |
| 2021-10-22 | 11.71 | $11.77 | 161970 |
| 2021-10-21 | 11.71 | $11.69 | 131010 |
| 2021-10-20 | 11.71 | $12.01 | 116770 |
| 2021-10-19 | 11.69 | $11.82 | 174420 |
| 2021-10-18 | 11.69 | $11.74 | 121220 |
| 2021-10-15 | 11.69 | $11.80 | 138150 |
| 2021-10-14 | 11.70 | $11.63 | 217100 |
| 2021-10-13 | 11.72 | $11.49 | 116680 |
| 2021-10-12 | 11.75 | $11.50 | 115640 |
| 2021-10-11 | 11.78 | $11.61 | 330890 |
| 2021-10-08 | 11.80 | $11.29 | 236830 |
| 2021-10-07 | 11.83 | $11.43 | 547850 |
| 2021-10-06 | 11.86 | $11.44 | 166560 |
| 2021-10-05 | 11.88 | $11.52 | 249400 |
| 2021-10-04 | 11.91 | $11.30 | 242210 |
| 2021-10-01 | 11.94 | $11.79 | 140400 |
| 2021-09-30 | 11.92 | $11.86 | 147730 |
| 2021-09-29 | 11.89 | $11.90 | 182270 |
| 2021-09-28 | 11.85 | $12.15 | 952550 |
| 2021-09-27 | 11.80 | $12.36 | 659780 |
| 2021-09-24 | 11.74 | $11.79 | 157990 |
| 2021-09-23 | 11.70 | $11.75 | 181230 |
| 2021-09-22 | 11.67 | $11.68 | 154810 |
| 2021-09-21 | 11.65 | $11.84 | 204660 |
| 2021-09-20 | 11.62 | $11.70 | 165080 |
| 2021-09-17 | 11.58 | $11.96 | 710040 |
| 2021-09-16 | 11.53 | $12.05 | 867520 |
| 2021-09-15 | 11.49 | $12.10 | 136740 |
| 2021-09-14 | 11.46 | $12.03 | 223880 |
| 2021-09-13 | 11.43 | $12.13 | 209350 |
| 2021-09-10 | 11.39 | $11.84 | 181480 |
| 2021-09-09 | 11.37 | $12.01 | 225910 |
| 2021-09-08 | 11.34 | $11.89 | 279020 |
| 2021-09-07 | 11.30 | $11.97 | 103300 |
| 2021-09-03 | 11.25 | $12.04 | 137370 |
| 2021-09-02 | 11.20 | $11.35 | 1.1M |
| 2021-09-01 | 11.19 | $11.25 | 1.4M |
| 2021-08-31 | 11.19 | $11.03 | 121360 |
| 2021-08-30 | 11.20 | $11.20 | 163450 |
| 2021-08-27 | 11.19 | $11.11 | 813290 |
| 2021-08-26 | 11.20 | $11.00 | 194250 |
| 2021-08-25 | 11.24 | $11.30 | 158200 |
| 2021-08-24 | 11.26 | $11.22 | 128620 |
| 2021-08-23 | 11.28 | $11.20 | 301810 |
| 2021-08-20 | 11.31 | $10.96 | 181520 |
| 2021-08-19 | 11.35 | $10.99 | 200290 |
| 2021-08-18 | 11.38 | $11.21 | 158190 |
| 2021-08-17 | 11.41 | $11.41 | 248320 |
| 2021-08-16 | 11.42 | $11.42 | 299360 |
| 2021-08-13 | 11.41 | $11.48 | 342160 |
| 2021-08-12 | 11.43 | $11.41 | 314970 |
| 2021-08-11 | 11.44 | $11.37 | 350660 |
| 2021-08-10 | 11.48 | $11.05 | 186570 |
| 2021-08-09 | 11.54 | $11.05 | 129210 |
| 2021-08-06 | 11.60 | $11.06 | 110170 |
| 2021-08-05 | 11.66 | $11.11 | 170090 |
| 2021-08-04 | 11.68 | $11.12 | 189210 |
| 2021-08-03 | 11.71 | $11.24 | 261860 |
| 2021-08-02 | 11.74 | $11.17 | 145260 |
| 2021-07-30 | 11.76 | $11.20 | 348280 |
| 2021-07-29 | 11.77 | $11.74 | 250180 |
| 2021-07-28 | 11.76 | $11.79 | 101480 |
| 2021-07-27 | 11.75 | $11.68 | 227330 |
| 2021-07-26 | 11.75 | $11.82 | 240870 |
| 2021-07-23 | 11.74 | $11.72 | 145430 |
| 2021-07-22 | 11.71 | $11.63 | 311010 |
| 2021-07-21 | 11.69 | $11.66 | 212100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.42
2026-07-17
Close Price
$29.17
Vol: 1.2M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.78
Average
18.54
Maximum
34.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.42 | $29.17 | 1.2M |
| 2026-07-16 | 29.45 | $29.38 | 831828 |
| 2026-07-15 | 29.45 | $29.20 | 544900 |
| 2026-07-14 | 29.48 | $29.75 | 552644 |
| 2026-07-13 | 29.45 | $29.11 | 455900 |
| 2026-07-10 | 29.49 | $29.42 | 1.1M |
| 2026-07-09 | 29.50 | $29.65 | 456400 |
| 2026-07-08 | 29.48 | $29.72 | 1.2M |
| 2026-07-07 | 29.45 | $29.94 | 2.4M |
| 2026-07-06 | 29.40 | $30.20 | 2.4M |
| 2026-07-02 | 29.32 | $28.82 | 566801 |
| 2026-07-01 | 29.37 | $27.35 | 618313 |
| 2026-06-30 | 29.59 | $27.68 | 550300 |
| 2026-06-29 | 29.79 | $28.01 | 592000 |
| 2026-06-26 | 29.97 | $27.90 | 558200 |
| 2026-06-25 | 30.19 | $27.90 | 578600 |
| 2026-06-24 | 30.43 | $29.11 | 569600 |
| 2026-06-23 | 30.57 | $29.37 | 2.6M |
| 2026-06-22 | 30.70 | $30.12 | 901900 |
| 2026-06-18 | 30.76 | $30.11 | 522218 |
| 2026-06-17 | 30.83 | $29.70 | 669024 |
| 2026-06-16 | 30.95 | $29.80 | 532421 |
| 2026-06-15 | 31.07 | $29.56 | 613400 |
| 2026-06-12 | 31.22 | $29.54 | 373300 |
| 2026-06-11 | 31.40 | $29.85 | 517833 |
| 2026-06-10 | 31.57 | $29.44 | 349200 |
| 2026-06-09 | 31.79 | $30.30 | 362339 |
| 2026-06-08 | 31.95 | $32.16 | 396100 |
| 2026-06-05 | 31.92 | $32.01 | 385726 |
| 2026-06-04 | 31.91 | $32.95 | 496805 |
| 2026-06-03 | 31.80 | $32.84 | 237009 |
| 2026-06-02 | 31.70 | $32.29 | 333738 |
| 2026-06-01 | 31.63 | $32.14 | 386504 |
| 2026-05-29 | 31.58 | $32.45 | 589600 |
| 2026-05-28 | 31.49 | $32.81 | 468000 |
| 2026-05-27 | 31.35 | $31.11 | 357117 |
| 2026-05-26 | 31.37 | $32.04 | 281814 |
| 2026-05-22 | 31.30 | $31.60 | 262623 |
| 2026-05-21 | 31.27 | $32.52 | 310118 |
| 2026-05-20 | 31.14 | $31.76 | 266440 |
| 2026-05-19 | 31.08 | $31.20 | 441739 |
| 2026-05-18 | 31.06 | $30.24 | 432700 |
| 2026-05-15 | 31.15 | $30.46 | 426300 |
| 2026-05-14 | 31.22 | $29.67 | 531200 |
| 2026-05-13 | 31.39 | $30.36 | 575015 |
| 2026-05-12 | 31.49 | $31.21 | 685527 |
| 2026-05-11 | 31.52 | $31.40 | 452547 |
| 2026-05-08 | 31.54 | $31.90 | 444500 |
| 2026-05-07 | 31.50 | $31.00 | 600716 |
| 2026-05-06 | 31.55 | $31.98 | 425826 |
| 2026-05-05 | 31.51 | $30.97 | 422700 |
| 2026-05-04 | 31.56 | $30.48 | 428900 |
| 2026-05-01 | 31.68 | $30.57 | 283300 |
| 2026-04-30 | 31.79 | $31.68 | 1.9M |
| 2026-04-29 | 31.80 | $31.50 | 857340 |
| 2026-04-28 | 31.84 | $31.36 | 850800 |
| 2026-04-27 | 31.89 | $33.90 | 394200 |
| 2026-04-24 | 31.67 | $32.82 | 287400 |
| 2026-04-23 | 31.55 | $32.59 | 421800 |
| 2026-04-22 | 31.44 | $31.98 | 430307 |
| 2026-04-21 | 31.39 | $32.04 | 331000 |
| 2026-04-20 | 31.32 | $32.66 | 498600 |
| 2026-04-17 | 31.18 | $33.14 | 394713 |
| 2026-04-16 | 30.97 | $32.85 | 334700 |
| 2026-04-15 | 30.77 | $33.03 | 237417 |
| 2026-04-14 | 30.54 | $31.84 | 436738 |
| 2026-04-13 | 30.40 | $31.14 | 651938 |
| 2026-04-10 | 30.32 | $30.45 | 418446 |
| 2026-04-09 | 30.31 | $30.71 | 346900 |
| 2026-04-08 | 30.27 | $31.46 | 671300 |
| 2026-04-07 | 30.14 | $29.93 | 750300 |
| 2026-04-06 | 30.16 | $29.81 | 591400 |
| 2026-04-02 | 30.20 | $29.87 | 605600 |
| 2026-04-01 | 30.24 | $29.93 | 639800 |
| 2026-03-31 | 30.27 | $29.11 | 754500 |
| 2026-03-30 | 30.39 | $28.09 | 463400 |
| 2026-03-27 | 30.63 | $28.51 | 419510 |
| 2026-03-26 | 30.86 | $29.46 | 413210 |
| 2026-03-25 | 31.00 | $30.84 | 372935 |
| 2026-03-24 | 31.02 | $30.54 | 495100 |
| 2026-03-23 | 31.07 | $31.47 | 659328 |
| 2026-03-20 | 31.03 | $29.27 | 591100 |
| 2026-03-19 | 31.21 | $30.49 | 504339 |
| 2026-03-18 | 31.29 | $29.79 | 292200 |
| 2026-03-17 | 31.45 | $30.30 | 553825 |
| 2026-03-16 | 31.57 | $30.75 | 480000 |
| 2026-03-13 | 31.65 | $29.99 | 395339 |
| 2026-03-12 | 31.83 | $30.73 | 527300 |
| 2026-03-11 | 31.94 | $30.50 | 298700 |
| 2026-03-10 | 32.10 | $31.40 | 647039 |
| 2026-03-09 | 32.17 | $30.88 | 572801 |
| 2026-03-06 | 32.30 | $29.67 | 1.9M |
| 2026-03-05 | 32.58 | $30.28 | 811202 |
| 2026-03-04 | 32.82 | $31.89 | 565600 |
| 2026-03-03 | 32.92 | $30.00 | 592300 |
| 2026-03-02 | 33.23 | $32.00 | 471100 |
| 2026-02-27 | 33.36 | $33.37 | 475700 |
| 2026-02-26 | 33.36 | $32.99 | 665900 |
| 2026-02-25 | 33.40 | $31.99 | 323743 |
| 2026-02-24 | 33.54 | $31.40 | 517100 |
| 2026-02-23 | 33.77 | $31.96 | 563100 |
| 2026-02-20 | 33.96 | $32.29 | 939600 |
| 2026-02-19 | 34.14 | $32.05 | 426502 |
| 2026-02-18 | 34.36 | $32.06 | 603022 |
| 2026-02-17 | 34.60 | $32.55 | 811000 |
| 2026-02-13 | 34.81 | $34.79 | 409600 |
| 2026-02-12 | 34.82 | $36.00 | 379149 |
| 2026-02-11 | 34.69 | $37.73 | 304600 |
| 2026-02-10 | 34.37 | $37.26 | 707013 |
| 2026-02-09 | 34.07 | $38.18 | 1.3M |
| 2026-02-06 | 33.63 | $35.50 | 533727 |
| 2026-02-05 | 33.44 | $32.92 | 1.6M |
| 2026-02-04 | 33.49 | $32.43 | 972920 |
| 2026-02-03 | 33.60 | $34.48 | 785800 |
| 2026-02-02 | 33.51 | $35.34 | 565300 |
| 2026-01-30 | 33.32 | $34.75 | 366700 |
| 2026-01-29 | 33.17 | $34.41 | 598423 |
| 2026-01-28 | 33.04 | $33.50 | 513700 |
| 2026-01-27 | 32.99 | $33.21 | 332400 |
| 2026-01-26 | 32.97 | $33.05 | 378400 |
| 2026-01-23 | 32.96 | $33.20 | 295717 |
| 2026-01-22 | 32.93 | $33.52 | 444330 |
| 2026-01-21 | 32.87 | $33.45 | 1.7M |
| 2026-01-20 | 32.81 | $32.21 | 2.0M |
| 2026-01-16 | 32.87 | $32.80 | 869522 |
| 2026-01-15 | 32.88 | $33.49 | 822100 |
| 2026-01-14 | 32.82 | $33.77 | 281500 |
| 2026-01-13 | 32.72 | $33.74 | 513321 |
| 2026-01-12 | 32.61 | $34.76 | 376200 |
| 2026-01-09 | 32.38 | $33.73 | 255232 |
| 2026-01-08 | 32.24 | $32.98 | 269500 |
| 2026-01-07 | 32.16 | $33.54 | 263500 |
| 2026-01-06 | 32.02 | $34.31 | 831600 |
| 2026-01-05 | 31.77 | $32.73 | 321200 |
| 2026-01-02 | 31.67 | $31.63 | 358500 |
| 2025-12-31 | 31.68 | $31.15 | 155900 |
| 2025-12-30 | 31.73 | $31.46 | 204500 |
| 2025-12-29 | 31.76 | $31.62 | 162400 |
| 2025-12-26 | 31.78 | $31.85 | 187000 |
| 2025-12-24 | 31.77 | $32.22 | 164042 |
| 2025-12-23 | 31.72 | $32.19 | 215823 |
| 2025-12-22 | 31.67 | $32.05 | 235902 |
| 2025-12-19 | 31.63 | $32.04 | 223311 |
| 2025-12-18 | 31.59 | $31.46 | 1.5M |
| 2025-12-17 | 31.61 | $31.70 | 1.4M |
| 2025-12-16 | 31.60 | $31.60 | 1.2M |
| 2025-12-15 | 31.59 | $31.70 | 200631 |
| 2025-12-12 | 31.58 | $31.63 | 205430 |
| 2025-12-11 | 31.58 | $31.54 | 198710 |
| 2025-12-10 | 31.58 | $31.75 | 314401 |
| 2025-12-09 | 31.57 | $31.51 | 173036 |
| 2025-12-08 | 31.57 | $31.31 | 252000 |
| 2025-12-05 | 31.60 | $31.66 | 161806 |
| 2025-12-04 | 31.59 | $31.63 | 205745 |
| 2025-12-03 | 31.59 | $31.46 | 212424 |
| 2025-12-02 | 31.60 | $31.55 | 824120 |
| 2025-12-01 | 31.61 | $31.30 | 422400 |
| 2025-11-28 | 31.64 | $31.99 | 374240 |
| 2025-11-26 | 31.60 | $31.52 | 614800 |
| 2025-11-25 | 31.61 | $30.71 | 333000 |
| 2025-11-24 | 31.71 | $30.71 | 354500 |
| 2025-11-21 | 31.81 | $30.47 | 399300 |
| 2025-11-20 | 31.95 | $30.17 | 337884 |
| 2025-11-19 | 32.14 | $30.54 | 328139 |
| 2025-11-18 | 32.31 | $30.69 | 467800 |
| 2025-11-17 | 32.48 | $32.70 | 216600 |
| 2025-11-14 | 32.45 | $32.91 | 959005 |
| 2025-11-13 | 32.41 | $33.37 | 1.0M |
| 2025-11-12 | 32.31 | $33.91 | 878220 |
| 2025-11-11 | 32.14 | $33.53 | 266112 |
| 2025-11-10 | 31.99 | $33.62 | 218700 |
| 2025-11-07 | 31.82 | $33.66 | 215145 |
| 2025-11-06 | 31.62 | $33.48 | 435000 |
| 2025-11-05 | 31.43 | $33.15 | 449800 |
| 2025-11-04 | 31.25 | $33.86 | 385700 |
| 2025-11-03 | 30.97 | $34.79 | 307600 |
| 2025-10-31 | 30.57 | $34.58 | 241733 |
| 2025-10-30 | 30.15 | $33.64 | 384640 |
| 2025-10-29 | 29.78 | $32.00 | 268142 |
| 2025-10-28 | 29.55 | $32.39 | 432600 |
| 2025-10-27 | 29.25 | $31.01 | 270100 |
| 2025-10-24 | 29.06 | $30.08 | 185500 |
| 2025-10-23 | 28.95 | $29.36 | 321721 |
| 2025-10-22 | 28.91 | $29.21 | 240600 |
| 2025-10-21 | 28.88 | $29.58 | 248026 |
| 2025-10-20 | 28.81 | $30.67 | 218805 |
| 2025-10-17 | 28.61 | $30.37 | 283845 |
| 2025-10-16 | 28.43 | $30.37 | 331200 |
| 2025-10-15 | 28.22 | $29.89 | 308605 |
| 2025-10-14 | 28.05 | $28.36 | 563711 |
| 2025-10-13 | 28.01 | $28.60 | 204308 |
| 2025-10-10 | 27.95 | $27.66 | 334500 |
| 2025-10-09 | 27.98 | $29.76 | 426900 |
| 2025-10-08 | 27.79 | $29.59 | 233500 |
| 2025-10-07 | 27.61 | $29.56 | 828813 |
| 2025-10-06 | 27.40 | $29.87 | 1.4M |
| 2025-10-03 | 27.14 | $29.43 | 221633 |
| 2025-10-02 | 26.90 | $27.44 | 441500 |
| 2025-10-01 | 26.84 | $26.27 | 304885 |
| 2025-09-30 | 26.90 | $26.29 | 228303 |
| 2025-09-29 | 26.97 | $26.43 | 252833 |
| 2025-09-26 | 27.02 | $26.26 | 180700 |
| 2025-09-25 | 27.10 | $26.63 | 385000 |
| 2025-09-24 | 27.15 | $26.89 | 625600 |
| 2025-09-23 | 27.18 | $26.16 | 293500 |
| 2025-09-22 | 27.29 | $26.24 | 288824 |
| 2025-09-19 | 27.40 | $26.16 | 567124 |
| 2025-09-18 | 27.53 | $27.04 | 250835 |
| 2025-09-17 | 27.58 | $27.00 | 203707 |
| 2025-09-16 | 27.64 | $27.51 | 164800 |
| 2025-09-15 | 27.65 | $27.92 | 231900 |
| 2025-09-12 | 27.63 | $27.64 | 154111 |
| 2025-09-11 | 27.63 | $28.14 | 1.1M |
| 2025-09-10 | 27.57 | $27.96 | 285000 |
| 2025-09-09 | 27.53 | $27.02 | 191500 |
| 2025-09-08 | 27.58 | $26.84 | 265500 |
| 2025-09-05 | 27.66 | $26.32 | 182811 |
| 2025-09-04 | 27.80 | $26.07 | 311800 |
| 2025-09-03 | 27.99 | $26.18 | 328719 |
| 2025-09-02 | 28.18 | $26.63 | 256300 |
| 2025-08-29 | 28.34 | $27.18 | 258800 |
| 2025-08-28 | 28.46 | $28.09 | 221902 |
| 2025-08-27 | 28.50 | $27.53 | 172900 |
| 2025-08-26 | 28.60 | $27.63 | 194200 |
| 2025-08-25 | 28.71 | $27.65 | 195904 |
| 2025-08-22 | 28.82 | $28.24 | 234000 |
| 2025-08-21 | 28.88 | $27.88 | 175237 |
| 2025-08-20 | 28.98 | $28.18 | 293232 |
| 2025-08-19 | 29.07 | $28.82 | 160900 |
| 2025-08-18 | 29.09 | $29.00 | 249500 |
| 2025-08-15 | 29.10 | $29.10 | 500416 |
| 2025-08-14 | 29.10 | $28.81 | 377844 |
| 2025-08-13 | 29.13 | $29.11 | 232300 |
| 2025-08-12 | 29.14 | $29.50 | 141909 |
| 2025-08-11 | 29.10 | $29.00 | 153342 |
| 2025-08-08 | 29.11 | $29.10 | 332000 |
| 2025-08-07 | 29.11 | $28.70 | 224100 |
| 2025-08-06 | 29.15 | $28.37 | 155805 |
| 2025-08-05 | 29.23 | $28.11 | 288705 |
| 2025-08-04 | 29.35 | $28.83 | 385402 |
| 2025-08-01 | 29.41 | $28.35 | 230200 |
| 2025-07-31 | 29.52 | $30.17 | 212900 |
| 2025-07-30 | 29.45 | $30.78 | 204700 |
| 2025-07-29 | 29.31 | $29.86 | 271243 |
| 2025-07-28 | 29.25 | $29.85 | 922338 |
| 2025-07-25 | 29.19 | $31.25 | 332235 |
| 2025-07-24 | 28.97 | $31.25 | 303800 |
| 2025-07-23 | 28.73 | $30.82 | 276530 |
| 2025-07-22 | 28.51 | $30.11 | 230600 |
| 2025-07-21 | 28.34 | $29.47 | 136600 |
| 2025-07-18 | 28.22 | $29.18 | 238215 |
| 2025-07-17 | 28.12 | $28.65 | 451400 |
| 2025-07-16 | 28.07 | $28.37 | 242300 |
| 2025-07-15 | 28.04 | $27.98 | 299800 |
| 2025-07-14 | 28.04 | $27.78 | 350327 |
| 2025-07-11 | 28.07 | $27.43 | 189000 |
| 2025-07-10 | 28.14 | $28.08 | 693927 |
| 2025-07-09 | 28.14 | $28.29 | 239900 |
| 2025-07-08 | 28.13 | $28.21 | 169900 |
| 2025-07-07 | 28.12 | $27.14 | 227100 |
| 2025-07-03 | 28.22 | $28.54 | 157700 |
| 2025-07-02 | 28.19 | $28.82 | 197013 |
| 2025-07-01 | 28.12 | $29.01 | 173413 |
| 2025-06-30 | 28.03 | $29.06 | 267114 |
| 2025-06-27 | 27.92 | $29.80 | 249701 |
| 2025-06-26 | 27.72 | $28.49 | 663900 |
| 2025-06-25 | 27.64 | $27.77 | 663900 |
| 2025-06-24 | 27.62 | $27.66 | 434644 |
| 2025-06-23 | 27.62 | $27.19 | 207348 |
| 2025-06-20 | 27.66 | $27.26 | 246500 |
| 2025-06-18 | 27.71 | $27.96 | 191323 |
| 2025-06-17 | 27.68 | $27.54 | 194421 |
| 2025-06-16 | 27.69 | $28.08 | 274221 |
| 2025-06-13 | 27.65 | $27.90 | 353600 |
| 2025-06-12 | 27.63 | $28.55 | 200928 |
| 2025-06-11 | 27.53 | $28.59 | 168900 |
| 2025-06-10 | 27.42 | $28.41 | 201328 |
| 2025-06-09 | 27.32 | $28.64 | 222844 |
| 2025-06-06 | 27.18 | $28.19 | 183900 |
| 2025-06-05 | 27.07 | $28.15 | 429410 |
| 2025-06-04 | 26.96 | $27.83 | 324200 |
| 2025-06-03 | 26.86 | $27.72 | 390345 |
| 2025-06-02 | 26.77 | $28.14 | 274400 |
| 2025-05-30 | 26.63 | $27.80 | 229738 |
| 2025-05-29 | 26.51 | $27.84 | 186026 |
| 2025-05-28 | 26.37 | $27.47 | 169542 |
| 2025-05-27 | 26.25 | $27.85 | 186800 |
| 2025-05-23 | 26.08 | $26.43 | 292700 |
| 2025-05-22 | 26.05 | $26.05 | 370200 |
| 2025-05-21 | 26.05 | $26.36 | 244405 |
| 2025-05-20 | 26.01 | $26.85 | 250107 |
| 2025-05-19 | 25.92 | $26.51 | 236800 |
| 2025-05-16 | 25.86 | $26.53 | 361500 |
| 2025-05-15 | 25.79 | $26.87 | 573100 |
| 2025-05-14 | 25.68 | $26.13 | 260000 |
| 2025-05-13 | 25.63 | $26.37 | 420400 |
| 2025-05-12 | 25.55 | $26.86 | 661300 |
| 2025-05-09 | 25.42 | $26.71 | 300940 |
| 2025-05-08 | 25.28 | $26.67 | 472416 |
| 2025-05-07 | 25.13 | $26.57 | 403627 |
| 2025-05-06 | 24.98 | $26.14 | 228732 |
| 2025-05-05 | 24.86 | $26.12 | 210017 |
| 2025-05-02 | 24.73 | $25.93 | 351546 |
| 2025-05-01 | 24.60 | $25.46 | 240544 |
| 2025-04-30 | 24.51 | $24.78 | 292033 |
| 2025-04-29 | 24.48 | $27.52 | 204900 |
| 2025-04-28 | 24.16 | $27.84 | 251100 |
| 2025-04-25 | 23.77 | $26.37 | 306218 |
| 2025-04-24 | 23.50 | $25.44 | 274600 |
| 2025-04-23 | 23.30 | $25.00 | 295600 |
| 2025-04-22 | 23.12 | $24.30 | 267700 |
| 2025-04-21 | 22.99 | $24.01 | 256743 |
| 2025-04-17 | 22.89 | $23.89 | 390920 |
| 2025-04-16 | 22.78 | $22.75 | 325015 |
| 2025-04-15 | 22.78 | $23.09 | 515519 |
| 2025-04-14 | 22.75 | $22.70 | 471800 |
| 2025-04-11 | 22.76 | $22.57 | 771900 |
| 2025-04-10 | 22.78 | $21.16 | 823900 |
| 2025-04-09 | 22.95 | $21.76 | 1.0M |
| 2025-04-08 | 23.07 | $19.88 | 824500 |
| 2025-04-07 | 23.41 | $19.00 | 1.1M |
| 2025-04-04 | 23.87 | $19.52 | 656300 |
| 2025-04-03 | 24.33 | $21.28 | 321720 |
| 2025-04-02 | 24.65 | $23.31 | 331545 |
| 2025-04-01 | 24.79 | $23.02 | 299600 |
| 2025-03-31 | 24.98 | $23.45 | 302800 |
| 2025-03-28 | 25.14 | $23.96 | 195206 |
| 2025-03-27 | 25.26 | $24.67 | 214900 |
| 2025-03-26 | 25.32 | $24.82 | 189300 |
| 2025-03-25 | 25.38 | $25.38 | 186600 |
| 2025-03-24 | 25.37 | $25.15 | 219100 |
| 2025-03-21 | 25.40 | $25.20 | 176400 |
| 2025-03-20 | 25.42 | $24.94 | 180400 |
| 2025-03-19 | 25.47 | $25.09 | 296930 |
| 2025-03-18 | 25.51 | $25.25 | 249518 |
| 2025-03-17 | 25.54 | $25.41 | 720704 |
| 2025-03-14 | 25.55 | $25.00 | 262221 |
| 2025-03-13 | 25.61 | $24.77 | 271135 |
| 2025-03-12 | 25.70 | $25.17 | 244000 |
| 2025-03-11 | 25.75 | $24.36 | 725511 |
| 2025-03-10 | 25.90 | $24.44 | 496619 |
| 2025-03-07 | 26.05 | $25.95 | 166100 |
| 2025-03-06 | 26.06 | $26.05 | 195246 |
| 2025-03-05 | 26.06 | $25.21 | 172938 |
| 2025-03-04 | 26.15 | $24.64 | 399000 |
| 2025-03-03 | 26.31 | $25.17 | 282700 |
| 2025-02-28 | 26.43 | $25.16 | 389732 |
| 2025-02-27 | 26.57 | $25.64 | 151927 |
| 2025-02-26 | 26.66 | $25.87 | 276200 |
| 2025-02-25 | 26.75 | $25.53 | 239300 |
| 2025-02-24 | 26.88 | $27.20 | 381738 |
| 2025-02-21 | 26.84 | $27.26 | 505227 |
| 2025-02-20 | 26.80 | $28.80 | 267109 |
| 2025-02-19 | 26.59 | $28.99 | 194345 |
| 2025-02-18 | 26.33 | $28.70 | 366938 |
| 2025-02-14 | 26.08 | $28.32 | 275242 |
| 2025-02-13 | 25.85 | $27.15 | 126476 |
| 2025-02-12 | 25.71 | $26.20 | 146552 |
| 2025-02-11 | 25.66 | $26.63 | 160772 |
| 2025-02-10 | 25.56 | $26.59 | 111780 |
| 2025-02-07 | 25.45 | $26.93 | 669536 |
| 2025-02-06 | 25.30 | $26.80 | 102418 |
| 2025-02-05 | 25.14 | $26.75 | 237106 |
| 2025-02-04 | 24.97 | $25.96 | 178366 |
| 2025-02-03 | 24.86 | $25.50 | 248606 |
| 2025-01-31 | 24.80 | $25.60 | 286478 |
| 2025-01-30 | 24.71 | $24.78 | 327352 |
| 2025-01-29 | 24.70 | $23.69 | 195160 |
| 2025-01-28 | 24.81 | $23.77 | 352100 |
| 2025-01-27 | 24.92 | $24.70 | 394812 |
| 2025-01-24 | 24.94 | $26.19 | 166320 |
| 2025-01-23 | 24.81 | $25.94 | 291994 |
| 2025-01-22 | 24.69 | $25.35 | 607514 |
| 2025-01-21 | 24.62 | $24.55 | 438140 |
| 2025-01-17 | 24.63 | $23.88 | 179688 |
| 2025-01-16 | 24.71 | $23.69 | 278880 |
| 2025-01-15 | 24.82 | $24.07 | 370404 |
| 2025-01-14 | 24.89 | $23.79 | 335738 |
| 2025-01-13 | 25.01 | $23.82 | 323800 |
| 2025-01-10 | 25.14 | $23.92 | 333598 |
| 2025-01-08 | 25.26 | $25.08 | 175680 |
| 2025-01-07 | 25.28 | $25.34 | 203140 |
| 2025-01-06 | 25.28 | $25.35 | 187356 |
| 2025-01-03 | 25.27 | $24.97 | 299142 |
| 2025-01-02 | 25.30 | $24.74 | 161078 |
| 2024-12-31 | 25.36 | $24.65 | 116002 |
| 2024-12-30 | 25.44 | $24.79 | 265564 |
| 2024-12-27 | 25.50 | $25.24 | 118002 |
| 2024-12-26 | 25.53 | $25.17 | 284552 |
| 2024-12-24 | 25.57 | $24.63 | 190872 |
| 2024-12-23 | 25.67 | $24.86 | 255724 |
| 2024-12-20 | 25.75 | $24.88 | 266042 |
| 2024-12-19 | 25.85 | $25.23 | 214864 |
| 2024-12-18 | 25.91 | $25.11 | 186130 |
| 2024-12-17 | 26.00 | $25.85 | 181544 |
| 2024-12-16 | 26.01 | $25.90 | 193730 |
| 2024-12-13 | 26.02 | $26.12 | 127454 |
| 2024-12-12 | 26.01 | $26.47 | 205542 |
| 2024-12-11 | 25.96 | $26.75 | 246268 |
| 2024-12-10 | 25.88 | $26.12 | 144514 |
| 2024-12-09 | 25.86 | $26.74 | 200016 |
| 2024-12-06 | 25.76 | $27.10 | 172324 |
| 2024-12-05 | 25.62 | $27.19 | 220834 |
| 2024-12-04 | 25.46 | $27.21 | 131944 |
| 2024-12-03 | 25.27 | $26.76 | 131226 |
| 2024-12-02 | 25.12 | $26.33 | 174998 |
| 2024-11-29 | 24.99 | $25.14 | 123078 |
| 2024-11-27 | 24.97 | $24.42 | 217174 |
| 2024-11-26 | 25.03 | $24.16 | 288340 |
| 2024-11-25 | 25.12 | $24.73 | 282902 |
| 2024-11-22 | 25.17 | $24.83 | 331854 |
| 2024-11-21 | 25.20 | $24.27 | 285892 |
| 2024-11-20 | 25.30 | $23.96 | 3.5M |
| 2024-11-19 | 25.44 | $24.87 | 311408 |
| 2024-11-18 | 25.50 | $25.10 | 199118 |
| 2024-11-15 | 25.54 | $25.07 | 240378 |
| 2024-11-14 | 25.59 | $25.45 | 212596 |
| 2024-11-13 | 25.61 | $25.02 | 205842 |
| 2024-11-12 | 25.67 | $25.65 | 248888 |
| 2024-11-11 | 25.67 | $26.61 | 583434 |
| 2024-11-08 | 25.57 | $25.86 | 464162 |
| 2024-11-07 | 25.54 | $26.00 | 184674 |
| 2024-11-06 | 25.50 | $25.09 | 144578 |
| 2024-11-05 | 25.54 | $24.35 | 186604 |
| 2024-11-04 | 25.66 | $24.44 | 186884 |
| 2024-11-01 | 25.79 | $24.40 | 159426 |
| 2024-10-31 | 25.94 | $25.25 | 320788 |
| 2024-10-30 | 26.01 | $24.08 | 404686 |
| 2024-10-29 | 26.21 | $26.37 | 1.3M |
| 2024-10-28 | 26.20 | $26.34 | 172524 |
| 2024-10-25 | 26.18 | $26.23 | 155998 |
| 2024-10-24 | 26.18 | $26.07 | 103706 |
| 2024-10-23 | 26.19 | $25.40 | 220216 |
| 2024-10-22 | 26.27 | $25.84 | 193230 |
| 2024-10-21 | 26.32 | $26.27 | 142134 |
| 2024-10-18 | 26.32 | $27.01 | 150780 |
| 2024-10-17 | 26.25 | $27.13 | 298182 |
| 2024-10-16 | 26.16 | $26.84 | 1.1M |
| 2024-10-15 | 26.09 | $26.25 | 879606 |
| 2024-10-14 | 26.07 | $26.70 | 173876 |
| 2024-10-11 | 26.00 | $26.60 | 282628 |
| 2024-10-10 | 25.94 | $26.53 | 152108 |
| 2024-10-09 | 25.88 | $26.80 | 226212 |
| 2024-10-08 | 25.78 | $26.80 | 999572 |
| 2024-10-07 | 25.67 | $26.11 | 291844 |
| 2024-10-04 | 25.63 | $25.99 | 117176 |
| 2024-10-03 | 25.59 | $25.78 | 145040 |
| 2024-10-02 | 25.57 | $26.92 | 346992 |
| 2024-10-01 | 25.42 | $26.68 | 941706 |
| 2024-09-30 | 25.29 | $26.50 | 544400 |
| 2024-09-27 | 25.17 | $26.28 | 251432 |
| 2024-09-26 | 25.05 | $27.89 | 134118 |
| 2024-09-25 | 24.75 | $26.44 | 423808 |
| 2024-09-24 | 24.57 | $26.85 | 275998 |
| 2024-09-23 | 24.33 | $26.19 | 124042 |
| 2024-09-20 | 24.14 | $25.94 | 171764 |
| 2024-09-19 | 23.95 | $26.06 | 146884 |
| 2024-09-18 | 23.72 | $24.48 | 204106 |
| 2024-09-17 | 23.64 | $24.32 | 150026 |
| 2024-09-16 | 23.57 | $24.59 | 191328 |
| 2024-09-13 | 23.46 | $24.35 | 130536 |
| 2024-09-12 | 23.37 | $24.22 | 147316 |
| 2024-09-11 | 23.28 | $23.66 | 364522 |
| 2024-09-10 | 23.24 | $23.10 | 281728 |
| 2024-09-09 | 23.26 | $22.65 | 323060 |
| 2024-09-06 | 23.32 | $22.19 | 210320 |
| 2024-09-05 | 23.44 | $23.83 | 156814 |
| 2024-09-04 | 23.40 | $23.11 | 1.3M |
| 2024-09-03 | 23.43 | $23.95 | 445754 |
| 2024-08-30 | 23.38 | $24.49 | 270234 |
| 2024-08-29 | 23.26 | $23.90 | 165480 |
| 2024-08-28 | 23.19 | $23.66 | 209508 |
| 2024-08-27 | 23.14 | $23.38 | 399160 |
| 2024-08-26 | 23.12 | $23.48 | 2.2M |
| 2024-08-23 | 23.08 | $23.93 | 156576 |
| 2024-08-22 | 22.99 | $23.83 | 205484 |
| 2024-08-21 | 22.90 | $24.38 | 178710 |
| 2024-08-20 | 22.74 | $23.78 | 160374 |
| 2024-08-19 | 22.63 | $24.46 | 711730 |
| 2024-08-16 | 22.44 | $24.30 | 232260 |
| 2024-08-15 | 22.25 | $23.55 | 162484 |
| 2024-08-14 | 22.11 | $23.16 | 318048 |
| 2024-08-13 | 22.00 | $23.78 | 563480 |
| 2024-08-12 | 21.81 | $22.29 | 243124 |
| 2024-08-09 | 21.76 | $22.24 | 222870 |
| 2024-08-08 | 21.71 | $21.70 | 288870 |
| 2024-08-07 | 21.71 | $21.80 | 415374 |
| 2024-08-06 | 21.70 | $21.08 | 667148 |
| 2024-08-05 | 21.77 | $20.25 | 730054 |
| 2024-08-02 | 21.92 | $20.20 | 753716 |
| 2024-08-01 | 22.11 | $22.18 | 151084 |
| 2024-07-31 | 22.10 | $23.13 | 210188 |
| 2024-07-30 | 21.99 | $20.96 | 161630 |
| 2024-07-29 | 22.10 | $20.93 | 314098 |
| 2024-07-26 | 22.22 | $20.71 | 218002 |
| 2024-07-25 | 22.38 | $20.00 | 298076 |
| 2024-07-24 | 22.63 | $21.55 | 542020 |
| 2024-07-23 | 22.75 | $21.90 | 1.7M |
| 2024-07-22 | 22.83 | $22.23 | 522140 |
| 2024-07-19 | 22.90 | $22.79 | 537300 |
| 2024-07-18 | 22.91 | $23.28 | 323434 |
| 2024-07-17 | 22.87 | $23.88 | 361454 |
| 2024-07-16 | 22.76 | $24.05 | 328260 |
| 2024-07-15 | 22.63 | $23.22 | 1.2M |
| 2024-07-12 | 22.57 | $23.37 | 428116 |
| 2024-07-11 | 22.48 | $23.40 | 670588 |
| 2024-07-10 | 22.38 | $24.11 | 530418 |
| 2024-07-09 | 22.20 | $23.81 | 181830 |
| 2024-07-08 | 22.03 | $23.26 | 5.8M |
| 2024-07-05 | 21.91 | $23.11 | 180940 |
| 2024-07-03 | 21.78 | $22.94 | 142890 |
| 2024-07-02 | 21.66 | $23.17 | 564030 |
| 2024-07-01 | 21.50 | $22.96 | 370810 |
| 2024-06-28 | 21.34 | $22.52 | 164760 |
| 2024-06-27 | 21.22 | $22.83 | 340170 |
| 2024-06-26 | 21.05 | $21.98 | 583160 |
| 2024-06-25 | 20.95 | $22.06 | 469290 |
| 2024-06-24 | 20.83 | $21.10 | 695230 |
| 2024-06-21 | 20.81 | $20.98 | 260850 |
| 2024-06-20 | 20.79 | $21.48 | 182040 |
| 2024-06-18 | 20.72 | $21.30 | 177990 |
| 2024-06-17 | 20.65 | $21.43 | 207040 |
| 2024-06-14 | 20.57 | $21.68 | 556900 |
| 2024-06-13 | 20.46 | $21.39 | 1.4M |
| 2024-06-12 | 20.36 | $21.77 | 719100 |
| 2024-06-11 | 20.21 | $21.61 | 269050 |
| 2024-06-10 | 20.06 | $21.93 | 141090 |
| 2024-06-07 | 19.86 | $20.90 | 443850 |
| 2024-06-06 | 19.75 | $20.85 | 353110 |
| 2024-06-05 | 19.64 | $20.74 | 329760 |
| 2024-06-04 | 19.52 | $21.19 | 273350 |
| 2024-06-03 | 19.35 | $20.97 | 899960 |
| 2024-05-31 | 19.18 | $20.55 | 282340 |
| 2024-05-30 | 19.03 | $20.08 | 219770 |
| 2024-05-29 | 18.92 | $19.92 | 317290 |
| 2024-05-28 | 18.82 | $20.27 | 263520 |
| 2024-05-24 | 18.66 | $19.89 | 243750 |
| 2024-05-23 | 18.53 | $19.01 | 152640 |
| 2024-05-22 | 18.48 | $18.84 | 200910 |
| 2024-05-21 | 18.45 | $19.06 | 201150 |
| 2024-05-20 | 18.38 | $18.60 | 519600 |
| 2024-05-17 | 18.36 | $18.45 | 793750 |
| 2024-05-16 | 18.35 | $18.27 | 249840 |
| 2024-05-15 | 18.36 | $18.56 | 2.0M |
| 2024-05-14 | 18.34 | $18.65 | 596560 |
| 2024-05-13 | 18.31 | $18.43 | 1.6M |
| 2024-05-10 | 18.29 | $18.51 | 115540 |
| 2024-05-09 | 18.27 | $18.38 | 110370 |
| 2024-05-08 | 18.26 | $18.39 | 112290 |
| 2024-05-07 | 18.24 | $18.90 | 184080 |
| 2024-05-06 | 18.17 | $19.05 | 155620 |
| 2024-05-03 | 18.08 | $18.90 | 142320 |
| 2024-05-02 | 18.00 | $18.64 | 136700 |
| 2024-05-01 | 17.93 | $18.57 | 113530 |
| 2024-04-30 | 17.86 | $18.45 | 385290 |
| 2024-04-29 | 17.80 | $17.93 | 164840 |
| 2024-04-26 | 17.79 | $17.77 | 249850 |
| 2024-04-25 | 17.79 | $16.94 | 294260 |
| 2024-04-24 | 17.88 | $17.66 | 406840 |
| 2024-04-23 | 17.90 | $17.22 | 575620 |
| 2024-04-22 | 17.97 | $17.31 | 215480 |
| 2024-04-19 | 18.04 | $17.39 | 329640 |
| 2024-04-18 | 18.11 | $17.70 | 246810 |
| 2024-04-17 | 18.15 | $17.99 | 486480 |
| 2024-04-16 | 18.17 | $18.24 | 765870 |
| 2024-04-15 | 18.16 | $18.73 | 229930 |
| 2024-04-12 | 18.10 | $18.75 | 192410 |
| 2024-04-11 | 18.03 | $19.09 | 149500 |
| 2024-04-10 | 17.92 | $18.34 | 270100 |
| 2024-04-09 | 17.88 | $18.61 | 265130 |
| 2024-04-08 | 17.80 | $18.33 | 188080 |
| 2024-04-05 | 17.74 | $18.35 | 309630 |
| 2024-04-04 | 17.68 | $18.00 | 546990 |
| 2024-04-03 | 17.65 | $17.99 | 574590 |
| 2024-04-02 | 17.61 | $17.80 | 157460 |
| 2024-04-01 | 17.59 | $17.70 | 131440 |
| 2024-03-28 | 17.58 | $18.23 | 202410 |
| 2024-03-27 | 17.51 | $18.47 | 313230 |
| 2024-03-26 | 17.41 | $18.17 | 1.1M |
| 2024-03-25 | 17.33 | $18.23 | 274680 |
| 2024-03-22 | 17.23 | $18.20 | 1.4M |
| 2024-03-21 | 17.13 | $18.28 | 1.2M |
| 2024-03-20 | 17.01 | $17.66 | 1.3M |
| 2024-03-19 | 16.94 | $17.46 | 285710 |
| 2024-03-18 | 16.89 | $17.05 | 118880 |
| 2024-03-15 | 16.87 | $16.79 | 113150 |
| 2024-03-14 | 16.88 | $16.73 | 117670 |
| 2024-03-13 | 16.89 | $16.71 | 147620 |
| 2024-03-12 | 16.91 | $16.79 | 195040 |
| 2024-03-11 | 16.93 | $16.82 | 169730 |
| 2024-03-08 | 16.94 | $17.58 | 168890 |
| 2024-03-07 | 16.87 | $17.66 | 124760 |
| 2024-03-06 | 16.79 | $17.61 | 274570 |
| 2024-03-05 | 16.70 | $17.66 | 271500 |
| 2024-03-04 | 16.60 | $17.49 | 321850 |
| 2024-03-01 | 16.51 | $17.25 | 201530 |
| 2024-02-29 | 16.43 | $16.84 | 177640 |
| 2024-02-28 | 16.39 | $16.86 | 106090 |
| 2024-02-27 | 16.34 | $17.05 | 147370 |
| 2024-02-26 | 16.26 | $16.94 | 155270 |
| 2024-02-23 | 16.19 | $17.23 | 193640 |
| 2024-02-22 | 16.08 | $17.20 | 306220 |
| 2024-02-21 | 15.96 | $16.65 | 181010 |
| 2024-02-20 | 15.89 | $16.36 | 213680 |
| 2024-02-16 | 15.84 | $16.18 | 188970 |
| 2024-02-15 | 15.80 | $16.29 | 207870 |
| 2024-02-14 | 15.75 | $16.11 | 329520 |
| 2024-02-13 | 15.72 | $16.20 | 1.1M |
| 2024-02-12 | 15.66 | $16.34 | 130970 |
| 2024-02-09 | 15.59 | $16.24 | 182460 |
| 2024-02-08 | 15.53 | $16.07 | 329460 |
| 2024-02-07 | 15.47 | $15.92 | 353510 |
| 2024-02-06 | 15.42 | $15.97 | 133970 |
| 2024-02-05 | 15.36 | $16.04 | 398090 |
| 2024-02-02 | 15.29 | $16.20 | 958140 |
| 2024-02-01 | 15.20 | $16.11 | 227450 |
| 2024-01-31 | 15.10 | $15.84 | 465040 |
| 2024-01-30 | 15.02 | $15.32 | 1.3M |
| 2024-01-29 | 14.99 | $15.47 | 191290 |
| 2024-01-26 | 14.94 | $15.19 | 166340 |
| 2024-01-25 | 14.91 | $15.59 | 303390 |
| 2024-01-24 | 14.84 | $15.40 | 531290 |
| 2024-01-23 | 14.78 | $15.35 | 1.6M |
| 2024-01-22 | 14.72 | $15.48 | 181870 |
| 2024-01-19 | 14.64 | $15.24 | 224620 |
| 2024-01-18 | 14.58 | $15.22 | 346790 |
| 2024-01-17 | 14.51 | $15.10 | 215890 |
| 2024-01-16 | 14.45 | $15.19 | 279440 |
| 2024-01-12 | 14.37 | $15.16 | 166700 |
| 2024-01-11 | 14.29 | $15.18 | 165470 |
| 2024-01-10 | 14.20 | $14.70 | 152430 |
| 2024-01-09 | 14.14 | $14.75 | 160290 |
| 2024-01-08 | 14.08 | $14.40 | 165500 |
| 2024-01-05 | 14.05 | $14.19 | 121130 |
| 2024-01-04 | 14.03 | $14.05 | 263910 |
| 2024-01-03 | 14.03 | $14.08 | 559670 |
| 2024-01-02 | 14.02 | $14.24 | 201460 |
| 2023-12-29 | 14.00 | $14.46 | 101670 |
| 2023-12-28 | 13.95 | $14.41 | 116450 |
| 2023-12-27 | 13.90 | $14.30 | 143770 |
| 2023-12-26 | 13.86 | $14.17 | 184980 |
| 2023-12-22 | 13.83 | $14.15 | 190080 |
| 2023-12-21 | 13.79 | $14.24 | 191510 |
| 2023-12-20 | 13.75 | $13.65 | 163050 |
| 2023-12-19 | 13.76 | $13.91 | 269760 |
| 2023-12-18 | 13.74 | $13.83 | 187040 |
| 2023-12-15 | 13.73 | $13.66 | 268790 |
| 2023-12-14 | 13.74 | $14.02 | 117560 |
| 2023-12-13 | 13.71 | $13.99 | 225370 |
| 2023-12-12 | 13.68 | $13.81 | 175790 |
| 2023-12-11 | 13.67 | $13.73 | 192860 |
| 2023-12-08 | 13.66 | $13.74 | 147200 |
| 2023-12-07 | 13.65 | $13.90 | 197090 |
| 2023-12-06 | 13.63 | $14.00 | 136320 |
| 2023-12-05 | 13.59 | $13.83 | 157680 |
| 2023-12-04 | 13.56 | $14.08 | 190840 |
| 2023-12-01 | 13.51 | $14.23 | 163810 |
| 2023-11-30 | 13.43 | $13.87 | 324650 |
| 2023-11-29 | 13.38 | $13.56 | 168290 |
| 2023-11-28 | 13.37 | $13.73 | 508620 |
| 2023-11-27 | 13.33 | $14.02 | 129160 |
| 2023-11-24 | 13.25 | $14.02 | 371930 |
| 2023-11-22 | 13.17 | $13.85 | 135470 |
| 2023-11-21 | 13.10 | $13.78 | 142600 |
| 2023-11-20 | 13.03 | $13.80 | 210840 |
| 2023-11-17 | 12.95 | $13.86 | 427140 |
| 2023-11-16 | 12.86 | $13.34 | 216090 |
| 2023-11-15 | 12.80 | $13.27 | 142490 |
| 2023-11-14 | 12.76 | $13.52 | 249390 |
| 2023-11-13 | 12.67 | $13.36 | 276520 |
| 2023-11-10 | 12.60 | $13.17 | 310560 |
| 2023-11-09 | 12.54 | $12.92 | 158120 |
| 2023-11-08 | 12.50 | $12.80 | 619060 |
| 2023-11-07 | 12.47 | $12.86 | 561420 |
| 2023-11-06 | 12.43 | $12.94 | 224500 |
| 2023-11-03 | 12.38 | $13.20 | 221920 |
| 2023-11-02 | 12.29 | $12.97 | 268160 |
| 2023-11-01 | 12.22 | $12.89 | 168520 |
| 2023-10-31 | 12.15 | $12.75 | 297790 |
| 2023-10-30 | 12.09 | $12.61 | 238400 |
| 2023-10-27 | 12.03 | $12.20 | 335440 |
| 2023-10-26 | 12.01 | $11.54 | 317330 |
| 2023-10-25 | 12.06 | $11.60 | 460320 |
| 2023-10-24 | 12.11 | $11.80 | 455210 |
| 2023-10-23 | 12.14 | $11.62 | 363880 |
| 2023-10-20 | 12.20 | $11.59 | 173030 |
| 2023-10-19 | 12.26 | $11.74 | 317120 |
| 2023-10-18 | 12.32 | $11.78 | 513820 |
| 2023-10-17 | 12.38 | $12.11 | 983350 |
| 2023-10-16 | 12.40 | $12.20 | 378870 |
| 2023-10-13 | 12.42 | $11.99 | 300240 |
| 2023-10-12 | 12.47 | $12.31 | 813440 |
| 2023-10-11 | 12.49 | $11.96 | 279380 |
| 2023-10-10 | 12.54 | $11.96 | 390590 |
| 2023-10-09 | 12.60 | $11.87 | 160250 |
| 2023-10-06 | 12.68 | $11.86 | 549950 |
| 2023-10-05 | 12.77 | $11.99 | 246890 |
| 2023-10-04 | 12.85 | $11.70 | 291570 |
| 2023-10-03 | 12.97 | $12.02 | 294280 |
| 2023-10-02 | 13.07 | $12.36 | 356300 |
| 2023-09-29 | 13.14 | $12.44 | 315460 |
| 2023-09-28 | 13.22 | $12.95 | 997250 |
| 2023-09-27 | 13.25 | $13.09 | 713240 |
| 2023-09-26 | 13.26 | $12.99 | 167600 |
| 2023-09-25 | 13.29 | $13.15 | 206490 |
| 2023-09-22 | 13.31 | $13.27 | 178800 |
| 2023-09-21 | 13.31 | $13.30 | 1.5M |
| 2023-09-20 | 13.31 | $13.42 | 1.2M |
| 2023-09-19 | 13.30 | $13.47 | 1.2M |
| 2023-09-18 | 13.28 | $13.47 | 88190 |
| 2023-09-15 | 13.26 | $13.44 | 238070 |
| 2023-09-14 | 13.25 | $13.48 | 285700 |
| 2023-09-13 | 13.22 | $13.24 | 1.1M |
| 2023-09-12 | 13.22 | $13.53 | 217310 |
| 2023-09-11 | 13.19 | $13.72 | 94900 |
| 2023-09-08 | 13.13 | $13.40 | 132460 |
| 2023-09-07 | 13.10 | $13.56 | 276680 |
| 2023-09-06 | 13.05 | $13.63 | 330020 |
| 2023-09-05 | 12.99 | $13.62 | 222520 |
| 2023-09-01 | 12.93 | $13.59 | 163880 |
| 2023-08-31 | 12.86 | $13.30 | 161910 |
| 2023-08-30 | 12.81 | $13.01 | 312810 |
| 2023-08-29 | 12.79 | $13.02 | 374970 |
| 2023-08-28 | 12.77 | $13.04 | 221910 |
| 2023-08-25 | 12.74 | $12.87 | 244120 |
| 2023-08-24 | 12.72 | $12.76 | 145440 |
| 2023-08-23 | 12.72 | $12.91 | 1.2M |
| 2023-08-22 | 12.70 | $12.80 | 1.1M |
| 2023-08-21 | 12.69 | $12.66 | 199430 |
| 2023-08-18 | 12.69 | $12.51 | 841400 |
| 2023-08-17 | 12.71 | $12.51 | 842580 |
| 2023-08-16 | 12.73 | $12.65 | 249420 |
| 2023-08-15 | 12.74 | $12.69 | 413120 |
| 2023-08-14 | 12.75 | $12.79 | 204040 |
| 2023-08-11 | 12.74 | $12.74 | 100330 |
| 2023-08-10 | 12.74 | $12.76 | 121800 |
| 2023-08-09 | 12.74 | $12.67 | 268440 |
| 2023-08-08 | 12.75 | $12.78 | 168320 |
| 2023-08-07 | 12.75 | $13.04 | 139430 |
| 2023-08-04 | 12.72 | $12.87 | 115040 |
| 2023-08-03 | 12.70 | $12.66 | 177030 |
| 2023-08-02 | 12.70 | $12.85 | 446210 |
| 2023-08-01 | 12.69 | $13.26 | 228310 |
| 2023-07-31 | 12.63 | $13.10 | 169660 |
| 2023-07-28 | 12.58 | $12.50 | 157780 |
| 2023-07-27 | 12.59 | $12.62 | 126450 |
| 2023-07-26 | 12.58 | $12.57 | 330250 |
| 2023-07-25 | 12.58 | $12.56 | 699610 |
| 2023-07-24 | 12.59 | $12.57 | 107650 |
| 2023-07-21 | 12.59 | $12.62 | 394800 |
| 2023-07-20 | 12.58 | $12.72 | 439750 |
| 2023-07-19 | 12.57 | $12.97 | 978640 |
| 2023-07-18 | 12.53 | $12.79 | 786460 |
| 2023-07-17 | 12.50 | $12.76 | 132550 |
| 2023-07-14 | 12.47 | $12.75 | 378390 |
| 2023-07-13 | 12.44 | $12.88 | 343250 |
| 2023-07-12 | 12.40 | $12.57 | 123900 |
| 2023-07-11 | 12.38 | $12.60 | 354190 |
| 2023-07-10 | 12.36 | $12.57 | 134440 |
| 2023-07-07 | 12.34 | $12.50 | 173650 |
| 2023-07-06 | 12.32 | $12.31 | 130420 |
| 2023-07-05 | 12.32 | $12.38 | 109070 |
| 2023-07-03 | 12.31 | $12.52 | 127370 |
| 2023-06-30 | 12.29 | $12.45 | 166080 |
| 2023-06-29 | 12.27 | $12.32 | 120710 |
| 2023-06-28 | 12.27 | $12.39 | 266640 |
| 2023-06-27 | 12.26 | $12.25 | 164030 |
| 2023-06-26 | 12.26 | $12.11 | 164950 |
| 2023-06-23 | 12.27 | $12.07 | 165940 |
| 2023-06-22 | 12.29 | $12.55 | 205200 |
| 2023-06-21 | 12.27 | $12.52 | 160290 |
| 2023-06-20 | 12.24 | $12.29 | 145250 |
| 2023-06-16 | 12.24 | $12.56 | 166060 |
| 2023-06-15 | 12.20 | $12.73 | 161930 |
| 2023-06-14 | 12.15 | $12.80 | 156430 |
| 2023-06-13 | 12.08 | $12.68 | 215480 |
| 2023-06-12 | 12.01 | $12.58 | 176490 |
| 2023-06-09 | 11.95 | $12.60 | 1.9M |
| 2023-06-08 | 11.89 | $12.36 | 406820 |
| 2023-06-07 | 11.84 | $12.15 | 158440 |
| 2023-06-06 | 11.80 | $12.42 | 236460 |
| 2023-06-05 | 11.74 | $12.12 | 493460 |
| 2023-06-02 | 11.70 | $12.15 | 469820 |
| 2023-06-01 | 11.65 | $11.66 | 187230 |
| 2023-05-31 | 11.65 | $11.50 | 282920 |
| 2023-05-30 | 11.67 | $11.57 | 968330 |
| 2023-05-26 | 11.68 | $11.89 | 166900 |
| 2023-05-25 | 11.65 | $11.64 | 196060 |
| 2023-05-24 | 11.65 | $11.54 | 187490 |
| 2023-05-23 | 11.67 | $11.72 | 115300 |
| 2023-05-22 | 11.66 | $11.99 | 171530 |
| 2023-05-19 | 11.63 | $12.02 | 495940 |
| 2023-05-18 | 11.58 | $12.06 | 190630 |
| 2023-05-17 | 11.53 | $11.94 | 174130 |
| 2023-05-16 | 11.49 | $11.88 | 269090 |
| 2023-05-15 | 11.45 | $11.83 | 151430 |
| 2023-05-12 | 11.41 | $11.70 | 149670 |
| 2023-05-11 | 11.38 | $11.65 | 186600 |
| 2023-05-10 | 11.35 | $11.55 | 176560 |
| 2023-05-09 | 11.33 | $11.72 | 226260 |
| 2023-05-08 | 11.29 | $11.63 | 1.0M |
| 2023-05-05 | 11.26 | $11.58 | 118780 |
| 2023-05-04 | 11.22 | $11.37 | 216140 |
| 2023-05-03 | 11.21 | $11.30 | 178960 |
| 2023-05-02 | 11.20 | $11.18 | 182880 |
| 2023-05-01 | 11.20 | $11.39 | 163670 |
| 2023-04-28 | 11.18 | $11.08 | 321960 |
| 2023-04-27 | 11.19 | $11.33 | 299350 |
| 2023-04-26 | 11.17 | $11.31 | 607210 |
| 2023-04-25 | 11.16 | $11.44 | 207110 |
| 2023-04-24 | 11.13 | $11.67 | 1.8M |
| 2023-04-21 | 11.07 | $11.62 | 1.1M |
| 2023-04-20 | 11.01 | $11.44 | 354110 |
| 2023-04-19 | 10.97 | $11.35 | 148060 |
| 2023-04-18 | 10.93 | $11.32 | 459680 |
| 2023-04-17 | 10.89 | $11.20 | 201350 |
| 2023-04-14 | 10.85 | $11.11 | 113770 |
| 2023-04-13 | 10.83 | $11.15 | 833170 |
| 2023-04-12 | 10.79 | $11.04 | 1.2M |
| 2023-04-11 | 10.77 | $10.96 | 232110 |
| 2023-04-10 | 10.75 | $11.04 | 816540 |
| 2023-04-06 | 10.72 | $10.94 | 172230 |
| 2023-04-05 | 10.69 | $10.84 | 162930 |
| 2023-04-04 | 10.68 | $11.17 | 110880 |
| 2023-04-03 | 10.63 | $11.10 | 123110 |
| 2023-03-31 | 10.58 | $11.00 | 156190 |
| 2023-03-30 | 10.53 | $11.03 | 308020 |
| 2023-03-29 | 10.48 | $11.02 | 122120 |
| 2023-03-28 | 10.42 | $10.92 | 142240 |
| 2023-03-27 | 10.37 | $10.70 | 159470 |
| 2023-03-24 | 10.34 | $10.51 | 216840 |
| 2023-03-23 | 10.32 | $10.47 | 121160 |
| 2023-03-22 | 10.30 | $10.38 | 310900 |
| 2023-03-21 | 10.29 | $10.47 | 144230 |
| 2023-03-20 | 10.27 | $10.45 | 658840 |
| 2023-03-17 | 10.25 | $10.25 | 495980 |
| 2023-03-16 | 10.26 | $10.04 | 404180 |
| 2023-03-15 | 10.28 | $9.94 | 227550 |
| 2023-03-14 | 10.31 | $10.02 | 132150 |
| 2023-03-13 | 10.34 | $10.13 | 147170 |
| 2023-03-10 | 10.37 | $10.32 | 148190 |
| 2023-03-09 | 10.37 | $10.39 | 147750 |
| 2023-03-08 | 10.37 | $10.54 | 124740 |
| 2023-03-07 | 10.35 | $10.44 | 106300 |
| 2023-03-06 | 10.34 | $10.53 | 133610 |
| 2023-03-03 | 10.32 | $10.49 | 144490 |
| 2023-03-02 | 10.31 | $10.25 | 279850 |
| 2023-03-01 | 10.31 | $10.21 | 181340 |
| 2023-02-28 | 10.32 | $10.09 | 253750 |
| 2023-02-27 | 10.35 | $10.11 | 358580 |
| 2023-02-24 | 10.37 | $9.99 | 182480 |
| 2023-02-23 | 10.41 | $10.12 | 161850 |
| 2023-02-22 | 10.44 | $10.00 | 156830 |
| 2023-02-21 | 10.49 | $10.33 | 176410 |
| 2023-02-17 | 10.50 | $10.43 | 130720 |
| 2023-02-16 | 10.51 | $10.39 | 113910 |
| 2023-02-15 | 10.53 | $10.40 | 158340 |
| 2023-02-14 | 10.54 | $10.54 | 180050 |
| 2023-02-13 | 10.54 | $10.68 | 165300 |
| 2023-02-10 | 10.52 | $10.66 | 333750 |
| 2023-02-09 | 10.51 | $10.70 | 155510 |
| 2023-02-08 | 10.49 | $10.61 | 138670 |
| 2023-02-07 | 10.48 | $10.70 | 629440 |
| 2023-02-06 | 10.45 | $10.57 | 329100 |
| 2023-02-03 | 10.44 | $10.59 | 242160 |
| 2023-02-02 | 10.43 | $10.96 | 171550 |
| 2023-02-01 | 10.37 | $10.63 | 406530 |
| 2023-01-31 | 10.34 | $10.47 | 127020 |
| 2023-01-30 | 10.33 | $10.46 | 181700 |
| 2023-01-27 | 10.31 | $10.65 | 123570 |
| 2023-01-26 | 10.28 | $10.67 | 154070 |
| 2023-01-25 | 10.24 | $10.65 | 402220 |
| 2023-01-24 | 10.19 | $10.50 | 196640 |
| 2023-01-23 | 10.16 | $10.40 | 645270 |
| 2023-01-20 | 10.14 | $10.42 | 397530 |
| 2023-01-19 | 10.11 | $10.20 | 400020 |
| 2023-01-18 | 10.10 | $10.16 | 216050 |
| 2023-01-17 | 10.09 | $10.12 | 225990 |
| 2023-01-13 | 10.09 | $10.05 | 298800 |
| 2023-01-12 | 10.09 | $10.04 | 242910 |
| 2023-01-11 | 10.10 | $9.97 | 186220 |
| 2023-01-10 | 10.11 | $9.89 | 249360 |
| 2023-01-09 | 10.13 | $10.03 | 263350 |
| 2023-01-06 | 10.15 | $9.99 | 299280 |
| 2023-01-05 | 10.16 | $9.67 | 159970 |
| 2023-01-04 | 10.21 | $9.94 | 305340 |
| 2023-01-03 | 10.24 | $10.10 | 282840 |
| 2022-12-30 | 10.26 | $10.11 | 200490 |
| 2022-12-29 | 10.27 | $10.23 | 188780 |
| 2022-12-28 | 10.28 | $10.06 | 285670 |
| 2022-12-27 | 10.30 | $10.14 | 173680 |
| 2022-12-23 | 10.32 | $10.16 | 222620 |
| 2022-12-22 | 10.33 | $10.15 | 723520 |
| 2022-12-21 | 10.35 | $10.38 | 501030 |
| 2022-12-20 | 10.35 | $10.39 | 419980 |
| 2022-12-19 | 10.35 | $10.27 | 239780 |
| 2022-12-16 | 10.35 | $10.32 | 346980 |
| 2022-12-15 | 10.36 | $10.32 | 169680 |
| 2022-12-14 | 10.36 | $10.52 | 191470 |
| 2022-12-13 | 10.34 | $10.58 | 562560 |
| 2022-12-12 | 10.32 | $10.35 | 623610 |
| 2022-12-09 | 10.32 | $10.37 | 247380 |
| 2022-12-08 | 10.31 | $10.33 | 906550 |
| 2022-12-07 | 10.31 | $10.49 | 551770 |
| 2022-12-06 | 10.29 | $10.28 | 283090 |
| 2022-12-05 | 10.29 | $10.30 | 590690 |
| 2022-12-02 | 10.29 | $10.63 | 431740 |
| 2022-12-01 | 10.25 | $10.76 | 453280 |
| 2022-11-30 | 10.20 | $10.72 | 281860 |
| 2022-11-29 | 10.15 | $10.58 | 230590 |
| 2022-11-28 | 10.10 | $10.63 | 385910 |
| 2022-11-25 | 10.04 | $10.71 | 393670 |
| 2022-11-23 | 9.97 | $10.64 | 141600 |
| 2022-11-22 | 9.90 | $10.49 | 497190 |
| 2022-11-21 | 9.84 | $10.37 | 399740 |
| 2022-11-18 | 9.79 | $10.35 | 530390 |
| 2022-11-17 | 9.73 | $10.35 | 427860 |
| 2022-11-16 | 9.66 | $10.32 | 316650 |
| 2022-11-15 | 9.59 | $10.41 | 359660 |
| 2022-11-14 | 9.51 | $10.39 | 695260 |
| 2022-11-11 | 9.41 | $10.41 | 212130 |
| 2022-11-10 | 9.31 | $10.22 | 610810 |
| 2022-11-09 | 9.21 | $9.68 | 303690 |
| 2022-11-08 | 9.16 | $9.76 | 535620 |
| 2022-11-07 | 9.10 | $9.70 | 787100 |
| 2022-11-04 | 9.04 | $9.65 | 529990 |
| 2022-11-03 | 8.97 | $9.28 | 712800 |
| 2022-11-02 | 8.94 | $9.31 | 398320 |
| 2022-11-01 | 8.90 | $9.47 | 618350 |
| 2022-10-31 | 8.84 | $9.06 | 825450 |
| 2022-10-28 | 8.82 | $8.89 | 388320 |
| 2022-10-27 | 8.81 | $8.80 | 472710 |
| 2022-10-26 | 8.81 | $8.92 | 272510 |
| 2022-10-25 | 8.80 | $8.97 | 576470 |
| 2022-10-24 | 8.78 | $8.64 | 811440 |
| 2022-10-21 | 8.80 | $8.71 | 452850 |
| 2022-10-20 | 8.81 | $8.53 | 665470 |
| 2022-10-19 | 8.84 | $8.53 | 266820 |
| 2022-10-18 | 8.87 | $8.64 | 644440 |
| 2022-10-17 | 8.90 | $8.73 | 645140 |
| 2022-10-14 | 8.91 | $8.55 | 420240 |
| 2022-10-13 | 8.95 | $8.63 | 651910 |
| 2022-10-12 | 8.98 | $8.60 | 407910 |
| 2022-10-11 | 9.03 | $8.70 | 860700 |
| 2022-10-10 | 9.06 | $8.84 | 611590 |
| 2022-10-07 | 9.08 | $8.86 | 606900 |
| 2022-10-06 | 9.11 | $8.99 | 274450 |
| 2022-10-05 | 9.12 | $8.97 | 449520 |
| 2022-10-04 | 9.13 | $9.04 | 1.0M |
| 2022-10-03 | 9.14 | $8.77 | 853280 |
| 2022-09-30 | 9.18 | $8.51 | 1.0M |
| 2022-09-29 | 9.25 | $8.66 | 1.3M |
| 2022-09-28 | 9.32 | $8.87 | 576960 |
| 2022-09-27 | 9.36 | $8.65 | 1.3M |
| 2022-09-26 | 9.44 | $8.77 | 594200 |
| 2022-09-23 | 9.51 | $8.88 | 455230 |
| 2022-09-22 | 9.58 | $9.13 | 751480 |
| 2022-09-21 | 9.62 | $8.99 | 357380 |
| 2022-09-20 | 9.69 | $9.24 | 403150 |
| 2022-09-19 | 9.74 | $9.41 | 527250 |
| 2022-09-16 | 9.77 | $9.34 | 265970 |
| 2022-09-15 | 9.82 | $9.45 | 391810 |
| 2022-09-14 | 9.85 | $9.61 | 253160 |
| 2022-09-13 | 9.88 | $9.44 | 269130 |
| 2022-09-12 | 9.93 | $9.81 | 418390 |
| 2022-09-09 | 9.94 | $9.86 | 340050 |
| 2022-09-08 | 9.95 | $9.72 | 498220 |
| 2022-09-07 | 9.97 | $9.62 | 391000 |
| 2022-09-06 | 10.01 | $9.66 | 294170 |
| 2022-09-02 | 10.04 | $9.80 | 234430 |
| 2022-09-01 | 10.07 | $9.98 | 394000 |
| 2022-08-31 | 10.08 | $9.96 | 213290 |
| 2022-08-30 | 10.09 | $9.99 | 229010 |
| 2022-08-29 | 10.10 | $10.02 | 278640 |
| 2022-08-26 | 10.11 | $10.13 | 444930 |
| 2022-08-25 | 10.11 | $10.41 | 386180 |
| 2022-08-24 | 10.08 | $10.19 | 283840 |
| 2022-08-23 | 10.06 | $10.02 | 387290 |
| 2022-08-22 | 10.07 | $10.04 | 322830 |
| 2022-08-19 | 10.07 | $10.23 | 423890 |
| 2022-08-18 | 10.05 | $10.30 | 348140 |
| 2022-08-17 | 10.03 | $10.33 | 316970 |
| 2022-08-16 | 10.00 | $10.36 | 373780 |
| 2022-08-15 | 9.96 | $10.39 | 275740 |
| 2022-08-12 | 9.91 | $10.40 | 635940 |
| 2022-08-11 | 9.86 | $10.10 | 568780 |
| 2022-08-10 | 9.84 | $10.07 | 300660 |
| 2022-08-09 | 9.81 | $9.75 | 753170 |
| 2022-08-08 | 9.82 | $9.86 | 838450 |
| 2022-08-05 | 9.81 | $9.89 | 239550 |
| 2022-08-04 | 9.81 | $9.92 | 153090 |
| 2022-08-03 | 9.79 | $9.92 | 390960 |
| 2022-08-02 | 9.78 | $9.77 | 352900 |
| 2022-08-01 | 9.78 | $10.02 | 379680 |
| 2022-07-29 | 9.76 | $9.79 | 359390 |
| 2022-07-28 | 9.75 | $10.02 | 359600 |
| 2022-07-27 | 9.73 | $10.01 | 171500 |
| 2022-07-26 | 9.70 | $9.78 | 246790 |
| 2022-07-25 | 9.69 | $9.91 | 246250 |
| 2022-07-22 | 9.66 | $9.98 | 293520 |
| 2022-07-21 | 9.63 | $10.00 | 379440 |
| 2022-07-20 | 9.59 | $9.81 | 444320 |
| 2022-07-19 | 9.57 | $9.69 | 729390 |
| 2022-07-18 | 9.56 | $9.37 | 586370 |
| 2022-07-15 | 9.58 | $9.30 | 314170 |
| 2022-07-14 | 9.61 | $9.25 | 312570 |
| 2022-07-13 | 9.64 | $9.45 | 244430 |
| 2022-07-12 | 9.66 | $9.49 | 268070 |
| 2022-07-11 | 9.68 | $9.44 | 450920 |
| 2022-07-08 | 9.71 | $9.65 | 276810 |
| 2022-07-07 | 9.71 | $9.54 | 491970 |
| 2022-07-06 | 9.73 | $9.37 | 567390 |
| 2022-07-05 | 9.77 | $9.45 | 520180 |
| 2022-07-01 | 9.80 | $9.55 | 332150 |
| 2022-06-30 | 9.83 | $9.45 | 243430 |
| 2022-06-29 | 9.87 | $9.62 | 254190 |
| 2022-06-28 | 9.90 | $9.76 | 525350 |
| 2022-06-27 | 9.91 | $9.71 | 593800 |
| 2022-06-24 | 9.93 | $9.59 | 391740 |
| 2022-06-23 | 9.97 | $9.52 | 348870 |
| 2022-06-22 | 10.02 | $9.53 | 339100 |
| 2022-06-21 | 10.07 | $9.66 | 490770 |
| 2022-06-17 | 10.11 | $9.66 | 259910 |
| 2022-06-16 | 10.16 | $9.77 | 326640 |
| 2022-06-15 | 10.20 | $10.04 | 360090 |
| 2022-06-14 | 10.22 | $9.96 | 413420 |
| 2022-06-13 | 10.24 | $9.94 | 394650 |
| 2022-06-10 | 10.28 | $10.18 | 293300 |
| 2022-06-09 | 10.29 | $10.21 | 216950 |
| 2022-06-08 | 10.30 | $10.40 | 154380 |
| 2022-06-07 | 10.28 | $10.56 | 229250 |
| 2022-06-06 | 10.26 | $10.47 | 180090 |
| 2022-06-03 | 10.23 | $10.40 | 223810 |
| 2022-06-02 | 10.21 | $10.57 | 372180 |
| 2022-06-01 | 10.18 | $10.41 | 336510 |
| 2022-05-31 | 10.15 | $10.36 | 877320 |
| 2022-05-27 | 10.13 | $10.62 | 720090 |
| 2022-05-26 | 10.08 | $10.58 | 394540 |
| 2022-05-25 | 10.03 | $10.52 | 211280 |
| 2022-05-24 | 9.97 | $10.48 | 278590 |
| 2022-05-23 | 9.92 | $10.44 | 352300 |
| 2022-05-20 | 9.87 | $10.34 | 338990 |
| 2022-05-19 | 9.82 | $10.22 | 372720 |
| 2022-05-18 | 9.78 | $9.91 | 277800 |
| 2022-05-17 | 9.76 | $10.05 | 343220 |
| 2022-05-16 | 9.73 | $9.95 | 404890 |
| 2022-05-13 | 9.71 | $10.05 | 344120 |
| 2022-05-12 | 9.67 | $9.61 | 431780 |
| 2022-05-11 | 9.68 | $9.59 | 549950 |
| 2022-05-10 | 9.69 | $9.86 | 453600 |
| 2022-05-09 | 9.67 | $9.67 | 524500 |
| 2022-05-06 | 9.67 | $9.92 | 562290 |
| 2022-05-05 | 9.64 | $9.87 | 279010 |
| 2022-05-04 | 9.62 | $10.24 | 434360 |
| 2022-05-03 | 9.55 | $10.06 | 475070 |
| 2022-05-02 | 9.50 | $9.95 | 673400 |
| 2022-04-29 | 9.45 | $9.42 | 254140 |
| 2022-04-28 | 9.45 | $9.64 | 571530 |
| 2022-04-27 | 9.44 | $9.24 | 455230 |
| 2022-04-26 | 9.46 | $9.03 | 516060 |
| 2022-04-25 | 9.50 | $9.51 | 656620 |
| 2022-04-22 | 9.50 | $9.31 | 312380 |
| 2022-04-21 | 9.52 | $9.40 | 363140 |
| 2022-04-20 | 9.53 | $9.43 | 661720 |
| 2022-04-19 | 9.54 | $9.25 | 904430 |
| 2022-04-18 | 9.57 | $9.18 | 412230 |
| 2022-04-14 | 9.62 | $9.42 | 414060 |
| 2022-04-13 | 9.64 | $9.32 | 431720 |
| 2022-04-12 | 9.67 | $9.14 | 690280 |
| 2022-04-11 | 9.73 | $9.32 | 1.8M |
| 2022-04-08 | 9.77 | $9.55 | 1.5M |
| 2022-04-07 | 9.79 | $9.45 | 593220 |
| 2022-04-06 | 9.83 | $9.63 | 948010 |
| 2022-04-05 | 9.85 | $9.83 | 800230 |
| 2022-04-04 | 9.85 | $10.10 | 977510 |
| 2022-04-01 | 9.82 | $9.99 | 410040 |
| 2022-03-31 | 9.81 | $10.01 | 430110 |
| 2022-03-30 | 9.78 | $10.11 | 189560 |
| 2022-03-29 | 9.75 | $10.05 | 246800 |
| 2022-03-28 | 9.72 | $10.00 | 286790 |
| 2022-03-25 | 9.69 | $10.15 | 240360 |
| 2022-03-24 | 9.64 | $10.14 | 204360 |
| 2022-03-23 | 9.59 | $10.14 | 370590 |
| 2022-03-22 | 9.53 | $9.99 | 595950 |
| 2022-03-21 | 9.48 | $9.96 | 281890 |
| 2022-03-18 | 9.43 | $9.95 | 259820 |
| 2022-03-17 | 9.37 | $9.53 | 349180 |
| 2022-03-16 | 9.36 | $9.38 | 365770 |
| 2022-03-15 | 9.36 | $8.98 | 884420 |
| 2022-03-14 | 9.40 | $8.75 | 615610 |
| 2022-03-11 | 9.46 | $8.74 | 312630 |
| 2022-03-10 | 9.54 | $8.86 | 783000 |
| 2022-03-09 | 9.61 | $8.91 | 548420 |
| 2022-03-08 | 9.69 | $8.30 | 1.6M |
| 2022-03-07 | 9.83 | $8.55 | 1.4M |
| 2022-03-04 | 9.97 | $9.10 | 1.7M |
| 2022-03-03 | 10.06 | $9.29 | 1.5M |
| 2022-03-02 | 10.14 | $9.49 | 1.0M |
| 2022-03-01 | 10.21 | $9.59 | 732370 |
| 2022-02-28 | 10.27 | $9.89 | 1.5M |
| 2022-02-25 | 10.31 | $10.00 | 323180 |
| 2022-02-24 | 10.34 | $9.63 | 618290 |
| 2022-02-23 | 10.42 | $10.02 | 428650 |
| 2022-02-22 | 10.46 | $10.17 | 464530 |
| 2022-02-18 | 10.49 | $10.50 | 282390 |
| 2022-02-17 | 10.49 | $10.53 | 499880 |
| 2022-02-16 | 10.49 | $10.28 | 433060 |
| 2022-02-15 | 10.51 | $10.20 | 667630 |
| 2022-02-14 | 10.54 | $10.02 | 426430 |
| 2022-02-11 | 10.60 | $10.32 | 169580 |
| 2022-02-10 | 10.63 | $10.38 | 348490 |
| 2022-02-09 | 10.65 | $10.46 | 368080 |
| 2022-02-08 | 10.67 | $10.34 | 390370 |
| 2022-02-07 | 10.71 | $10.22 | 295400 |
| 2022-02-04 | 10.76 | $10.21 | 235430 |
| 2022-02-03 | 10.82 | $10.07 | 886340 |
| 2022-02-02 | 10.90 | $10.20 | 2.1M |
| 2022-02-01 | 10.97 | $10.13 | 10.8M |
| 2022-01-31 | 11.06 | $10.39 | 3.9M |
| 2022-01-28 | 11.13 | $10.43 | 943970 |
| 2022-01-27 | 11.20 | $10.52 | 1.4M |
| 2022-01-26 | 11.27 | $10.69 | 638970 |
| 2022-01-25 | 11.33 | $10.91 | 442390 |
| 2022-01-24 | 11.38 | $10.85 | 415460 |
| 2022-01-21 | 11.43 | $11.00 | 579920 |
| 2022-01-20 | 11.48 | $11.09 | 441790 |
| 2022-01-19 | 11.52 | $11.23 | 330970 |
| 2022-01-18 | 11.55 | $11.60 | 455650 |
| 2022-01-14 | 11.55 | $12.15 | 180730 |
| 2022-01-13 | 11.48 | $12.12 | 231300 |
| 2022-01-12 | 11.41 | $11.98 | 223280 |
| 2022-01-11 | 11.35 | $11.87 | 410250 |
| 2022-01-10 | 11.30 | $11.58 | 447990 |
| 2022-01-07 | 11.27 | $11.62 | 262360 |
| 2022-01-06 | 11.23 | $11.60 | 516250 |
| 2022-01-05 | 11.20 | $11.54 | 725470 |
| 2022-01-04 | 11.16 | $11.21 | 839720 |
| 2022-01-03 | 11.15 | $10.81 | 356780 |
| 2021-12-31 | 11.19 | $10.84 | 211150 |
| 2021-12-30 | 11.23 | $10.85 | 382290 |
| 2021-12-29 | 11.27 | $10.79 | 173250 |
| 2021-12-28 | 11.32 | $10.95 | 647320 |
| 2021-12-27 | 11.36 | $10.80 | 792980 |
| 2021-12-23 | 11.42 | $10.65 | 1.2M |
| 2021-12-22 | 11.50 | $10.95 | 762980 |
| 2021-12-21 | 11.55 | $11.04 | 836670 |
| 2021-12-20 | 11.61 | $11.03 | 949990 |
| 2021-12-17 | 11.67 | $11.20 | 742250 |
| 2021-12-16 | 11.72 | $11.28 | 283670 |
| 2021-12-15 | 11.76 | $11.10 | 326830 |
| 2021-12-14 | 11.83 | $11.03 | 537410 |
| 2021-12-13 | 11.92 | $11.28 | 242830 |
| 2021-12-10 | 11.99 | $11.57 | 413440 |
| 2021-12-09 | 12.03 | $11.29 | 1.1M |
| 2021-12-08 | 12.11 | $11.56 | 10.1M |
| 2021-12-07 | 12.16 | $11.73 | 5.6M |
| 2021-12-06 | 12.21 | $11.92 | 285650 |
| 2021-12-03 | 12.24 | $12.01 | 186820 |
| 2021-12-02 | 12.26 | $11.93 | 269760 |
| 2021-12-01 | 12.30 | $11.76 | 310210 |
| 2021-11-30 | 12.36 | $11.82 | 440600 |
| 2021-11-29 | 12.41 | $12.27 | 239940 |
| 2021-11-26 | 12.43 | $12.18 | 242590 |
| 2021-11-24 | 12.45 | $12.70 | 178090 |
| 2021-11-23 | 12.43 | $12.71 | 234410 |
| 2021-11-22 | 12.40 | $12.81 | 208870 |
| 2021-11-19 | 12.36 | $12.67 | 180820 |
| 2021-11-18 | 12.32 | $12.63 | 289010 |
| 2021-11-17 | 12.29 | $12.61 | 197880 |
| 2021-11-16 | 12.26 | $12.84 | 228450 |
| 2021-11-15 | 12.19 | $12.73 | 152520 |
| 2021-11-12 | 12.14 | $12.86 | 585730 |
| 2021-11-11 | 12.06 | $12.53 | 392270 |
| 2021-11-10 | 12.01 | $12.30 | 170710 |
| 2021-11-09 | 11.98 | $12.46 | 126550 |
| 2021-11-08 | 11.93 | $12.63 | 135700 |
| 2021-11-05 | 11.86 | $12.43 | 154750 |
| 2021-11-04 | 11.80 | $12.13 | 126750 |
| 2021-11-03 | 11.76 | $11.95 | 164830 |
| 2021-11-02 | 11.74 | $11.87 | 312080 |
| 2021-11-01 | 11.73 | $11.89 | 194440 |
| 2021-10-29 | 11.71 | $11.58 | 194400 |
| 2021-10-28 | 11.73 | $11.79 | 251440 |
| 2021-10-27 | 11.72 | $11.51 | 177280 |
| 2021-10-26 | 11.74 | $11.88 | 248760 |
| 2021-10-25 | 11.73 | $11.95 | 161260 |
| 2021-10-22 | 11.71 | $11.77 | 161970 |
| 2021-10-21 | 11.70 | $11.69 | 131010 |
| 2021-10-20 | 11.70 | $12.01 | 116770 |
| 2021-10-19 | 11.67 | $11.82 | 174420 |
| 2021-10-18 | 11.65 | $11.74 | 121220 |
| 2021-10-15 | 11.64 | $11.80 | 138150 |
| 2021-10-14 | 11.63 | $11.63 | 217100 |
| 2021-10-13 | 11.63 | $11.49 | 116680 |
| 2021-10-12 | 11.64 | $11.50 | 115640 |
| 2021-10-11 | 11.66 | $11.61 | 330890 |
| 2021-10-08 | 11.66 | $11.29 | 236830 |
| 2021-10-07 | 11.70 | $11.43 | 547850 |
| 2021-10-06 | 11.73 | $11.44 | 166560 |
| 2021-10-05 | 11.76 | $11.52 | 249400 |
| 2021-10-04 | 11.78 | $11.30 | 242210 |
| 2021-10-01 | 11.83 | $11.79 | 140400 |
| 2021-09-30 | 11.84 | $11.86 | 147730 |
| 2021-09-29 | 11.84 | $11.90 | 182270 |
| 2021-09-28 | 11.83 | $12.15 | 952550 |
| 2021-09-27 | 11.80 | $12.36 | 659780 |
| 2021-09-24 | 11.74 | $11.79 | 157990 |
| 2021-09-23 | 11.73 | $11.75 | 181230 |
| 2021-09-22 | 11.73 | $11.68 | 154810 |
| 2021-09-21 | 11.73 | $11.84 | 204660 |
| 2021-09-20 | 11.72 | $11.70 | 165080 |
| 2021-09-17 | 11.72 | $11.96 | 710040 |
| 2021-09-16 | 11.70 | $12.05 | 867520 |
| 2021-09-15 | 11.66 | $12.10 | 136740 |
| 2021-09-14 | 11.62 | $12.03 | 223880 |
| 2021-09-13 | 11.57 | $12.13 | 209350 |
| 2021-09-10 | 11.51 | $11.84 | 181480 |
| 2021-09-09 | 11.48 | $12.01 | 225910 |
| 2021-09-08 | 11.42 | $11.89 | 279020 |
| 2021-09-07 | 11.37 | $11.97 | 103300 |
| 2021-09-03 | 11.31 | $12.04 | 137370 |
| 2021-09-02 | 11.24 | $11.35 | 1.1M |
| 2021-09-01 | 11.22 | $11.25 | 1.4M |
| 2021-08-31 | 11.22 | $11.03 | 121360 |
| 2021-08-30 | 11.24 | $11.20 | 163450 |
| 2021-08-27 | 11.24 | $11.11 | 813290 |
| 2021-08-26 | 11.26 | $11.00 | 194250 |
| 2021-08-25 | 11.29 | $11.30 | 158200 |
| 2021-08-24 | 11.28 | $11.22 | 128620 |
| 2021-08-23 | 11.29 | $11.20 | 301810 |
| 2021-08-20 | 11.30 | $10.96 | 181520 |
| 2021-08-19 | 11.34 | $10.99 | 200290 |
| 2021-08-18 | 11.37 | $11.21 | 158190 |
| 2021-08-17 | 11.39 | $11.41 | 248320 |
| 2021-08-16 | 11.39 | $11.42 | 299360 |
| 2021-08-13 | 11.39 | $11.48 | 342160 |
| 2021-08-12 | 11.38 | $11.41 | 314970 |
| 2021-08-11 | 11.37 | $11.37 | 350660 |
| 2021-08-10 | 11.37 | $11.05 | 186570 |
| 2021-08-09 | 11.41 | $11.05 | 129210 |
| 2021-08-06 | 11.44 | $11.06 | 110170 |
| 2021-08-05 | 11.48 | $11.11 | 170090 |
| 2021-08-04 | 11.52 | $11.12 | 189210 |
| 2021-08-03 | 11.57 | $11.24 | 261860 |
| 2021-08-02 | 11.60 | $11.17 | 145260 |
| 2021-07-30 | 11.65 | $11.20 | 348280 |
| 2021-07-29 | 11.69 | $11.74 | 250180 |
| 2021-07-28 | 11.69 | $11.79 | 101480 |
| 2021-07-27 | 11.68 | $11.68 | 227330 |
| 2021-07-26 | 11.68 | $11.82 | 240870 |
| 2021-07-23 | 11.66 | $11.72 | 145430 |
| 2021-07-22 | 11.65 | $11.63 | 311010 |
| 2021-07-21 | 11.66 | $11.66 | 212100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.17
2026-07-17
Close Price
$29.17
Vol: 1.2M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.69
Average
18.59
Maximum
35.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.17 | $29.17 | 1.2M |
| 2026-07-16 | 29.17 | $29.38 | 831828 |
| 2026-07-15 | 29.15 | $29.20 | 544900 |
| 2026-07-14 | 29.14 | $29.75 | 552644 |
| 2026-07-13 | 29.09 | $29.11 | 455900 |
| 2026-07-10 | 29.09 | $29.42 | 1.1M |
| 2026-07-09 | 29.07 | $29.65 | 456400 |
| 2026-07-08 | 29.03 | $29.72 | 1.2M |
| 2026-07-07 | 29.00 | $29.94 | 2.4M |
| 2026-07-06 | 28.95 | $30.20 | 2.4M |
| 2026-07-02 | 28.89 | $28.82 | 566801 |
| 2026-07-01 | 28.98 | $27.35 | 618313 |
| 2026-06-30 | 29.24 | $27.68 | 550300 |
| 2026-06-29 | 29.48 | $28.01 | 592000 |
| 2026-06-26 | 29.72 | $27.90 | 558200 |
| 2026-06-25 | 29.99 | $27.90 | 578600 |
| 2026-06-24 | 30.27 | $29.11 | 569600 |
| 2026-06-23 | 30.45 | $29.37 | 2.6M |
| 2026-06-22 | 30.62 | $30.12 | 901900 |
| 2026-06-18 | 30.73 | $30.11 | 522218 |
| 2026-06-17 | 30.85 | $29.70 | 669024 |
| 2026-06-16 | 31.01 | $29.80 | 532421 |
| 2026-06-15 | 31.17 | $29.56 | 613400 |
| 2026-06-12 | 31.35 | $29.54 | 373300 |
| 2026-06-11 | 31.54 | $29.85 | 517833 |
| 2026-06-10 | 31.70 | $29.44 | 349200 |
| 2026-06-09 | 31.90 | $30.30 | 362339 |
| 2026-06-08 | 32.03 | $32.16 | 396100 |
| 2026-06-05 | 31.98 | $32.01 | 385726 |
| 2026-06-04 | 31.94 | $32.95 | 496805 |
| 2026-06-03 | 31.81 | $32.84 | 237009 |
| 2026-06-02 | 31.68 | $32.29 | 333738 |
| 2026-06-01 | 31.59 | $32.14 | 386504 |
| 2026-05-29 | 31.51 | $32.45 | 589600 |
| 2026-05-28 | 31.39 | $32.81 | 468000 |
| 2026-05-27 | 31.24 | $31.11 | 357117 |
| 2026-05-26 | 31.25 | $32.04 | 281814 |
| 2026-05-22 | 31.18 | $31.60 | 262623 |
| 2026-05-21 | 31.15 | $32.52 | 310118 |
| 2026-05-20 | 31.04 | $31.76 | 266440 |
| 2026-05-19 | 31.00 | $31.20 | 441739 |
| 2026-05-18 | 31.02 | $30.24 | 432700 |
| 2026-05-15 | 31.14 | $30.46 | 426300 |
| 2026-05-14 | 31.26 | $29.67 | 531200 |
| 2026-05-13 | 31.46 | $30.36 | 575015 |
| 2026-05-12 | 31.62 | $31.21 | 685527 |
| 2026-05-11 | 31.69 | $31.40 | 452547 |
| 2026-05-08 | 31.74 | $31.90 | 444500 |
| 2026-05-07 | 31.74 | $31.00 | 600716 |
| 2026-05-06 | 31.83 | $31.98 | 425826 |
| 2026-05-05 | 31.82 | $30.97 | 422700 |
| 2026-05-04 | 31.90 | $30.48 | 428900 |
| 2026-05-01 | 32.02 | $30.57 | 283300 |
| 2026-04-30 | 32.13 | $31.68 | 1.9M |
| 2026-04-29 | 32.13 | $31.50 | 857340 |
| 2026-04-28 | 32.13 | $31.36 | 850800 |
| 2026-04-27 | 32.13 | $33.90 | 394200 |
| 2026-04-24 | 31.86 | $32.82 | 287400 |
| 2026-04-23 | 31.68 | $32.59 | 421800 |
| 2026-04-22 | 31.52 | $31.98 | 430307 |
| 2026-04-21 | 31.40 | $32.04 | 331000 |
| 2026-04-20 | 31.28 | $32.66 | 498600 |
| 2026-04-17 | 31.08 | $33.14 | 394713 |
| 2026-04-16 | 30.82 | $32.85 | 334700 |
| 2026-04-15 | 30.58 | $33.03 | 237417 |
| 2026-04-14 | 30.30 | $31.84 | 436738 |
| 2026-04-13 | 30.14 | $31.14 | 651938 |
| 2026-04-10 | 30.03 | $30.45 | 418446 |
| 2026-04-09 | 30.00 | $30.71 | 346900 |
| 2026-04-08 | 29.93 | $31.46 | 671300 |
| 2026-04-07 | 29.80 | $29.93 | 750300 |
| 2026-04-06 | 29.81 | $29.81 | 591400 |
| 2026-04-02 | 29.84 | $29.87 | 605600 |
| 2026-04-01 | 29.86 | $29.93 | 639800 |
| 2026-03-31 | 29.89 | $29.11 | 754500 |
| 2026-03-30 | 29.99 | $28.09 | 463400 |
| 2026-03-27 | 30.22 | $28.51 | 419510 |
| 2026-03-26 | 30.42 | $29.46 | 413210 |
| 2026-03-25 | 30.56 | $30.84 | 372935 |
| 2026-03-24 | 30.56 | $30.54 | 495100 |
| 2026-03-23 | 30.60 | $31.47 | 659328 |
| 2026-03-20 | 30.56 | $29.27 | 591100 |
| 2026-03-19 | 30.73 | $30.49 | 504339 |
| 2026-03-18 | 30.80 | $29.79 | 292200 |
| 2026-03-17 | 30.95 | $30.30 | 553825 |
| 2026-03-16 | 31.06 | $30.75 | 480000 |
| 2026-03-13 | 31.14 | $29.99 | 395339 |
| 2026-03-12 | 31.33 | $30.73 | 527300 |
| 2026-03-11 | 31.48 | $30.50 | 298700 |
| 2026-03-10 | 31.68 | $31.40 | 647039 |
| 2026-03-09 | 31.83 | $30.88 | 572801 |
| 2026-03-06 | 32.05 | $29.67 | 1.9M |
| 2026-03-05 | 32.40 | $30.28 | 811202 |
| 2026-03-04 | 32.70 | $31.89 | 565600 |
| 2026-03-03 | 32.87 | $30.00 | 592300 |
| 2026-03-02 | 33.24 | $32.00 | 471100 |
| 2026-02-27 | 33.43 | $33.37 | 475700 |
| 2026-02-26 | 33.49 | $32.99 | 665900 |
| 2026-02-25 | 33.59 | $31.99 | 323743 |
| 2026-02-24 | 33.80 | $31.40 | 517100 |
| 2026-02-23 | 34.07 | $31.96 | 563100 |
| 2026-02-20 | 34.29 | $32.29 | 939600 |
| 2026-02-19 | 34.49 | $32.05 | 426502 |
| 2026-02-18 | 34.71 | $32.06 | 603022 |
| 2026-02-17 | 34.94 | $32.55 | 811000 |
| 2026-02-13 | 35.12 | $34.79 | 409600 |
| 2026-02-12 | 35.08 | $36.00 | 379149 |
| 2026-02-11 | 34.91 | $37.73 | 304600 |
| 2026-02-10 | 34.56 | $37.26 | 707013 |
| 2026-02-09 | 34.24 | $38.18 | 1.3M |
| 2026-02-06 | 33.82 | $35.50 | 533727 |
| 2026-02-05 | 33.64 | $32.92 | 1.6M |
| 2026-02-04 | 33.70 | $32.43 | 972920 |
| 2026-02-03 | 33.83 | $34.48 | 785800 |
| 2026-02-02 | 33.74 | $35.34 | 565300 |
| 2026-01-30 | 33.56 | $34.75 | 366700 |
| 2026-01-29 | 33.42 | $34.41 | 598423 |
| 2026-01-28 | 33.30 | $33.50 | 513700 |
| 2026-01-27 | 33.25 | $33.21 | 332400 |
| 2026-01-26 | 33.23 | $33.05 | 378400 |
| 2026-01-23 | 33.21 | $33.20 | 295717 |
| 2026-01-22 | 33.18 | $33.52 | 444330 |
| 2026-01-21 | 33.11 | $33.45 | 1.7M |
| 2026-01-20 | 33.04 | $32.21 | 2.0M |
| 2026-01-16 | 33.08 | $32.80 | 869522 |
| 2026-01-15 | 33.07 | $33.49 | 822100 |
| 2026-01-14 | 32.98 | $33.77 | 281500 |
| 2026-01-13 | 32.85 | $33.74 | 513321 |
| 2026-01-12 | 32.71 | $34.76 | 376200 |
| 2026-01-09 | 32.46 | $33.73 | 255232 |
| 2026-01-08 | 32.30 | $32.98 | 269500 |
| 2026-01-07 | 32.21 | $33.54 | 263500 |
| 2026-01-06 | 32.05 | $34.31 | 831600 |
| 2026-01-05 | 31.81 | $32.73 | 321200 |
| 2026-01-02 | 31.71 | $31.63 | 358500 |
| 2025-12-31 | 31.71 | $31.15 | 155900 |
| 2025-12-30 | 31.76 | $31.46 | 204500 |
| 2025-12-29 | 31.78 | $31.62 | 162400 |
| 2025-12-26 | 31.79 | $31.85 | 187000 |
| 2025-12-24 | 31.78 | $32.22 | 164042 |
| 2025-12-23 | 31.72 | $32.19 | 215823 |
| 2025-12-22 | 31.66 | $32.05 | 235902 |
| 2025-12-19 | 31.60 | $32.04 | 223311 |
| 2025-12-18 | 31.54 | $31.46 | 1.5M |
| 2025-12-17 | 31.53 | $31.70 | 1.4M |
| 2025-12-16 | 31.48 | $31.60 | 1.2M |
| 2025-12-15 | 31.46 | $31.70 | 200631 |
| 2025-12-12 | 31.43 | $31.63 | 205430 |
| 2025-12-11 | 31.41 | $31.54 | 198710 |
| 2025-12-10 | 31.42 | $31.75 | 314401 |
| 2025-12-09 | 31.41 | $31.51 | 173036 |
| 2025-12-08 | 31.44 | $31.31 | 252000 |
| 2025-12-05 | 31.50 | $31.66 | 161806 |
| 2025-12-04 | 31.53 | $31.63 | 205745 |
| 2025-12-03 | 31.57 | $31.46 | 212424 |
| 2025-12-02 | 31.64 | $31.55 | 824120 |
| 2025-12-01 | 31.72 | $31.30 | 422400 |
| 2025-11-28 | 31.83 | $31.99 | 374240 |
| 2025-11-26 | 31.89 | $31.52 | 614800 |
| 2025-11-25 | 32.00 | $30.71 | 333000 |
| 2025-11-24 | 32.19 | $30.71 | 354500 |
| 2025-11-21 | 32.38 | $30.47 | 399300 |
| 2025-11-20 | 32.59 | $30.17 | 337884 |
| 2025-11-19 | 32.83 | $30.54 | 328139 |
| 2025-11-18 | 33.02 | $30.69 | 467800 |
| 2025-11-17 | 33.20 | $32.70 | 216600 |
| 2025-11-14 | 33.18 | $32.91 | 959005 |
| 2025-11-13 | 33.12 | $33.37 | 1.0M |
| 2025-11-12 | 33.00 | $33.91 | 878220 |
| 2025-11-11 | 32.82 | $33.53 | 266112 |
| 2025-11-10 | 32.64 | $33.62 | 218700 |
| 2025-11-07 | 32.44 | $33.66 | 215145 |
| 2025-11-06 | 32.20 | $33.48 | 435000 |
| 2025-11-05 | 31.96 | $33.15 | 449800 |
| 2025-11-04 | 31.73 | $33.86 | 385700 |
| 2025-11-03 | 31.42 | $34.79 | 307600 |
| 2025-10-31 | 31.00 | $34.58 | 241733 |
| 2025-10-30 | 30.57 | $33.64 | 384640 |
| 2025-10-29 | 30.20 | $32.00 | 268142 |
| 2025-10-28 | 29.96 | $32.39 | 432600 |
| 2025-10-27 | 29.65 | $31.01 | 270100 |
| 2025-10-24 | 29.45 | $30.08 | 185500 |
| 2025-10-23 | 29.33 | $29.36 | 321721 |
| 2025-10-22 | 29.25 | $29.21 | 240600 |
| 2025-10-21 | 29.19 | $29.58 | 248026 |
| 2025-10-20 | 29.07 | $30.67 | 218805 |
| 2025-10-17 | 28.82 | $30.37 | 283845 |
| 2025-10-16 | 28.59 | $30.37 | 331200 |
| 2025-10-15 | 28.34 | $29.89 | 308605 |
| 2025-10-14 | 28.12 | $28.36 | 563711 |
| 2025-10-13 | 28.04 | $28.60 | 204308 |
| 2025-10-10 | 27.93 | $27.66 | 334500 |
| 2025-10-09 | 27.92 | $29.76 | 426900 |
| 2025-10-08 | 27.70 | $29.59 | 233500 |
| 2025-10-07 | 27.48 | $29.56 | 828813 |
| 2025-10-06 | 27.26 | $29.87 | 1.4M |
| 2025-10-03 | 26.99 | $29.43 | 221633 |
| 2025-10-02 | 26.75 | $27.44 | 441500 |
| 2025-10-01 | 26.69 | $26.27 | 304885 |
| 2025-09-30 | 26.75 | $26.29 | 228303 |
| 2025-09-29 | 26.80 | $26.43 | 252833 |
| 2025-09-26 | 26.84 | $26.26 | 180700 |
| 2025-09-25 | 26.91 | $26.63 | 385000 |
| 2025-09-24 | 26.95 | $26.89 | 625600 |
| 2025-09-23 | 26.97 | $26.16 | 293500 |
| 2025-09-22 | 27.06 | $26.24 | 288824 |
| 2025-09-19 | 27.16 | $26.16 | 567124 |
| 2025-09-18 | 27.27 | $27.04 | 250835 |
| 2025-09-17 | 27.30 | $27.00 | 203707 |
| 2025-09-16 | 27.34 | $27.51 | 164800 |
| 2025-09-15 | 27.35 | $27.92 | 231900 |
| 2025-09-12 | 27.32 | $27.64 | 154111 |
| 2025-09-11 | 27.32 | $28.14 | 1.1M |
| 2025-09-10 | 27.28 | $27.96 | 285000 |
| 2025-09-09 | 27.26 | $27.02 | 191500 |
| 2025-09-08 | 27.34 | $26.84 | 265500 |
| 2025-09-05 | 27.46 | $26.32 | 182811 |
| 2025-09-04 | 27.63 | $26.07 | 311800 |
| 2025-09-03 | 27.83 | $26.18 | 328719 |
| 2025-09-02 | 28.04 | $26.63 | 256300 |
| 2025-08-29 | 28.21 | $27.18 | 258800 |
| 2025-08-28 | 28.34 | $28.09 | 221902 |
| 2025-08-27 | 28.39 | $27.53 | 172900 |
| 2025-08-26 | 28.50 | $27.63 | 194200 |
| 2025-08-25 | 28.62 | $27.65 | 195904 |
| 2025-08-22 | 28.75 | $28.24 | 234000 |
| 2025-08-21 | 28.83 | $27.88 | 175237 |
| 2025-08-20 | 28.97 | $28.18 | 293232 |
| 2025-08-19 | 29.09 | $28.82 | 160900 |
| 2025-08-18 | 29.16 | $29.00 | 249500 |
| 2025-08-15 | 29.21 | $29.10 | 500416 |
| 2025-08-14 | 29.25 | $28.81 | 377844 |
| 2025-08-13 | 29.31 | $29.11 | 232300 |
| 2025-08-12 | 29.35 | $29.50 | 141909 |
| 2025-08-11 | 29.34 | $29.00 | 153342 |
| 2025-08-08 | 29.38 | $29.10 | 332000 |
| 2025-08-07 | 29.39 | $28.70 | 224100 |
| 2025-08-06 | 29.44 | $28.37 | 155805 |
| 2025-08-05 | 29.52 | $28.11 | 288705 |
| 2025-08-04 | 29.63 | $28.83 | 385402 |
| 2025-08-01 | 29.66 | $28.35 | 230200 |
| 2025-07-31 | 29.74 | $30.17 | 212900 |
| 2025-07-30 | 29.64 | $30.78 | 204700 |
| 2025-07-29 | 29.47 | $29.86 | 271243 |
| 2025-07-28 | 29.38 | $29.85 | 922338 |
| 2025-07-25 | 29.30 | $31.25 | 332235 |
| 2025-07-24 | 29.07 | $31.25 | 303800 |
| 2025-07-23 | 28.82 | $30.82 | 276530 |
| 2025-07-22 | 28.60 | $30.11 | 230600 |
| 2025-07-21 | 28.43 | $29.47 | 136600 |
| 2025-07-18 | 28.31 | $29.18 | 238215 |
| 2025-07-17 | 28.22 | $28.65 | 451400 |
| 2025-07-16 | 28.17 | $28.37 | 242300 |
| 2025-07-15 | 28.14 | $27.98 | 299800 |
| 2025-07-14 | 28.15 | $27.78 | 350327 |
| 2025-07-11 | 28.19 | $27.43 | 189000 |
| 2025-07-10 | 28.26 | $28.08 | 693927 |
| 2025-07-09 | 28.27 | $28.29 | 239900 |
| 2025-07-08 | 28.27 | $28.21 | 169900 |
| 2025-07-07 | 28.27 | $27.14 | 227100 |
| 2025-07-03 | 28.38 | $28.54 | 157700 |
| 2025-07-02 | 28.35 | $28.82 | 197013 |
| 2025-07-01 | 28.29 | $29.01 | 173413 |
| 2025-06-30 | 28.21 | $29.06 | 267114 |
| 2025-06-27 | 28.11 | $29.80 | 249701 |
| 2025-06-26 | 27.94 | $28.49 | 663900 |
| 2025-06-25 | 27.89 | $27.77 | 663900 |
| 2025-06-24 | 27.90 | $27.66 | 434644 |
| 2025-06-23 | 27.92 | $27.19 | 207348 |
| 2025-06-20 | 27.98 | $27.26 | 246500 |
| 2025-06-18 | 28.03 | $27.96 | 191323 |
| 2025-06-17 | 28.01 | $27.54 | 194421 |
| 2025-06-16 | 28.02 | $28.08 | 274221 |
| 2025-06-13 | 27.98 | $27.90 | 353600 |
| 2025-06-12 | 27.94 | $28.55 | 200928 |
| 2025-06-11 | 27.83 | $28.59 | 168900 |
| 2025-06-10 | 27.71 | $28.41 | 201328 |
| 2025-06-09 | 27.60 | $28.64 | 222844 |
| 2025-06-06 | 27.46 | $28.19 | 183900 |
| 2025-06-05 | 27.35 | $28.15 | 429410 |
| 2025-06-04 | 27.24 | $27.83 | 324200 |
| 2025-06-03 | 27.15 | $27.72 | 390345 |
| 2025-06-02 | 27.06 | $28.14 | 274400 |
| 2025-05-30 | 26.92 | $27.80 | 229738 |
| 2025-05-29 | 26.81 | $27.84 | 186026 |
| 2025-05-28 | 26.67 | $27.47 | 169542 |
| 2025-05-27 | 26.58 | $27.85 | 186800 |
| 2025-05-23 | 26.44 | $26.43 | 292700 |
| 2025-05-22 | 26.44 | $26.05 | 370200 |
| 2025-05-21 | 26.47 | $26.36 | 244405 |
| 2025-05-20 | 26.47 | $26.85 | 250107 |
| 2025-05-19 | 26.41 | $26.51 | 236800 |
| 2025-05-16 | 26.37 | $26.53 | 361500 |
| 2025-05-15 | 26.31 | $26.87 | 573100 |
| 2025-05-14 | 26.21 | $26.13 | 260000 |
| 2025-05-13 | 26.16 | $26.37 | 420400 |
| 2025-05-12 | 26.06 | $26.86 | 661300 |
| 2025-05-09 | 25.90 | $26.71 | 300940 |
| 2025-05-08 | 25.73 | $26.67 | 472416 |
| 2025-05-07 | 25.54 | $26.57 | 403627 |
| 2025-05-06 | 25.33 | $26.14 | 228732 |
| 2025-05-05 | 25.12 | $26.12 | 210017 |
| 2025-05-02 | 24.89 | $25.93 | 351546 |
| 2025-05-01 | 24.65 | $25.46 | 240544 |
| 2025-04-30 | 24.45 | $24.78 | 292033 |
| 2025-04-29 | 24.30 | $27.52 | 204900 |
| 2025-04-28 | 23.87 | $27.84 | 251100 |
| 2025-04-25 | 23.39 | $26.37 | 306218 |
| 2025-04-24 | 23.04 | $25.44 | 274600 |
| 2025-04-23 | 22.78 | $25.00 | 295600 |
| 2025-04-22 | 22.57 | $24.30 | 267700 |
| 2025-04-21 | 22.42 | $24.01 | 256743 |
| 2025-04-17 | 22.31 | $23.89 | 390920 |
| 2025-04-16 | 22.21 | $22.75 | 325015 |
| 2025-04-15 | 22.24 | $23.09 | 515519 |
| 2025-04-14 | 22.24 | $22.70 | 471800 |
| 2025-04-11 | 22.29 | $22.57 | 771900 |
| 2025-04-10 | 22.36 | $21.16 | 823900 |
| 2025-04-09 | 22.59 | $21.76 | 1.0M |
| 2025-04-08 | 22.78 | $19.88 | 824500 |
| 2025-04-07 | 23.16 | $19.00 | 1.1M |
| 2025-04-04 | 23.66 | $19.52 | 656300 |
| 2025-04-03 | 24.14 | $21.28 | 321720 |
| 2025-04-02 | 24.47 | $23.31 | 331545 |
| 2025-04-01 | 24.62 | $23.02 | 299600 |
| 2025-03-31 | 24.80 | $23.45 | 302800 |
| 2025-03-28 | 24.95 | $23.96 | 195206 |
| 2025-03-27 | 25.06 | $24.67 | 214900 |
| 2025-03-26 | 25.10 | $24.82 | 189300 |
| 2025-03-25 | 25.14 | $25.38 | 186600 |
| 2025-03-24 | 25.12 | $25.15 | 219100 |
| 2025-03-21 | 25.14 | $25.20 | 176400 |
| 2025-03-20 | 25.16 | $24.94 | 180400 |
| 2025-03-19 | 25.22 | $25.09 | 296930 |
| 2025-03-18 | 25.29 | $25.25 | 249518 |
| 2025-03-17 | 25.35 | $25.41 | 720704 |
| 2025-03-14 | 25.42 | $25.00 | 262221 |
| 2025-03-13 | 25.54 | $24.77 | 271135 |
| 2025-03-12 | 25.68 | $25.17 | 244000 |
| 2025-03-11 | 25.80 | $24.36 | 725511 |
| 2025-03-10 | 26.00 | $24.44 | 496619 |
| 2025-03-07 | 26.20 | $25.95 | 166100 |
| 2025-03-06 | 26.27 | $26.05 | 195246 |
| 2025-03-05 | 26.33 | $25.21 | 172938 |
| 2025-03-04 | 26.47 | $24.64 | 399000 |
| 2025-03-03 | 26.67 | $25.17 | 282700 |
| 2025-02-28 | 26.83 | $25.16 | 389732 |
| 2025-02-27 | 26.98 | $25.64 | 151927 |
| 2025-02-26 | 27.08 | $25.87 | 276200 |
| 2025-02-25 | 27.14 | $25.53 | 239300 |
| 2025-02-24 | 27.24 | $27.20 | 381738 |
| 2025-02-21 | 27.17 | $27.26 | 505227 |
| 2025-02-20 | 27.08 | $28.80 | 267109 |
| 2025-02-19 | 26.84 | $28.99 | 194345 |
| 2025-02-18 | 26.55 | $28.70 | 366938 |
| 2025-02-14 | 26.28 | $28.32 | 275242 |
| 2025-02-13 | 26.01 | $27.15 | 126476 |
| 2025-02-12 | 25.84 | $26.20 | 146552 |
| 2025-02-11 | 25.75 | $26.63 | 160772 |
| 2025-02-10 | 25.61 | $26.59 | 111780 |
| 2025-02-07 | 25.45 | $26.93 | 669536 |
| 2025-02-06 | 25.26 | $26.80 | 102418 |
| 2025-02-05 | 25.07 | $26.75 | 237106 |
| 2025-02-04 | 24.88 | $25.96 | 178366 |
| 2025-02-03 | 24.76 | $25.50 | 248606 |
| 2025-01-31 | 24.68 | $25.60 | 286478 |
| 2025-01-30 | 24.59 | $24.78 | 327352 |
| 2025-01-29 | 24.57 | $23.69 | 195160 |
| 2025-01-28 | 24.67 | $23.77 | 352100 |
| 2025-01-27 | 24.76 | $24.70 | 394812 |
| 2025-01-24 | 24.77 | $26.19 | 166320 |
| 2025-01-23 | 24.62 | $25.94 | 291994 |
| 2025-01-22 | 24.50 | $25.35 | 607514 |
| 2025-01-21 | 24.43 | $24.55 | 438140 |
| 2025-01-17 | 24.44 | $23.88 | 179688 |
| 2025-01-16 | 24.53 | $23.69 | 278880 |
| 2025-01-15 | 24.64 | $24.07 | 370404 |
| 2025-01-14 | 24.72 | $23.79 | 335738 |
| 2025-01-13 | 24.85 | $23.82 | 323800 |
| 2025-01-10 | 24.99 | $23.92 | 333598 |
| 2025-01-08 | 25.12 | $25.08 | 175680 |
| 2025-01-07 | 25.16 | $25.34 | 203140 |
| 2025-01-06 | 25.18 | $25.35 | 187356 |
| 2025-01-03 | 25.20 | $24.97 | 299142 |
| 2025-01-02 | 25.28 | $24.74 | 161078 |
| 2024-12-31 | 25.38 | $24.65 | 116002 |
| 2024-12-30 | 25.50 | $24.79 | 265564 |
| 2024-12-27 | 25.61 | $25.24 | 118002 |
| 2024-12-26 | 25.67 | $25.17 | 284552 |
| 2024-12-24 | 25.74 | $24.63 | 190872 |
| 2024-12-23 | 25.85 | $24.86 | 255724 |
| 2024-12-20 | 25.95 | $24.88 | 266042 |
| 2024-12-19 | 26.04 | $25.23 | 214864 |
| 2024-12-18 | 26.09 | $25.11 | 186130 |
| 2024-12-17 | 26.15 | $25.85 | 181544 |
| 2024-12-16 | 26.14 | $25.90 | 193730 |
| 2024-12-13 | 26.11 | $26.12 | 127454 |
| 2024-12-12 | 26.07 | $26.47 | 205542 |
| 2024-12-11 | 25.98 | $26.75 | 246268 |
| 2024-12-10 | 25.86 | $26.12 | 144514 |
| 2024-12-09 | 25.81 | $26.74 | 200016 |
| 2024-12-06 | 25.69 | $27.10 | 172324 |
| 2024-12-05 | 25.53 | $27.19 | 220834 |
| 2024-12-04 | 25.35 | $27.21 | 131944 |
| 2024-12-03 | 25.16 | $26.76 | 131226 |
| 2024-12-02 | 25.00 | $26.33 | 174998 |
| 2024-11-29 | 24.87 | $25.14 | 123078 |
| 2024-11-27 | 24.85 | $24.42 | 217174 |
| 2024-11-26 | 24.90 | $24.16 | 288340 |
| 2024-11-25 | 24.99 | $24.73 | 282902 |
| 2024-11-22 | 25.03 | $24.83 | 331854 |
| 2024-11-21 | 25.07 | $24.27 | 285892 |
| 2024-11-20 | 25.17 | $23.96 | 3.5M |
| 2024-11-19 | 25.30 | $24.87 | 311408 |
| 2024-11-18 | 25.36 | $25.10 | 199118 |
| 2024-11-15 | 25.39 | $25.07 | 240378 |
| 2024-11-14 | 25.44 | $25.45 | 212596 |
| 2024-11-13 | 25.46 | $25.02 | 205842 |
| 2024-11-12 | 25.53 | $25.65 | 248888 |
| 2024-11-11 | 25.55 | $26.61 | 583434 |
| 2024-11-08 | 25.47 | $25.86 | 464162 |
| 2024-11-07 | 25.47 | $26.00 | 184674 |
| 2024-11-06 | 25.45 | $25.09 | 144578 |
| 2024-11-05 | 25.53 | $24.35 | 186604 |
| 2024-11-04 | 25.70 | $24.44 | 186884 |
| 2024-11-01 | 25.86 | $24.40 | 159426 |
| 2024-10-31 | 26.04 | $25.25 | 320788 |
| 2024-10-30 | 26.13 | $24.08 | 404686 |
| 2024-10-29 | 26.35 | $26.37 | 1.3M |
| 2024-10-28 | 26.36 | $26.34 | 172524 |
| 2024-10-25 | 26.36 | $26.23 | 155998 |
| 2024-10-24 | 26.38 | $26.07 | 103706 |
| 2024-10-23 | 26.43 | $25.40 | 220216 |
| 2024-10-22 | 26.54 | $25.84 | 193230 |
| 2024-10-21 | 26.61 | $26.27 | 142134 |
| 2024-10-18 | 26.64 | $27.01 | 150780 |
| 2024-10-17 | 26.60 | $27.13 | 298182 |
| 2024-10-16 | 26.54 | $26.84 | 1.1M |
| 2024-10-15 | 26.50 | $26.25 | 879606 |
| 2024-10-14 | 26.50 | $26.70 | 173876 |
| 2024-10-11 | 26.45 | $26.60 | 282628 |
| 2024-10-10 | 26.40 | $26.53 | 152108 |
| 2024-10-09 | 26.35 | $26.80 | 226212 |
| 2024-10-08 | 26.25 | $26.80 | 999572 |
| 2024-10-07 | 26.14 | $26.11 | 291844 |
| 2024-10-04 | 26.08 | $25.99 | 117176 |
| 2024-10-03 | 26.01 | $25.78 | 145040 |
| 2024-10-02 | 25.95 | $26.92 | 346992 |
| 2024-10-01 | 25.76 | $26.68 | 941706 |
| 2024-09-30 | 25.59 | $26.50 | 544400 |
| 2024-09-27 | 25.42 | $26.28 | 251432 |
| 2024-09-26 | 25.26 | $27.89 | 134118 |
| 2024-09-25 | 24.93 | $26.44 | 423808 |
| 2024-09-24 | 24.72 | $26.85 | 275998 |
| 2024-09-23 | 24.45 | $26.19 | 124042 |
| 2024-09-20 | 24.24 | $25.94 | 171764 |
| 2024-09-19 | 24.04 | $26.06 | 146884 |
| 2024-09-18 | 23.83 | $24.48 | 204106 |
| 2024-09-17 | 23.76 | $24.32 | 150026 |
| 2024-09-16 | 23.70 | $24.59 | 191328 |
| 2024-09-13 | 23.62 | $24.35 | 130536 |
| 2024-09-12 | 23.56 | $24.22 | 147316 |
| 2024-09-11 | 23.50 | $23.66 | 364522 |
| 2024-09-10 | 23.50 | $23.10 | 281728 |
| 2024-09-09 | 23.55 | $22.65 | 323060 |
| 2024-09-06 | 23.64 | $22.19 | 210320 |
| 2024-09-05 | 23.77 | $23.83 | 156814 |
| 2024-09-04 | 23.73 | $23.11 | 1.3M |
| 2024-09-03 | 23.76 | $23.95 | 445754 |
| 2024-08-30 | 23.68 | $24.49 | 270234 |
| 2024-08-29 | 23.54 | $23.90 | 165480 |
| 2024-08-28 | 23.44 | $23.66 | 209508 |
| 2024-08-27 | 23.36 | $23.38 | 399160 |
| 2024-08-26 | 23.30 | $23.48 | 2.2M |
| 2024-08-23 | 23.21 | $23.93 | 156576 |
| 2024-08-22 | 23.07 | $23.83 | 205484 |
| 2024-08-21 | 22.92 | $24.38 | 178710 |
| 2024-08-20 | 22.70 | $23.78 | 160374 |
| 2024-08-19 | 22.53 | $24.46 | 711730 |
| 2024-08-16 | 22.29 | $24.30 | 232260 |
| 2024-08-15 | 22.05 | $23.55 | 162484 |
| 2024-08-14 | 21.89 | $23.16 | 318048 |
| 2024-08-13 | 21.76 | $23.78 | 563480 |
| 2024-08-12 | 21.58 | $22.29 | 243124 |
| 2024-08-09 | 21.54 | $22.24 | 222870 |
| 2024-08-08 | 21.52 | $21.70 | 288870 |
| 2024-08-07 | 21.55 | $21.80 | 415374 |
| 2024-08-06 | 21.58 | $21.08 | 667148 |
| 2024-08-05 | 21.70 | $20.25 | 730054 |
| 2024-08-02 | 21.91 | $20.20 | 753716 |
| 2024-08-01 | 22.14 | $22.18 | 151084 |
| 2024-07-31 | 22.18 | $23.13 | 210188 |
| 2024-07-30 | 22.13 | $20.96 | 161630 |
| 2024-07-29 | 22.30 | $20.93 | 314098 |
| 2024-07-26 | 22.48 | $20.71 | 218002 |
| 2024-07-25 | 22.69 | $20.00 | 298076 |
| 2024-07-24 | 22.98 | $21.55 | 542020 |
| 2024-07-23 | 23.12 | $21.90 | 1.7M |
| 2024-07-22 | 23.23 | $22.23 | 522140 |
| 2024-07-19 | 23.29 | $22.79 | 537300 |
| 2024-07-18 | 23.30 | $23.28 | 323434 |
| 2024-07-17 | 23.25 | $23.88 | 361454 |
| 2024-07-16 | 23.14 | $24.05 | 328260 |
| 2024-07-15 | 22.99 | $23.22 | 1.2M |
| 2024-07-12 | 22.92 | $23.37 | 428116 |
| 2024-07-11 | 22.82 | $23.40 | 670588 |
| 2024-07-10 | 22.72 | $24.11 | 530418 |
| 2024-07-09 | 22.53 | $23.81 | 181830 |
| 2024-07-08 | 22.36 | $23.26 | 5.8M |
| 2024-07-05 | 22.23 | $23.11 | 180940 |
| 2024-07-03 | 22.10 | $22.94 | 142890 |
| 2024-07-02 | 21.99 | $23.17 | 564030 |
| 2024-07-01 | 21.83 | $22.96 | 370810 |
| 2024-06-28 | 21.69 | $22.52 | 164760 |
| 2024-06-27 | 21.58 | $22.83 | 340170 |
| 2024-06-26 | 21.42 | $21.98 | 583160 |
| 2024-06-25 | 21.34 | $22.06 | 469290 |
| 2024-06-24 | 21.24 | $21.10 | 695230 |
| 2024-06-21 | 21.22 | $20.98 | 260850 |
| 2024-06-20 | 21.20 | $21.48 | 182040 |
| 2024-06-18 | 21.13 | $21.30 | 177990 |
| 2024-06-17 | 21.05 | $21.43 | 207040 |
| 2024-06-14 | 20.95 | $21.68 | 556900 |
| 2024-06-13 | 20.81 | $21.39 | 1.4M |
| 2024-06-12 | 20.69 | $21.77 | 719100 |
| 2024-06-11 | 20.51 | $21.61 | 269050 |
| 2024-06-10 | 20.34 | $21.93 | 141090 |
| 2024-06-07 | 20.11 | $20.90 | 443850 |
| 2024-06-06 | 19.98 | $20.85 | 353110 |
| 2024-06-05 | 19.83 | $20.74 | 329760 |
| 2024-06-04 | 19.69 | $21.19 | 273350 |
| 2024-06-03 | 19.49 | $20.97 | 899960 |
| 2024-05-31 | 19.31 | $20.55 | 282340 |
| 2024-05-30 | 19.16 | $20.08 | 219770 |
| 2024-05-29 | 19.04 | $19.92 | 317290 |
| 2024-05-28 | 18.93 | $20.27 | 263520 |
| 2024-05-24 | 18.78 | $19.89 | 243750 |
| 2024-05-23 | 18.65 | $19.01 | 152640 |
| 2024-05-22 | 18.60 | $18.84 | 200910 |
| 2024-05-21 | 18.56 | $19.06 | 201150 |
| 2024-05-20 | 18.49 | $18.60 | 519600 |
| 2024-05-17 | 18.46 | $18.45 | 793750 |
| 2024-05-16 | 18.43 | $18.27 | 249840 |
| 2024-05-15 | 18.42 | $18.56 | 2.0M |
| 2024-05-14 | 18.38 | $18.65 | 596560 |
| 2024-05-13 | 18.33 | $18.43 | 1.6M |
| 2024-05-10 | 18.30 | $18.51 | 115540 |
| 2024-05-09 | 18.27 | $18.38 | 110370 |
| 2024-05-08 | 18.25 | $18.39 | 112290 |
| 2024-05-07 | 18.23 | $18.90 | 184080 |
| 2024-05-06 | 18.16 | $19.05 | 155620 |
| 2024-05-03 | 18.07 | $18.90 | 142320 |
| 2024-05-02 | 18.00 | $18.64 | 136700 |
| 2024-05-01 | 17.94 | $18.57 | 113530 |
| 2024-04-30 | 17.89 | $18.45 | 385290 |
| 2024-04-29 | 17.85 | $17.93 | 164840 |
| 2024-04-26 | 17.86 | $17.77 | 249850 |
| 2024-04-25 | 17.88 | $16.94 | 294260 |
| 2024-04-24 | 17.99 | $17.66 | 406840 |
| 2024-04-23 | 18.03 | $17.22 | 575620 |
| 2024-04-22 | 18.12 | $17.31 | 215480 |
| 2024-04-19 | 18.21 | $17.39 | 329640 |
| 2024-04-18 | 18.29 | $17.70 | 246810 |
| 2024-04-17 | 18.35 | $17.99 | 486480 |
| 2024-04-16 | 18.37 | $18.24 | 765870 |
| 2024-04-15 | 18.36 | $18.73 | 229930 |
| 2024-04-12 | 18.30 | $18.75 | 192410 |
| 2024-04-11 | 18.23 | $19.09 | 149500 |
| 2024-04-10 | 18.11 | $18.34 | 270100 |
| 2024-04-09 | 18.05 | $18.61 | 265130 |
| 2024-04-08 | 17.97 | $18.33 | 188080 |
| 2024-04-05 | 17.90 | $18.35 | 309630 |
| 2024-04-04 | 17.83 | $18.00 | 546990 |
| 2024-04-03 | 17.79 | $17.99 | 574590 |
| 2024-04-02 | 17.75 | $17.80 | 157460 |
| 2024-04-01 | 17.73 | $17.70 | 131440 |
| 2024-03-28 | 17.72 | $18.23 | 202410 |
| 2024-03-27 | 17.65 | $18.47 | 313230 |
| 2024-03-26 | 17.54 | $18.17 | 1.1M |
| 2024-03-25 | 17.46 | $18.23 | 274680 |
| 2024-03-22 | 17.37 | $18.20 | 1.4M |
| 2024-03-21 | 17.28 | $18.28 | 1.2M |
| 2024-03-20 | 17.17 | $17.66 | 1.3M |
| 2024-03-19 | 17.12 | $17.46 | 285710 |
| 2024-03-18 | 17.08 | $17.05 | 118880 |
| 2024-03-15 | 17.08 | $16.79 | 113150 |
| 2024-03-14 | 17.10 | $16.73 | 117670 |
| 2024-03-13 | 17.12 | $16.71 | 147620 |
| 2024-03-12 | 17.14 | $16.79 | 195040 |
| 2024-03-11 | 17.16 | $16.82 | 169730 |
| 2024-03-08 | 17.16 | $17.58 | 168890 |
| 2024-03-07 | 17.09 | $17.66 | 124760 |
| 2024-03-06 | 17.00 | $17.61 | 274570 |
| 2024-03-05 | 16.91 | $17.66 | 271500 |
| 2024-03-04 | 16.80 | $17.49 | 321850 |
| 2024-03-01 | 16.71 | $17.25 | 201530 |
| 2024-02-29 | 16.63 | $16.84 | 177640 |
| 2024-02-28 | 16.59 | $16.86 | 106090 |
| 2024-02-27 | 16.54 | $17.05 | 147370 |
| 2024-02-26 | 16.46 | $16.94 | 155270 |
| 2024-02-23 | 16.38 | $17.23 | 193640 |
| 2024-02-22 | 16.27 | $17.20 | 306220 |
| 2024-02-21 | 16.16 | $16.65 | 181010 |
| 2024-02-20 | 16.09 | $16.36 | 213680 |
| 2024-02-16 | 16.04 | $16.18 | 188970 |
| 2024-02-15 | 16.00 | $16.29 | 207870 |
| 2024-02-14 | 15.95 | $16.11 | 329520 |
| 2024-02-13 | 15.92 | $16.20 | 1.1M |
| 2024-02-12 | 15.87 | $16.34 | 130970 |
| 2024-02-09 | 15.80 | $16.24 | 182460 |
| 2024-02-08 | 15.73 | $16.07 | 329460 |
| 2024-02-07 | 15.67 | $15.92 | 353510 |
| 2024-02-06 | 15.63 | $15.97 | 133970 |
| 2024-02-05 | 15.57 | $16.04 | 398090 |
| 2024-02-02 | 15.49 | $16.20 | 958140 |
| 2024-02-01 | 15.39 | $16.11 | 227450 |
| 2024-01-31 | 15.29 | $15.84 | 465040 |
| 2024-01-30 | 15.21 | $15.32 | 1.3M |
| 2024-01-29 | 15.17 | $15.47 | 191290 |
| 2024-01-26 | 15.11 | $15.19 | 166340 |
| 2024-01-25 | 15.08 | $15.59 | 303390 |
| 2024-01-24 | 15.00 | $15.40 | 531290 |
| 2024-01-23 | 14.93 | $15.35 | 1.6M |
| 2024-01-22 | 14.86 | $15.48 | 181870 |
| 2024-01-19 | 14.77 | $15.24 | 224620 |
| 2024-01-18 | 14.70 | $15.22 | 346790 |
| 2024-01-17 | 14.62 | $15.10 | 215890 |
| 2024-01-16 | 14.55 | $15.19 | 279440 |
| 2024-01-12 | 14.46 | $15.16 | 166700 |
| 2024-01-11 | 14.37 | $15.18 | 165470 |
| 2024-01-10 | 14.28 | $14.70 | 152430 |
| 2024-01-09 | 14.22 | $14.75 | 160290 |
| 2024-01-08 | 14.15 | $14.40 | 165500 |
| 2024-01-05 | 14.12 | $14.19 | 121130 |
| 2024-01-04 | 14.10 | $14.05 | 263910 |
| 2024-01-03 | 14.10 | $14.08 | 559670 |
| 2024-01-02 | 14.09 | $14.24 | 201460 |
| 2023-12-29 | 14.07 | $14.46 | 101670 |
| 2023-12-28 | 14.02 | $14.41 | 116450 |
| 2023-12-27 | 13.98 | $14.30 | 143770 |
| 2023-12-26 | 13.94 | $14.17 | 184980 |
| 2023-12-22 | 13.91 | $14.15 | 190080 |
| 2023-12-21 | 13.89 | $14.24 | 191510 |
| 2023-12-20 | 13.85 | $13.65 | 163050 |
| 2023-12-19 | 13.87 | $13.91 | 269760 |
| 2023-12-18 | 13.87 | $13.83 | 187040 |
| 2023-12-15 | 13.87 | $13.66 | 268790 |
| 2023-12-14 | 13.89 | $14.02 | 117560 |
| 2023-12-13 | 13.87 | $13.99 | 225370 |
| 2023-12-12 | 13.86 | $13.81 | 175790 |
| 2023-12-11 | 13.85 | $13.73 | 192860 |
| 2023-12-08 | 13.85 | $13.74 | 147200 |
| 2023-12-07 | 13.85 | $13.90 | 197090 |
| 2023-12-06 | 13.83 | $14.00 | 136320 |
| 2023-12-05 | 13.79 | $13.83 | 157680 |
| 2023-12-04 | 13.76 | $14.08 | 190840 |
| 2023-12-01 | 13.71 | $14.23 | 163810 |
| 2023-11-30 | 13.63 | $13.87 | 324650 |
| 2023-11-29 | 13.59 | $13.56 | 168290 |
| 2023-11-28 | 13.57 | $13.73 | 508620 |
| 2023-11-27 | 13.52 | $14.02 | 129160 |
| 2023-11-24 | 13.45 | $14.02 | 371930 |
| 2023-11-22 | 13.36 | $13.85 | 135470 |
| 2023-11-21 | 13.27 | $13.78 | 142600 |
| 2023-11-20 | 13.19 | $13.80 | 210840 |
| 2023-11-17 | 13.09 | $13.86 | 427140 |
| 2023-11-16 | 12.97 | $13.34 | 216090 |
| 2023-11-15 | 12.90 | $13.27 | 142490 |
| 2023-11-14 | 12.83 | $13.52 | 249390 |
| 2023-11-13 | 12.72 | $13.36 | 276520 |
| 2023-11-10 | 12.63 | $13.17 | 310560 |
| 2023-11-09 | 12.54 | $12.92 | 158120 |
| 2023-11-08 | 12.48 | $12.80 | 619060 |
| 2023-11-07 | 12.43 | $12.86 | 561420 |
| 2023-11-06 | 12.36 | $12.94 | 224500 |
| 2023-11-03 | 12.29 | $13.20 | 221920 |
| 2023-11-02 | 12.18 | $12.97 | 268160 |
| 2023-11-01 | 12.09 | $12.89 | 168520 |
| 2023-10-31 | 12.00 | $12.75 | 297790 |
| 2023-10-30 | 11.92 | $12.61 | 238400 |
| 2023-10-27 | 11.85 | $12.20 | 335440 |
| 2023-10-26 | 11.83 | $11.54 | 317330 |
| 2023-10-25 | 11.87 | $11.60 | 460320 |
| 2023-10-24 | 11.92 | $11.80 | 455210 |
| 2023-10-23 | 11.95 | $11.62 | 363880 |
| 2023-10-20 | 12.00 | $11.59 | 173030 |
| 2023-10-19 | 12.07 | $11.74 | 317120 |
| 2023-10-18 | 12.13 | $11.78 | 513820 |
| 2023-10-17 | 12.19 | $12.11 | 983350 |
| 2023-10-16 | 12.23 | $12.20 | 378870 |
| 2023-10-13 | 12.27 | $11.99 | 300240 |
| 2023-10-12 | 12.33 | $12.31 | 813440 |
| 2023-10-11 | 12.37 | $11.96 | 279380 |
| 2023-10-10 | 12.45 | $11.96 | 390590 |
| 2023-10-09 | 12.53 | $11.87 | 160250 |
| 2023-10-06 | 12.63 | $11.86 | 549950 |
| 2023-10-05 | 12.74 | $11.99 | 246890 |
| 2023-10-04 | 12.85 | $11.70 | 291570 |
| 2023-10-03 | 12.99 | $12.02 | 294280 |
| 2023-10-02 | 13.11 | $12.36 | 356300 |
| 2023-09-29 | 13.20 | $12.44 | 315460 |
| 2023-09-28 | 13.29 | $12.95 | 997250 |
| 2023-09-27 | 13.34 | $13.09 | 713240 |
| 2023-09-26 | 13.36 | $12.99 | 167600 |
| 2023-09-25 | 13.40 | $13.15 | 206490 |
| 2023-09-22 | 13.42 | $13.27 | 178800 |
| 2023-09-21 | 13.43 | $13.30 | 1.5M |
| 2023-09-20 | 13.43 | $13.42 | 1.2M |
| 2023-09-19 | 13.42 | $13.47 | 1.2M |
| 2023-09-18 | 13.40 | $13.47 | 88190 |
| 2023-09-15 | 13.37 | $13.44 | 238070 |
| 2023-09-14 | 13.35 | $13.48 | 285700 |
| 2023-09-13 | 13.31 | $13.24 | 1.1M |
| 2023-09-12 | 13.30 | $13.53 | 217310 |
| 2023-09-11 | 13.25 | $13.72 | 94900 |
| 2023-09-08 | 13.18 | $13.40 | 132460 |
| 2023-09-07 | 13.14 | $13.56 | 276680 |
| 2023-09-06 | 13.08 | $13.63 | 330020 |
| 2023-09-05 | 13.01 | $13.62 | 222520 |
| 2023-09-01 | 12.94 | $13.59 | 163880 |
| 2023-08-31 | 12.86 | $13.30 | 161910 |
| 2023-08-30 | 12.82 | $13.01 | 312810 |
| 2023-08-29 | 12.79 | $13.02 | 374970 |
| 2023-08-28 | 12.77 | $13.04 | 221910 |
| 2023-08-25 | 12.75 | $12.87 | 244120 |
| 2023-08-24 | 12.74 | $12.76 | 145440 |
| 2023-08-23 | 12.74 | $12.91 | 1.2M |
| 2023-08-22 | 12.72 | $12.80 | 1.1M |
| 2023-08-21 | 12.72 | $12.66 | 199430 |
| 2023-08-18 | 12.73 | $12.51 | 841400 |
| 2023-08-17 | 12.75 | $12.51 | 842580 |
| 2023-08-16 | 12.77 | $12.65 | 249420 |
| 2023-08-15 | 12.78 | $12.69 | 413120 |
| 2023-08-14 | 12.79 | $12.79 | 204040 |
| 2023-08-11 | 12.79 | $12.74 | 100330 |
| 2023-08-10 | 12.79 | $12.76 | 121800 |
| 2023-08-09 | 12.79 | $12.67 | 268440 |
| 2023-08-08 | 12.80 | $12.78 | 168320 |
| 2023-08-07 | 12.80 | $13.04 | 139430 |
| 2023-08-04 | 12.77 | $12.87 | 115040 |
| 2023-08-03 | 12.76 | $12.66 | 177030 |
| 2023-08-02 | 12.76 | $12.85 | 446210 |
| 2023-08-01 | 12.75 | $13.26 | 228310 |
| 2023-07-31 | 12.69 | $13.10 | 169660 |
| 2023-07-28 | 12.64 | $12.50 | 157780 |
| 2023-07-27 | 12.65 | $12.62 | 126450 |
| 2023-07-26 | 12.65 | $12.57 | 330250 |
| 2023-07-25 | 12.65 | $12.56 | 699610 |
| 2023-07-24 | 12.65 | $12.57 | 107650 |
| 2023-07-21 | 12.64 | $12.62 | 394800 |
| 2023-07-20 | 12.63 | $12.72 | 439750 |
| 2023-07-19 | 12.61 | $12.97 | 978640 |
| 2023-07-18 | 12.57 | $12.79 | 786460 |
| 2023-07-17 | 12.54 | $12.76 | 132550 |
| 2023-07-14 | 12.51 | $12.75 | 378390 |
| 2023-07-13 | 12.48 | $12.88 | 343250 |
| 2023-07-12 | 12.44 | $12.57 | 123900 |
| 2023-07-11 | 12.43 | $12.60 | 354190 |
| 2023-07-10 | 12.42 | $12.57 | 134440 |
| 2023-07-07 | 12.41 | $12.50 | 173650 |
| 2023-07-06 | 12.40 | $12.31 | 130420 |
| 2023-07-05 | 12.41 | $12.38 | 109070 |
| 2023-07-03 | 12.42 | $12.52 | 127370 |
| 2023-06-30 | 12.40 | $12.45 | 166080 |
| 2023-06-29 | 12.40 | $12.32 | 120710 |
| 2023-06-28 | 12.40 | $12.39 | 266640 |
| 2023-06-27 | 12.39 | $12.25 | 164030 |
| 2023-06-26 | 12.39 | $12.11 | 164950 |
| 2023-06-23 | 12.40 | $12.07 | 165940 |
| 2023-06-22 | 12.41 | $12.55 | 205200 |
| 2023-06-21 | 12.38 | $12.52 | 160290 |
| 2023-06-20 | 12.34 | $12.29 | 145250 |
| 2023-06-16 | 12.33 | $12.56 | 166060 |
| 2023-06-15 | 12.29 | $12.73 | 161930 |
| 2023-06-14 | 12.22 | $12.80 | 156430 |
| 2023-06-13 | 12.15 | $12.68 | 215480 |
| 2023-06-12 | 12.08 | $12.58 | 176490 |
| 2023-06-09 | 12.02 | $12.60 | 1.9M |
| 2023-06-08 | 11.95 | $12.36 | 406820 |
| 2023-06-07 | 11.90 | $12.15 | 158440 |
| 2023-06-06 | 11.87 | $12.42 | 236460 |
| 2023-06-05 | 11.81 | $12.12 | 493460 |
| 2023-06-02 | 11.78 | $12.15 | 469820 |
| 2023-06-01 | 11.74 | $11.66 | 187230 |
| 2023-05-31 | 11.74 | $11.50 | 282920 |
| 2023-05-30 | 11.76 | $11.57 | 968330 |
| 2023-05-26 | 11.77 | $11.89 | 166900 |
| 2023-05-25 | 11.75 | $11.64 | 196060 |
| 2023-05-24 | 11.75 | $11.54 | 187490 |
| 2023-05-23 | 11.75 | $11.72 | 115300 |
| 2023-05-22 | 11.74 | $11.99 | 171530 |
| 2023-05-19 | 11.70 | $12.02 | 495940 |
| 2023-05-18 | 11.66 | $12.06 | 190630 |
| 2023-05-17 | 11.61 | $11.94 | 174130 |
| 2023-05-16 | 11.57 | $11.88 | 269090 |
| 2023-05-15 | 11.53 | $11.83 | 151430 |
| 2023-05-12 | 11.49 | $11.70 | 149670 |
| 2023-05-11 | 11.46 | $11.65 | 186600 |
| 2023-05-10 | 11.44 | $11.55 | 176560 |
| 2023-05-09 | 11.42 | $11.72 | 226260 |
| 2023-05-08 | 11.38 | $11.63 | 1.0M |
| 2023-05-05 | 11.35 | $11.58 | 118780 |
| 2023-05-04 | 11.32 | $11.37 | 216140 |
| 2023-05-03 | 11.31 | $11.30 | 178960 |
| 2023-05-02 | 11.30 | $11.18 | 182880 |
| 2023-05-01 | 11.30 | $11.39 | 163670 |
| 2023-04-28 | 11.29 | $11.08 | 321960 |
| 2023-04-27 | 11.30 | $11.33 | 299350 |
| 2023-04-26 | 11.28 | $11.31 | 607210 |
| 2023-04-25 | 11.27 | $11.44 | 207110 |
| 2023-04-24 | 11.24 | $11.67 | 1.8M |
| 2023-04-21 | 11.19 | $11.62 | 1.1M |
| 2023-04-20 | 11.13 | $11.44 | 354110 |
| 2023-04-19 | 11.08 | $11.35 | 148060 |
| 2023-04-18 | 11.04 | $11.32 | 459680 |
| 2023-04-17 | 11.00 | $11.20 | 201350 |
| 2023-04-14 | 10.96 | $11.11 | 113770 |
| 2023-04-13 | 10.93 | $11.15 | 833170 |
| 2023-04-12 | 10.89 | $11.04 | 1.2M |
| 2023-04-11 | 10.85 | $10.96 | 232110 |
| 2023-04-10 | 10.82 | $11.04 | 816540 |
| 2023-04-06 | 10.78 | $10.94 | 172230 |
| 2023-04-05 | 10.74 | $10.84 | 162930 |
| 2023-04-04 | 10.71 | $11.17 | 110880 |
| 2023-04-03 | 10.65 | $11.10 | 123110 |
| 2023-03-31 | 10.59 | $11.00 | 156190 |
| 2023-03-30 | 10.54 | $11.03 | 308020 |
| 2023-03-29 | 10.48 | $11.02 | 122120 |
| 2023-03-28 | 10.42 | $10.92 | 142240 |
| 2023-03-27 | 10.36 | $10.70 | 159470 |
| 2023-03-24 | 10.32 | $10.51 | 216840 |
| 2023-03-23 | 10.30 | $10.47 | 121160 |
| 2023-03-22 | 10.28 | $10.38 | 310900 |
| 2023-03-21 | 10.27 | $10.47 | 144230 |
| 2023-03-20 | 10.25 | $10.45 | 658840 |
| 2023-03-17 | 10.22 | $10.25 | 495980 |
| 2023-03-16 | 10.22 | $10.04 | 404180 |
| 2023-03-15 | 10.24 | $9.94 | 227550 |
| 2023-03-14 | 10.28 | $10.02 | 132150 |
| 2023-03-13 | 10.31 | $10.13 | 147170 |
| 2023-03-10 | 10.33 | $10.32 | 148190 |
| 2023-03-09 | 10.33 | $10.39 | 147750 |
| 2023-03-08 | 10.33 | $10.54 | 124740 |
| 2023-03-07 | 10.31 | $10.44 | 106300 |
| 2023-03-06 | 10.31 | $10.53 | 133610 |
| 2023-03-03 | 10.30 | $10.49 | 144490 |
| 2023-03-02 | 10.29 | $10.25 | 279850 |
| 2023-03-01 | 10.31 | $10.21 | 181340 |
| 2023-02-28 | 10.33 | $10.09 | 253750 |
| 2023-02-27 | 10.37 | $10.11 | 358580 |
| 2023-02-24 | 10.40 | $9.99 | 182480 |
| 2023-02-23 | 10.45 | $10.12 | 161850 |
| 2023-02-22 | 10.49 | $10.00 | 156830 |
| 2023-02-21 | 10.55 | $10.33 | 176410 |
| 2023-02-17 | 10.57 | $10.43 | 130720 |
| 2023-02-16 | 10.59 | $10.39 | 113910 |
| 2023-02-15 | 10.61 | $10.40 | 158340 |
| 2023-02-14 | 10.62 | $10.54 | 180050 |
| 2023-02-13 | 10.62 | $10.68 | 165300 |
| 2023-02-10 | 10.60 | $10.66 | 333750 |
| 2023-02-09 | 10.59 | $10.70 | 155510 |
| 2023-02-08 | 10.56 | $10.61 | 138670 |
| 2023-02-07 | 10.54 | $10.70 | 629440 |
| 2023-02-06 | 10.51 | $10.57 | 329100 |
| 2023-02-03 | 10.49 | $10.59 | 242160 |
| 2023-02-02 | 10.46 | $10.96 | 171550 |
| 2023-02-01 | 10.39 | $10.63 | 406530 |
| 2023-01-31 | 10.36 | $10.47 | 127020 |
| 2023-01-30 | 10.33 | $10.46 | 181700 |
| 2023-01-27 | 10.30 | $10.65 | 123570 |
| 2023-01-26 | 10.26 | $10.67 | 154070 |
| 2023-01-25 | 10.21 | $10.65 | 402220 |
| 2023-01-24 | 10.15 | $10.50 | 196640 |
| 2023-01-23 | 10.12 | $10.40 | 645270 |
| 2023-01-20 | 10.09 | $10.42 | 397530 |
| 2023-01-19 | 10.05 | $10.20 | 400020 |
| 2023-01-18 | 10.04 | $10.16 | 216050 |
| 2023-01-17 | 10.04 | $10.12 | 225990 |
| 2023-01-13 | 10.04 | $10.05 | 298800 |
| 2023-01-12 | 10.05 | $10.04 | 242910 |
| 2023-01-11 | 10.06 | $9.97 | 186220 |
| 2023-01-10 | 10.08 | $9.89 | 249360 |
| 2023-01-09 | 10.11 | $10.03 | 263350 |
| 2023-01-06 | 10.13 | $9.99 | 299280 |
| 2023-01-05 | 10.15 | $9.67 | 159970 |
| 2023-01-04 | 10.21 | $9.94 | 305340 |
| 2023-01-03 | 10.24 | $10.10 | 282840 |
| 2022-12-30 | 10.26 | $10.11 | 200490 |
| 2022-12-29 | 10.28 | $10.23 | 188780 |
| 2022-12-28 | 10.30 | $10.06 | 285670 |
| 2022-12-27 | 10.33 | $10.14 | 173680 |
| 2022-12-23 | 10.36 | $10.16 | 222620 |
| 2022-12-22 | 10.39 | $10.15 | 723520 |
| 2022-12-21 | 10.42 | $10.38 | 501030 |
| 2022-12-20 | 10.43 | $10.39 | 419980 |
| 2022-12-19 | 10.44 | $10.27 | 239780 |
| 2022-12-16 | 10.46 | $10.32 | 346980 |
| 2022-12-15 | 10.47 | $10.32 | 169680 |
| 2022-12-14 | 10.49 | $10.52 | 191470 |
| 2022-12-13 | 10.49 | $10.58 | 562560 |
| 2022-12-12 | 10.48 | $10.35 | 623610 |
| 2022-12-09 | 10.49 | $10.37 | 247380 |
| 2022-12-08 | 10.50 | $10.33 | 906550 |
| 2022-12-07 | 10.51 | $10.49 | 551770 |
| 2022-12-06 | 10.50 | $10.28 | 283090 |
| 2022-12-05 | 10.51 | $10.30 | 590690 |
| 2022-12-02 | 10.51 | $10.63 | 431740 |
| 2022-12-01 | 10.48 | $10.76 | 453280 |
| 2022-11-30 | 10.42 | $10.72 | 281860 |
| 2022-11-29 | 10.37 | $10.58 | 230590 |
| 2022-11-28 | 10.32 | $10.63 | 385910 |
| 2022-11-25 | 10.26 | $10.71 | 393670 |
| 2022-11-23 | 10.18 | $10.64 | 141600 |
| 2022-11-22 | 10.10 | $10.49 | 497190 |
| 2022-11-21 | 10.02 | $10.37 | 399740 |
| 2022-11-18 | 9.95 | $10.35 | 530390 |
| 2022-11-17 | 9.87 | $10.35 | 427860 |
| 2022-11-16 | 9.79 | $10.32 | 316650 |
| 2022-11-15 | 9.70 | $10.41 | 359660 |
| 2022-11-14 | 9.59 | $10.39 | 695260 |
| 2022-11-11 | 9.48 | $10.41 | 212130 |
| 2022-11-10 | 9.35 | $10.22 | 610810 |
| 2022-11-09 | 9.24 | $9.68 | 303690 |
| 2022-11-08 | 9.17 | $9.76 | 535620 |
| 2022-11-07 | 9.09 | $9.70 | 787100 |
| 2022-11-04 | 9.01 | $9.65 | 529990 |
| 2022-11-03 | 8.93 | $9.28 | 712800 |
| 2022-11-02 | 8.89 | $9.31 | 398320 |
| 2022-11-01 | 8.84 | $9.47 | 618350 |
| 2022-10-31 | 8.78 | $9.06 | 825450 |
| 2022-10-28 | 8.75 | $8.89 | 388320 |
| 2022-10-27 | 8.73 | $8.80 | 472710 |
| 2022-10-26 | 8.73 | $8.92 | 272510 |
| 2022-10-25 | 8.71 | $8.97 | 576470 |
| 2022-10-24 | 8.69 | $8.64 | 811440 |
| 2022-10-21 | 8.69 | $8.71 | 452850 |
| 2022-10-20 | 8.70 | $8.53 | 665470 |
| 2022-10-19 | 8.72 | $8.53 | 266820 |
| 2022-10-18 | 8.74 | $8.64 | 644440 |
| 2022-10-17 | 8.76 | $8.73 | 645140 |
| 2022-10-14 | 8.77 | $8.55 | 420240 |
| 2022-10-13 | 8.81 | $8.63 | 651910 |
| 2022-10-12 | 8.83 | $8.60 | 407910 |
| 2022-10-11 | 8.87 | $8.70 | 860700 |
| 2022-10-10 | 8.90 | $8.84 | 611590 |
| 2022-10-07 | 8.92 | $8.86 | 606900 |
| 2022-10-06 | 8.95 | $8.99 | 274450 |
| 2022-10-05 | 8.96 | $8.97 | 449520 |
| 2022-10-04 | 8.99 | $9.04 | 1.0M |
| 2022-10-03 | 9.00 | $8.77 | 853280 |
| 2022-09-30 | 9.05 | $8.51 | 1.0M |
| 2022-09-29 | 9.13 | $8.66 | 1.3M |
| 2022-09-28 | 9.20 | $8.87 | 576960 |
| 2022-09-27 | 9.26 | $8.65 | 1.3M |
| 2022-09-26 | 9.34 | $8.77 | 594200 |
| 2022-09-23 | 9.42 | $8.88 | 455230 |
| 2022-09-22 | 9.50 | $9.13 | 751480 |
| 2022-09-21 | 9.55 | $8.99 | 357380 |
| 2022-09-20 | 9.63 | $9.24 | 403150 |
| 2022-09-19 | 9.69 | $9.41 | 527250 |
| 2022-09-16 | 9.73 | $9.34 | 265970 |
| 2022-09-15 | 9.78 | $9.45 | 391810 |
| 2022-09-14 | 9.83 | $9.61 | 253160 |
| 2022-09-13 | 9.87 | $9.44 | 269130 |
| 2022-09-12 | 9.93 | $9.81 | 418390 |
| 2022-09-09 | 9.95 | $9.86 | 340050 |
| 2022-09-08 | 9.97 | $9.72 | 498220 |
| 2022-09-07 | 10.01 | $9.62 | 391000 |
| 2022-09-06 | 10.05 | $9.66 | 294170 |
| 2022-09-02 | 10.10 | $9.80 | 234430 |
| 2022-09-01 | 10.13 | $9.98 | 394000 |
| 2022-08-31 | 10.14 | $9.96 | 213290 |
| 2022-08-30 | 10.16 | $9.99 | 229010 |
| 2022-08-29 | 10.17 | $10.02 | 278640 |
| 2022-08-26 | 10.17 | $10.13 | 444930 |
| 2022-08-25 | 10.17 | $10.41 | 386180 |
| 2022-08-24 | 10.14 | $10.19 | 283840 |
| 2022-08-23 | 10.13 | $10.02 | 387290 |
| 2022-08-22 | 10.13 | $10.04 | 322830 |
| 2022-08-19 | 10.13 | $10.23 | 423890 |
| 2022-08-18 | 10.11 | $10.30 | 348140 |
| 2022-08-17 | 10.08 | $10.33 | 316970 |
| 2022-08-16 | 10.05 | $10.36 | 373780 |
| 2022-08-15 | 10.01 | $10.39 | 275740 |
| 2022-08-12 | 9.96 | $10.40 | 635940 |
| 2022-08-11 | 9.91 | $10.10 | 568780 |
| 2022-08-10 | 9.88 | $10.07 | 300660 |
| 2022-08-09 | 9.86 | $9.75 | 753170 |
| 2022-08-08 | 9.86 | $9.86 | 838450 |
| 2022-08-05 | 9.85 | $9.89 | 239550 |
| 2022-08-04 | 9.83 | $9.92 | 153090 |
| 2022-08-03 | 9.81 | $9.92 | 390960 |
| 2022-08-02 | 9.79 | $9.77 | 352900 |
| 2022-08-01 | 9.78 | $10.02 | 379680 |
| 2022-07-29 | 9.74 | $9.79 | 359390 |
| 2022-07-28 | 9.73 | $10.02 | 359600 |
| 2022-07-27 | 9.69 | $10.01 | 171500 |
| 2022-07-26 | 9.65 | $9.78 | 246790 |
| 2022-07-25 | 9.63 | $9.91 | 246250 |
| 2022-07-22 | 9.60 | $9.98 | 293520 |
| 2022-07-21 | 9.56 | $10.00 | 379440 |
| 2022-07-20 | 9.51 | $9.81 | 444320 |
| 2022-07-19 | 9.48 | $9.69 | 729390 |
| 2022-07-18 | 9.47 | $9.37 | 586370 |
| 2022-07-15 | 9.48 | $9.30 | 314170 |
| 2022-07-14 | 9.51 | $9.25 | 312570 |
| 2022-07-13 | 9.54 | $9.45 | 244430 |
| 2022-07-12 | 9.56 | $9.49 | 268070 |
| 2022-07-11 | 9.58 | $9.44 | 450920 |
| 2022-07-08 | 9.60 | $9.65 | 276810 |
| 2022-07-07 | 9.61 | $9.54 | 491970 |
| 2022-07-06 | 9.64 | $9.37 | 567390 |
| 2022-07-05 | 9.68 | $9.45 | 520180 |
| 2022-07-01 | 9.73 | $9.55 | 332150 |
| 2022-06-30 | 9.76 | $9.45 | 243430 |
| 2022-06-29 | 9.82 | $9.62 | 254190 |
| 2022-06-28 | 9.85 | $9.76 | 525350 |
| 2022-06-27 | 9.89 | $9.71 | 593800 |
| 2022-06-24 | 9.92 | $9.59 | 391740 |
| 2022-06-23 | 9.98 | $9.52 | 348870 |
| 2022-06-22 | 10.05 | $9.53 | 339100 |
| 2022-06-21 | 10.12 | $9.66 | 490770 |
| 2022-06-17 | 10.18 | $9.66 | 259910 |
| 2022-06-16 | 10.24 | $9.77 | 326640 |
| 2022-06-15 | 10.29 | $10.04 | 360090 |
| 2022-06-14 | 10.32 | $9.96 | 413420 |
| 2022-06-13 | 10.36 | $9.94 | 394650 |
| 2022-06-10 | 10.39 | $10.18 | 293300 |
| 2022-06-09 | 10.41 | $10.21 | 216950 |
| 2022-06-08 | 10.41 | $10.40 | 154380 |
| 2022-06-07 | 10.40 | $10.56 | 229250 |
| 2022-06-06 | 10.36 | $10.47 | 180090 |
| 2022-06-03 | 10.34 | $10.40 | 223810 |
| 2022-06-02 | 10.31 | $10.57 | 372180 |
| 2022-06-01 | 10.27 | $10.41 | 336510 |
| 2022-05-31 | 10.24 | $10.36 | 877320 |
| 2022-05-27 | 10.22 | $10.62 | 720090 |
| 2022-05-26 | 10.16 | $10.58 | 394540 |
| 2022-05-25 | 10.11 | $10.52 | 211280 |
| 2022-05-24 | 10.05 | $10.48 | 278590 |
| 2022-05-23 | 9.99 | $10.44 | 352300 |
| 2022-05-20 | 9.93 | $10.34 | 338990 |
| 2022-05-19 | 9.87 | $10.22 | 372720 |
| 2022-05-18 | 9.83 | $9.91 | 277800 |
| 2022-05-17 | 9.80 | $10.05 | 343220 |
| 2022-05-16 | 9.77 | $9.95 | 404890 |
| 2022-05-13 | 9.73 | $10.05 | 344120 |
| 2022-05-12 | 9.69 | $9.61 | 431780 |
| 2022-05-11 | 9.68 | $9.59 | 549950 |
| 2022-05-10 | 9.68 | $9.86 | 453600 |
| 2022-05-09 | 9.65 | $9.67 | 524500 |
| 2022-05-06 | 9.63 | $9.92 | 562290 |
| 2022-05-05 | 9.59 | $9.87 | 279010 |
| 2022-05-04 | 9.55 | $10.24 | 434360 |
| 2022-05-03 | 9.48 | $10.06 | 475070 |
| 2022-05-02 | 9.42 | $9.95 | 673400 |
| 2022-04-29 | 9.37 | $9.42 | 254140 |
| 2022-04-28 | 9.38 | $9.64 | 571530 |
| 2022-04-27 | 9.37 | $9.24 | 455230 |
| 2022-04-26 | 9.40 | $9.03 | 516060 |
| 2022-04-25 | 9.45 | $9.51 | 656620 |
| 2022-04-22 | 9.46 | $9.31 | 312380 |
| 2022-04-21 | 9.50 | $9.40 | 363140 |
| 2022-04-20 | 9.53 | $9.43 | 661720 |
| 2022-04-19 | 9.56 | $9.25 | 904430 |
| 2022-04-18 | 9.61 | $9.18 | 412230 |
| 2022-04-14 | 9.67 | $9.42 | 414060 |
| 2022-04-13 | 9.71 | $9.32 | 431720 |
| 2022-04-12 | 9.75 | $9.14 | 690280 |
| 2022-04-11 | 9.82 | $9.32 | 1.8M |
| 2022-04-08 | 9.86 | $9.55 | 1.5M |
| 2022-04-07 | 9.88 | $9.45 | 593220 |
| 2022-04-06 | 9.91 | $9.63 | 948010 |
| 2022-04-05 | 9.91 | $9.83 | 800230 |
| 2022-04-04 | 9.89 | $10.10 | 977510 |
| 2022-04-01 | 9.83 | $9.99 | 410040 |
| 2022-03-31 | 9.78 | $10.01 | 430110 |
| 2022-03-30 | 9.73 | $10.11 | 189560 |
| 2022-03-29 | 9.66 | $10.05 | 246800 |
| 2022-03-28 | 9.60 | $10.00 | 286790 |
| 2022-03-25 | 9.54 | $10.15 | 240360 |
| 2022-03-24 | 9.47 | $10.14 | 204360 |
| 2022-03-23 | 9.39 | $10.14 | 370590 |
| 2022-03-22 | 9.32 | $9.99 | 595950 |
| 2022-03-21 | 9.26 | $9.96 | 281890 |
| 2022-03-18 | 9.20 | $9.95 | 259820 |
| 2022-03-17 | 9.15 | $9.53 | 349180 |
| 2022-03-16 | 9.14 | $9.38 | 365770 |
| 2022-03-15 | 9.15 | $8.98 | 884420 |
| 2022-03-14 | 9.21 | $8.75 | 615610 |
| 2022-03-11 | 9.29 | $8.74 | 312630 |
| 2022-03-10 | 9.38 | $8.86 | 783000 |
| 2022-03-09 | 9.47 | $8.91 | 548420 |
| 2022-03-08 | 9.56 | $8.30 | 1.6M |
| 2022-03-07 | 9.72 | $8.55 | 1.4M |
| 2022-03-04 | 9.86 | $9.10 | 1.7M |
| 2022-03-03 | 9.95 | $9.29 | 1.5M |
| 2022-03-02 | 10.03 | $9.49 | 1.0M |
| 2022-03-01 | 10.09 | $9.59 | 732370 |
| 2022-02-28 | 10.15 | $9.89 | 1.5M |
| 2022-02-25 | 10.18 | $10.00 | 323180 |
| 2022-02-24 | 10.21 | $9.63 | 618290 |
| 2022-02-23 | 10.27 | $10.02 | 428650 |
| 2022-02-22 | 10.30 | $10.17 | 464530 |
| 2022-02-18 | 10.32 | $10.50 | 282390 |
| 2022-02-17 | 10.31 | $10.53 | 499880 |
| 2022-02-16 | 10.31 | $10.28 | 433060 |
| 2022-02-15 | 10.33 | $10.20 | 667630 |
| 2022-02-14 | 10.36 | $10.02 | 426430 |
| 2022-02-11 | 10.42 | $10.32 | 169580 |
| 2022-02-10 | 10.46 | $10.38 | 348490 |
| 2022-02-09 | 10.50 | $10.46 | 368080 |
| 2022-02-08 | 10.55 | $10.34 | 390370 |
| 2022-02-07 | 10.60 | $10.22 | 295400 |
| 2022-02-04 | 10.68 | $10.21 | 235430 |
| 2022-02-03 | 10.77 | $10.07 | 886340 |
| 2022-02-02 | 10.87 | $10.20 | 2.1M |
| 2022-02-01 | 10.97 | $10.13 | 10.8M |
| 2022-01-31 | 11.08 | $10.39 | 3.9M |
| 2022-01-28 | 11.16 | $10.43 | 943970 |
| 2022-01-27 | 11.25 | $10.52 | 1.4M |
| 2022-01-26 | 11.32 | $10.69 | 638970 |
| 2022-01-25 | 11.38 | $10.91 | 442390 |
| 2022-01-24 | 11.42 | $10.85 | 415460 |
| 2022-01-21 | 11.47 | $11.00 | 579920 |
| 2022-01-20 | 11.50 | $11.09 | 441790 |
| 2022-01-19 | 11.52 | $11.23 | 330970 |
| 2022-01-18 | 11.52 | $11.60 | 455650 |
| 2022-01-14 | 11.49 | $12.15 | 180730 |
| 2022-01-13 | 11.41 | $12.12 | 231300 |
| 2022-01-12 | 11.32 | $11.98 | 223280 |
| 2022-01-11 | 11.24 | $11.87 | 410250 |
| 2022-01-10 | 11.16 | $11.58 | 447990 |
| 2022-01-07 | 11.12 | $11.62 | 262360 |
| 2022-01-06 | 11.07 | $11.60 | 516250 |
| 2022-01-05 | 11.02 | $11.54 | 725470 |
| 2022-01-04 | 10.98 | $11.21 | 839720 |
| 2022-01-03 | 10.97 | $10.81 | 356780 |
| 2021-12-31 | 11.01 | $10.84 | 211150 |
| 2021-12-30 | 11.05 | $10.85 | 382290 |
| 2021-12-29 | 11.09 | $10.79 | 173250 |
| 2021-12-28 | 11.14 | $10.95 | 647320 |
| 2021-12-27 | 11.18 | $10.80 | 792980 |
| 2021-12-23 | 11.25 | $10.65 | 1.2M |
| 2021-12-22 | 11.34 | $10.95 | 762980 |
| 2021-12-21 | 11.41 | $11.04 | 836670 |
| 2021-12-20 | 11.47 | $11.03 | 949990 |
| 2021-12-17 | 11.55 | $11.20 | 742250 |
| 2021-12-16 | 11.62 | $11.28 | 283670 |
| 2021-12-15 | 11.69 | $11.10 | 326830 |
| 2021-12-14 | 11.78 | $11.03 | 537410 |
| 2021-12-13 | 11.89 | $11.28 | 242830 |
| 2021-12-10 | 11.98 | $11.57 | 413440 |
| 2021-12-09 | 12.04 | $11.29 | 1.1M |
| 2021-12-08 | 12.14 | $11.56 | 10.1M |
| 2021-12-07 | 12.22 | $11.73 | 5.6M |
| 2021-12-06 | 12.29 | $11.92 | 285650 |
| 2021-12-03 | 12.33 | $12.01 | 186820 |
| 2021-12-02 | 12.38 | $11.93 | 269760 |
| 2021-12-01 | 12.43 | $11.76 | 310210 |
| 2021-11-30 | 12.49 | $11.82 | 440600 |
| 2021-11-29 | 12.55 | $12.27 | 239940 |
| 2021-11-26 | 12.57 | $12.18 | 242590 |
| 2021-11-24 | 12.59 | $12.70 | 178090 |
| 2021-11-23 | 12.56 | $12.71 | 234410 |
| 2021-11-22 | 12.52 | $12.81 | 208870 |
| 2021-11-19 | 12.47 | $12.67 | 180820 |
| 2021-11-18 | 12.42 | $12.63 | 289010 |
| 2021-11-17 | 12.38 | $12.61 | 197880 |
| 2021-11-16 | 12.33 | $12.84 | 228450 |
| 2021-11-15 | 12.26 | $12.73 | 152520 |
| 2021-11-12 | 12.20 | $12.86 | 585730 |
| 2021-11-11 | 12.11 | $12.53 | 392270 |
| 2021-11-10 | 12.06 | $12.30 | 170710 |
| 2021-11-09 | 12.02 | $12.46 | 126550 |
| 2021-11-08 | 11.96 | $12.63 | 135700 |
| 2021-11-05 | 11.88 | $12.43 | 154750 |
| 2021-11-04 | 11.82 | $12.13 | 126750 |
| 2021-11-03 | 11.78 | $11.95 | 164830 |
| 2021-11-02 | 11.75 | $11.87 | 312080 |
| 2021-11-01 | 11.73 | $11.89 | 194440 |
| 2021-10-29 | 11.71 | $11.58 | 194400 |
| 2021-10-28 | 11.72 | $11.79 | 251440 |
| 2021-10-27 | 11.70 | $11.51 | 177280 |
| 2021-10-26 | 11.72 | $11.88 | 248760 |
| 2021-10-25 | 11.70 | $11.95 | 161260 |
| 2021-10-22 | 11.68 | $11.77 | 161970 |
| 2021-10-21 | 11.67 | $11.69 | 131010 |
| 2021-10-20 | 11.67 | $12.01 | 116770 |
| 2021-10-19 | 11.64 | $11.82 | 174420 |
| 2021-10-18 | 11.63 | $11.74 | 121220 |
| 2021-10-15 | 11.62 | $11.80 | 138150 |
| 2021-10-14 | 11.61 | $11.63 | 217100 |
| 2021-10-13 | 11.62 | $11.49 | 116680 |
| 2021-10-12 | 11.65 | $11.50 | 115640 |
| 2021-10-11 | 11.67 | $11.61 | 330890 |
| 2021-10-08 | 11.69 | $11.29 | 236830 |
| 2021-10-07 | 11.74 | $11.43 | 547850 |
| 2021-10-06 | 11.79 | $11.44 | 166560 |
| 2021-10-05 | 11.83 | $11.52 | 249400 |
| 2021-10-04 | 11.86 | $11.30 | 242210 |
| 2021-10-01 | 11.93 | $11.79 | 140400 |
| 2021-09-30 | 11.94 | $11.86 | 147730 |
| 2021-09-29 | 11.94 | $11.90 | 182270 |
| 2021-09-28 | 11.94 | $12.15 | 952550 |
| 2021-09-27 | 11.90 | $12.36 | 659780 |
| 2021-09-24 | 11.84 | $11.79 | 157990 |
| 2021-09-23 | 11.83 | $11.75 | 181230 |
| 2021-09-22 | 11.83 | $11.68 | 154810 |
| 2021-09-21 | 11.82 | $11.84 | 204660 |
| 2021-09-20 | 11.80 | $11.70 | 165080 |
| 2021-09-17 | 11.79 | $11.96 | 710040 |
| 2021-09-16 | 11.75 | $12.05 | 867520 |
| 2021-09-15 | 11.70 | $12.10 | 136740 |
| 2021-09-14 | 11.64 | $12.03 | 223880 |
| 2021-09-13 | 11.58 | $12.13 | 209350 |
| 2021-09-10 | 11.51 | $11.84 | 181480 |
| 2021-09-09 | 11.46 | $12.01 | 225910 |
| 2021-09-08 | 11.40 | $11.89 | 279020 |
| 2021-09-07 | 11.34 | $11.97 | 103300 |
| 2021-09-03 | 11.28 | $12.04 | 137370 |
| 2021-09-02 | 11.20 | $11.35 | 1.1M |
| 2021-09-01 | 11.18 | $11.25 | 1.4M |
| 2021-08-31 | 11.17 | $11.03 | 121360 |
| 2021-08-30 | 11.19 | $11.20 | 163450 |
| 2021-08-27 | 11.19 | $11.11 | 813290 |
| 2021-08-26 | 11.20 | $11.00 | 194250 |
| 2021-08-25 | 11.22 | $11.30 | 158200 |
| 2021-08-24 | 11.22 | $11.22 | 128620 |
| 2021-08-23 | 11.22 | $11.20 | 301810 |
| 2021-08-20 | 11.23 | $10.96 | 181520 |
| 2021-08-19 | 11.27 | $10.99 | 200290 |
| 2021-08-18 | 11.31 | $11.21 | 158190 |
| 2021-08-17 | 11.33 | $11.41 | 248320 |
| 2021-08-16 | 11.33 | $11.42 | 299360 |
| 2021-08-13 | 11.33 | $11.48 | 342160 |
| 2021-08-12 | 11.32 | $11.41 | 314970 |
| 2021-08-11 | 11.33 | $11.37 | 350660 |
| 2021-08-10 | 11.34 | $11.05 | 186570 |
| 2021-08-09 | 11.38 | $11.05 | 129210 |
| 2021-08-06 | 11.44 | $11.06 | 110170 |
| 2021-08-05 | 11.49 | $11.11 | 170090 |
| 2021-08-04 | 11.55 | $11.12 | 189210 |
| 2021-08-03 | 11.60 | $11.24 | 261860 |
| 2021-08-02 | 11.65 | $11.17 | 145260 |
| 2021-07-30 | 11.71 | $11.20 | 348280 |
| 2021-07-29 | 11.76 | $11.74 | 250180 |
| 2021-07-28 | 11.76 | $11.79 | 101480 |
| 2021-07-27 | 11.76 | $11.68 | 227330 |
| 2021-07-26 | 11.77 | $11.82 | 240870 |
| 2021-07-23 | 11.76 | $11.72 | 145430 |
| 2021-07-22 | 11.76 | $11.63 | 311010 |
| 2021-07-21 | 11.76 | $11.66 | 212100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.02
2026-07-17
Close Price
$29.17
Vol: 1.2M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.51
Average
18.68
Maximum
36.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.02 | $29.17 | 1.2M |
| 2026-07-16 | 29.03 | $29.38 | 831828 |
| 2026-07-15 | 29.00 | $29.20 | 544900 |
| 2026-07-14 | 29.00 | $29.75 | 552644 |
| 2026-07-13 | 28.89 | $29.11 | 455900 |
| 2026-07-10 | 28.91 | $29.42 | 1.1M |
| 2026-07-09 | 28.86 | $29.65 | 456400 |
| 2026-07-08 | 28.76 | $29.72 | 1.2M |
| 2026-07-07 | 28.64 | $29.94 | 2.4M |
| 2026-07-06 | 28.45 | $30.20 | 2.4M |
| 2026-07-02 | 28.18 | $28.82 | 566801 |
| 2026-07-01 | 28.16 | $27.35 | 618313 |
| 2026-06-30 | 28.46 | $27.68 | 550300 |
| 2026-06-29 | 28.75 | $28.01 | 592000 |
| 2026-06-26 | 29.01 | $27.90 | 558200 |
| 2026-06-25 | 29.34 | $27.90 | 578600 |
| 2026-06-24 | 29.74 | $29.11 | 569600 |
| 2026-06-23 | 29.94 | $29.37 | 2.6M |
| 2026-06-22 | 30.13 | $30.12 | 901900 |
| 2026-06-18 | 30.19 | $30.11 | 522218 |
| 2026-06-17 | 30.27 | $29.70 | 669024 |
| 2026-06-16 | 30.45 | $29.80 | 532421 |
| 2026-06-15 | 30.64 | $29.56 | 613400 |
| 2026-06-12 | 30.91 | $29.54 | 373300 |
| 2026-06-11 | 31.23 | $29.85 | 517833 |
| 2026-06-10 | 31.54 | $29.44 | 349200 |
| 2026-06-09 | 31.98 | $30.30 | 362339 |
| 2026-06-08 | 32.32 | $32.16 | 396100 |
| 2026-06-05 | 32.31 | $32.01 | 385726 |
| 2026-06-04 | 32.33 | $32.95 | 496805 |
| 2026-06-03 | 32.16 | $32.84 | 237009 |
| 2026-06-02 | 31.98 | $32.29 | 333738 |
| 2026-06-01 | 31.88 | $32.14 | 386504 |
| 2026-05-29 | 31.80 | $32.45 | 589600 |
| 2026-05-28 | 31.64 | $32.81 | 468000 |
| 2026-05-27 | 31.38 | $31.11 | 357117 |
| 2026-05-26 | 31.43 | $32.04 | 281814 |
| 2026-05-22 | 31.30 | $31.60 | 262623 |
| 2026-05-21 | 31.23 | $32.52 | 310118 |
| 2026-05-20 | 30.97 | $31.76 | 266440 |
| 2026-05-19 | 30.82 | $31.20 | 441739 |
| 2026-05-18 | 30.77 | $30.24 | 432700 |
| 2026-05-15 | 30.91 | $30.46 | 426300 |
| 2026-05-14 | 31.03 | $29.67 | 531200 |
| 2026-05-13 | 31.33 | $30.36 | 575015 |
| 2026-05-12 | 31.54 | $31.21 | 685527 |
| 2026-05-11 | 31.61 | $31.40 | 452547 |
| 2026-05-08 | 31.64 | $31.90 | 444500 |
| 2026-05-07 | 31.58 | $31.00 | 600716 |
| 2026-05-06 | 31.69 | $31.98 | 425826 |
| 2026-05-05 | 31.62 | $30.97 | 422700 |
| 2026-05-04 | 31.74 | $30.48 | 428900 |
| 2026-05-01 | 31.99 | $30.57 | 283300 |
| 2026-04-30 | 32.25 | $31.68 | 1.9M |
| 2026-04-29 | 32.33 | $31.50 | 857340 |
| 2026-04-28 | 32.44 | $31.36 | 850800 |
| 2026-04-27 | 32.61 | $33.90 | 394200 |
| 2026-04-24 | 32.26 | $32.82 | 287400 |
| 2026-04-23 | 32.08 | $32.59 | 421800 |
| 2026-04-22 | 31.92 | $31.98 | 430307 |
| 2026-04-21 | 31.86 | $32.04 | 331000 |
| 2026-04-20 | 31.77 | $32.66 | 498600 |
| 2026-04-17 | 31.53 | $33.14 | 394713 |
| 2026-04-16 | 31.16 | $32.85 | 334700 |
| 2026-04-15 | 30.78 | $33.03 | 237417 |
| 2026-04-14 | 30.31 | $31.84 | 436738 |
| 2026-04-13 | 30.01 | $31.14 | 651938 |
| 2026-04-10 | 29.81 | $30.45 | 418446 |
| 2026-04-09 | 29.73 | $30.71 | 346900 |
| 2026-04-08 | 29.59 | $31.46 | 671300 |
| 2026-04-07 | 29.27 | $29.93 | 750300 |
| 2026-04-06 | 29.22 | $29.81 | 591400 |
| 2026-04-02 | 29.19 | $29.87 | 605600 |
| 2026-04-01 | 29.16 | $29.93 | 639800 |
| 2026-03-31 | 29.11 | $29.11 | 754500 |
| 2026-03-30 | 29.23 | $28.09 | 463400 |
| 2026-03-27 | 29.59 | $28.51 | 419510 |
| 2026-03-26 | 29.93 | $29.46 | 413210 |
| 2026-03-25 | 30.12 | $30.84 | 372935 |
| 2026-03-24 | 30.07 | $30.54 | 495100 |
| 2026-03-23 | 30.07 | $31.47 | 659328 |
| 2026-03-20 | 29.88 | $29.27 | 591100 |
| 2026-03-19 | 30.12 | $30.49 | 504339 |
| 2026-03-18 | 30.16 | $29.79 | 292200 |
| 2026-03-17 | 30.36 | $30.30 | 553825 |
| 2026-03-16 | 30.49 | $30.75 | 480000 |
| 2026-03-13 | 30.54 | $29.99 | 395339 |
| 2026-03-12 | 30.78 | $30.73 | 527300 |
| 2026-03-11 | 30.90 | $30.50 | 298700 |
| 2026-03-10 | 31.09 | $31.40 | 647039 |
| 2026-03-09 | 31.13 | $30.88 | 572801 |
| 2026-03-06 | 31.29 | $29.67 | 1.9M |
| 2026-03-05 | 31.74 | $30.28 | 811202 |
| 2026-03-04 | 32.14 | $31.89 | 565600 |
| 2026-03-03 | 32.26 | $30.00 | 592300 |
| 2026-03-02 | 32.81 | $32.00 | 471100 |
| 2026-02-27 | 33.02 | $33.37 | 475700 |
| 2026-02-26 | 32.99 | $32.99 | 665900 |
| 2026-02-25 | 33.03 | $31.99 | 323743 |
| 2026-02-24 | 33.28 | $31.40 | 517100 |
| 2026-02-23 | 33.71 | $31.96 | 563100 |
| 2026-02-20 | 34.08 | $32.29 | 939600 |
| 2026-02-19 | 34.44 | $32.05 | 426502 |
| 2026-02-18 | 34.92 | $32.06 | 603022 |
| 2026-02-17 | 35.46 | $32.55 | 811000 |
| 2026-02-13 | 35.98 | $34.79 | 409600 |
| 2026-02-12 | 36.11 | $36.00 | 379149 |
| 2026-02-11 | 35.99 | $37.73 | 304600 |
| 2026-02-10 | 35.49 | $37.26 | 707013 |
| 2026-02-09 | 35.00 | $38.18 | 1.3M |
| 2026-02-06 | 34.23 | $35.50 | 533727 |
| 2026-02-05 | 33.90 | $32.92 | 1.6M |
| 2026-02-04 | 34.06 | $32.43 | 972920 |
| 2026-02-03 | 34.35 | $34.48 | 785800 |
| 2026-02-02 | 34.24 | $35.34 | 565300 |
| 2026-01-30 | 33.93 | $34.75 | 366700 |
| 2026-01-29 | 33.70 | $34.41 | 598423 |
| 2026-01-28 | 33.49 | $33.50 | 513700 |
| 2026-01-27 | 33.44 | $33.21 | 332400 |
| 2026-01-26 | 33.44 | $33.05 | 378400 |
| 2026-01-23 | 33.47 | $33.20 | 295717 |
| 2026-01-22 | 33.48 | $33.52 | 444330 |
| 2026-01-21 | 33.41 | $33.45 | 1.7M |
| 2026-01-20 | 33.35 | $32.21 | 2.0M |
| 2026-01-16 | 33.53 | $32.80 | 869522 |
| 2026-01-15 | 33.61 | $33.49 | 822100 |
| 2026-01-14 | 33.56 | $33.77 | 281500 |
| 2026-01-13 | 33.44 | $33.74 | 513321 |
| 2026-01-12 | 33.30 | $34.76 | 376200 |
| 2026-01-09 | 32.92 | $33.73 | 255232 |
| 2026-01-08 | 32.69 | $32.98 | 269500 |
| 2026-01-07 | 32.58 | $33.54 | 263500 |
| 2026-01-06 | 32.34 | $34.31 | 831600 |
| 2026-01-05 | 31.89 | $32.73 | 321200 |
| 2026-01-02 | 31.70 | $31.63 | 358500 |
| 2025-12-31 | 31.71 | $31.15 | 155900 |
| 2025-12-30 | 31.82 | $31.46 | 204500 |
| 2025-12-29 | 31.89 | $31.62 | 162400 |
| 2025-12-26 | 31.94 | $31.85 | 187000 |
| 2025-12-24 | 31.94 | $32.22 | 164042 |
| 2025-12-23 | 31.86 | $32.19 | 215823 |
| 2025-12-22 | 31.78 | $32.05 | 235902 |
| 2025-12-19 | 31.71 | $32.04 | 223311 |
| 2025-12-18 | 31.63 | $31.46 | 1.5M |
| 2025-12-17 | 31.66 | $31.70 | 1.4M |
| 2025-12-16 | 31.65 | $31.60 | 1.2M |
| 2025-12-15 | 31.65 | $31.70 | 200631 |
| 2025-12-12 | 31.64 | $31.63 | 205430 |
| 2025-12-11 | 31.63 | $31.54 | 198710 |
| 2025-12-10 | 31.65 | $31.75 | 314401 |
| 2025-12-09 | 31.62 | $31.51 | 173036 |
| 2025-12-08 | 31.63 | $31.31 | 252000 |
| 2025-12-05 | 31.70 | $31.66 | 161806 |
| 2025-12-04 | 31.69 | $31.63 | 205745 |
| 2025-12-03 | 31.70 | $31.46 | 212424 |
| 2025-12-02 | 31.73 | $31.55 | 824120 |
| 2025-12-01 | 31.76 | $31.30 | 422400 |
| 2025-11-28 | 31.84 | $31.99 | 374240 |
| 2025-11-26 | 31.79 | $31.52 | 614800 |
| 2025-11-25 | 31.82 | $30.71 | 333000 |
| 2025-11-24 | 32.03 | $30.71 | 354500 |
| 2025-11-21 | 32.28 | $30.47 | 399300 |
| 2025-11-20 | 32.61 | $30.17 | 337884 |
| 2025-11-19 | 33.05 | $30.54 | 328139 |
| 2025-11-18 | 33.49 | $30.69 | 467800 |
| 2025-11-17 | 33.95 | $32.70 | 216600 |
| 2025-11-14 | 34.06 | $32.91 | 959005 |
| 2025-11-13 | 34.13 | $33.37 | 1.0M |
| 2025-11-12 | 34.11 | $33.91 | 878220 |
| 2025-11-11 | 33.97 | $33.53 | 266112 |
| 2025-11-10 | 33.86 | $33.62 | 218700 |
| 2025-11-07 | 33.72 | $33.66 | 215145 |
| 2025-11-06 | 33.53 | $33.48 | 435000 |
| 2025-11-05 | 33.34 | $33.15 | 449800 |
| 2025-11-04 | 33.18 | $33.86 | 385700 |
| 2025-11-03 | 32.83 | $34.79 | 307600 |
| 2025-10-31 | 32.22 | $34.58 | 241733 |
| 2025-10-30 | 31.55 | $33.64 | 384640 |
| 2025-10-29 | 30.97 | $32.00 | 268142 |
| 2025-10-28 | 30.63 | $32.39 | 432600 |
| 2025-10-27 | 30.14 | $31.01 | 270100 |
| 2025-10-24 | 29.86 | $30.08 | 185500 |
| 2025-10-23 | 29.73 | $29.36 | 321721 |
| 2025-10-22 | 29.73 | $29.21 | 240600 |
| 2025-10-21 | 29.75 | $29.58 | 248026 |
| 2025-10-20 | 29.70 | $30.67 | 218805 |
| 2025-10-17 | 29.40 | $30.37 | 283845 |
| 2025-10-16 | 29.11 | $30.37 | 331200 |
| 2025-10-15 | 28.78 | $29.89 | 308605 |
| 2025-10-14 | 28.48 | $28.36 | 563711 |
| 2025-10-13 | 28.46 | $28.60 | 204308 |
| 2025-10-10 | 28.39 | $27.66 | 334500 |
| 2025-10-09 | 28.49 | $29.76 | 426900 |
| 2025-10-08 | 28.17 | $29.59 | 233500 |
| 2025-10-07 | 27.83 | $29.56 | 828813 |
| 2025-10-06 | 27.45 | $29.87 | 1.4M |
| 2025-10-03 | 26.93 | $29.43 | 221633 |
| 2025-10-02 | 26.43 | $27.44 | 441500 |
| 2025-10-01 | 26.26 | $26.27 | 304885 |
| 2025-09-30 | 26.32 | $26.29 | 228303 |
| 2025-09-29 | 26.39 | $26.43 | 252833 |
| 2025-09-26 | 26.44 | $26.26 | 180700 |
| 2025-09-25 | 26.54 | $26.63 | 385000 |
| 2025-09-24 | 26.58 | $26.89 | 625600 |
| 2025-09-23 | 26.58 | $26.16 | 293500 |
| 2025-09-22 | 26.73 | $26.24 | 288824 |
| 2025-09-19 | 26.89 | $26.16 | 567124 |
| 2025-09-18 | 27.10 | $27.04 | 250835 |
| 2025-09-17 | 27.16 | $27.00 | 203707 |
| 2025-09-16 | 27.24 | $27.51 | 164800 |
| 2025-09-15 | 27.22 | $27.92 | 231900 |
| 2025-09-12 | 27.12 | $27.64 | 154111 |
| 2025-09-11 | 27.06 | $28.14 | 1.1M |
| 2025-09-10 | 26.89 | $27.96 | 285000 |
| 2025-09-09 | 26.74 | $27.02 | 191500 |
| 2025-09-08 | 26.77 | $26.84 | 265500 |
| 2025-09-05 | 26.84 | $26.32 | 182811 |
| 2025-09-04 | 27.03 | $26.07 | 311800 |
| 2025-09-03 | 27.32 | $26.18 | 328719 |
| 2025-09-02 | 27.63 | $26.63 | 256300 |
| 2025-08-29 | 27.89 | $27.18 | 258800 |
| 2025-08-28 | 28.09 | $28.09 | 221902 |
| 2025-08-27 | 28.13 | $27.53 | 172900 |
| 2025-08-26 | 28.29 | $27.63 | 194200 |
| 2025-08-25 | 28.47 | $27.65 | 195904 |
| 2025-08-22 | 28.66 | $28.24 | 234000 |
| 2025-08-21 | 28.77 | $27.88 | 175237 |
| 2025-08-20 | 28.97 | $28.18 | 293232 |
| 2025-08-19 | 29.13 | $28.82 | 160900 |
| 2025-08-18 | 29.19 | $29.00 | 249500 |
| 2025-08-15 | 29.22 | $29.10 | 500416 |
| 2025-08-14 | 29.24 | $28.81 | 377844 |
| 2025-08-13 | 29.31 | $29.11 | 232300 |
| 2025-08-12 | 29.34 | $29.50 | 141909 |
| 2025-08-11 | 29.28 | $29.00 | 153342 |
| 2025-08-08 | 29.32 | $29.10 | 332000 |
| 2025-08-07 | 29.35 | $28.70 | 224100 |
| 2025-08-06 | 29.46 | $28.37 | 155805 |
| 2025-08-05 | 29.65 | $28.11 | 288705 |
| 2025-08-04 | 29.93 | $28.83 | 385402 |
| 2025-08-01 | 30.10 | $28.35 | 230200 |
| 2025-07-31 | 30.40 | $30.17 | 212900 |
| 2025-07-30 | 30.36 | $30.78 | 204700 |
| 2025-07-29 | 30.17 | $29.86 | 271243 |
| 2025-07-28 | 30.15 | $29.85 | 922338 |
| 2025-07-25 | 30.11 | $31.25 | 332235 |
| 2025-07-24 | 29.78 | $31.25 | 303800 |
| 2025-07-23 | 29.38 | $30.82 | 276530 |
| 2025-07-22 | 29.01 | $30.11 | 230600 |
| 2025-07-21 | 28.73 | $29.47 | 136600 |
| 2025-07-18 | 28.53 | $29.18 | 238215 |
| 2025-07-17 | 28.36 | $28.65 | 451400 |
| 2025-07-16 | 28.27 | $28.37 | 242300 |
| 2025-07-15 | 28.23 | $27.98 | 299800 |
| 2025-07-14 | 28.26 | $27.78 | 350327 |
| 2025-07-11 | 28.34 | $27.43 | 189000 |
| 2025-07-10 | 28.50 | $28.08 | 693927 |
| 2025-07-09 | 28.55 | $28.29 | 239900 |
| 2025-07-08 | 28.57 | $28.21 | 169900 |
| 2025-07-07 | 28.60 | $27.14 | 227100 |
| 2025-07-03 | 28.85 | $28.54 | 157700 |
| 2025-07-02 | 28.85 | $28.82 | 197013 |
| 2025-07-01 | 28.79 | $29.01 | 173413 |
| 2025-06-30 | 28.67 | $29.06 | 267114 |
| 2025-06-27 | 28.52 | $29.80 | 249701 |
| 2025-06-26 | 28.19 | $28.49 | 663900 |
| 2025-06-25 | 28.07 | $27.77 | 663900 |
| 2025-06-24 | 28.09 | $27.66 | 434644 |
| 2025-06-23 | 28.13 | $27.19 | 207348 |
| 2025-06-20 | 28.28 | $27.26 | 246500 |
| 2025-06-18 | 28.43 | $27.96 | 191323 |
| 2025-06-17 | 28.45 | $27.54 | 194421 |
| 2025-06-16 | 28.56 | $28.08 | 274221 |
| 2025-06-13 | 28.57 | $27.90 | 353600 |
| 2025-06-12 | 28.62 | $28.55 | 200928 |
| 2025-06-11 | 28.53 | $28.59 | 168900 |
| 2025-06-10 | 28.41 | $28.41 | 201328 |
| 2025-06-09 | 28.30 | $28.64 | 222844 |
| 2025-06-06 | 28.13 | $28.19 | 183900 |
| 2025-06-05 | 28.01 | $28.15 | 429410 |
| 2025-06-04 | 27.89 | $27.83 | 324200 |
| 2025-06-03 | 27.80 | $27.72 | 390345 |
| 2025-06-02 | 27.72 | $28.14 | 274400 |
| 2025-05-30 | 27.53 | $27.80 | 229738 |
| 2025-05-29 | 27.38 | $27.84 | 186026 |
| 2025-05-28 | 27.19 | $27.47 | 169542 |
| 2025-05-27 | 27.05 | $27.85 | 186800 |
| 2025-05-23 | 26.79 | $26.43 | 292700 |
| 2025-05-22 | 26.79 | $26.05 | 370200 |
| 2025-05-21 | 26.87 | $26.36 | 244405 |
| 2025-05-20 | 26.89 | $26.85 | 250107 |
| 2025-05-19 | 26.81 | $26.51 | 236800 |
| 2025-05-16 | 26.78 | $26.53 | 361500 |
| 2025-05-15 | 26.73 | $26.87 | 573100 |
| 2025-05-14 | 26.61 | $26.13 | 260000 |
| 2025-05-13 | 26.61 | $26.37 | 420400 |
| 2025-05-12 | 26.56 | $26.86 | 661300 |
| 2025-05-09 | 26.39 | $26.71 | 300940 |
| 2025-05-08 | 26.22 | $26.67 | 472416 |
| 2025-05-07 | 26.02 | $26.57 | 403627 |
| 2025-05-06 | 25.81 | $26.14 | 228732 |
| 2025-05-05 | 25.66 | $26.12 | 210017 |
| 2025-05-02 | 25.47 | $25.93 | 351546 |
| 2025-05-01 | 25.30 | $25.46 | 240544 |
| 2025-04-30 | 25.19 | $24.78 | 292033 |
| 2025-04-29 | 25.21 | $27.52 | 204900 |
| 2025-04-28 | 24.64 | $27.84 | 251100 |
| 2025-04-25 | 23.92 | $26.37 | 306218 |
| 2025-04-24 | 23.39 | $25.44 | 274600 |
| 2025-04-23 | 22.97 | $25.00 | 295600 |
| 2025-04-22 | 22.58 | $24.30 | 267700 |
| 2025-04-21 | 22.27 | $24.01 | 256743 |
| 2025-04-17 | 21.98 | $23.89 | 390920 |
| 2025-04-16 | 21.67 | $22.75 | 325015 |
| 2025-04-15 | 21.56 | $23.09 | 515519 |
| 2025-04-14 | 21.37 | $22.70 | 471800 |
| 2025-04-11 | 21.23 | $22.57 | 771900 |
| 2025-04-10 | 21.11 | $21.16 | 823900 |
| 2025-04-09 | 21.28 | $21.76 | 1.0M |
| 2025-04-08 | 21.35 | $19.88 | 824500 |
| 2025-04-07 | 21.84 | $19.00 | 1.1M |
| 2025-04-04 | 22.60 | $19.52 | 656300 |
| 2025-04-03 | 23.39 | $21.28 | 321720 |
| 2025-04-02 | 23.93 | $23.31 | 331545 |
| 2025-04-01 | 24.14 | $23.02 | 299600 |
| 2025-03-31 | 24.44 | $23.45 | 302800 |
| 2025-03-28 | 24.70 | $23.96 | 195206 |
| 2025-03-27 | 24.91 | $24.67 | 214900 |
| 2025-03-26 | 24.99 | $24.82 | 189300 |
| 2025-03-25 | 25.07 | $25.38 | 186600 |
| 2025-03-24 | 25.03 | $25.15 | 219100 |
| 2025-03-21 | 25.04 | $25.20 | 176400 |
| 2025-03-20 | 25.05 | $24.94 | 180400 |
| 2025-03-19 | 25.11 | $25.09 | 296930 |
| 2025-03-18 | 25.15 | $25.25 | 249518 |
| 2025-03-17 | 25.17 | $25.41 | 720704 |
| 2025-03-14 | 25.15 | $25.00 | 262221 |
| 2025-03-13 | 25.23 | $24.77 | 271135 |
| 2025-03-12 | 25.37 | $25.17 | 244000 |
| 2025-03-11 | 25.44 | $24.36 | 725511 |
| 2025-03-10 | 25.70 | $24.44 | 496619 |
| 2025-03-07 | 25.99 | $25.95 | 166100 |
| 2025-03-06 | 26.00 | $26.05 | 195246 |
| 2025-03-05 | 26.00 | $25.21 | 172938 |
| 2025-03-04 | 26.17 | $24.64 | 399000 |
| 2025-03-03 | 26.49 | $25.17 | 282700 |
| 2025-02-28 | 26.75 | $25.16 | 389732 |
| 2025-02-27 | 27.05 | $25.64 | 151927 |
| 2025-02-26 | 27.30 | $25.87 | 276200 |
| 2025-02-25 | 27.53 | $25.53 | 239300 |
| 2025-02-24 | 27.87 | $27.20 | 381738 |
| 2025-02-21 | 27.91 | $27.26 | 505227 |
| 2025-02-20 | 27.93 | $28.80 | 267109 |
| 2025-02-19 | 27.63 | $28.99 | 194345 |
| 2025-02-18 | 27.24 | $28.70 | 366938 |
| 2025-02-14 | 26.83 | $28.32 | 275242 |
| 2025-02-13 | 26.44 | $27.15 | 126476 |
| 2025-02-12 | 26.23 | $26.20 | 146552 |
| 2025-02-11 | 26.18 | $26.63 | 160772 |
| 2025-02-10 | 26.03 | $26.59 | 111780 |
| 2025-02-07 | 25.86 | $26.93 | 669536 |
| 2025-02-06 | 25.60 | $26.80 | 102418 |
| 2025-02-05 | 25.31 | $26.75 | 237106 |
| 2025-02-04 | 24.99 | $25.96 | 178366 |
| 2025-02-03 | 24.78 | $25.50 | 248606 |
| 2025-01-31 | 24.64 | $25.60 | 286478 |
| 2025-01-30 | 24.46 | $24.78 | 327352 |
| 2025-01-29 | 24.41 | $23.69 | 195160 |
| 2025-01-28 | 24.60 | $23.77 | 352100 |
| 2025-01-27 | 24.79 | $24.70 | 394812 |
| 2025-01-24 | 24.83 | $26.19 | 166320 |
| 2025-01-23 | 24.55 | $25.94 | 291994 |
| 2025-01-22 | 24.29 | $25.35 | 607514 |
| 2025-01-21 | 24.10 | $24.55 | 438140 |
| 2025-01-17 | 24.07 | $23.88 | 179688 |
| 2025-01-16 | 24.16 | $23.69 | 278880 |
| 2025-01-15 | 24.32 | $24.07 | 370404 |
| 2025-01-14 | 24.43 | $23.79 | 335738 |
| 2025-01-13 | 24.61 | $23.82 | 323800 |
| 2025-01-10 | 24.82 | $23.92 | 333598 |
| 2025-01-08 | 25.04 | $25.08 | 175680 |
| 2025-01-07 | 25.06 | $25.34 | 203140 |
| 2025-01-06 | 25.02 | $25.35 | 187356 |
| 2025-01-03 | 24.98 | $24.97 | 299142 |
| 2025-01-02 | 25.01 | $24.74 | 161078 |
| 2024-12-31 | 25.10 | $24.65 | 116002 |
| 2024-12-30 | 25.22 | $24.79 | 265564 |
| 2024-12-27 | 25.33 | $25.24 | 118002 |
| 2024-12-26 | 25.37 | $25.17 | 284552 |
| 2024-12-24 | 25.43 | $24.63 | 190872 |
| 2024-12-23 | 25.61 | $24.86 | 255724 |
| 2024-12-20 | 25.78 | $24.88 | 266042 |
| 2024-12-19 | 25.96 | $25.23 | 214864 |
| 2024-12-18 | 26.11 | $25.11 | 186130 |
| 2024-12-17 | 26.30 | $25.85 | 181544 |
| 2024-12-16 | 26.36 | $25.90 | 193730 |
| 2024-12-13 | 26.42 | $26.12 | 127454 |
| 2024-12-12 | 26.44 | $26.47 | 205542 |
| 2024-12-11 | 26.39 | $26.75 | 246268 |
| 2024-12-10 | 26.27 | $26.12 | 144514 |
| 2024-12-09 | 26.26 | $26.74 | 200016 |
| 2024-12-06 | 26.11 | $27.10 | 172324 |
| 2024-12-05 | 25.87 | $27.19 | 220834 |
| 2024-12-04 | 25.57 | $27.21 | 131944 |
| 2024-12-03 | 25.21 | $26.76 | 131226 |
| 2024-12-02 | 24.89 | $26.33 | 174998 |
| 2024-11-29 | 24.61 | $25.14 | 123078 |
| 2024-11-27 | 24.54 | $24.42 | 217174 |
| 2024-11-26 | 24.61 | $24.16 | 288340 |
| 2024-11-25 | 24.75 | $24.73 | 282902 |
| 2024-11-22 | 24.79 | $24.83 | 331854 |
| 2024-11-21 | 24.82 | $24.27 | 285892 |
| 2024-11-20 | 24.98 | $23.96 | 3.5M |
| 2024-11-19 | 25.23 | $24.87 | 311408 |
| 2024-11-18 | 25.32 | $25.10 | 199118 |
| 2024-11-15 | 25.39 | $25.07 | 240378 |
| 2024-11-14 | 25.47 | $25.45 | 212596 |
| 2024-11-13 | 25.49 | $25.02 | 205842 |
| 2024-11-12 | 25.60 | $25.65 | 248888 |
| 2024-11-11 | 25.60 | $26.61 | 583434 |
| 2024-11-08 | 25.39 | $25.86 | 464162 |
| 2024-11-07 | 25.32 | $26.00 | 184674 |
| 2024-11-06 | 25.19 | $25.09 | 144578 |
| 2024-11-05 | 25.25 | $24.35 | 186604 |
| 2024-11-04 | 25.47 | $24.44 | 186884 |
| 2024-11-01 | 25.71 | $24.40 | 159426 |
| 2024-10-31 | 25.99 | $25.25 | 320788 |
| 2024-10-30 | 26.14 | $24.08 | 404686 |
| 2024-10-29 | 26.56 | $26.37 | 1.3M |
| 2024-10-28 | 26.56 | $26.34 | 172524 |
| 2024-10-25 | 26.57 | $26.23 | 155998 |
| 2024-10-24 | 26.60 | $26.07 | 103706 |
| 2024-10-23 | 26.67 | $25.40 | 220216 |
| 2024-10-22 | 26.89 | $25.84 | 193230 |
| 2024-10-21 | 27.04 | $26.27 | 142134 |
| 2024-10-18 | 27.13 | $27.01 | 150780 |
| 2024-10-17 | 27.07 | $27.13 | 298182 |
| 2024-10-16 | 26.97 | $26.84 | 1.1M |
| 2024-10-15 | 26.91 | $26.25 | 879606 |
| 2024-10-14 | 26.96 | $26.70 | 173876 |
| 2024-10-11 | 26.92 | $26.60 | 282628 |
| 2024-10-10 | 26.90 | $26.53 | 152108 |
| 2024-10-09 | 26.87 | $26.80 | 226212 |
| 2024-10-08 | 26.78 | $26.80 | 999572 |
| 2024-10-07 | 26.67 | $26.11 | 291844 |
| 2024-10-04 | 26.69 | $25.99 | 117176 |
| 2024-10-03 | 26.72 | $25.78 | 145040 |
| 2024-10-02 | 26.80 | $26.92 | 346992 |
| 2024-10-01 | 26.64 | $26.68 | 941706 |
| 2024-09-30 | 26.51 | $26.50 | 544400 |
| 2024-09-27 | 26.38 | $26.28 | 251432 |
| 2024-09-26 | 26.28 | $27.89 | 134118 |
| 2024-09-25 | 25.81 | $26.44 | 423808 |
| 2024-09-24 | 25.56 | $26.85 | 275998 |
| 2024-09-23 | 25.19 | $26.19 | 124042 |
| 2024-09-20 | 24.89 | $25.94 | 171764 |
| 2024-09-19 | 24.59 | $26.06 | 146884 |
| 2024-09-18 | 24.21 | $24.48 | 204106 |
| 2024-09-17 | 24.10 | $24.32 | 150026 |
| 2024-09-16 | 24.00 | $24.59 | 191328 |
| 2024-09-13 | 23.84 | $24.35 | 130536 |
| 2024-09-12 | 23.69 | $24.22 | 147316 |
| 2024-09-11 | 23.54 | $23.66 | 364522 |
| 2024-09-10 | 23.49 | $23.10 | 281728 |
| 2024-09-09 | 23.55 | $22.65 | 323060 |
| 2024-09-06 | 23.71 | $22.19 | 210320 |
| 2024-09-05 | 23.98 | $23.83 | 156814 |
| 2024-09-04 | 23.96 | $23.11 | 1.3M |
| 2024-09-03 | 24.08 | $23.95 | 445754 |
| 2024-08-30 | 24.04 | $24.49 | 270234 |
| 2024-08-29 | 23.87 | $23.90 | 165480 |
| 2024-08-28 | 23.80 | $23.66 | 209508 |
| 2024-08-27 | 23.77 | $23.38 | 399160 |
| 2024-08-26 | 23.78 | $23.48 | 2.2M |
| 2024-08-23 | 23.78 | $23.93 | 156576 |
| 2024-08-22 | 23.67 | $23.83 | 205484 |
| 2024-08-21 | 23.57 | $24.38 | 178710 |
| 2024-08-20 | 23.32 | $23.78 | 160374 |
| 2024-08-19 | 23.17 | $24.46 | 711730 |
| 2024-08-16 | 22.84 | $24.30 | 232260 |
| 2024-08-15 | 22.49 | $23.55 | 162484 |
| 2024-08-14 | 22.24 | $23.16 | 318048 |
| 2024-08-13 | 22.03 | $23.78 | 563480 |
| 2024-08-12 | 21.66 | $22.29 | 243124 |
| 2024-08-09 | 21.54 | $22.24 | 222870 |
| 2024-08-08 | 21.42 | $21.70 | 288870 |
| 2024-08-07 | 21.39 | $21.80 | 415374 |
| 2024-08-06 | 21.34 | $21.08 | 667148 |
| 2024-08-05 | 21.43 | $20.25 | 730054 |
| 2024-08-02 | 21.71 | $20.20 | 753716 |
| 2024-08-01 | 22.06 | $22.18 | 151084 |
| 2024-07-31 | 22.04 | $23.13 | 210188 |
| 2024-07-30 | 21.81 | $20.96 | 161630 |
| 2024-07-29 | 22.01 | $20.93 | 314098 |
| 2024-07-26 | 22.25 | $20.71 | 218002 |
| 2024-07-25 | 22.57 | $20.00 | 298076 |
| 2024-07-24 | 23.09 | $21.55 | 542020 |
| 2024-07-23 | 23.36 | $21.90 | 1.7M |
| 2024-07-22 | 23.61 | $22.23 | 522140 |
| 2024-07-19 | 23.81 | $22.79 | 537300 |
| 2024-07-18 | 23.93 | $23.28 | 323434 |
| 2024-07-17 | 23.96 | $23.88 | 361454 |
| 2024-07-16 | 23.87 | $24.05 | 328260 |
| 2024-07-15 | 23.71 | $23.22 | 1.2M |
| 2024-07-12 | 23.70 | $23.37 | 428116 |
| 2024-07-11 | 23.65 | $23.40 | 670588 |
| 2024-07-10 | 23.58 | $24.11 | 530418 |
| 2024-07-09 | 23.34 | $23.81 | 181830 |
| 2024-07-08 | 23.12 | $23.26 | 5.8M |
| 2024-07-05 | 22.98 | $23.11 | 180940 |
| 2024-07-03 | 22.84 | $22.94 | 142890 |
| 2024-07-02 | 22.71 | $23.17 | 564030 |
| 2024-07-01 | 22.50 | $22.96 | 370810 |
| 2024-06-28 | 22.30 | $22.52 | 164760 |
| 2024-06-27 | 22.15 | $22.83 | 340170 |
| 2024-06-26 | 21.91 | $21.98 | 583160 |
| 2024-06-25 | 21.80 | $22.06 | 469290 |
| 2024-06-24 | 21.66 | $21.10 | 695230 |
| 2024-06-21 | 21.69 | $20.98 | 260850 |
| 2024-06-20 | 21.75 | $21.48 | 182040 |
| 2024-06-18 | 21.70 | $21.30 | 177990 |
| 2024-06-17 | 21.68 | $21.43 | 207040 |
| 2024-06-14 | 21.63 | $21.68 | 556900 |
| 2024-06-13 | 21.51 | $21.39 | 1.4M |
| 2024-06-12 | 21.42 | $21.77 | 719100 |
| 2024-06-11 | 21.24 | $21.61 | 269050 |
| 2024-06-10 | 21.05 | $21.93 | 141090 |
| 2024-06-07 | 20.76 | $20.90 | 443850 |
| 2024-06-06 | 20.63 | $20.85 | 353110 |
| 2024-06-05 | 20.50 | $20.74 | 329760 |
| 2024-06-04 | 20.36 | $21.19 | 273350 |
| 2024-06-03 | 20.09 | $20.97 | 899960 |
| 2024-05-31 | 19.83 | $20.55 | 282340 |
| 2024-05-30 | 19.61 | $20.08 | 219770 |
| 2024-05-29 | 19.45 | $19.92 | 317290 |
| 2024-05-28 | 19.29 | $20.27 | 263520 |
| 2024-05-24 | 19.04 | $19.89 | 243750 |
| 2024-05-23 | 18.82 | $19.01 | 152640 |
| 2024-05-22 | 18.75 | $18.84 | 200910 |
| 2024-05-21 | 18.70 | $19.06 | 201150 |
| 2024-05-20 | 18.60 | $18.60 | 519600 |
| 2024-05-17 | 18.58 | $18.45 | 793750 |
| 2024-05-16 | 18.58 | $18.27 | 249840 |
| 2024-05-15 | 18.62 | $18.56 | 2.0M |
| 2024-05-14 | 18.61 | $18.65 | 596560 |
| 2024-05-13 | 18.57 | $18.43 | 1.6M |
| 2024-05-10 | 18.57 | $18.51 | 115540 |
| 2024-05-09 | 18.56 | $18.38 | 110370 |
| 2024-05-08 | 18.56 | $18.39 | 112290 |
| 2024-05-07 | 18.57 | $18.90 | 184080 |
| 2024-05-06 | 18.46 | $19.05 | 155620 |
| 2024-05-03 | 18.31 | $18.90 | 142320 |
| 2024-05-02 | 18.16 | $18.64 | 136700 |
| 2024-05-01 | 18.04 | $18.57 | 113530 |
| 2024-04-30 | 17.92 | $18.45 | 385290 |
| 2024-04-29 | 17.80 | $17.93 | 164840 |
| 2024-04-26 | 17.77 | $17.77 | 249850 |
| 2024-04-25 | 17.78 | $16.94 | 294260 |
| 2024-04-24 | 17.95 | $17.66 | 406840 |
| 2024-04-23 | 18.01 | $17.22 | 575620 |
| 2024-04-22 | 18.16 | $17.31 | 215480 |
| 2024-04-19 | 18.32 | $17.39 | 329640 |
| 2024-04-18 | 18.49 | $17.70 | 246810 |
| 2024-04-17 | 18.61 | $17.99 | 486480 |
| 2024-04-16 | 18.70 | $18.24 | 765870 |
| 2024-04-15 | 18.74 | $18.73 | 229930 |
| 2024-04-12 | 18.68 | $18.75 | 192410 |
| 2024-04-11 | 18.60 | $19.09 | 149500 |
| 2024-04-10 | 18.44 | $18.34 | 270100 |
| 2024-04-09 | 18.40 | $18.61 | 265130 |
| 2024-04-08 | 18.31 | $18.33 | 188080 |
| 2024-04-05 | 18.25 | $18.35 | 309630 |
| 2024-04-04 | 18.17 | $18.00 | 546990 |
| 2024-04-03 | 18.16 | $17.99 | 574590 |
| 2024-04-02 | 18.14 | $17.80 | 157460 |
| 2024-04-01 | 18.15 | $17.70 | 131440 |
| 2024-03-28 | 18.19 | $18.23 | 202410 |
| 2024-03-27 | 18.12 | $18.47 | 313230 |
| 2024-03-26 | 17.98 | $18.17 | 1.1M |
| 2024-03-25 | 17.88 | $18.23 | 274680 |
| 2024-03-22 | 17.75 | $18.20 | 1.4M |
| 2024-03-21 | 17.60 | $18.28 | 1.2M |
| 2024-03-20 | 17.40 | $17.66 | 1.3M |
| 2024-03-19 | 17.31 | $17.46 | 285710 |
| 2024-03-18 | 17.24 | $17.05 | 118880 |
| 2024-03-15 | 17.24 | $16.79 | 113150 |
| 2024-03-14 | 17.30 | $16.73 | 117670 |
| 2024-03-13 | 17.37 | $16.71 | 147620 |
| 2024-03-12 | 17.46 | $16.79 | 195040 |
| 2024-03-11 | 17.55 | $16.82 | 169730 |
| 2024-03-08 | 17.63 | $17.58 | 168890 |
| 2024-03-07 | 17.57 | $17.66 | 124760 |
| 2024-03-06 | 17.48 | $17.61 | 274570 |
| 2024-03-05 | 17.38 | $17.66 | 271500 |
| 2024-03-04 | 17.25 | $17.49 | 321850 |
| 2024-03-01 | 17.13 | $17.25 | 201530 |
| 2024-02-29 | 17.04 | $16.84 | 177640 |
| 2024-02-28 | 17.02 | $16.86 | 106090 |
| 2024-02-27 | 16.98 | $17.05 | 147370 |
| 2024-02-26 | 16.90 | $16.94 | 155270 |
| 2024-02-23 | 16.83 | $17.23 | 193640 |
| 2024-02-22 | 16.67 | $17.20 | 306220 |
| 2024-02-21 | 16.50 | $16.65 | 181010 |
| 2024-02-20 | 16.41 | $16.36 | 213680 |
| 2024-02-16 | 16.37 | $16.18 | 188970 |
| 2024-02-15 | 16.35 | $16.29 | 207870 |
| 2024-02-14 | 16.31 | $16.11 | 329520 |
| 2024-02-13 | 16.29 | $16.20 | 1.1M |
| 2024-02-12 | 16.25 | $16.34 | 130970 |
| 2024-02-09 | 16.17 | $16.24 | 182460 |
| 2024-02-08 | 16.10 | $16.07 | 329460 |
| 2024-02-07 | 16.04 | $15.92 | 353510 |
| 2024-02-06 | 16.01 | $15.97 | 133970 |
| 2024-02-05 | 15.95 | $16.04 | 398090 |
| 2024-02-02 | 15.87 | $16.20 | 958140 |
| 2024-02-01 | 15.74 | $16.11 | 227450 |
| 2024-01-31 | 15.61 | $15.84 | 465040 |
| 2024-01-30 | 15.50 | $15.32 | 1.3M |
| 2024-01-29 | 15.49 | $15.47 | 191290 |
| 2024-01-26 | 15.44 | $15.19 | 166340 |
| 2024-01-25 | 15.44 | $15.59 | 303390 |
| 2024-01-24 | 15.36 | $15.40 | 531290 |
| 2024-01-23 | 15.29 | $15.35 | 1.6M |
| 2024-01-22 | 15.23 | $15.48 | 181870 |
| 2024-01-19 | 15.12 | $15.24 | 224620 |
| 2024-01-18 | 15.05 | $15.22 | 346790 |
| 2024-01-17 | 14.96 | $15.10 | 215890 |
| 2024-01-16 | 14.88 | $15.19 | 279440 |
| 2024-01-12 | 14.77 | $15.16 | 166700 |
| 2024-01-11 | 14.65 | $15.18 | 165470 |
| 2024-01-10 | 14.50 | $14.70 | 152430 |
| 2024-01-09 | 14.43 | $14.75 | 160290 |
| 2024-01-08 | 14.33 | $14.40 | 165500 |
| 2024-01-05 | 14.29 | $14.19 | 121130 |
| 2024-01-04 | 14.28 | $14.05 | 263910 |
| 2024-01-03 | 14.30 | $14.08 | 559670 |
| 2024-01-02 | 14.32 | $14.24 | 201460 |
| 2023-12-29 | 14.31 | $14.46 | 101670 |
| 2023-12-28 | 14.24 | $14.41 | 116450 |
| 2023-12-27 | 14.18 | $14.30 | 143770 |
| 2023-12-26 | 14.12 | $14.17 | 184980 |
| 2023-12-22 | 14.09 | $14.15 | 190080 |
| 2023-12-21 | 14.05 | $14.24 | 191510 |
| 2023-12-20 | 13.98 | $13.65 | 163050 |
| 2023-12-19 | 14.02 | $13.91 | 269760 |
| 2023-12-18 | 14.02 | $13.83 | 187040 |
| 2023-12-15 | 14.03 | $13.66 | 268790 |
| 2023-12-14 | 14.08 | $14.02 | 117560 |
| 2023-12-13 | 14.05 | $13.99 | 225370 |
| 2023-12-12 | 14.03 | $13.81 | 175790 |
| 2023-12-11 | 14.04 | $13.73 | 192860 |
| 2023-12-08 | 14.07 | $13.74 | 147200 |
| 2023-12-07 | 14.09 | $13.90 | 197090 |
| 2023-12-06 | 14.09 | $14.00 | 136320 |
| 2023-12-05 | 14.06 | $13.83 | 157680 |
| 2023-12-04 | 14.05 | $14.08 | 190840 |
| 2023-12-01 | 14.00 | $14.23 | 163810 |
| 2023-11-30 | 13.90 | $13.87 | 324650 |
| 2023-11-29 | 13.85 | $13.56 | 168290 |
| 2023-11-28 | 13.86 | $13.73 | 508620 |
| 2023-11-27 | 13.84 | $14.02 | 129160 |
| 2023-11-24 | 13.75 | $14.02 | 371930 |
| 2023-11-22 | 13.64 | $13.85 | 135470 |
| 2023-11-21 | 13.54 | $13.78 | 142600 |
| 2023-11-20 | 13.45 | $13.80 | 210840 |
| 2023-11-17 | 13.33 | $13.86 | 427140 |
| 2023-11-16 | 13.18 | $13.34 | 216090 |
| 2023-11-15 | 13.11 | $13.27 | 142490 |
| 2023-11-14 | 13.05 | $13.52 | 249390 |
| 2023-11-13 | 12.92 | $13.36 | 276520 |
| 2023-11-10 | 12.80 | $13.17 | 310560 |
| 2023-11-09 | 12.70 | $12.92 | 158120 |
| 2023-11-08 | 12.63 | $12.80 | 619060 |
| 2023-11-07 | 12.59 | $12.86 | 561420 |
| 2023-11-06 | 12.52 | $12.94 | 224500 |
| 2023-11-03 | 12.42 | $13.20 | 221920 |
| 2023-11-02 | 12.25 | $12.97 | 268160 |
| 2023-11-01 | 12.10 | $12.89 | 168520 |
| 2023-10-31 | 11.95 | $12.75 | 297790 |
| 2023-10-30 | 11.80 | $12.61 | 238400 |
| 2023-10-27 | 11.66 | $12.20 | 335440 |
| 2023-10-26 | 11.59 | $11.54 | 317330 |
| 2023-10-25 | 11.64 | $11.60 | 460320 |
| 2023-10-24 | 11.69 | $11.80 | 455210 |
| 2023-10-23 | 11.71 | $11.62 | 363880 |
| 2023-10-20 | 11.78 | $11.59 | 173030 |
| 2023-10-19 | 11.86 | $11.74 | 317120 |
| 2023-10-18 | 11.93 | $11.78 | 513820 |
| 2023-10-17 | 12.00 | $12.11 | 983350 |
| 2023-10-16 | 12.02 | $12.20 | 378870 |
| 2023-10-13 | 12.02 | $11.99 | 300240 |
| 2023-10-12 | 12.07 | $12.31 | 813440 |
| 2023-10-11 | 12.06 | $11.96 | 279380 |
| 2023-10-10 | 12.13 | $11.96 | 390590 |
| 2023-10-09 | 12.21 | $11.87 | 160250 |
| 2023-10-06 | 12.32 | $11.86 | 549950 |
| 2023-10-05 | 12.46 | $11.99 | 246890 |
| 2023-10-04 | 12.59 | $11.70 | 291570 |
| 2023-10-03 | 12.80 | $12.02 | 294280 |
| 2023-10-02 | 12.99 | $12.36 | 356300 |
| 2023-09-29 | 13.13 | $12.44 | 315460 |
| 2023-09-28 | 13.27 | $12.95 | 997250 |
| 2023-09-27 | 13.34 | $13.09 | 713240 |
| 2023-09-26 | 13.38 | $12.99 | 167600 |
| 2023-09-25 | 13.45 | $13.15 | 206490 |
| 2023-09-22 | 13.49 | $13.27 | 178800 |
| 2023-09-21 | 13.52 | $13.30 | 1.5M |
| 2023-09-20 | 13.55 | $13.42 | 1.2M |
| 2023-09-19 | 13.55 | $13.47 | 1.2M |
| 2023-09-18 | 13.54 | $13.47 | 88190 |
| 2023-09-15 | 13.53 | $13.44 | 238070 |
| 2023-09-14 | 13.52 | $13.48 | 285700 |
| 2023-09-13 | 13.50 | $13.24 | 1.1M |
| 2023-09-12 | 13.52 | $13.53 | 217310 |
| 2023-09-11 | 13.49 | $13.72 | 94900 |
| 2023-09-08 | 13.41 | $13.40 | 132460 |
| 2023-09-07 | 13.38 | $13.56 | 276680 |
| 2023-09-06 | 13.31 | $13.63 | 330020 |
| 2023-09-05 | 13.22 | $13.62 | 222520 |
| 2023-09-01 | 13.11 | $13.59 | 163880 |
| 2023-08-31 | 12.99 | $13.30 | 161910 |
| 2023-08-30 | 12.91 | $13.01 | 312810 |
| 2023-08-29 | 12.88 | $13.02 | 374970 |
| 2023-08-28 | 12.84 | $13.04 | 221910 |
| 2023-08-25 | 12.79 | $12.87 | 244120 |
| 2023-08-24 | 12.77 | $12.76 | 145440 |
| 2023-08-23 | 12.77 | $12.91 | 1.2M |
| 2023-08-22 | 12.73 | $12.80 | 1.1M |
| 2023-08-21 | 12.71 | $12.66 | 199430 |
| 2023-08-18 | 12.72 | $12.51 | 841400 |
| 2023-08-17 | 12.76 | $12.51 | 842580 |
| 2023-08-16 | 12.81 | $12.65 | 249420 |
| 2023-08-15 | 12.84 | $12.69 | 413120 |
| 2023-08-14 | 12.86 | $12.79 | 204040 |
| 2023-08-11 | 12.86 | $12.74 | 100330 |
| 2023-08-10 | 12.87 | $12.76 | 121800 |
| 2023-08-09 | 12.88 | $12.67 | 268440 |
| 2023-08-08 | 12.91 | $12.78 | 168320 |
| 2023-08-07 | 12.92 | $13.04 | 139430 |
| 2023-08-04 | 12.88 | $12.87 | 115040 |
| 2023-08-03 | 12.86 | $12.66 | 177030 |
| 2023-08-02 | 12.89 | $12.85 | 446210 |
| 2023-08-01 | 12.88 | $13.26 | 228310 |
| 2023-07-31 | 12.78 | $13.10 | 169660 |
| 2023-07-28 | 12.69 | $12.50 | 157780 |
| 2023-07-27 | 12.72 | $12.62 | 126450 |
| 2023-07-26 | 12.73 | $12.57 | 330250 |
| 2023-07-25 | 12.75 | $12.56 | 699610 |
| 2023-07-24 | 12.77 | $12.57 | 107650 |
| 2023-07-21 | 12.79 | $12.62 | 394800 |
| 2023-07-20 | 12.81 | $12.72 | 439750 |
| 2023-07-19 | 12.80 | $12.97 | 978640 |
| 2023-07-18 | 12.74 | $12.79 | 786460 |
| 2023-07-17 | 12.71 | $12.76 | 132550 |
| 2023-07-14 | 12.68 | $12.75 | 378390 |
| 2023-07-13 | 12.64 | $12.88 | 343250 |
| 2023-07-12 | 12.57 | $12.57 | 123900 |
| 2023-07-11 | 12.55 | $12.60 | 354190 |
| 2023-07-10 | 12.53 | $12.57 | 134440 |
| 2023-07-07 | 12.50 | $12.50 | 173650 |
| 2023-07-06 | 12.48 | $12.31 | 130420 |
| 2023-07-05 | 12.50 | $12.38 | 109070 |
| 2023-07-03 | 12.51 | $12.52 | 127370 |
| 2023-06-30 | 12.48 | $12.45 | 166080 |
| 2023-06-29 | 12.47 | $12.32 | 120710 |
| 2023-06-28 | 12.48 | $12.39 | 266640 |
| 2023-06-27 | 12.48 | $12.25 | 164030 |
| 2023-06-26 | 12.50 | $12.11 | 164950 |
| 2023-06-23 | 12.56 | $12.07 | 165940 |
| 2023-06-22 | 12.63 | $12.55 | 205200 |
| 2023-06-21 | 12.61 | $12.52 | 160290 |
| 2023-06-20 | 12.60 | $12.29 | 145250 |
| 2023-06-16 | 12.62 | $12.56 | 166060 |
| 2023-06-15 | 12.60 | $12.73 | 161930 |
| 2023-06-14 | 12.53 | $12.80 | 156430 |
| 2023-06-13 | 12.43 | $12.68 | 215480 |
| 2023-06-12 | 12.34 | $12.58 | 176490 |
| 2023-06-09 | 12.26 | $12.60 | 1.9M |
| 2023-06-08 | 12.15 | $12.36 | 406820 |
| 2023-06-07 | 12.08 | $12.15 | 158440 |
| 2023-06-06 | 12.04 | $12.42 | 236460 |
| 2023-06-05 | 11.93 | $12.12 | 493460 |
| 2023-06-02 | 11.87 | $12.15 | 469820 |
| 2023-06-01 | 11.80 | $11.66 | 187230 |
| 2023-05-31 | 11.81 | $11.50 | 282920 |
| 2023-05-30 | 11.86 | $11.57 | 968330 |
| 2023-05-26 | 11.90 | $11.89 | 166900 |
| 2023-05-25 | 11.88 | $11.64 | 196060 |
| 2023-05-24 | 11.90 | $11.54 | 187490 |
| 2023-05-23 | 11.96 | $11.72 | 115300 |
| 2023-05-22 | 11.97 | $11.99 | 171530 |
| 2023-05-19 | 11.94 | $12.02 | 495940 |
| 2023-05-18 | 11.89 | $12.06 | 190630 |
| 2023-05-17 | 11.82 | $11.94 | 174130 |
| 2023-05-16 | 11.76 | $11.88 | 269090 |
| 2023-05-15 | 11.71 | $11.83 | 151430 |
| 2023-05-12 | 11.66 | $11.70 | 149670 |
| 2023-05-11 | 11.62 | $11.65 | 186600 |
| 2023-05-10 | 11.59 | $11.55 | 176560 |
| 2023-05-09 | 11.58 | $11.72 | 226260 |
| 2023-05-08 | 11.52 | $11.63 | 1.0M |
| 2023-05-05 | 11.47 | $11.58 | 118780 |
| 2023-05-04 | 11.43 | $11.37 | 216140 |
| 2023-05-03 | 11.42 | $11.30 | 178960 |
| 2023-05-02 | 11.42 | $11.18 | 182880 |
| 2023-05-01 | 11.45 | $11.39 | 163670 |
| 2023-04-28 | 11.44 | $11.08 | 321960 |
| 2023-04-27 | 11.48 | $11.33 | 299350 |
| 2023-04-26 | 11.48 | $11.31 | 607210 |
| 2023-04-25 | 11.49 | $11.44 | 207110 |
| 2023-04-24 | 11.46 | $11.67 | 1.8M |
| 2023-04-21 | 11.39 | $11.62 | 1.1M |
| 2023-04-20 | 11.30 | $11.44 | 354110 |
| 2023-04-19 | 11.24 | $11.35 | 148060 |
| 2023-04-18 | 11.19 | $11.32 | 459680 |
| 2023-04-17 | 11.14 | $11.20 | 201350 |
| 2023-04-14 | 11.10 | $11.11 | 113770 |
| 2023-04-13 | 11.07 | $11.15 | 833170 |
| 2023-04-12 | 11.03 | $11.04 | 1.2M |
| 2023-04-11 | 11.00 | $10.96 | 232110 |
| 2023-04-10 | 10.98 | $11.04 | 816540 |
| 2023-04-06 | 10.95 | $10.94 | 172230 |
| 2023-04-05 | 10.93 | $10.84 | 162930 |
| 2023-04-04 | 10.92 | $11.17 | 110880 |
| 2023-04-03 | 10.84 | $11.10 | 123110 |
| 2023-03-31 | 10.76 | $11.00 | 156190 |
| 2023-03-30 | 10.69 | $11.03 | 308020 |
| 2023-03-29 | 10.61 | $11.02 | 122120 |
| 2023-03-28 | 10.51 | $10.92 | 142240 |
| 2023-03-27 | 10.41 | $10.70 | 159470 |
| 2023-03-24 | 10.34 | $10.51 | 216840 |
| 2023-03-23 | 10.31 | $10.47 | 121160 |
| 2023-03-22 | 10.27 | $10.38 | 310900 |
| 2023-03-21 | 10.26 | $10.47 | 144230 |
| 2023-03-20 | 10.21 | $10.45 | 658840 |
| 2023-03-17 | 10.17 | $10.25 | 495980 |
| 2023-03-16 | 10.16 | $10.04 | 404180 |
| 2023-03-15 | 10.20 | $9.94 | 227550 |
| 2023-03-14 | 10.26 | $10.02 | 132150 |
| 2023-03-13 | 10.32 | $10.13 | 147170 |
| 2023-03-10 | 10.36 | $10.32 | 148190 |
| 2023-03-09 | 10.37 | $10.39 | 147750 |
| 2023-03-08 | 10.36 | $10.54 | 124740 |
| 2023-03-07 | 10.33 | $10.44 | 106300 |
| 2023-03-06 | 10.31 | $10.53 | 133610 |
| 2023-03-03 | 10.26 | $10.49 | 144490 |
| 2023-03-02 | 10.22 | $10.25 | 279850 |
| 2023-03-01 | 10.23 | $10.21 | 181340 |
| 2023-02-28 | 10.24 | $10.09 | 253750 |
| 2023-02-27 | 10.28 | $10.11 | 358580 |
| 2023-02-24 | 10.32 | $9.99 | 182480 |
| 2023-02-23 | 10.39 | $10.12 | 161850 |
| 2023-02-22 | 10.45 | $10.00 | 156830 |
| 2023-02-21 | 10.55 | $10.33 | 176410 |
| 2023-02-17 | 10.59 | $10.43 | 130720 |
| 2023-02-16 | 10.61 | $10.39 | 113910 |
| 2023-02-15 | 10.65 | $10.40 | 158340 |
| 2023-02-14 | 10.69 | $10.54 | 180050 |
| 2023-02-13 | 10.70 | $10.68 | 165300 |
| 2023-02-10 | 10.69 | $10.66 | 333750 |
| 2023-02-09 | 10.68 | $10.70 | 155510 |
| 2023-02-08 | 10.66 | $10.61 | 138670 |
| 2023-02-07 | 10.65 | $10.70 | 629440 |
| 2023-02-06 | 10.62 | $10.57 | 329100 |
| 2023-02-03 | 10.62 | $10.59 | 242160 |
| 2023-02-02 | 10.60 | $10.96 | 171550 |
| 2023-02-01 | 10.51 | $10.63 | 406530 |
| 2023-01-31 | 10.47 | $10.47 | 127020 |
| 2023-01-30 | 10.45 | $10.46 | 181700 |
| 2023-01-27 | 10.44 | $10.65 | 123570 |
| 2023-01-26 | 10.38 | $10.67 | 154070 |
| 2023-01-25 | 10.31 | $10.65 | 402220 |
| 2023-01-24 | 10.23 | $10.50 | 196640 |
| 2023-01-23 | 10.17 | $10.40 | 645270 |
| 2023-01-20 | 10.12 | $10.42 | 397530 |
| 2023-01-19 | 10.06 | $10.20 | 400020 |
| 2023-01-18 | 10.04 | $10.16 | 216050 |
| 2023-01-17 | 10.02 | $10.12 | 225990 |
| 2023-01-13 | 10.00 | $10.05 | 298800 |
| 2023-01-12 | 10.00 | $10.04 | 242910 |
| 2023-01-11 | 10.00 | $9.97 | 186220 |
| 2023-01-10 | 10.02 | $9.89 | 249360 |
| 2023-01-09 | 10.06 | $10.03 | 263350 |
| 2023-01-06 | 10.07 | $9.99 | 299280 |
| 2023-01-05 | 10.10 | $9.67 | 159970 |
| 2023-01-04 | 10.19 | $9.94 | 305340 |
| 2023-01-03 | 10.25 | $10.10 | 282840 |
| 2022-12-30 | 10.28 | $10.11 | 200490 |
| 2022-12-29 | 10.31 | $10.23 | 188780 |
| 2022-12-28 | 10.33 | $10.06 | 285670 |
| 2022-12-27 | 10.38 | $10.14 | 173680 |
| 2022-12-23 | 10.42 | $10.16 | 222620 |
| 2022-12-22 | 10.46 | $10.15 | 723520 |
| 2022-12-21 | 10.52 | $10.38 | 501030 |
| 2022-12-20 | 10.53 | $10.39 | 419980 |
| 2022-12-19 | 10.54 | $10.27 | 239780 |
| 2022-12-16 | 10.57 | $10.32 | 346980 |
| 2022-12-15 | 10.60 | $10.32 | 169680 |
| 2022-12-14 | 10.64 | $10.52 | 191470 |
| 2022-12-13 | 10.63 | $10.58 | 562560 |
| 2022-12-12 | 10.61 | $10.35 | 623610 |
| 2022-12-09 | 10.64 | $10.37 | 247380 |
| 2022-12-08 | 10.66 | $10.33 | 906550 |
| 2022-12-07 | 10.69 | $10.49 | 551770 |
| 2022-12-06 | 10.70 | $10.28 | 283090 |
| 2022-12-05 | 10.74 | $10.30 | 590690 |
| 2022-12-02 | 10.79 | $10.63 | 431740 |
| 2022-12-01 | 10.77 | $10.76 | 453280 |
| 2022-11-30 | 10.72 | $10.72 | 281860 |
| 2022-11-29 | 10.66 | $10.58 | 230590 |
| 2022-11-28 | 10.62 | $10.63 | 385910 |
| 2022-11-25 | 10.57 | $10.71 | 393670 |
| 2022-11-23 | 10.48 | $10.64 | 141600 |
| 2022-11-22 | 10.39 | $10.49 | 497190 |
| 2022-11-21 | 10.32 | $10.37 | 399740 |
| 2022-11-18 | 10.26 | $10.35 | 530390 |
| 2022-11-17 | 10.19 | $10.35 | 427860 |
| 2022-11-16 | 10.11 | $10.32 | 316650 |
| 2022-11-15 | 10.02 | $10.41 | 359660 |
| 2022-11-14 | 9.89 | $10.39 | 695260 |
| 2022-11-11 | 9.75 | $10.41 | 212130 |
| 2022-11-10 | 9.57 | $10.22 | 610810 |
| 2022-11-09 | 9.41 | $9.68 | 303690 |
| 2022-11-08 | 9.33 | $9.76 | 535620 |
| 2022-11-07 | 9.22 | $9.70 | 787100 |
| 2022-11-04 | 9.11 | $9.65 | 529990 |
| 2022-11-03 | 8.99 | $9.28 | 712800 |
| 2022-11-02 | 8.93 | $9.31 | 398320 |
| 2022-11-01 | 8.85 | $9.47 | 618350 |
| 2022-10-31 | 8.72 | $9.06 | 825450 |
| 2022-10-28 | 8.66 | $8.89 | 388320 |
| 2022-10-27 | 8.63 | $8.80 | 472710 |
| 2022-10-26 | 8.62 | $8.92 | 272510 |
| 2022-10-25 | 8.57 | $8.97 | 576470 |
| 2022-10-24 | 8.51 | $8.64 | 811440 |
| 2022-10-21 | 8.52 | $8.71 | 452850 |
| 2022-10-20 | 8.51 | $8.53 | 665470 |
| 2022-10-19 | 8.53 | $8.53 | 266820 |
| 2022-10-18 | 8.57 | $8.64 | 644440 |
| 2022-10-17 | 8.58 | $8.73 | 645140 |
| 2022-10-14 | 8.58 | $8.55 | 420240 |
| 2022-10-13 | 8.63 | $8.63 | 651910 |
| 2022-10-12 | 8.66 | $8.60 | 407910 |
| 2022-10-11 | 8.70 | $8.70 | 860700 |
| 2022-10-10 | 8.74 | $8.84 | 611590 |
| 2022-10-07 | 8.75 | $8.86 | 606900 |
| 2022-10-06 | 8.76 | $8.99 | 274450 |
| 2022-10-05 | 8.75 | $8.97 | 449520 |
| 2022-10-04 | 8.75 | $9.04 | 1.0M |
| 2022-10-03 | 8.72 | $8.77 | 853280 |
| 2022-09-30 | 8.76 | $8.51 | 1.0M |
| 2022-09-29 | 8.86 | $8.66 | 1.3M |
| 2022-09-28 | 8.94 | $8.87 | 576960 |
| 2022-09-27 | 8.99 | $8.65 | 1.3M |
| 2022-09-26 | 9.10 | $8.77 | 594200 |
| 2022-09-23 | 9.21 | $8.88 | 455230 |
| 2022-09-22 | 9.31 | $9.13 | 751480 |
| 2022-09-21 | 9.38 | $8.99 | 357380 |
| 2022-09-20 | 9.48 | $9.24 | 403150 |
| 2022-09-19 | 9.56 | $9.41 | 527250 |
| 2022-09-16 | 9.61 | $9.34 | 265970 |
| 2022-09-15 | 9.68 | $9.45 | 391810 |
| 2022-09-14 | 9.74 | $9.61 | 253160 |
| 2022-09-13 | 9.78 | $9.44 | 269130 |
| 2022-09-12 | 9.87 | $9.81 | 418390 |
| 2022-09-09 | 9.88 | $9.86 | 340050 |
| 2022-09-08 | 9.89 | $9.72 | 498220 |
| 2022-09-07 | 9.94 | $9.62 | 391000 |
| 2022-09-06 | 10.01 | $9.66 | 294170 |
| 2022-09-02 | 10.08 | $9.80 | 234430 |
| 2022-09-01 | 10.13 | $9.98 | 394000 |
| 2022-08-31 | 10.16 | $9.96 | 213290 |
| 2022-08-30 | 10.19 | $9.99 | 229010 |
| 2022-08-29 | 10.22 | $10.02 | 278640 |
| 2022-08-26 | 10.25 | $10.13 | 444930 |
| 2022-08-25 | 10.27 | $10.41 | 386180 |
| 2022-08-24 | 10.22 | $10.19 | 283840 |
| 2022-08-23 | 10.21 | $10.02 | 387290 |
| 2022-08-22 | 10.23 | $10.04 | 322830 |
| 2022-08-19 | 10.26 | $10.23 | 423890 |
| 2022-08-18 | 10.24 | $10.30 | 348140 |
| 2022-08-17 | 10.21 | $10.33 | 316970 |
| 2022-08-16 | 10.17 | $10.36 | 373780 |
| 2022-08-15 | 10.11 | $10.39 | 275740 |
| 2022-08-12 | 10.03 | $10.40 | 635940 |
| 2022-08-11 | 9.94 | $10.10 | 568780 |
| 2022-08-10 | 9.90 | $10.07 | 300660 |
| 2022-08-09 | 9.86 | $9.75 | 753170 |
| 2022-08-08 | 9.88 | $9.86 | 838450 |
| 2022-08-05 | 9.88 | $9.89 | 239550 |
| 2022-08-04 | 9.87 | $9.92 | 153090 |
| 2022-08-03 | 9.85 | $9.92 | 390960 |
| 2022-08-02 | 9.83 | $9.77 | 352900 |
| 2022-08-01 | 9.84 | $10.02 | 379680 |
| 2022-07-29 | 9.79 | $9.79 | 359390 |
| 2022-07-28 | 9.79 | $10.02 | 359600 |
| 2022-07-27 | 9.74 | $10.01 | 171500 |
| 2022-07-26 | 9.68 | $9.78 | 246790 |
| 2022-07-25 | 9.66 | $9.91 | 246250 |
| 2022-07-22 | 9.61 | $9.98 | 293520 |
| 2022-07-21 | 9.53 | $10.00 | 379440 |
| 2022-07-20 | 9.45 | $9.81 | 444320 |
| 2022-07-19 | 9.39 | $9.69 | 729390 |
| 2022-07-18 | 9.34 | $9.37 | 586370 |
| 2022-07-15 | 9.36 | $9.30 | 314170 |
| 2022-07-14 | 9.39 | $9.25 | 312570 |
| 2022-07-13 | 9.45 | $9.45 | 244430 |
| 2022-07-12 | 9.47 | $9.49 | 268070 |
| 2022-07-11 | 9.48 | $9.44 | 450920 |
| 2022-07-08 | 9.51 | $9.65 | 276810 |
| 2022-07-07 | 9.50 | $9.54 | 491970 |
| 2022-07-06 | 9.52 | $9.37 | 567390 |
| 2022-07-05 | 9.57 | $9.45 | 520180 |
| 2022-07-01 | 9.62 | $9.55 | 332150 |
| 2022-06-30 | 9.65 | $9.45 | 243430 |
| 2022-06-29 | 9.71 | $9.62 | 254190 |
| 2022-06-28 | 9.75 | $9.76 | 525350 |
| 2022-06-27 | 9.76 | $9.71 | 593800 |
| 2022-06-24 | 9.79 | $9.59 | 391740 |
| 2022-06-23 | 9.85 | $9.52 | 348870 |
| 2022-06-22 | 9.93 | $9.53 | 339100 |
| 2022-06-21 | 10.02 | $9.66 | 490770 |
| 2022-06-17 | 10.10 | $9.66 | 259910 |
| 2022-06-16 | 10.20 | $9.77 | 326640 |
| 2022-06-15 | 10.28 | $10.04 | 360090 |
| 2022-06-14 | 10.33 | $9.96 | 413420 |
| 2022-06-13 | 10.39 | $9.94 | 394650 |
| 2022-06-10 | 10.47 | $10.18 | 293300 |
| 2022-06-09 | 10.51 | $10.21 | 216950 |
| 2022-06-08 | 10.55 | $10.40 | 154380 |
| 2022-06-07 | 10.56 | $10.56 | 229250 |
| 2022-06-06 | 10.53 | $10.47 | 180090 |
| 2022-06-03 | 10.51 | $10.40 | 223810 |
| 2022-06-02 | 10.51 | $10.57 | 372180 |
| 2022-06-01 | 10.46 | $10.41 | 336510 |
| 2022-05-31 | 10.45 | $10.36 | 877320 |
| 2022-05-27 | 10.43 | $10.62 | 720090 |
| 2022-05-26 | 10.36 | $10.58 | 394540 |
| 2022-05-25 | 10.29 | $10.52 | 211280 |
| 2022-05-24 | 10.21 | $10.48 | 278590 |
| 2022-05-23 | 10.13 | $10.44 | 352300 |
| 2022-05-20 | 10.04 | $10.34 | 338990 |
| 2022-05-19 | 9.96 | $10.22 | 372720 |
| 2022-05-18 | 9.89 | $9.91 | 277800 |
| 2022-05-17 | 9.87 | $10.05 | 343220 |
| 2022-05-16 | 9.82 | $9.95 | 404890 |
| 2022-05-13 | 9.79 | $10.05 | 344120 |
| 2022-05-12 | 9.73 | $9.61 | 431780 |
| 2022-05-11 | 9.74 | $9.59 | 549950 |
| 2022-05-10 | 9.77 | $9.86 | 453600 |
| 2022-05-09 | 9.74 | $9.67 | 524500 |
| 2022-05-06 | 9.75 | $9.92 | 562290 |
| 2022-05-05 | 9.70 | $9.87 | 279010 |
| 2022-05-04 | 9.66 | $10.24 | 434360 |
| 2022-05-03 | 9.54 | $10.06 | 475070 |
| 2022-05-02 | 9.43 | $9.95 | 673400 |
| 2022-04-29 | 9.33 | $9.42 | 254140 |
| 2022-04-28 | 9.32 | $9.64 | 571530 |
| 2022-04-27 | 9.27 | $9.24 | 455230 |
| 2022-04-26 | 9.29 | $9.03 | 516060 |
| 2022-04-25 | 9.36 | $9.51 | 656620 |
| 2022-04-22 | 9.34 | $9.31 | 312380 |
| 2022-04-21 | 9.37 | $9.40 | 363140 |
| 2022-04-20 | 9.38 | $9.43 | 661720 |
| 2022-04-19 | 9.38 | $9.25 | 904430 |
| 2022-04-18 | 9.43 | $9.18 | 412230 |
| 2022-04-14 | 9.49 | $9.42 | 414060 |
| 2022-04-13 | 9.52 | $9.32 | 431720 |
| 2022-04-12 | 9.58 | $9.14 | 690280 |
| 2022-04-11 | 9.68 | $9.32 | 1.8M |
| 2022-04-08 | 9.76 | $9.55 | 1.5M |
| 2022-04-07 | 9.80 | $9.45 | 593220 |
| 2022-04-06 | 9.88 | $9.63 | 948010 |
| 2022-04-05 | 9.92 | $9.83 | 800230 |
| 2022-04-04 | 9.94 | $10.10 | 977510 |
| 2022-04-01 | 9.89 | $9.99 | 410040 |
| 2022-03-31 | 9.86 | $10.01 | 430110 |
| 2022-03-30 | 9.83 | $10.11 | 189560 |
| 2022-03-29 | 9.76 | $10.05 | 246800 |
| 2022-03-28 | 9.70 | $10.00 | 286790 |
| 2022-03-25 | 9.64 | $10.15 | 240360 |
| 2022-03-24 | 9.54 | $10.14 | 204360 |
| 2022-03-23 | 9.42 | $10.14 | 370590 |
| 2022-03-22 | 9.29 | $9.99 | 595950 |
| 2022-03-21 | 9.17 | $9.96 | 281890 |
| 2022-03-18 | 9.03 | $9.95 | 259820 |
| 2022-03-17 | 8.88 | $9.53 | 349180 |
| 2022-03-16 | 8.80 | $9.38 | 365770 |
| 2022-03-15 | 8.73 | $8.98 | 884420 |
| 2022-03-14 | 8.75 | $8.75 | 615610 |
| 2022-03-11 | 8.82 | $8.74 | 312630 |
| 2022-03-10 | 8.90 | $8.86 | 783000 |
| 2022-03-09 | 8.98 | $8.91 | 548420 |
| 2022-03-08 | 9.06 | $8.30 | 1.6M |
| 2022-03-07 | 9.28 | $8.55 | 1.4M |
| 2022-03-04 | 9.49 | $9.10 | 1.7M |
| 2022-03-03 | 9.63 | $9.29 | 1.5M |
| 2022-03-02 | 9.74 | $9.49 | 1.0M |
| 2022-03-01 | 9.84 | $9.59 | 732370 |
| 2022-02-28 | 9.93 | $9.89 | 1.5M |
| 2022-02-25 | 9.97 | $10.00 | 323180 |
| 2022-02-24 | 10.00 | $9.63 | 618290 |
| 2022-02-23 | 10.12 | $10.02 | 428650 |
| 2022-02-22 | 10.17 | $10.17 | 464530 |
| 2022-02-18 | 10.20 | $10.50 | 282390 |
| 2022-02-17 | 10.17 | $10.53 | 499880 |
| 2022-02-16 | 10.12 | $10.28 | 433060 |
| 2022-02-15 | 10.13 | $10.20 | 667630 |
| 2022-02-14 | 10.15 | $10.02 | 426430 |
| 2022-02-11 | 10.22 | $10.32 | 169580 |
| 2022-02-10 | 10.24 | $10.38 | 348490 |
| 2022-02-09 | 10.25 | $10.46 | 368080 |
| 2022-02-08 | 10.25 | $10.34 | 390370 |
| 2022-02-07 | 10.28 | $10.22 | 295400 |
| 2022-02-04 | 10.33 | $10.21 | 235430 |
| 2022-02-03 | 10.41 | $10.07 | 886340 |
| 2022-02-02 | 10.52 | $10.20 | 2.1M |
| 2022-02-01 | 10.63 | $10.13 | 10.8M |
| 2022-01-31 | 10.77 | $10.39 | 3.9M |
| 2022-01-28 | 10.88 | $10.43 | 943970 |
| 2022-01-27 | 11.00 | $10.52 | 1.4M |
| 2022-01-26 | 11.12 | $10.69 | 638970 |
| 2022-01-25 | 11.22 | $10.91 | 442390 |
| 2022-01-24 | 11.30 | $10.85 | 415460 |
| 2022-01-21 | 11.41 | $11.00 | 579920 |
| 2022-01-20 | 11.49 | $11.09 | 441790 |
| 2022-01-19 | 11.58 | $11.23 | 330970 |
| 2022-01-18 | 11.64 | $11.60 | 455650 |
| 2022-01-14 | 11.64 | $12.15 | 180730 |
| 2022-01-13 | 11.53 | $12.12 | 231300 |
| 2022-01-12 | 11.40 | $11.98 | 223280 |
| 2022-01-11 | 11.28 | $11.87 | 410250 |
| 2022-01-10 | 11.16 | $11.58 | 447990 |
| 2022-01-07 | 11.09 | $11.62 | 262360 |
| 2022-01-06 | 10.99 | $11.60 | 516250 |
| 2022-01-05 | 10.89 | $11.54 | 725470 |
| 2022-01-04 | 10.79 | $11.21 | 839720 |
| 2022-01-03 | 10.74 | $10.81 | 356780 |
| 2021-12-31 | 10.77 | $10.84 | 211150 |
| 2021-12-30 | 10.80 | $10.85 | 382290 |
| 2021-12-29 | 10.83 | $10.79 | 173250 |
| 2021-12-28 | 10.88 | $10.95 | 647320 |
| 2021-12-27 | 10.92 | $10.80 | 792980 |
| 2021-12-23 | 10.99 | $10.65 | 1.2M |
| 2021-12-22 | 11.10 | $10.95 | 762980 |
| 2021-12-21 | 11.18 | $11.04 | 836670 |
| 2021-12-20 | 11.24 | $11.03 | 949990 |
| 2021-12-17 | 11.33 | $11.20 | 742250 |
| 2021-12-16 | 11.39 | $11.28 | 283670 |
| 2021-12-15 | 11.45 | $11.10 | 326830 |
| 2021-12-14 | 11.55 | $11.03 | 537410 |
| 2021-12-13 | 11.69 | $11.28 | 242830 |
| 2021-12-10 | 11.80 | $11.57 | 413440 |
| 2021-12-09 | 11.87 | $11.29 | 1.1M |
| 2021-12-08 | 12.01 | $11.56 | 10.1M |
| 2021-12-07 | 12.12 | $11.73 | 5.6M |
| 2021-12-06 | 12.20 | $11.92 | 285650 |
| 2021-12-03 | 12.26 | $12.01 | 186820 |
| 2021-12-02 | 12.32 | $11.93 | 269760 |
| 2021-12-01 | 12.39 | $11.76 | 310210 |
| 2021-11-30 | 12.51 | $11.82 | 440600 |
| 2021-11-29 | 12.64 | $12.27 | 239940 |
| 2021-11-26 | 12.70 | $12.18 | 242590 |
| 2021-11-24 | 12.78 | $12.70 | 178090 |
| 2021-11-23 | 12.76 | $12.71 | 234410 |
| 2021-11-22 | 12.74 | $12.81 | 208870 |
| 2021-11-19 | 12.69 | $12.67 | 180820 |
| 2021-11-18 | 12.65 | $12.63 | 289010 |
| 2021-11-17 | 12.62 | $12.61 | 197880 |
| 2021-11-16 | 12.59 | $12.84 | 228450 |
| 2021-11-15 | 12.50 | $12.73 | 152520 |
| 2021-11-12 | 12.42 | $12.86 | 585730 |
| 2021-11-11 | 12.30 | $12.53 | 392270 |
| 2021-11-10 | 12.23 | $12.30 | 170710 |
| 2021-11-09 | 12.19 | $12.46 | 126550 |
| 2021-11-08 | 12.11 | $12.63 | 135700 |
| 2021-11-05 | 11.99 | $12.43 | 154750 |
| 2021-11-04 | 11.88 | $12.13 | 126750 |
| 2021-11-03 | 11.82 | $11.95 | 164830 |
| 2021-11-02 | 11.78 | $11.87 | 312080 |
| 2021-11-01 | 11.76 | $11.89 | 194440 |
| 2021-10-29 | 11.73 | $11.58 | 194400 |
| 2021-10-28 | 11.76 | $11.79 | 251440 |
| 2021-10-27 | 11.75 | $11.51 | 177280 |
| 2021-10-26 | 11.80 | $11.88 | 248760 |
| 2021-10-25 | 11.78 | $11.95 | 161260 |
| 2021-10-22 | 11.73 | $11.77 | 161970 |
| 2021-10-21 | 11.72 | $11.69 | 131010 |
| 2021-10-20 | 11.73 | $12.01 | 116770 |
| 2021-10-19 | 11.67 | $11.82 | 174420 |
| 2021-10-18 | 11.63 | $11.74 | 121220 |
| 2021-10-15 | 11.61 | $11.80 | 138150 |
| 2021-10-14 | 11.58 | $11.63 | 217100 |
| 2021-10-13 | 11.57 | $11.49 | 116680 |
| 2021-10-12 | 11.60 | $11.50 | 115640 |
| 2021-10-11 | 11.62 | $11.61 | 330890 |
| 2021-10-08 | 11.63 | $11.29 | 236830 |
| 2021-10-07 | 11.70 | $11.43 | 547850 |
| 2021-10-06 | 11.76 | $11.44 | 166560 |
| 2021-10-05 | 11.82 | $11.52 | 249400 |
| 2021-10-04 | 11.88 | $11.30 | 242210 |
| 2021-10-01 | 11.99 | $11.79 | 140400 |
| 2021-09-30 | 12.01 | $11.86 | 147730 |
| 2021-09-29 | 12.03 | $11.90 | 182270 |
| 2021-09-28 | 12.04 | $12.15 | 952550 |
| 2021-09-27 | 11.99 | $12.36 | 659780 |
| 2021-09-24 | 11.89 | $11.79 | 157990 |
| 2021-09-23 | 11.90 | $11.75 | 181230 |
| 2021-09-22 | 11.91 | $11.68 | 154810 |
| 2021-09-21 | 11.94 | $11.84 | 204660 |
| 2021-09-20 | 11.94 | $11.70 | 165080 |
| 2021-09-17 | 11.97 | $11.96 | 710040 |
| 2021-09-16 | 11.94 | $12.05 | 867520 |
| 2021-09-15 | 11.89 | $12.10 | 136740 |
| 2021-09-14 | 11.82 | $12.03 | 223880 |
| 2021-09-13 | 11.76 | $12.13 | 209350 |
| 2021-09-10 | 11.66 | $11.84 | 181480 |
| 2021-09-09 | 11.61 | $12.01 | 225910 |
| 2021-09-08 | 11.51 | $11.89 | 279020 |
| 2021-09-07 | 11.42 | $11.97 | 103300 |
| 2021-09-03 | 11.30 | $12.04 | 137370 |
| 2021-09-02 | 11.15 | $11.35 | 1.1M |
| 2021-09-01 | 11.11 | $11.25 | 1.4M |
| 2021-08-31 | 11.10 | $11.03 | 121360 |
| 2021-08-30 | 11.12 | $11.20 | 163450 |
| 2021-08-27 | 11.12 | $11.11 | 813290 |
| 2021-08-26 | 11.13 | $11.00 | 194250 |
| 2021-08-25 | 11.18 | $11.30 | 158200 |
| 2021-08-24 | 11.16 | $11.22 | 128620 |
| 2021-08-23 | 11.16 | $11.20 | 301810 |
| 2021-08-20 | 11.17 | $10.96 | 181520 |
| 2021-08-19 | 11.23 | $10.99 | 200290 |
| 2021-08-18 | 11.29 | $11.21 | 158190 |
| 2021-08-17 | 11.31 | $11.41 | 248320 |
| 2021-08-16 | 11.30 | $11.42 | 299360 |
| 2021-08-13 | 11.28 | $11.48 | 342160 |
| 2021-08-12 | 11.25 | $11.41 | 314970 |
| 2021-08-11 | 11.23 | $11.37 | 350660 |
| 2021-08-10 | 11.22 | $11.05 | 186570 |
| 2021-08-09 | 11.27 | $11.05 | 129210 |
| 2021-08-06 | 11.33 | $11.06 | 110170 |
| 2021-08-05 | 11.40 | $11.11 | 170090 |
| 2021-08-04 | 11.47 | $11.12 | 189210 |
| 2021-08-03 | 11.55 | $11.24 | 261860 |
| 2021-08-02 | 11.62 | $11.17 | 145260 |
| 2021-07-30 | 11.71 | $11.20 | 348280 |
| 2021-07-29 | 11.81 | $11.74 | 250180 |
| 2021-07-28 | 11.81 | $11.79 | 101480 |
| 2021-07-27 | 11.80 | $11.68 | 227330 |
| 2021-07-26 | 11.82 | $11.82 | 240870 |
| 2021-07-23 | 11.80 | $11.72 | 145430 |
| 2021-07-22 | 11.80 | $11.63 | 311010 |
| 2021-07-21 | 11.82 | $11.66 | 212100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.19
2026-07-17
Close Price
$29.17
Vol: 1.2M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.50
Average
18.67
Maximum
36.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.19 | $29.17 | 1.2M |
| 2026-07-16 | 29.21 | $29.38 | 831828 |
| 2026-07-15 | 29.16 | $29.20 | 544900 |
| 2026-07-14 | 29.16 | $29.75 | 552644 |
| 2026-07-13 | 28.99 | $29.11 | 455900 |
| 2026-07-10 | 28.99 | $29.42 | 1.1M |
| 2026-07-09 | 28.90 | $29.65 | 456400 |
| 2026-07-08 | 28.72 | $29.72 | 1.2M |
| 2026-07-07 | 28.49 | $29.94 | 2.4M |
| 2026-07-06 | 28.14 | $30.20 | 2.4M |
| 2026-07-02 | 27.66 | $28.82 | 566801 |
| 2026-07-01 | 27.52 | $27.35 | 618313 |
| 2026-06-30 | 27.84 | $27.68 | 550300 |
| 2026-06-29 | 28.14 | $28.01 | 592000 |
| 2026-06-26 | 28.42 | $27.90 | 558200 |
| 2026-06-25 | 28.81 | $27.90 | 578600 |
| 2026-06-24 | 29.30 | $29.11 | 569600 |
| 2026-06-23 | 29.52 | $29.37 | 2.6M |
| 2026-06-22 | 29.72 | $30.12 | 901900 |
| 2026-06-18 | 29.74 | $30.11 | 522218 |
| 2026-06-17 | 29.78 | $29.70 | 669024 |
| 2026-06-16 | 29.97 | $29.80 | 532421 |
| 2026-06-15 | 30.17 | $29.56 | 613400 |
| 2026-06-12 | 30.51 | $29.54 | 373300 |
| 2026-06-11 | 30.93 | $29.85 | 517833 |
| 2026-06-10 | 31.36 | $29.44 | 349200 |
| 2026-06-09 | 32.00 | $30.30 | 362339 |
| 2026-06-08 | 32.52 | $32.16 | 396100 |
| 2026-06-05 | 32.55 | $32.01 | 385726 |
| 2026-06-04 | 32.63 | $32.95 | 496805 |
| 2026-06-03 | 32.42 | $32.84 | 237009 |
| 2026-06-02 | 32.19 | $32.29 | 333738 |
| 2026-06-01 | 32.09 | $32.14 | 386504 |
| 2026-05-29 | 32.00 | $32.45 | 589600 |
| 2026-05-28 | 31.79 | $32.81 | 468000 |
| 2026-05-27 | 31.42 | $31.11 | 357117 |
| 2026-05-26 | 31.51 | $32.04 | 281814 |
| 2026-05-22 | 31.32 | $31.60 | 262623 |
| 2026-05-21 | 31.22 | $32.52 | 310118 |
| 2026-05-20 | 30.82 | $31.76 | 266440 |
| 2026-05-19 | 30.57 | $31.20 | 441739 |
| 2026-05-18 | 30.46 | $30.24 | 432700 |
| 2026-05-15 | 30.62 | $30.46 | 426300 |
| 2026-05-14 | 30.76 | $29.67 | 531200 |
| 2026-05-13 | 31.18 | $30.36 | 575015 |
| 2026-05-12 | 31.47 | $31.21 | 685527 |
| 2026-05-11 | 31.57 | $31.40 | 452547 |
| 2026-05-08 | 31.62 | $31.90 | 444500 |
| 2026-05-07 | 31.52 | $31.00 | 600716 |
| 2026-05-06 | 31.69 | $31.98 | 425826 |
| 2026-05-05 | 31.59 | $30.97 | 422700 |
| 2026-05-04 | 31.78 | $30.48 | 428900 |
| 2026-05-01 | 32.16 | $30.57 | 283300 |
| 2026-04-30 | 32.59 | $31.68 | 1.9M |
| 2026-04-29 | 32.76 | $31.50 | 857340 |
| 2026-04-28 | 33.01 | $31.36 | 850800 |
| 2026-04-27 | 33.35 | $33.90 | 394200 |
| 2026-04-24 | 32.95 | $32.82 | 287400 |
| 2026-04-23 | 32.78 | $32.59 | 421800 |
| 2026-04-22 | 32.64 | $31.98 | 430307 |
| 2026-04-21 | 32.64 | $32.04 | 331000 |
| 2026-04-20 | 32.62 | $32.66 | 498600 |
| 2026-04-17 | 32.38 | $33.14 | 394713 |
| 2026-04-16 | 31.92 | $32.85 | 334700 |
| 2026-04-15 | 31.45 | $33.03 | 237417 |
| 2026-04-14 | 30.81 | $31.84 | 436738 |
| 2026-04-13 | 30.41 | $31.14 | 651938 |
| 2026-04-10 | 30.13 | $30.45 | 418446 |
| 2026-04-09 | 30.02 | $30.71 | 346900 |
| 2026-04-08 | 29.80 | $31.46 | 671300 |
| 2026-04-07 | 29.30 | $29.93 | 750300 |
| 2026-04-06 | 29.19 | $29.81 | 591400 |
| 2026-04-02 | 29.10 | $29.87 | 605600 |
| 2026-04-01 | 28.98 | $29.93 | 639800 |
| 2026-03-31 | 28.83 | $29.11 | 754500 |
| 2026-03-30 | 28.92 | $28.09 | 463400 |
| 2026-03-27 | 29.37 | $28.51 | 419510 |
| 2026-03-26 | 29.80 | $29.46 | 413210 |
| 2026-03-25 | 30.03 | $30.84 | 372935 |
| 2026-03-24 | 29.89 | $30.54 | 495100 |
| 2026-03-23 | 29.82 | $31.47 | 659328 |
| 2026-03-20 | 29.46 | $29.27 | 591100 |
| 2026-03-19 | 29.72 | $30.49 | 504339 |
| 2026-03-18 | 29.68 | $29.79 | 292200 |
| 2026-03-17 | 29.87 | $30.30 | 553825 |
| 2026-03-16 | 29.95 | $30.75 | 480000 |
| 2026-03-13 | 29.92 | $29.99 | 395339 |
| 2026-03-12 | 30.15 | $30.73 | 527300 |
| 2026-03-11 | 30.21 | $30.50 | 298700 |
| 2026-03-10 | 30.37 | $31.40 | 647039 |
| 2026-03-09 | 30.30 | $30.88 | 572801 |
| 2026-03-06 | 30.40 | $29.67 | 1.9M |
| 2026-03-05 | 30.93 | $30.28 | 811202 |
| 2026-03-04 | 31.39 | $31.89 | 565600 |
| 2026-03-03 | 31.47 | $30.00 | 592300 |
| 2026-03-02 | 32.17 | $32.00 | 471100 |
| 2026-02-27 | 32.40 | $33.37 | 475700 |
| 2026-02-26 | 32.26 | $32.99 | 665900 |
| 2026-02-25 | 32.22 | $31.99 | 323743 |
| 2026-02-24 | 32.50 | $31.40 | 517100 |
| 2026-02-23 | 33.04 | $31.96 | 563100 |
| 2026-02-20 | 33.53 | $32.29 | 939600 |
| 2026-02-19 | 34.03 | $32.05 | 426502 |
| 2026-02-18 | 34.70 | $32.06 | 603022 |
| 2026-02-17 | 35.53 | $32.55 | 811000 |
| 2026-02-13 | 36.36 | $34.79 | 409600 |
| 2026-02-12 | 36.65 | $36.00 | 379149 |
| 2026-02-11 | 36.61 | $37.73 | 304600 |
| 2026-02-10 | 35.99 | $37.26 | 707013 |
| 2026-02-09 | 35.36 | $38.18 | 1.3M |
| 2026-02-06 | 34.30 | $35.50 | 533727 |
| 2026-02-05 | 33.85 | $32.92 | 1.6M |
| 2026-02-04 | 34.10 | $32.43 | 972920 |
| 2026-02-03 | 34.56 | $34.48 | 785800 |
| 2026-02-02 | 34.46 | $35.34 | 565300 |
| 2026-01-30 | 34.06 | $34.75 | 366700 |
| 2026-01-29 | 33.75 | $34.41 | 598423 |
| 2026-01-28 | 33.48 | $33.50 | 513700 |
| 2026-01-27 | 33.43 | $33.21 | 332400 |
| 2026-01-26 | 33.45 | $33.05 | 378400 |
| 2026-01-23 | 33.52 | $33.20 | 295717 |
| 2026-01-22 | 33.56 | $33.52 | 444330 |
| 2026-01-21 | 33.50 | $33.45 | 1.7M |
| 2026-01-20 | 33.44 | $32.21 | 2.0M |
| 2026-01-16 | 33.75 | $32.80 | 869522 |
| 2026-01-15 | 33.94 | $33.49 | 822100 |
| 2026-01-14 | 33.93 | $33.77 | 281500 |
| 2026-01-13 | 33.83 | $33.74 | 513321 |
| 2026-01-12 | 33.70 | $34.76 | 376200 |
| 2026-01-09 | 33.20 | $33.73 | 255232 |
| 2026-01-08 | 32.92 | $32.98 | 269500 |
| 2026-01-07 | 32.81 | $33.54 | 263500 |
| 2026-01-06 | 32.48 | $34.31 | 831600 |
| 2026-01-05 | 31.84 | $32.73 | 321200 |
| 2026-01-02 | 31.56 | $31.63 | 358500 |
| 2025-12-31 | 31.56 | $31.15 | 155900 |
| 2025-12-30 | 31.72 | $31.46 | 204500 |
| 2025-12-29 | 31.81 | $31.62 | 162400 |
| 2025-12-26 | 31.88 | $31.85 | 187000 |
| 2025-12-24 | 31.88 | $32.22 | 164042 |
| 2025-12-23 | 31.77 | $32.19 | 215823 |
| 2025-12-22 | 31.64 | $32.05 | 235902 |
| 2025-12-19 | 31.53 | $32.04 | 223311 |
| 2025-12-18 | 31.40 | $31.46 | 1.5M |
| 2025-12-17 | 31.43 | $31.70 | 1.4M |
| 2025-12-16 | 31.38 | $31.60 | 1.2M |
| 2025-12-15 | 31.36 | $31.70 | 200631 |
| 2025-12-12 | 31.31 | $31.63 | 205430 |
| 2025-12-11 | 31.28 | $31.54 | 198710 |
| 2025-12-10 | 31.26 | $31.75 | 314401 |
| 2025-12-09 | 31.18 | $31.51 | 173036 |
| 2025-12-08 | 31.16 | $31.31 | 252000 |
| 2025-12-05 | 31.21 | $31.66 | 161806 |
| 2025-12-04 | 31.16 | $31.63 | 205745 |
| 2025-12-03 | 31.11 | $31.46 | 212424 |
| 2025-12-02 | 31.11 | $31.55 | 824120 |
| 2025-12-01 | 31.09 | $31.30 | 422400 |
| 2025-11-28 | 31.15 | $31.99 | 374240 |
| 2025-11-26 | 31.01 | $31.52 | 614800 |
| 2025-11-25 | 30.99 | $30.71 | 333000 |
| 2025-11-24 | 31.23 | $30.71 | 354500 |
| 2025-11-21 | 31.53 | $30.47 | 399300 |
| 2025-11-20 | 31.98 | $30.17 | 337884 |
| 2025-11-19 | 32.61 | $30.54 | 328139 |
| 2025-11-18 | 33.26 | $30.69 | 467800 |
| 2025-11-17 | 34.00 | $32.70 | 216600 |
| 2025-11-14 | 34.24 | $32.91 | 959005 |
| 2025-11-13 | 34.46 | $33.37 | 1.0M |
| 2025-11-12 | 34.55 | $33.91 | 878220 |
| 2025-11-11 | 34.47 | $33.53 | 266112 |
| 2025-11-10 | 34.47 | $33.62 | 218700 |
| 2025-11-07 | 34.41 | $33.66 | 215145 |
| 2025-11-06 | 34.30 | $33.48 | 435000 |
| 2025-11-05 | 34.20 | $33.15 | 449800 |
| 2025-11-04 | 34.15 | $33.86 | 385700 |
| 2025-11-03 | 33.83 | $34.79 | 307600 |
| 2025-10-31 | 33.12 | $34.58 | 241733 |
| 2025-10-30 | 32.30 | $33.64 | 384640 |
| 2025-10-29 | 31.57 | $32.00 | 268142 |
| 2025-10-28 | 31.19 | $32.39 | 432600 |
| 2025-10-27 | 30.57 | $31.01 | 270100 |
| 2025-10-24 | 30.25 | $30.08 | 185500 |
| 2025-10-23 | 30.14 | $29.36 | 321721 |
| 2025-10-22 | 30.22 | $29.21 | 240600 |
| 2025-10-21 | 30.35 | $29.58 | 248026 |
| 2025-10-20 | 30.37 | $30.67 | 218805 |
| 2025-10-17 | 30.04 | $30.37 | 283845 |
| 2025-10-16 | 29.72 | $30.37 | 331200 |
| 2025-10-15 | 29.32 | $29.89 | 308605 |
| 2025-10-14 | 28.96 | $28.36 | 563711 |
| 2025-10-13 | 29.01 | $28.60 | 204308 |
| 2025-10-10 | 28.97 | $27.66 | 334500 |
| 2025-10-09 | 29.22 | $29.76 | 426900 |
| 2025-10-08 | 28.84 | $29.59 | 233500 |
| 2025-10-07 | 28.42 | $29.56 | 828813 |
| 2025-10-06 | 27.92 | $29.87 | 1.4M |
| 2025-10-03 | 27.20 | $29.43 | 221633 |
| 2025-10-02 | 26.46 | $27.44 | 441500 |
| 2025-10-01 | 26.19 | $26.27 | 304885 |
| 2025-09-30 | 26.24 | $26.29 | 228303 |
| 2025-09-29 | 26.30 | $26.43 | 252833 |
| 2025-09-26 | 26.34 | $26.26 | 180700 |
| 2025-09-25 | 26.45 | $26.63 | 385000 |
| 2025-09-24 | 26.47 | $26.89 | 625600 |
| 2025-09-23 | 26.43 | $26.16 | 293500 |
| 2025-09-22 | 26.61 | $26.24 | 288824 |
| 2025-09-19 | 26.81 | $26.16 | 567124 |
| 2025-09-18 | 27.08 | $27.04 | 250835 |
| 2025-09-17 | 27.14 | $27.00 | 203707 |
| 2025-09-16 | 27.24 | $27.51 | 164800 |
| 2025-09-15 | 27.19 | $27.92 | 231900 |
| 2025-09-12 | 27.01 | $27.64 | 154111 |
| 2025-09-11 | 26.89 | $28.14 | 1.1M |
| 2025-09-10 | 26.59 | $27.96 | 285000 |
| 2025-09-09 | 26.30 | $27.02 | 191500 |
| 2025-09-08 | 26.24 | $26.84 | 265500 |
| 2025-09-05 | 26.25 | $26.32 | 182811 |
| 2025-09-04 | 26.44 | $26.07 | 311800 |
| 2025-09-03 | 26.76 | $26.18 | 328719 |
| 2025-09-02 | 27.13 | $26.63 | 256300 |
| 2025-08-29 | 27.45 | $27.18 | 258800 |
| 2025-08-28 | 27.68 | $28.09 | 221902 |
| 2025-08-27 | 27.68 | $27.53 | 172900 |
| 2025-08-26 | 27.86 | $27.63 | 194200 |
| 2025-08-25 | 28.05 | $27.65 | 195904 |
| 2025-08-22 | 28.29 | $28.24 | 234000 |
| 2025-08-21 | 28.40 | $27.88 | 175237 |
| 2025-08-20 | 28.66 | $28.18 | 293232 |
| 2025-08-19 | 28.87 | $28.82 | 160900 |
| 2025-08-18 | 28.94 | $29.00 | 249500 |
| 2025-08-15 | 28.96 | $29.10 | 500416 |
| 2025-08-14 | 28.96 | $28.81 | 377844 |
| 2025-08-13 | 29.05 | $29.11 | 232300 |
| 2025-08-12 | 29.07 | $29.50 | 141909 |
| 2025-08-11 | 28.97 | $29.00 | 153342 |
| 2025-08-08 | 29.01 | $29.10 | 332000 |
| 2025-08-07 | 29.02 | $28.70 | 224100 |
| 2025-08-06 | 29.17 | $28.37 | 155805 |
| 2025-08-05 | 29.45 | $28.11 | 288705 |
| 2025-08-04 | 29.87 | $28.83 | 385402 |
| 2025-08-01 | 30.15 | $28.35 | 230200 |
| 2025-07-31 | 30.63 | $30.17 | 212900 |
| 2025-07-30 | 30.64 | $30.78 | 204700 |
| 2025-07-29 | 30.44 | $29.86 | 271243 |
| 2025-07-28 | 30.47 | $29.85 | 922338 |
| 2025-07-25 | 30.51 | $31.25 | 332235 |
| 2025-07-24 | 30.09 | $31.25 | 303800 |
| 2025-07-23 | 29.57 | $30.82 | 276530 |
| 2025-07-22 | 29.07 | $30.11 | 230600 |
| 2025-07-21 | 28.68 | $29.47 | 136600 |
| 2025-07-18 | 28.40 | $29.18 | 238215 |
| 2025-07-17 | 28.15 | $28.65 | 451400 |
| 2025-07-16 | 28.01 | $28.37 | 242300 |
| 2025-07-15 | 27.93 | $27.98 | 299800 |
| 2025-07-14 | 27.95 | $27.78 | 350327 |
| 2025-07-11 | 28.05 | $27.43 | 189000 |
| 2025-07-10 | 28.28 | $28.08 | 693927 |
| 2025-07-09 | 28.35 | $28.29 | 239900 |
| 2025-07-08 | 28.37 | $28.21 | 169900 |
| 2025-07-07 | 28.41 | $27.14 | 227100 |
| 2025-07-03 | 28.80 | $28.54 | 157700 |
| 2025-07-02 | 28.83 | $28.82 | 197013 |
| 2025-07-01 | 28.77 | $29.01 | 173413 |
| 2025-06-30 | 28.62 | $29.06 | 267114 |
| 2025-06-27 | 28.43 | $29.80 | 249701 |
| 2025-06-26 | 27.95 | $28.49 | 663900 |
| 2025-06-25 | 27.78 | $27.77 | 663900 |
| 2025-06-24 | 27.80 | $27.66 | 434644 |
| 2025-06-23 | 27.85 | $27.19 | 207348 |
| 2025-06-20 | 28.07 | $27.26 | 246500 |
| 2025-06-18 | 28.30 | $27.96 | 191323 |
| 2025-06-17 | 28.36 | $27.54 | 194421 |
| 2025-06-16 | 28.56 | $28.08 | 274221 |
| 2025-06-13 | 28.62 | $27.90 | 353600 |
| 2025-06-12 | 28.74 | $28.55 | 200928 |
| 2025-06-11 | 28.67 | $28.59 | 168900 |
| 2025-06-10 | 28.56 | $28.41 | 201328 |
| 2025-06-09 | 28.47 | $28.64 | 222844 |
| 2025-06-06 | 28.28 | $28.19 | 183900 |
| 2025-06-05 | 28.18 | $28.15 | 429410 |
| 2025-06-04 | 28.05 | $27.83 | 324200 |
| 2025-06-03 | 27.99 | $27.72 | 390345 |
| 2025-06-02 | 27.93 | $28.14 | 274400 |
| 2025-05-30 | 27.73 | $27.80 | 229738 |
| 2025-05-29 | 27.57 | $27.84 | 186026 |
| 2025-05-28 | 27.35 | $27.47 | 169542 |
| 2025-05-27 | 27.19 | $27.85 | 186800 |
| 2025-05-23 | 26.87 | $26.43 | 292700 |
| 2025-05-22 | 26.91 | $26.05 | 370200 |
| 2025-05-21 | 27.08 | $26.36 | 244405 |
| 2025-05-20 | 27.18 | $26.85 | 250107 |
| 2025-05-19 | 27.13 | $26.51 | 236800 |
| 2025-05-16 | 27.17 | $26.53 | 361500 |
| 2025-05-15 | 27.19 | $26.87 | 573100 |
| 2025-05-14 | 27.09 | $26.13 | 260000 |
| 2025-05-13 | 27.20 | $26.37 | 420400 |
| 2025-05-12 | 27.23 | $26.86 | 661300 |
| 2025-05-09 | 27.10 | $26.71 | 300940 |
| 2025-05-08 | 26.97 | $26.67 | 472416 |
| 2025-05-07 | 26.81 | $26.57 | 403627 |
| 2025-05-06 | 26.63 | $26.14 | 228732 |
| 2025-05-05 | 26.52 | $26.12 | 210017 |
| 2025-05-02 | 26.38 | $25.93 | 351546 |
| 2025-05-01 | 26.26 | $25.46 | 240544 |
| 2025-04-30 | 26.23 | $24.78 | 292033 |
| 2025-04-29 | 26.40 | $27.52 | 204900 |
| 2025-04-28 | 25.72 | $27.84 | 251100 |
| 2025-04-25 | 24.77 | $26.37 | 306218 |
| 2025-04-24 | 24.07 | $25.44 | 274600 |
| 2025-04-23 | 23.51 | $25.00 | 295600 |
| 2025-04-22 | 22.96 | $24.30 | 267700 |
| 2025-04-21 | 22.51 | $24.01 | 256743 |
| 2025-04-17 | 22.06 | $23.89 | 390920 |
| 2025-04-16 | 21.56 | $22.75 | 325015 |
| 2025-04-15 | 21.33 | $23.09 | 515519 |
| 2025-04-14 | 20.95 | $22.70 | 471800 |
| 2025-04-11 | 20.63 | $22.57 | 771900 |
| 2025-04-10 | 20.31 | $21.16 | 823900 |
| 2025-04-09 | 20.38 | $21.76 | 1.0M |
| 2025-04-08 | 20.31 | $19.88 | 824500 |
| 2025-04-07 | 20.84 | $19.00 | 1.1M |
| 2025-04-04 | 21.80 | $19.52 | 656300 |
| 2025-04-03 | 22.82 | $21.28 | 321720 |
| 2025-04-02 | 23.53 | $23.31 | 331545 |
| 2025-04-01 | 23.76 | $23.02 | 299600 |
| 2025-03-31 | 24.14 | $23.45 | 302800 |
| 2025-03-28 | 24.48 | $23.96 | 195206 |
| 2025-03-27 | 24.74 | $24.67 | 214900 |
| 2025-03-26 | 24.83 | $24.82 | 189300 |
| 2025-03-25 | 24.90 | $25.38 | 186600 |
| 2025-03-24 | 24.82 | $25.15 | 219100 |
| 2025-03-21 | 24.79 | $25.20 | 176400 |
| 2025-03-20 | 24.75 | $24.94 | 180400 |
| 2025-03-19 | 24.80 | $25.09 | 296930 |
| 2025-03-18 | 24.81 | $25.25 | 249518 |
| 2025-03-17 | 24.78 | $25.41 | 720704 |
| 2025-03-14 | 24.70 | $25.00 | 262221 |
| 2025-03-13 | 24.74 | $24.77 | 271135 |
| 2025-03-12 | 24.88 | $25.17 | 244000 |
| 2025-03-11 | 24.92 | $24.36 | 725511 |
| 2025-03-10 | 25.24 | $24.44 | 496619 |
| 2025-03-07 | 25.61 | $25.95 | 166100 |
| 2025-03-06 | 25.59 | $26.05 | 195246 |
| 2025-03-05 | 25.54 | $25.21 | 172938 |
| 2025-03-04 | 25.74 | $24.64 | 399000 |
| 2025-03-03 | 26.18 | $25.17 | 282700 |
| 2025-02-28 | 26.55 | $25.16 | 389732 |
| 2025-02-27 | 26.99 | $25.64 | 151927 |
| 2025-02-26 | 27.38 | $25.87 | 276200 |
| 2025-02-25 | 27.78 | $25.53 | 239300 |
| 2025-02-24 | 28.35 | $27.20 | 381738 |
| 2025-02-21 | 28.51 | $27.26 | 505227 |
| 2025-02-20 | 28.67 | $28.80 | 267109 |
| 2025-02-19 | 28.35 | $28.99 | 194345 |
| 2025-02-18 | 27.89 | $28.70 | 366938 |
| 2025-02-14 | 27.40 | $28.32 | 275242 |
| 2025-02-13 | 26.91 | $27.15 | 126476 |
| 2025-02-12 | 26.67 | $26.20 | 146552 |
| 2025-02-11 | 26.67 | $26.63 | 160772 |
| 2025-02-10 | 26.53 | $26.59 | 111780 |
| 2025-02-07 | 26.36 | $26.93 | 669536 |
| 2025-02-06 | 26.03 | $26.80 | 102418 |
| 2025-02-05 | 25.66 | $26.75 | 237106 |
| 2025-02-04 | 25.23 | $25.96 | 178366 |
| 2025-02-03 | 24.94 | $25.50 | 248606 |
| 2025-01-31 | 24.74 | $25.60 | 286478 |
| 2025-01-30 | 24.47 | $24.78 | 327352 |
| 2025-01-29 | 24.39 | $23.69 | 195160 |
| 2025-01-28 | 24.65 | $23.77 | 352100 |
| 2025-01-27 | 24.94 | $24.70 | 394812 |
| 2025-01-24 | 24.99 | $26.19 | 166320 |
| 2025-01-23 | 24.59 | $25.94 | 291994 |
| 2025-01-22 | 24.19 | $25.35 | 607514 |
| 2025-01-21 | 23.88 | $24.55 | 438140 |
| 2025-01-17 | 23.77 | $23.88 | 179688 |
| 2025-01-16 | 23.86 | $23.69 | 278880 |
| 2025-01-15 | 24.04 | $24.07 | 370404 |
| 2025-01-14 | 24.14 | $23.79 | 335738 |
| 2025-01-13 | 24.36 | $23.82 | 323800 |
| 2025-01-10 | 24.62 | $23.92 | 333598 |
| 2025-01-08 | 24.92 | $25.08 | 175680 |
| 2025-01-07 | 24.92 | $25.34 | 203140 |
| 2025-01-06 | 24.84 | $25.35 | 187356 |
| 2025-01-03 | 24.74 | $24.97 | 299142 |
| 2025-01-02 | 24.75 | $24.74 | 161078 |
| 2024-12-31 | 24.84 | $24.65 | 116002 |
| 2024-12-30 | 24.98 | $24.79 | 265564 |
| 2024-12-27 | 25.11 | $25.24 | 118002 |
| 2024-12-26 | 25.13 | $25.17 | 284552 |
| 2024-12-24 | 25.19 | $24.63 | 190872 |
| 2024-12-23 | 25.43 | $24.86 | 255724 |
| 2024-12-20 | 25.66 | $24.88 | 266042 |
| 2024-12-19 | 25.93 | $25.23 | 214864 |
| 2024-12-18 | 26.14 | $25.11 | 186130 |
| 2024-12-17 | 26.44 | $25.85 | 181544 |
| 2024-12-16 | 26.56 | $25.90 | 193730 |
| 2024-12-13 | 26.69 | $26.12 | 127454 |
| 2024-12-12 | 26.77 | $26.47 | 205542 |
| 2024-12-11 | 26.75 | $26.75 | 246268 |
| 2024-12-10 | 26.63 | $26.12 | 144514 |
| 2024-12-09 | 26.68 | $26.74 | 200016 |
| 2024-12-06 | 26.53 | $27.10 | 172324 |
| 2024-12-05 | 26.22 | $27.19 | 220834 |
| 2024-12-04 | 25.82 | $27.21 | 131944 |
| 2024-12-03 | 25.32 | $26.76 | 131226 |
| 2024-12-02 | 24.84 | $26.33 | 174998 |
| 2024-11-29 | 24.41 | $25.14 | 123078 |
| 2024-11-27 | 24.26 | $24.42 | 217174 |
| 2024-11-26 | 24.31 | $24.16 | 288340 |
| 2024-11-25 | 24.47 | $24.73 | 282902 |
| 2024-11-22 | 24.48 | $24.83 | 331854 |
| 2024-11-21 | 24.48 | $24.27 | 285892 |
| 2024-11-20 | 24.66 | $23.96 | 3.5M |
| 2024-11-19 | 24.98 | $24.87 | 311408 |
| 2024-11-18 | 25.09 | $25.10 | 199118 |
| 2024-11-15 | 25.15 | $25.07 | 240378 |
| 2024-11-14 | 25.24 | $25.45 | 212596 |
| 2024-11-13 | 25.24 | $25.02 | 205842 |
| 2024-11-12 | 25.37 | $25.65 | 248888 |
| 2024-11-11 | 25.34 | $26.61 | 583434 |
| 2024-11-08 | 25.00 | $25.86 | 464162 |
| 2024-11-07 | 24.83 | $26.00 | 184674 |
| 2024-11-06 | 24.59 | $25.09 | 144578 |
| 2024-11-05 | 24.59 | $24.35 | 186604 |
| 2024-11-04 | 24.84 | $24.44 | 186884 |
| 2024-11-01 | 25.12 | $24.40 | 159426 |
| 2024-10-31 | 25.48 | $25.25 | 320788 |
| 2024-10-30 | 25.65 | $24.08 | 404686 |
| 2024-10-29 | 26.24 | $26.37 | 1.3M |
| 2024-10-28 | 26.23 | $26.34 | 172524 |
| 2024-10-25 | 26.22 | $26.23 | 155998 |
| 2024-10-24 | 26.25 | $26.07 | 103706 |
| 2024-10-23 | 26.34 | $25.40 | 220216 |
| 2024-10-22 | 26.65 | $25.84 | 193230 |
| 2024-10-21 | 26.90 | $26.27 | 142134 |
| 2024-10-18 | 27.05 | $27.01 | 150780 |
| 2024-10-17 | 26.99 | $27.13 | 298182 |
| 2024-10-16 | 26.88 | $26.84 | 1.1M |
| 2024-10-15 | 26.82 | $26.25 | 879606 |
| 2024-10-14 | 26.94 | $26.70 | 173876 |
| 2024-10-11 | 26.92 | $26.60 | 282628 |
| 2024-10-10 | 26.93 | $26.53 | 152108 |
| 2024-10-09 | 26.95 | $26.80 | 226212 |
| 2024-10-08 | 26.87 | $26.80 | 999572 |
| 2024-10-07 | 26.77 | $26.11 | 291844 |
| 2024-10-04 | 26.85 | $25.99 | 117176 |
| 2024-10-03 | 26.98 | $25.78 | 145040 |
| 2024-10-02 | 27.19 | $26.92 | 346992 |
| 2024-10-01 | 27.06 | $26.68 | 941706 |
| 2024-09-30 | 26.96 | $26.50 | 544400 |
| 2024-09-27 | 26.89 | $26.28 | 251432 |
| 2024-09-26 | 26.84 | $27.89 | 134118 |
| 2024-09-25 | 26.26 | $26.44 | 423808 |
| 2024-09-24 | 26.00 | $26.85 | 275998 |
| 2024-09-23 | 25.53 | $26.19 | 124042 |
| 2024-09-20 | 25.16 | $25.94 | 171764 |
| 2024-09-19 | 24.78 | $26.06 | 146884 |
| 2024-09-18 | 24.27 | $24.48 | 204106 |
| 2024-09-17 | 24.14 | $24.32 | 150026 |
| 2024-09-16 | 24.03 | $24.59 | 191328 |
| 2024-09-13 | 23.80 | $24.35 | 130536 |
| 2024-09-12 | 23.59 | $24.22 | 147316 |
| 2024-09-11 | 23.38 | $23.66 | 364522 |
| 2024-09-10 | 23.30 | $23.10 | 281728 |
| 2024-09-09 | 23.38 | $22.65 | 323060 |
| 2024-09-06 | 23.61 | $22.19 | 210320 |
| 2024-09-05 | 24.04 | $23.83 | 156814 |
| 2024-09-04 | 24.04 | $23.11 | 1.3M |
| 2024-09-03 | 24.25 | $23.95 | 445754 |
| 2024-08-30 | 24.24 | $24.49 | 270234 |
| 2024-08-29 | 24.05 | $23.90 | 165480 |
| 2024-08-28 | 24.00 | $23.66 | 209508 |
| 2024-08-27 | 24.00 | $23.38 | 399160 |
| 2024-08-26 | 24.08 | $23.48 | 2.2M |
| 2024-08-23 | 24.14 | $23.93 | 156576 |
| 2024-08-22 | 24.05 | $23.83 | 205484 |
| 2024-08-21 | 23.97 | $24.38 | 178710 |
| 2024-08-20 | 23.69 | $23.78 | 160374 |
| 2024-08-19 | 23.52 | $24.46 | 711730 |
| 2024-08-16 | 23.09 | $24.30 | 232260 |
| 2024-08-15 | 22.61 | $23.55 | 162484 |
| 2024-08-14 | 22.27 | $23.16 | 318048 |
| 2024-08-13 | 21.97 | $23.78 | 563480 |
| 2024-08-12 | 21.40 | $22.29 | 243124 |
| 2024-08-09 | 21.19 | $22.24 | 222870 |
| 2024-08-08 | 20.96 | $21.70 | 288870 |
| 2024-08-07 | 20.85 | $21.80 | 415374 |
| 2024-08-06 | 20.70 | $21.08 | 667148 |
| 2024-08-05 | 20.75 | $20.25 | 730054 |
| 2024-08-02 | 21.09 | $20.20 | 753716 |
| 2024-08-01 | 21.52 | $22.18 | 151084 |
| 2024-07-31 | 21.43 | $23.13 | 210188 |
| 2024-07-30 | 21.03 | $20.96 | 161630 |
| 2024-07-29 | 21.24 | $20.93 | 314098 |
| 2024-07-26 | 21.51 | $20.71 | 218002 |
| 2024-07-25 | 21.91 | $20.00 | 298076 |
| 2024-07-24 | 22.63 | $21.55 | 542020 |
| 2024-07-23 | 23.02 | $21.90 | 1.7M |
| 2024-07-22 | 23.38 | $22.23 | 522140 |
| 2024-07-19 | 23.71 | $22.79 | 537300 |
| 2024-07-18 | 23.93 | $23.28 | 323434 |
| 2024-07-17 | 24.03 | $23.88 | 361454 |
| 2024-07-16 | 23.95 | $24.05 | 328260 |
| 2024-07-15 | 23.78 | $23.22 | 1.2M |
| 2024-07-12 | 23.83 | $23.37 | 428116 |
| 2024-07-11 | 23.83 | $23.40 | 670588 |
| 2024-07-10 | 23.80 | $24.11 | 530418 |
| 2024-07-09 | 23.53 | $23.81 | 181830 |
| 2024-07-08 | 23.28 | $23.26 | 5.8M |
| 2024-07-05 | 23.14 | $23.11 | 180940 |
| 2024-07-03 | 23.01 | $22.94 | 142890 |
| 2024-07-02 | 22.88 | $23.17 | 564030 |
| 2024-07-01 | 22.64 | $22.96 | 370810 |
| 2024-06-28 | 22.41 | $22.52 | 164760 |
| 2024-06-27 | 22.25 | $22.83 | 340170 |
| 2024-06-26 | 21.94 | $21.98 | 583160 |
| 2024-06-25 | 21.84 | $22.06 | 469290 |
| 2024-06-24 | 21.67 | $21.10 | 695230 |
| 2024-06-21 | 21.76 | $20.98 | 260850 |
| 2024-06-20 | 21.90 | $21.48 | 182040 |
| 2024-06-18 | 21.90 | $21.30 | 177990 |
| 2024-06-17 | 21.94 | $21.43 | 207040 |
| 2024-06-14 | 21.94 | $21.68 | 556900 |
| 2024-06-13 | 21.84 | $21.39 | 1.4M |
| 2024-06-12 | 21.81 | $21.77 | 719100 |
| 2024-06-11 | 21.62 | $21.61 | 269050 |
| 2024-06-10 | 21.44 | $21.93 | 141090 |
| 2024-06-07 | 21.10 | $20.90 | 443850 |
| 2024-06-06 | 20.99 | $20.85 | 353110 |
| 2024-06-05 | 20.87 | $20.74 | 329760 |
| 2024-06-04 | 20.74 | $21.19 | 273350 |
| 2024-06-03 | 20.43 | $20.97 | 899960 |
| 2024-05-31 | 20.11 | $20.55 | 282340 |
| 2024-05-30 | 19.85 | $20.08 | 219770 |
| 2024-05-29 | 19.66 | $19.92 | 317290 |
| 2024-05-28 | 19.48 | $20.27 | 263520 |
| 2024-05-24 | 19.14 | $19.89 | 243750 |
| 2024-05-23 | 18.85 | $19.01 | 152640 |
| 2024-05-22 | 18.76 | $18.84 | 200910 |
| 2024-05-21 | 18.70 | $19.06 | 201150 |
| 2024-05-20 | 18.56 | $18.60 | 519600 |
| 2024-05-17 | 18.54 | $18.45 | 793750 |
| 2024-05-16 | 18.55 | $18.27 | 249840 |
| 2024-05-15 | 18.62 | $18.56 | 2.0M |
| 2024-05-14 | 18.61 | $18.65 | 596560 |
| 2024-05-13 | 18.57 | $18.43 | 1.6M |
| 2024-05-10 | 18.59 | $18.51 | 115540 |
| 2024-05-09 | 18.58 | $18.38 | 110370 |
| 2024-05-08 | 18.61 | $18.39 | 112290 |
| 2024-05-07 | 18.63 | $18.90 | 184080 |
| 2024-05-06 | 18.50 | $19.05 | 155620 |
| 2024-05-03 | 18.29 | $18.90 | 142320 |
| 2024-05-02 | 18.08 | $18.64 | 136700 |
| 2024-05-01 | 17.90 | $18.57 | 113530 |
| 2024-04-30 | 17.71 | $18.45 | 385290 |
| 2024-04-29 | 17.51 | $17.93 | 164840 |
| 2024-04-26 | 17.44 | $17.77 | 249850 |
| 2024-04-25 | 17.41 | $16.94 | 294260 |
| 2024-04-24 | 17.63 | $17.66 | 406840 |
| 2024-04-23 | 17.69 | $17.22 | 575620 |
| 2024-04-22 | 17.89 | $17.31 | 215480 |
| 2024-04-19 | 18.11 | $17.39 | 329640 |
| 2024-04-18 | 18.35 | $17.70 | 246810 |
| 2024-04-17 | 18.55 | $17.99 | 486480 |
| 2024-04-16 | 18.69 | $18.24 | 765870 |
| 2024-04-15 | 18.77 | $18.73 | 229930 |
| 2024-04-12 | 18.72 | $18.75 | 192410 |
| 2024-04-11 | 18.64 | $19.09 | 149500 |
| 2024-04-10 | 18.43 | $18.34 | 270100 |
| 2024-04-09 | 18.41 | $18.61 | 265130 |
| 2024-04-08 | 18.29 | $18.33 | 188080 |
| 2024-04-05 | 18.22 | $18.35 | 309630 |
| 2024-04-04 | 18.13 | $18.00 | 546990 |
| 2024-04-03 | 18.13 | $17.99 | 574590 |
| 2024-04-02 | 18.13 | $17.80 | 157460 |
| 2024-04-01 | 18.18 | $17.70 | 131440 |
| 2024-03-28 | 18.27 | $18.23 | 202410 |
| 2024-03-27 | 18.20 | $18.47 | 313230 |
| 2024-03-26 | 18.03 | $18.17 | 1.1M |
| 2024-03-25 | 17.92 | $18.23 | 274680 |
| 2024-03-22 | 17.75 | $18.20 | 1.4M |
| 2024-03-21 | 17.55 | $18.28 | 1.2M |
| 2024-03-20 | 17.29 | $17.66 | 1.3M |
| 2024-03-19 | 17.15 | $17.46 | 285710 |
| 2024-03-18 | 17.05 | $17.05 | 118880 |
| 2024-03-15 | 17.05 | $16.79 | 113150 |
| 2024-03-14 | 17.13 | $16.73 | 117670 |
| 2024-03-13 | 17.25 | $16.71 | 147620 |
| 2024-03-12 | 17.40 | $16.79 | 195040 |
| 2024-03-11 | 17.55 | $16.82 | 169730 |
| 2024-03-08 | 17.71 | $17.58 | 168890 |
| 2024-03-07 | 17.66 | $17.66 | 124760 |
| 2024-03-06 | 17.57 | $17.61 | 274570 |
| 2024-03-05 | 17.46 | $17.66 | 271500 |
| 2024-03-04 | 17.31 | $17.49 | 321850 |
| 2024-03-01 | 17.18 | $17.25 | 201530 |
| 2024-02-29 | 17.08 | $16.84 | 177640 |
| 2024-02-28 | 17.08 | $16.86 | 106090 |
| 2024-02-27 | 17.07 | $17.05 | 147370 |
| 2024-02-26 | 16.99 | $16.94 | 155270 |
| 2024-02-23 | 16.92 | $17.23 | 193640 |
| 2024-02-22 | 16.74 | $17.20 | 306220 |
| 2024-02-21 | 16.51 | $16.65 | 181010 |
| 2024-02-20 | 16.41 | $16.36 | 213680 |
| 2024-02-16 | 16.37 | $16.18 | 188970 |
| 2024-02-15 | 16.38 | $16.29 | 207870 |
| 2024-02-14 | 16.34 | $16.11 | 329520 |
| 2024-02-13 | 16.35 | $16.20 | 1.1M |
| 2024-02-12 | 16.32 | $16.34 | 130970 |
| 2024-02-09 | 16.24 | $16.24 | 182460 |
| 2024-02-08 | 16.17 | $16.07 | 329460 |
| 2024-02-07 | 16.12 | $15.92 | 353510 |
| 2024-02-06 | 16.11 | $15.97 | 133970 |
| 2024-02-05 | 16.07 | $16.04 | 398090 |
| 2024-02-02 | 15.99 | $16.20 | 958140 |
| 2024-02-01 | 15.84 | $16.11 | 227450 |
| 2024-01-31 | 15.67 | $15.84 | 465040 |
| 2024-01-30 | 15.55 | $15.32 | 1.3M |
| 2024-01-29 | 15.57 | $15.47 | 191290 |
| 2024-01-26 | 15.53 | $15.19 | 166340 |
| 2024-01-25 | 15.57 | $15.59 | 303390 |
| 2024-01-24 | 15.48 | $15.40 | 531290 |
| 2024-01-23 | 15.42 | $15.35 | 1.6M |
| 2024-01-22 | 15.36 | $15.48 | 181870 |
| 2024-01-19 | 15.24 | $15.24 | 224620 |
| 2024-01-18 | 15.17 | $15.22 | 346790 |
| 2024-01-17 | 15.08 | $15.10 | 215890 |
| 2024-01-16 | 15.00 | $15.19 | 279440 |
| 2024-01-12 | 14.87 | $15.16 | 166700 |
| 2024-01-11 | 14.71 | $15.18 | 165470 |
| 2024-01-10 | 14.52 | $14.70 | 152430 |
| 2024-01-09 | 14.42 | $14.75 | 160290 |
| 2024-01-08 | 14.29 | $14.40 | 165500 |
| 2024-01-05 | 14.24 | $14.19 | 121130 |
| 2024-01-04 | 14.24 | $14.05 | 263910 |
| 2024-01-03 | 14.28 | $14.08 | 559670 |
| 2024-01-02 | 14.32 | $14.24 | 201460 |
| 2023-12-29 | 14.31 | $14.46 | 101670 |
| 2023-12-28 | 14.23 | $14.41 | 116450 |
| 2023-12-27 | 14.15 | $14.30 | 143770 |
| 2023-12-26 | 14.08 | $14.17 | 184980 |
| 2023-12-22 | 14.03 | $14.15 | 190080 |
| 2023-12-21 | 13.98 | $14.24 | 191510 |
| 2023-12-20 | 13.88 | $13.65 | 163050 |
| 2023-12-19 | 13.95 | $13.91 | 269760 |
| 2023-12-18 | 13.95 | $13.83 | 187040 |
| 2023-12-15 | 13.97 | $13.66 | 268790 |
| 2023-12-14 | 14.05 | $14.02 | 117560 |
| 2023-12-13 | 14.03 | $13.99 | 225370 |
| 2023-12-12 | 14.01 | $13.81 | 175790 |
| 2023-12-11 | 14.05 | $13.73 | 192860 |
| 2023-12-08 | 14.10 | $13.74 | 147200 |
| 2023-12-07 | 14.17 | $13.90 | 197090 |
| 2023-12-06 | 14.19 | $14.00 | 136320 |
| 2023-12-05 | 14.18 | $13.83 | 157680 |
| 2023-12-04 | 14.22 | $14.08 | 190840 |
| 2023-12-01 | 14.17 | $14.23 | 163810 |
| 2023-11-30 | 14.07 | $13.87 | 324650 |
| 2023-11-29 | 14.04 | $13.56 | 168290 |
| 2023-11-28 | 14.11 | $13.73 | 508620 |
| 2023-11-27 | 14.12 | $14.02 | 129160 |
| 2023-11-24 | 14.04 | $14.02 | 371930 |
| 2023-11-22 | 13.93 | $13.85 | 135470 |
| 2023-11-21 | 13.85 | $13.78 | 142600 |
| 2023-11-20 | 13.76 | $13.80 | 210840 |
| 2023-11-17 | 13.64 | $13.86 | 427140 |
| 2023-11-16 | 13.46 | $13.34 | 216090 |
| 2023-11-15 | 13.41 | $13.27 | 142490 |
| 2023-11-14 | 13.36 | $13.52 | 249390 |
| 2023-11-13 | 13.21 | $13.36 | 276520 |
| 2023-11-10 | 13.08 | $13.17 | 310560 |
| 2023-11-09 | 12.97 | $12.92 | 158120 |
| 2023-11-08 | 12.91 | $12.80 | 619060 |
| 2023-11-07 | 12.87 | $12.86 | 561420 |
| 2023-11-06 | 12.80 | $12.94 | 224500 |
| 2023-11-03 | 12.69 | $13.20 | 221920 |
| 2023-11-02 | 12.47 | $12.97 | 268160 |
| 2023-11-01 | 12.27 | $12.89 | 168520 |
| 2023-10-31 | 12.05 | $12.75 | 297790 |
| 2023-10-30 | 11.83 | $12.61 | 238400 |
| 2023-10-27 | 11.60 | $12.20 | 335440 |
| 2023-10-26 | 11.47 | $11.54 | 317330 |
| 2023-10-25 | 11.51 | $11.60 | 460320 |
| 2023-10-24 | 11.56 | $11.80 | 455210 |
| 2023-10-23 | 11.55 | $11.62 | 363880 |
| 2023-10-20 | 11.61 | $11.59 | 173030 |
| 2023-10-19 | 11.70 | $11.74 | 317120 |
| 2023-10-18 | 11.76 | $11.78 | 513820 |
| 2023-10-17 | 11.83 | $12.11 | 983350 |
| 2023-10-16 | 11.82 | $12.20 | 378870 |
| 2023-10-13 | 11.78 | $11.99 | 300240 |
| 2023-10-12 | 11.81 | $12.31 | 813440 |
| 2023-10-11 | 11.75 | $11.96 | 279380 |
| 2023-10-10 | 11.79 | $11.96 | 390590 |
| 2023-10-09 | 11.86 | $11.87 | 160250 |
| 2023-10-06 | 11.97 | $11.86 | 549950 |
| 2023-10-05 | 12.11 | $11.99 | 246890 |
| 2023-10-04 | 12.26 | $11.70 | 291570 |
| 2023-10-03 | 12.53 | $12.02 | 294280 |
| 2023-10-02 | 12.77 | $12.36 | 356300 |
| 2023-09-29 | 12.95 | $12.44 | 315460 |
| 2023-09-28 | 13.15 | $12.95 | 997250 |
| 2023-09-27 | 13.24 | $13.09 | 713240 |
| 2023-09-26 | 13.29 | $12.99 | 167600 |
| 2023-09-25 | 13.40 | $13.15 | 206490 |
| 2023-09-22 | 13.47 | $13.27 | 178800 |
| 2023-09-21 | 13.52 | $13.30 | 1.5M |
| 2023-09-20 | 13.56 | $13.42 | 1.2M |
| 2023-09-19 | 13.58 | $13.47 | 1.2M |
| 2023-09-18 | 13.58 | $13.47 | 88190 |
| 2023-09-15 | 13.58 | $13.44 | 238070 |
| 2023-09-14 | 13.59 | $13.48 | 285700 |
| 2023-09-13 | 13.58 | $13.24 | 1.1M |
| 2023-09-12 | 13.64 | $13.53 | 217310 |
| 2023-09-11 | 13.62 | $13.72 | 94900 |
| 2023-09-08 | 13.53 | $13.40 | 132460 |
| 2023-09-07 | 13.51 | $13.56 | 276680 |
| 2023-09-06 | 13.44 | $13.63 | 330020 |
| 2023-09-05 | 13.33 | $13.62 | 222520 |
| 2023-09-01 | 13.19 | $13.59 | 163880 |
| 2023-08-31 | 13.03 | $13.30 | 161910 |
| 2023-08-30 | 12.92 | $13.01 | 312810 |
| 2023-08-29 | 12.88 | $13.02 | 374970 |
| 2023-08-28 | 12.82 | $13.04 | 221910 |
| 2023-08-25 | 12.75 | $12.87 | 244120 |
| 2023-08-24 | 12.72 | $12.76 | 145440 |
| 2023-08-23 | 12.71 | $12.91 | 1.2M |
| 2023-08-22 | 12.65 | $12.80 | 1.1M |
| 2023-08-21 | 12.62 | $12.66 | 199430 |
| 2023-08-18 | 12.62 | $12.51 | 841400 |
| 2023-08-17 | 12.67 | $12.51 | 842580 |
| 2023-08-16 | 12.74 | $12.65 | 249420 |
| 2023-08-15 | 12.77 | $12.69 | 413120 |
| 2023-08-14 | 12.80 | $12.79 | 204040 |
| 2023-08-11 | 12.81 | $12.74 | 100330 |
| 2023-08-10 | 12.83 | $12.76 | 121800 |
| 2023-08-09 | 12.85 | $12.67 | 268440 |
| 2023-08-08 | 12.89 | $12.78 | 168320 |
| 2023-08-07 | 12.92 | $13.04 | 139430 |
| 2023-08-04 | 12.86 | $12.87 | 115040 |
| 2023-08-03 | 12.84 | $12.66 | 177030 |
| 2023-08-02 | 12.89 | $12.85 | 446210 |
| 2023-08-01 | 12.88 | $13.26 | 228310 |
| 2023-07-31 | 12.74 | $13.10 | 169660 |
| 2023-07-28 | 12.62 | $12.50 | 157780 |
| 2023-07-27 | 12.66 | $12.62 | 126450 |
| 2023-07-26 | 12.67 | $12.57 | 330250 |
| 2023-07-25 | 12.70 | $12.56 | 699610 |
| 2023-07-24 | 12.74 | $12.57 | 107650 |
| 2023-07-21 | 12.78 | $12.62 | 394800 |
| 2023-07-20 | 12.81 | $12.72 | 439750 |
| 2023-07-19 | 12.82 | $12.97 | 978640 |
| 2023-07-18 | 12.74 | $12.79 | 786460 |
| 2023-07-17 | 12.71 | $12.76 | 132550 |
| 2023-07-14 | 12.67 | $12.75 | 378390 |
| 2023-07-13 | 12.62 | $12.88 | 343250 |
| 2023-07-12 | 12.52 | $12.57 | 123900 |
| 2023-07-11 | 12.50 | $12.60 | 354190 |
| 2023-07-10 | 12.46 | $12.57 | 134440 |
| 2023-07-07 | 12.43 | $12.50 | 173650 |
| 2023-07-06 | 12.40 | $12.31 | 130420 |
| 2023-07-05 | 12.43 | $12.38 | 109070 |
| 2023-07-03 | 12.44 | $12.52 | 127370 |
| 2023-06-30 | 12.41 | $12.45 | 166080 |
| 2023-06-29 | 12.39 | $12.32 | 120710 |
| 2023-06-28 | 12.41 | $12.39 | 266640 |
| 2023-06-27 | 12.41 | $12.25 | 164030 |
| 2023-06-26 | 12.45 | $12.11 | 164950 |
| 2023-06-23 | 12.54 | $12.07 | 165940 |
| 2023-06-22 | 12.66 | $12.55 | 205200 |
| 2023-06-21 | 12.66 | $12.52 | 160290 |
| 2023-06-20 | 12.66 | $12.29 | 145250 |
| 2023-06-16 | 12.72 | $12.56 | 166060 |
| 2023-06-15 | 12.71 | $12.73 | 161930 |
| 2023-06-14 | 12.64 | $12.80 | 156430 |
| 2023-06-13 | 12.53 | $12.68 | 215480 |
| 2023-06-12 | 12.42 | $12.58 | 176490 |
| 2023-06-09 | 12.32 | $12.60 | 1.9M |
| 2023-06-08 | 12.18 | $12.36 | 406820 |
| 2023-06-07 | 12.09 | $12.15 | 158440 |
| 2023-06-06 | 12.05 | $12.42 | 236460 |
| 2023-06-05 | 11.90 | $12.12 | 493460 |
| 2023-06-02 | 11.82 | $12.15 | 469820 |
| 2023-06-01 | 11.71 | $11.66 | 187230 |
| 2023-05-31 | 11.73 | $11.50 | 282920 |
| 2023-05-30 | 11.80 | $11.57 | 968330 |
| 2023-05-26 | 11.87 | $11.89 | 166900 |
| 2023-05-25 | 11.84 | $11.64 | 196060 |
| 2023-05-24 | 11.89 | $11.54 | 187490 |
| 2023-05-23 | 11.98 | $11.72 | 115300 |
| 2023-05-22 | 12.02 | $11.99 | 171530 |
| 2023-05-19 | 11.99 | $12.02 | 495940 |
| 2023-05-18 | 11.94 | $12.06 | 190630 |
| 2023-05-17 | 11.86 | $11.94 | 174130 |
| 2023-05-16 | 11.79 | $11.88 | 269090 |
| 2023-05-15 | 11.73 | $11.83 | 151430 |
| 2023-05-12 | 11.67 | $11.70 | 149670 |
| 2023-05-11 | 11.63 | $11.65 | 186600 |
| 2023-05-10 | 11.60 | $11.55 | 176560 |
| 2023-05-09 | 11.59 | $11.72 | 226260 |
| 2023-05-08 | 11.52 | $11.63 | 1.0M |
| 2023-05-05 | 11.46 | $11.58 | 118780 |
| 2023-05-04 | 11.40 | $11.37 | 216140 |
| 2023-05-03 | 11.39 | $11.30 | 178960 |
| 2023-05-02 | 11.41 | $11.18 | 182880 |
| 2023-05-01 | 11.46 | $11.39 | 163670 |
| 2023-04-28 | 11.45 | $11.08 | 321960 |
| 2023-04-27 | 11.54 | $11.33 | 299350 |
| 2023-04-26 | 11.56 | $11.31 | 607210 |
| 2023-04-25 | 11.59 | $11.44 | 207110 |
| 2023-04-24 | 11.58 | $11.67 | 1.8M |
| 2023-04-21 | 11.49 | $11.62 | 1.1M |
| 2023-04-20 | 11.40 | $11.44 | 354110 |
| 2023-04-19 | 11.34 | $11.35 | 148060 |
| 2023-04-18 | 11.28 | $11.32 | 459680 |
| 2023-04-17 | 11.22 | $11.20 | 201350 |
| 2023-04-14 | 11.19 | $11.11 | 113770 |
| 2023-04-13 | 11.17 | $11.15 | 833170 |
| 2023-04-12 | 11.13 | $11.04 | 1.2M |
| 2023-04-11 | 11.11 | $10.96 | 232110 |
| 2023-04-10 | 11.11 | $11.04 | 816540 |
| 2023-04-06 | 11.08 | $10.94 | 172230 |
| 2023-04-05 | 11.07 | $10.84 | 162930 |
| 2023-04-04 | 11.09 | $11.17 | 110880 |
| 2023-04-03 | 11.00 | $11.10 | 123110 |
| 2023-03-31 | 10.91 | $11.00 | 156190 |
| 2023-03-30 | 10.84 | $11.03 | 308020 |
| 2023-03-29 | 10.73 | $11.02 | 122120 |
| 2023-03-28 | 10.60 | $10.92 | 142240 |
| 2023-03-27 | 10.47 | $10.70 | 159470 |
| 2023-03-24 | 10.38 | $10.51 | 216840 |
| 2023-03-23 | 10.33 | $10.47 | 121160 |
| 2023-03-22 | 10.28 | $10.38 | 310900 |
| 2023-03-21 | 10.25 | $10.47 | 144230 |
| 2023-03-20 | 10.18 | $10.45 | 658840 |
| 2023-03-17 | 10.11 | $10.25 | 495980 |
| 2023-03-16 | 10.09 | $10.04 | 404180 |
| 2023-03-15 | 10.13 | $9.94 | 227550 |
| 2023-03-14 | 10.21 | $10.02 | 132150 |
| 2023-03-13 | 10.29 | $10.13 | 147170 |
| 2023-03-10 | 10.35 | $10.32 | 148190 |
| 2023-03-09 | 10.36 | $10.39 | 147750 |
| 2023-03-08 | 10.35 | $10.54 | 124740 |
| 2023-03-07 | 10.30 | $10.44 | 106300 |
| 2023-03-06 | 10.26 | $10.53 | 133610 |
| 2023-03-03 | 10.19 | $10.49 | 144490 |
| 2023-03-02 | 10.11 | $10.25 | 279850 |
| 2023-03-01 | 10.10 | $10.21 | 181340 |
| 2023-02-28 | 10.10 | $10.09 | 253750 |
| 2023-02-27 | 10.14 | $10.11 | 358580 |
| 2023-02-24 | 10.19 | $9.99 | 182480 |
| 2023-02-23 | 10.29 | $10.12 | 161850 |
| 2023-02-22 | 10.36 | $10.00 | 156830 |
| 2023-02-21 | 10.50 | $10.33 | 176410 |
| 2023-02-17 | 10.55 | $10.43 | 130720 |
| 2023-02-16 | 10.59 | $10.39 | 113910 |
| 2023-02-15 | 10.65 | $10.40 | 158340 |
| 2023-02-14 | 10.71 | $10.54 | 180050 |
| 2023-02-13 | 10.75 | $10.68 | 165300 |
| 2023-02-10 | 10.74 | $10.66 | 333750 |
| 2023-02-09 | 10.74 | $10.70 | 155510 |
| 2023-02-08 | 10.72 | $10.61 | 138670 |
| 2023-02-07 | 10.73 | $10.70 | 629440 |
| 2023-02-06 | 10.70 | $10.57 | 329100 |
| 2023-02-03 | 10.71 | $10.59 | 242160 |
| 2023-02-02 | 10.71 | $10.96 | 171550 |
| 2023-02-01 | 10.59 | $10.63 | 406530 |
| 2023-01-31 | 10.54 | $10.47 | 127020 |
| 2023-01-30 | 10.54 | $10.46 | 181700 |
| 2023-01-27 | 10.53 | $10.65 | 123570 |
| 2023-01-26 | 10.46 | $10.67 | 154070 |
| 2023-01-25 | 10.37 | $10.65 | 402220 |
| 2023-01-24 | 10.26 | $10.50 | 196640 |
| 2023-01-23 | 10.17 | $10.40 | 645270 |
| 2023-01-20 | 10.10 | $10.42 | 397530 |
| 2023-01-19 | 10.01 | $10.20 | 400020 |
| 2023-01-18 | 9.96 | $10.16 | 216050 |
| 2023-01-17 | 9.92 | $10.12 | 225990 |
| 2023-01-13 | 9.88 | $10.05 | 298800 |
| 2023-01-12 | 9.87 | $10.04 | 242910 |
| 2023-01-11 | 9.85 | $9.97 | 186220 |
| 2023-01-10 | 9.85 | $9.89 | 249360 |
| 2023-01-09 | 9.89 | $10.03 | 263350 |
| 2023-01-06 | 9.89 | $9.99 | 299280 |
| 2023-01-05 | 9.90 | $9.67 | 159970 |
| 2023-01-04 | 10.02 | $9.94 | 305340 |
| 2023-01-03 | 10.09 | $10.10 | 282840 |
| 2022-12-30 | 10.12 | $10.11 | 200490 |
| 2022-12-29 | 10.15 | $10.23 | 188780 |
| 2022-12-28 | 10.15 | $10.06 | 285670 |
| 2022-12-27 | 10.21 | $10.14 | 173680 |
| 2022-12-23 | 10.26 | $10.16 | 222620 |
| 2022-12-22 | 10.32 | $10.15 | 723520 |
| 2022-12-21 | 10.39 | $10.38 | 501030 |
| 2022-12-20 | 10.40 | $10.39 | 419980 |
| 2022-12-19 | 10.41 | $10.27 | 239780 |
| 2022-12-16 | 10.46 | $10.32 | 346980 |
| 2022-12-15 | 10.51 | $10.32 | 169680 |
| 2022-12-14 | 10.56 | $10.52 | 191470 |
| 2022-12-13 | 10.56 | $10.58 | 562560 |
| 2022-12-12 | 10.54 | $10.35 | 623610 |
| 2022-12-09 | 10.59 | $10.37 | 247380 |
| 2022-12-08 | 10.63 | $10.33 | 906550 |
| 2022-12-07 | 10.70 | $10.49 | 551770 |
| 2022-12-06 | 10.72 | $10.28 | 283090 |
| 2022-12-05 | 10.81 | $10.30 | 590690 |
| 2022-12-02 | 10.91 | $10.63 | 431740 |
| 2022-12-01 | 10.92 | $10.76 | 453280 |
| 2022-11-30 | 10.89 | $10.72 | 281860 |
| 2022-11-29 | 10.85 | $10.58 | 230590 |
| 2022-11-28 | 10.84 | $10.63 | 385910 |
| 2022-11-25 | 10.81 | $10.71 | 393670 |
| 2022-11-23 | 10.73 | $10.64 | 141600 |
| 2022-11-22 | 10.66 | $10.49 | 497190 |
| 2022-11-21 | 10.60 | $10.37 | 399740 |
| 2022-11-18 | 10.57 | $10.35 | 530390 |
| 2022-11-17 | 10.52 | $10.35 | 427860 |
| 2022-11-16 | 10.46 | $10.32 | 316650 |
| 2022-11-15 | 10.38 | $10.41 | 359660 |
| 2022-11-14 | 10.25 | $10.39 | 695260 |
| 2022-11-11 | 10.09 | $10.41 | 212130 |
| 2022-11-10 | 9.88 | $10.22 | 610810 |
| 2022-11-09 | 9.68 | $9.68 | 303690 |
| 2022-11-08 | 9.61 | $9.76 | 535620 |
| 2022-11-07 | 9.48 | $9.70 | 787100 |
| 2022-11-04 | 9.35 | $9.65 | 529990 |
| 2022-11-03 | 9.19 | $9.28 | 712800 |
| 2022-11-02 | 9.12 | $9.31 | 398320 |
| 2022-11-01 | 9.02 | $9.47 | 618350 |
| 2022-10-31 | 8.85 | $9.06 | 825450 |
| 2022-10-28 | 8.77 | $8.89 | 388320 |
| 2022-10-27 | 8.72 | $8.80 | 472710 |
| 2022-10-26 | 8.70 | $8.92 | 272510 |
| 2022-10-25 | 8.63 | $8.97 | 576470 |
| 2022-10-24 | 8.54 | $8.64 | 811440 |
| 2022-10-21 | 8.53 | $8.71 | 452850 |
| 2022-10-20 | 8.50 | $8.53 | 665470 |
| 2022-10-19 | 8.52 | $8.53 | 266820 |
| 2022-10-18 | 8.56 | $8.64 | 644440 |
| 2022-10-17 | 8.56 | $8.73 | 645140 |
| 2022-10-14 | 8.55 | $8.55 | 420240 |
| 2022-10-13 | 8.59 | $8.63 | 651910 |
| 2022-10-12 | 8.62 | $8.60 | 407910 |
| 2022-10-11 | 8.67 | $8.70 | 860700 |
| 2022-10-10 | 8.70 | $8.84 | 611590 |
| 2022-10-07 | 8.70 | $8.86 | 606900 |
| 2022-10-06 | 8.69 | $8.99 | 274450 |
| 2022-10-05 | 8.65 | $8.97 | 449520 |
| 2022-10-04 | 8.61 | $9.04 | 1.0M |
| 2022-10-03 | 8.54 | $8.77 | 853280 |
| 2022-09-30 | 8.55 | $8.51 | 1.0M |
| 2022-09-29 | 8.65 | $8.66 | 1.3M |
| 2022-09-28 | 8.73 | $8.87 | 576960 |
| 2022-09-27 | 8.77 | $8.65 | 1.3M |
| 2022-09-26 | 8.90 | $8.77 | 594200 |
| 2022-09-23 | 9.02 | $8.88 | 455230 |
| 2022-09-22 | 9.13 | $9.13 | 751480 |
| 2022-09-21 | 9.20 | $8.99 | 357380 |
| 2022-09-20 | 9.33 | $9.24 | 403150 |
| 2022-09-19 | 9.41 | $9.41 | 527250 |
| 2022-09-16 | 9.46 | $9.34 | 265970 |
| 2022-09-15 | 9.55 | $9.45 | 391810 |
| 2022-09-14 | 9.62 | $9.61 | 253160 |
| 2022-09-13 | 9.66 | $9.44 | 269130 |
| 2022-09-12 | 9.76 | $9.81 | 418390 |
| 2022-09-09 | 9.78 | $9.86 | 340050 |
| 2022-09-08 | 9.78 | $9.72 | 498220 |
| 2022-09-07 | 9.83 | $9.62 | 391000 |
| 2022-09-06 | 9.92 | $9.66 | 294170 |
| 2022-09-02 | 10.02 | $9.80 | 234430 |
| 2022-09-01 | 10.10 | $9.98 | 394000 |
| 2022-08-31 | 10.13 | $9.96 | 213290 |
| 2022-08-30 | 10.19 | $9.99 | 229010 |
| 2022-08-29 | 10.24 | $10.02 | 278640 |
| 2022-08-26 | 10.29 | $10.13 | 444930 |
| 2022-08-25 | 10.32 | $10.41 | 386180 |
| 2022-08-24 | 10.26 | $10.19 | 283840 |
| 2022-08-23 | 10.26 | $10.02 | 387290 |
| 2022-08-22 | 10.31 | $10.04 | 322830 |
| 2022-08-19 | 10.36 | $10.23 | 423890 |
| 2022-08-18 | 10.36 | $10.30 | 348140 |
| 2022-08-17 | 10.34 | $10.33 | 316970 |
| 2022-08-16 | 10.30 | $10.36 | 373780 |
| 2022-08-15 | 10.23 | $10.39 | 275740 |
| 2022-08-12 | 10.14 | $10.40 | 635940 |
| 2022-08-11 | 10.02 | $10.10 | 568780 |
| 2022-08-10 | 9.97 | $10.07 | 300660 |
| 2022-08-09 | 9.92 | $9.75 | 753170 |
| 2022-08-08 | 9.95 | $9.86 | 838450 |
| 2022-08-05 | 9.96 | $9.89 | 239550 |
| 2022-08-04 | 9.96 | $9.92 | 153090 |
| 2022-08-03 | 9.95 | $9.92 | 390960 |
| 2022-08-02 | 9.93 | $9.77 | 352900 |
| 2022-08-01 | 9.95 | $10.02 | 379680 |
| 2022-07-29 | 9.90 | $9.79 | 359390 |
| 2022-07-28 | 9.91 | $10.02 | 359600 |
| 2022-07-27 | 9.85 | $10.01 | 171500 |
| 2022-07-26 | 9.77 | $9.78 | 246790 |
| 2022-07-25 | 9.75 | $9.91 | 246250 |
| 2022-07-22 | 9.68 | $9.98 | 293520 |
| 2022-07-21 | 9.58 | $10.00 | 379440 |
| 2022-07-20 | 9.45 | $9.81 | 444320 |
| 2022-07-19 | 9.35 | $9.69 | 729390 |
| 2022-07-18 | 9.27 | $9.37 | 586370 |
| 2022-07-15 | 9.27 | $9.30 | 314170 |
| 2022-07-14 | 9.30 | $9.25 | 312570 |
| 2022-07-13 | 9.36 | $9.45 | 244430 |
| 2022-07-12 | 9.37 | $9.49 | 268070 |
| 2022-07-11 | 9.38 | $9.44 | 450920 |
| 2022-07-08 | 9.40 | $9.65 | 276810 |
| 2022-07-07 | 9.36 | $9.54 | 491970 |
| 2022-07-06 | 9.36 | $9.37 | 567390 |
| 2022-07-05 | 9.41 | $9.45 | 520180 |
| 2022-07-01 | 9.46 | $9.55 | 332150 |
| 2022-06-30 | 9.48 | $9.45 | 243430 |
| 2022-06-29 | 9.55 | $9.62 | 254190 |
| 2022-06-28 | 9.57 | $9.76 | 525350 |
| 2022-06-27 | 9.57 | $9.71 | 593800 |
| 2022-06-24 | 9.58 | $9.59 | 391740 |
| 2022-06-23 | 9.64 | $9.52 | 348870 |
| 2022-06-22 | 9.73 | $9.53 | 339100 |
| 2022-06-21 | 9.84 | $9.66 | 490770 |
| 2022-06-17 | 9.95 | $9.66 | 259910 |
| 2022-06-16 | 10.07 | $9.77 | 326640 |
| 2022-06-15 | 10.19 | $10.04 | 360090 |
| 2022-06-14 | 10.25 | $9.96 | 413420 |
| 2022-06-13 | 10.34 | $9.94 | 394650 |
| 2022-06-10 | 10.46 | $10.18 | 293300 |
| 2022-06-09 | 10.53 | $10.21 | 216950 |
| 2022-06-08 | 10.61 | $10.40 | 154380 |
| 2022-06-07 | 10.64 | $10.56 | 229250 |
| 2022-06-06 | 10.62 | $10.47 | 180090 |
| 2022-06-03 | 10.61 | $10.40 | 223810 |
| 2022-06-02 | 10.63 | $10.57 | 372180 |
| 2022-06-01 | 10.59 | $10.41 | 336510 |
| 2022-05-31 | 10.59 | $10.36 | 877320 |
| 2022-05-27 | 10.61 | $10.62 | 720090 |
| 2022-05-26 | 10.53 | $10.58 | 394540 |
| 2022-05-25 | 10.45 | $10.52 | 211280 |
| 2022-05-24 | 10.37 | $10.48 | 278590 |
| 2022-05-23 | 10.28 | $10.44 | 352300 |
| 2022-05-20 | 10.17 | $10.34 | 338990 |
| 2022-05-19 | 10.07 | $10.22 | 372720 |
| 2022-05-18 | 9.99 | $9.91 | 277800 |
| 2022-05-17 | 9.98 | $10.05 | 343220 |
| 2022-05-16 | 9.92 | $9.95 | 404890 |
| 2022-05-13 | 9.88 | $10.05 | 344120 |
| 2022-05-12 | 9.80 | $9.61 | 431780 |
| 2022-05-11 | 9.84 | $9.59 | 549950 |
| 2022-05-10 | 9.89 | $9.86 | 453600 |
| 2022-05-09 | 9.87 | $9.67 | 524500 |
| 2022-05-06 | 9.90 | $9.92 | 562290 |
| 2022-05-05 | 9.85 | $9.87 | 279010 |
| 2022-05-04 | 9.81 | $10.24 | 434360 |
| 2022-05-03 | 9.64 | $10.06 | 475070 |
| 2022-05-02 | 9.48 | $9.95 | 673400 |
| 2022-04-29 | 9.33 | $9.42 | 254140 |
| 2022-04-28 | 9.32 | $9.64 | 571530 |
| 2022-04-27 | 9.23 | $9.24 | 455230 |
| 2022-04-26 | 9.25 | $9.03 | 516060 |
| 2022-04-25 | 9.35 | $9.51 | 656620 |
| 2022-04-22 | 9.31 | $9.31 | 312380 |
| 2022-04-21 | 9.34 | $9.40 | 363140 |
| 2022-04-20 | 9.34 | $9.43 | 661720 |
| 2022-04-19 | 9.33 | $9.25 | 904430 |
| 2022-04-18 | 9.39 | $9.18 | 412230 |
| 2022-04-14 | 9.48 | $9.42 | 414060 |
| 2022-04-13 | 9.51 | $9.32 | 431720 |
| 2022-04-12 | 9.59 | $9.14 | 690280 |
| 2022-04-11 | 9.73 | $9.32 | 1.8M |
| 2022-04-08 | 9.86 | $9.55 | 1.5M |
| 2022-04-07 | 9.94 | $9.45 | 593220 |
| 2022-04-06 | 10.06 | $9.63 | 948010 |
| 2022-04-05 | 10.15 | $9.83 | 800230 |
| 2022-04-04 | 10.20 | $10.10 | 977510 |
| 2022-04-01 | 10.16 | $9.99 | 410040 |
| 2022-03-31 | 10.16 | $10.01 | 430110 |
| 2022-03-30 | 10.13 | $10.11 | 189560 |
| 2022-03-29 | 10.07 | $10.05 | 246800 |
| 2022-03-28 | 10.01 | $10.00 | 286790 |
| 2022-03-25 | 9.95 | $10.15 | 240360 |
| 2022-03-24 | 9.83 | $10.14 | 204360 |
| 2022-03-23 | 9.68 | $10.14 | 370590 |
| 2022-03-22 | 9.50 | $9.99 | 595950 |
| 2022-03-21 | 9.33 | $9.96 | 281890 |
| 2022-03-18 | 9.13 | $9.95 | 259820 |
| 2022-03-17 | 8.89 | $9.53 | 349180 |
| 2022-03-16 | 8.74 | $9.38 | 365770 |
| 2022-03-15 | 8.60 | $8.98 | 884420 |
| 2022-03-14 | 8.58 | $8.75 | 615610 |
| 2022-03-11 | 8.63 | $8.74 | 312630 |
| 2022-03-10 | 8.70 | $8.86 | 783000 |
| 2022-03-09 | 8.76 | $8.91 | 548420 |
| 2022-03-08 | 8.82 | $8.30 | 1.6M |
| 2022-03-07 | 9.10 | $8.55 | 1.4M |
| 2022-03-04 | 9.37 | $9.10 | 1.7M |
| 2022-03-03 | 9.53 | $9.29 | 1.5M |
| 2022-03-02 | 9.68 | $9.49 | 1.0M |
| 2022-03-01 | 9.79 | $9.59 | 732370 |
| 2022-02-28 | 9.90 | $9.89 | 1.5M |
| 2022-02-25 | 9.95 | $10.00 | 323180 |
| 2022-02-24 | 9.97 | $9.63 | 618290 |
| 2022-02-23 | 10.12 | $10.02 | 428650 |
| 2022-02-22 | 10.19 | $10.17 | 464530 |
| 2022-02-18 | 10.22 | $10.50 | 282390 |
| 2022-02-17 | 10.16 | $10.53 | 499880 |
| 2022-02-16 | 10.07 | $10.28 | 433060 |
| 2022-02-15 | 10.06 | $10.20 | 667630 |
| 2022-02-14 | 10.07 | $10.02 | 426430 |
| 2022-02-11 | 10.14 | $10.32 | 169580 |
| 2022-02-10 | 10.14 | $10.38 | 348490 |
| 2022-02-09 | 10.13 | $10.46 | 368080 |
| 2022-02-08 | 10.09 | $10.34 | 390370 |
| 2022-02-07 | 10.09 | $10.22 | 295400 |
| 2022-02-04 | 10.14 | $10.21 | 235430 |
| 2022-02-03 | 10.20 | $10.07 | 886340 |
| 2022-02-02 | 10.33 | $10.20 | 2.1M |
| 2022-02-01 | 10.45 | $10.13 | 10.8M |
| 2022-01-31 | 10.62 | $10.39 | 3.9M |
| 2022-01-28 | 10.76 | $10.43 | 943970 |
| 2022-01-27 | 10.91 | $10.52 | 1.4M |
| 2022-01-26 | 11.07 | $10.69 | 638970 |
| 2022-01-25 | 11.22 | $10.91 | 442390 |
| 2022-01-24 | 11.33 | $10.85 | 415460 |
| 2022-01-21 | 11.49 | $11.00 | 579920 |
| 2022-01-20 | 11.63 | $11.09 | 441790 |
| 2022-01-19 | 11.77 | $11.23 | 330970 |
| 2022-01-18 | 11.89 | $11.60 | 455650 |
| 2022-01-14 | 11.92 | $12.15 | 180730 |
| 2022-01-13 | 11.78 | $12.12 | 231300 |
| 2022-01-12 | 11.61 | $11.98 | 223280 |
| 2022-01-11 | 11.45 | $11.87 | 410250 |
| 2022-01-10 | 11.29 | $11.58 | 447990 |
| 2022-01-07 | 11.19 | $11.62 | 262360 |
| 2022-01-06 | 11.05 | $11.60 | 516250 |
| 2022-01-05 | 10.89 | $11.54 | 725470 |
| 2022-01-04 | 10.72 | $11.21 | 839720 |
| 2022-01-03 | 10.61 | $10.81 | 356780 |
| 2021-12-31 | 10.62 | $10.84 | 211150 |
| 2021-12-30 | 10.63 | $10.85 | 382290 |
| 2021-12-29 | 10.64 | $10.79 | 173250 |
| 2021-12-28 | 10.68 | $10.95 | 647320 |
| 2021-12-27 | 10.68 | $10.80 | 792980 |
| 2021-12-23 | 10.74 | $10.65 | 1.2M |
| 2021-12-22 | 10.86 | $10.95 | 762980 |
| 2021-12-21 | 10.93 | $11.04 | 836670 |
| 2021-12-20 | 10.98 | $11.03 | 949990 |
| 2021-12-17 | 11.06 | $11.20 | 742250 |
| 2021-12-16 | 11.11 | $11.28 | 283670 |
| 2021-12-15 | 11.15 | $11.10 | 326830 |
| 2021-12-14 | 11.26 | $11.03 | 537410 |
| 2021-12-13 | 11.43 | $11.28 | 242830 |
| 2021-12-10 | 11.55 | $11.57 | 413440 |
| 2021-12-09 | 11.62 | $11.29 | 1.1M |
| 2021-12-08 | 11.79 | $11.56 | 10.1M |
| 2021-12-07 | 11.92 | $11.73 | 5.6M |
| 2021-12-06 | 12.03 | $11.92 | 285650 |
| 2021-12-03 | 12.10 | $12.01 | 186820 |
| 2021-12-02 | 12.16 | $11.93 | 269760 |
| 2021-12-01 | 12.26 | $11.76 | 310210 |
| 2021-11-30 | 12.44 | $11.82 | 440600 |
| 2021-11-29 | 12.64 | $12.27 | 239940 |
| 2021-11-26 | 12.73 | $12.18 | 242590 |
| 2021-11-24 | 12.87 | $12.70 | 178090 |
| 2021-11-23 | 12.87 | $12.71 | 234410 |
| 2021-11-22 | 12.86 | $12.81 | 208870 |
| 2021-11-19 | 12.81 | $12.67 | 180820 |
| 2021-11-18 | 12.80 | $12.63 | 289010 |
| 2021-11-17 | 12.79 | $12.61 | 197880 |
| 2021-11-16 | 12.77 | $12.84 | 228450 |
| 2021-11-15 | 12.68 | $12.73 | 152520 |
| 2021-11-12 | 12.59 | $12.86 | 585730 |
| 2021-11-11 | 12.44 | $12.53 | 392270 |
| 2021-11-10 | 12.36 | $12.30 | 170710 |
| 2021-11-09 | 12.33 | $12.46 | 126550 |
| 2021-11-08 | 12.23 | $12.63 | 135700 |
| 2021-11-05 | 12.06 | $12.43 | 154750 |
| 2021-11-04 | 11.92 | $12.13 | 126750 |
| 2021-11-03 | 11.84 | $11.95 | 164830 |
| 2021-11-02 | 11.79 | $11.87 | 312080 |
| 2021-11-01 | 11.76 | $11.89 | 194440 |
| 2021-10-29 | 11.72 | $11.58 | 194400 |
| 2021-10-28 | 11.76 | $11.79 | 251440 |
| 2021-10-27 | 11.75 | $11.51 | 177280 |
| 2021-10-26 | 11.82 | $11.88 | 248760 |
| 2021-10-25 | 11.79 | $11.95 | 161260 |
| 2021-10-22 | 11.73 | $11.77 | 161970 |
| 2021-10-21 | 11.72 | $11.69 | 131010 |
| 2021-10-20 | 11.72 | $12.01 | 116770 |
| 2021-10-19 | 11.63 | $11.82 | 174420 |
| 2021-10-18 | 11.58 | $11.74 | 121220 |
| 2021-10-15 | 11.54 | $11.80 | 138150 |
| 2021-10-14 | 11.48 | $11.63 | 217100 |
| 2021-10-13 | 11.46 | $11.49 | 116680 |
| 2021-10-12 | 11.48 | $11.50 | 115640 |
| 2021-10-11 | 11.50 | $11.61 | 330890 |
| 2021-10-08 | 11.50 | $11.29 | 236830 |
| 2021-10-07 | 11.59 | $11.43 | 547850 |
| 2021-10-06 | 11.66 | $11.44 | 166560 |
| 2021-10-05 | 11.75 | $11.52 | 249400 |
| 2021-10-04 | 11.83 | $11.30 | 242210 |
| 2021-10-01 | 12.00 | $11.79 | 140400 |
| 2021-09-30 | 12.05 | $11.86 | 147730 |
| 2021-09-29 | 12.08 | $11.90 | 182270 |
| 2021-09-28 | 12.11 | $12.15 | 952550 |
| 2021-09-27 | 12.06 | $12.36 | 659780 |
| 2021-09-24 | 11.93 | $11.79 | 157990 |
| 2021-09-23 | 11.95 | $11.75 | 181230 |
| 2021-09-22 | 11.98 | $11.68 | 154810 |
| 2021-09-21 | 12.04 | $11.84 | 204660 |
| 2021-09-20 | 12.06 | $11.70 | 165080 |
| 2021-09-17 | 12.13 | $11.96 | 710040 |
| 2021-09-16 | 12.12 | $12.05 | 867520 |
| 2021-09-15 | 12.08 | $12.10 | 136740 |
| 2021-09-14 | 12.01 | $12.03 | 223880 |
| 2021-09-13 | 11.95 | $12.13 | 209350 |
| 2021-09-10 | 11.83 | $11.84 | 181480 |
| 2021-09-09 | 11.77 | $12.01 | 225910 |
| 2021-09-08 | 11.65 | $11.89 | 279020 |
| 2021-09-07 | 11.54 | $11.97 | 103300 |
| 2021-09-03 | 11.37 | $12.04 | 137370 |
| 2021-09-02 | 11.15 | $11.35 | 1.1M |
| 2021-09-01 | 11.09 | $11.25 | 1.4M |
| 2021-08-31 | 11.06 | $11.03 | 121360 |
| 2021-08-30 | 11.09 | $11.20 | 163450 |
| 2021-08-27 | 11.07 | $11.11 | 813290 |
| 2021-08-26 | 11.08 | $11.00 | 194250 |
| 2021-08-25 | 11.13 | $11.30 | 158200 |
| 2021-08-24 | 11.10 | $11.22 | 128620 |
| 2021-08-23 | 11.09 | $11.20 | 301810 |
| 2021-08-20 | 11.08 | $10.96 | 181520 |
| 2021-08-19 | 11.15 | $10.99 | 200290 |
| 2021-08-18 | 11.23 | $11.21 | 158190 |
| 2021-08-17 | 11.26 | $11.41 | 248320 |
| 2021-08-16 | 11.23 | $11.42 | 299360 |
| 2021-08-13 | 11.19 | $11.48 | 342160 |
| 2021-08-12 | 11.13 | $11.41 | 314970 |
| 2021-08-11 | 11.08 | $11.37 | 350660 |
| 2021-08-10 | 11.04 | $11.05 | 186570 |
| 2021-08-09 | 11.09 | $11.05 | 129210 |
| 2021-08-06 | 11.16 | $11.06 | 110170 |
| 2021-08-05 | 11.23 | $11.11 | 170090 |
| 2021-08-04 | 11.32 | $11.12 | 189210 |
| 2021-08-03 | 11.42 | $11.24 | 261860 |
| 2021-08-02 | 11.50 | $11.17 | 145260 |
| 2021-07-30 | 11.63 | $11.20 | 348280 |
| 2021-07-29 | 11.78 | $11.74 | 250180 |
| 2021-07-28 | 11.78 | $11.79 | 101480 |
| 2021-07-27 | 11.77 | $11.68 | 227330 |
| 2021-07-26 | 11.80 | $11.82 | 240870 |
| 2021-07-23 | 11.78 | $11.72 | 145430 |
| 2021-07-22 | 11.79 | $11.63 | 311010 |
| 2021-07-21 | 11.82 | $11.66 | 212100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.32
2026-07-17
Close Price
$29.17
Vol: 1.2M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.14
Average
52.81
Maximum
73.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.32 | $29.17 | 1.2M |
| 2026-07-16 | 47.33 | $29.38 | 831828 |
| 2026-07-15 | 46.38 | $29.20 | 544900 |
| 2026-07-14 | 48.95 | $29.75 | 552644 |
| 2026-07-13 | 45.61 | $29.11 | 455900 |
| 2026-07-10 | 47.03 | $29.42 | 1.1M |
| 2026-07-09 | 48.08 | $29.65 | 456400 |
| 2026-07-08 | 48.40 | $29.72 | 1.2M |
| 2026-07-07 | 49.36 | $29.94 | 2.4M |
| 2026-07-06 | 50.48 | $30.20 | 2.4M |
| 2026-07-02 | 44.06 | $28.82 | 566801 |
| 2026-07-01 | 35.60 | $27.35 | 618313 |
| 2026-06-30 | 36.79 | $27.68 | 550300 |
| 2026-06-29 | 37.99 | $28.01 | 592000 |
| 2026-06-26 | 37.34 | $27.90 | 558200 |
| 2026-06-25 | 37.34 | $27.90 | 578600 |
| 2026-06-24 | 41.66 | $29.11 | 569600 |
| 2026-06-23 | 42.67 | $29.37 | 2.6M |
| 2026-06-22 | 45.70 | $30.12 | 901900 |
| 2026-06-18 | 45.66 | $30.11 | 522218 |
| 2026-06-17 | 43.68 | $29.70 | 669024 |
| 2026-06-16 | 44.05 | $29.80 | 532421 |
| 2026-06-15 | 42.95 | $29.56 | 613400 |
| 2026-06-12 | 42.86 | $29.54 | 373300 |
| 2026-06-11 | 43.87 | $29.85 | 517833 |
| 2026-06-10 | 42.15 | $29.44 | 349200 |
| 2026-06-09 | 44.89 | $30.30 | 362339 |
| 2026-06-08 | 51.79 | $32.16 | 396100 |
| 2026-06-05 | 51.22 | $32.01 | 385726 |
| 2026-06-04 | 55.13 | $32.95 | 496805 |
| 2026-06-03 | 54.74 | $32.84 | 237009 |
| 2026-06-02 | 52.82 | $32.29 | 333738 |
| 2026-06-01 | 52.30 | $32.14 | 386504 |
| 2026-05-29 | 53.47 | $32.45 | 589600 |
| 2026-05-28 | 54.82 | $32.81 | 468000 |
| 2026-05-27 | 49.05 | $31.11 | 357117 |
| 2026-05-26 | 52.53 | $32.04 | 281814 |
| 2026-05-22 | 50.97 | $31.60 | 262623 |
| 2026-05-21 | 54.54 | $32.52 | 310118 |
| 2026-05-20 | 51.89 | $31.76 | 266440 |
| 2026-05-19 | 49.85 | $31.20 | 441739 |
| 2026-05-18 | 46.12 | $30.24 | 432700 |
| 2026-05-15 | 46.88 | $30.46 | 426300 |
| 2026-05-14 | 43.72 | $29.67 | 531200 |
| 2026-05-13 | 45.99 | $30.36 | 575015 |
| 2026-05-12 | 48.97 | $31.21 | 685527 |
| 2026-05-11 | 49.65 | $31.40 | 452547 |
| 2026-05-08 | 51.44 | $31.90 | 444500 |
| 2026-05-07 | 48.25 | $31.00 | 600716 |
| 2026-05-06 | 51.76 | $31.98 | 425826 |
| 2026-05-05 | 48.06 | $30.97 | 422700 |
| 2026-05-04 | 46.15 | $30.48 | 428900 |
| 2026-05-01 | 46.44 | $30.57 | 283300 |
| 2026-04-30 | 50.24 | $31.68 | 1.9M |
| 2026-04-29 | 49.61 | $31.50 | 857340 |
| 2026-04-28 | 49.13 | $31.36 | 850800 |
| 2026-04-27 | 58.77 | $33.90 | 394200 |
| 2026-04-24 | 55.22 | $32.82 | 287400 |
| 2026-04-23 | 54.43 | $32.59 | 421800 |
| 2026-04-22 | 52.30 | $31.98 | 430307 |
| 2026-04-21 | 52.53 | $32.04 | 331000 |
| 2026-04-20 | 54.89 | $32.66 | 498600 |
| 2026-04-17 | 56.77 | $33.14 | 394713 |
| 2026-04-16 | 55.90 | $32.85 | 334700 |
| 2026-04-15 | 56.57 | $33.03 | 237417 |
| 2026-04-14 | 53.04 | $31.84 | 436738 |
| 2026-04-13 | 50.81 | $31.14 | 651938 |
| 2026-04-10 | 48.52 | $30.45 | 418446 |
| 2026-04-09 | 49.34 | $30.71 | 346900 |
| 2026-04-08 | 51.75 | $31.46 | 671300 |
| 2026-04-07 | 46.71 | $29.93 | 750300 |
| 2026-04-06 | 46.29 | $29.81 | 591400 |
| 2026-04-02 | 46.47 | $29.87 | 605600 |
| 2026-04-01 | 46.63 | $29.93 | 639800 |
| 2026-03-31 | 44.04 | $29.11 | 754500 |
| 2026-03-30 | 40.64 | $28.09 | 463400 |
| 2026-03-27 | 41.63 | $28.51 | 419510 |
| 2026-03-26 | 43.93 | $29.46 | 413210 |
| 2026-03-25 | 47.56 | $30.84 | 372935 |
| 2026-03-24 | 46.65 | $30.54 | 495100 |
| 2026-03-23 | 49.16 | $31.47 | 659328 |
| 2026-03-20 | 42.16 | $29.27 | 591100 |
| 2026-03-19 | 45.46 | $30.49 | 504339 |
| 2026-03-18 | 43.03 | $29.79 | 292200 |
| 2026-03-17 | 44.40 | $30.30 | 553825 |
| 2026-03-16 | 45.61 | $30.75 | 480000 |
| 2026-03-13 | 43.11 | $29.99 | 395339 |
| 2026-03-12 | 45.03 | $30.73 | 527300 |
| 2026-03-11 | 44.30 | $30.50 | 298700 |
| 2026-03-10 | 46.60 | $31.40 | 647039 |
| 2026-03-09 | 45.03 | $30.88 | 572801 |
| 2026-03-06 | 41.22 | $29.67 | 1.9M |
| 2026-03-05 | 42.64 | $30.28 | 811202 |
| 2026-03-04 | 46.65 | $31.89 | 565600 |
| 2026-03-03 | 40.39 | $30.00 | 592300 |
| 2026-03-02 | 45.79 | $32.00 | 471100 |
| 2026-02-27 | 50.16 | $33.37 | 475700 |
| 2026-02-26 | 48.88 | $32.99 | 665900 |
| 2026-02-25 | 45.35 | $31.99 | 323743 |
| 2026-02-24 | 43.16 | $31.40 | 517100 |
| 2026-02-23 | 44.78 | $31.96 | 563100 |
| 2026-02-20 | 45.74 | $32.29 | 939600 |
| 2026-02-19 | 44.93 | $32.05 | 426502 |
| 2026-02-18 | 44.95 | $32.06 | 603022 |
| 2026-02-17 | 46.24 | $32.55 | 811000 |
| 2026-02-13 | 52.79 | $34.79 | 409600 |
| 2026-02-12 | 56.93 | $36.00 | 379149 |
| 2026-02-11 | 63.72 | $37.73 | 304600 |
| 2026-02-10 | 62.57 | $37.26 | 707013 |
| 2026-02-09 | 66.49 | $38.18 | 1.3M |
| 2026-02-06 | 59.45 | $35.50 | 533727 |
| 2026-02-05 | 49.81 | $32.92 | 1.6M |
| 2026-02-04 | 47.56 | $32.43 | 972920 |
| 2026-02-03 | 57.87 | $34.48 | 785800 |
| 2026-02-02 | 63.34 | $35.34 | 565300 |
| 2026-01-30 | 60.93 | $34.75 | 366700 |
| 2026-01-29 | 59.48 | $34.41 | 598423 |
| 2026-01-28 | 55.23 | $33.50 | 513700 |
| 2026-01-27 | 53.76 | $33.21 | 332400 |
| 2026-01-26 | 52.95 | $33.05 | 378400 |
| 2026-01-23 | 53.79 | $33.20 | 295717 |
| 2026-01-22 | 55.57 | $33.52 | 444330 |
| 2026-01-21 | 55.26 | $33.45 | 1.7M |
| 2026-01-20 | 49.36 | $32.21 | 2.0M |
| 2026-01-16 | 52.49 | $32.80 | 869522 |
| 2026-01-15 | 56.47 | $33.49 | 822100 |
| 2026-01-14 | 58.17 | $33.77 | 281500 |
| 2026-01-13 | 58.04 | $33.74 | 513321 |
| 2026-01-12 | 64.44 | $34.76 | 376200 |
| 2026-01-09 | 60.24 | $33.73 | 255232 |
| 2026-01-08 | 56.69 | $32.98 | 269500 |
| 2026-01-07 | 60.52 | $33.54 | 263500 |
| 2026-01-06 | 66.37 | $34.31 | 831600 |
| 2026-01-05 | 58.56 | $32.73 | 321200 |
| 2026-01-02 | 51.04 | $31.63 | 358500 |
| 2025-12-31 | 47.06 | $31.15 | 155900 |
| 2025-12-30 | 49.53 | $31.46 | 204500 |
| 2025-12-29 | 50.84 | $31.62 | 162400 |
| 2025-12-26 | 52.74 | $31.85 | 187000 |
| 2025-12-24 | 55.95 | $32.22 | 164042 |
| 2025-12-23 | 55.74 | $32.19 | 215823 |
| 2025-12-22 | 54.80 | $32.05 | 235902 |
| 2025-12-19 | 54.73 | $32.04 | 223311 |
| 2025-12-18 | 50.82 | $31.46 | 1.5M |
| 2025-12-17 | 52.61 | $31.70 | 1.4M |
| 2025-12-16 | 51.94 | $31.60 | 1.2M |
| 2025-12-15 | 52.64 | $31.70 | 200631 |
| 2025-12-12 | 52.21 | $31.63 | 205430 |
| 2025-12-11 | 51.67 | $31.54 | 198710 |
| 2025-12-10 | 53.00 | $31.75 | 314401 |
| 2025-12-09 | 51.65 | $31.51 | 173036 |
| 2025-12-08 | 50.53 | $31.31 | 252000 |
| 2025-12-05 | 52.55 | $31.66 | 161806 |
| 2025-12-04 | 52.40 | $31.63 | 205745 |
| 2025-12-03 | 51.54 | $31.46 | 212424 |
| 2025-12-02 | 52.01 | $31.55 | 824120 |
| 2025-12-01 | 50.83 | $31.30 | 422400 |
| 2025-11-28 | 54.34 | $31.99 | 374240 |
| 2025-11-26 | 52.21 | $31.52 | 614800 |
| 2025-11-25 | 48.24 | $30.71 | 333000 |
| 2025-11-24 | 48.24 | $30.71 | 354500 |
| 2025-11-21 | 47.06 | $30.47 | 399300 |
| 2025-11-20 | 45.59 | $30.17 | 337884 |
| 2025-11-19 | 47.13 | $30.54 | 328139 |
| 2025-11-18 | 47.74 | $30.69 | 467800 |
| 2025-11-17 | 57.29 | $32.70 | 216600 |
| 2025-11-14 | 58.45 | $32.91 | 959005 |
| 2025-11-13 | 61.03 | $33.37 | 1.0M |
| 2025-11-12 | 64.18 | $33.91 | 878220 |
| 2025-11-11 | 62.90 | $33.53 | 266112 |
| 2025-11-10 | 63.41 | $33.62 | 218700 |
| 2025-11-07 | 63.63 | $33.66 | 215145 |
| 2025-11-06 | 63.08 | $33.48 | 435000 |
| 2025-11-05 | 62.10 | $33.15 | 449800 |
| 2025-11-04 | 65.68 | $33.86 | 385700 |
| 2025-11-03 | 70.75 | $34.79 | 307600 |
| 2025-10-31 | 70.26 | $34.58 | 241733 |
| 2025-10-30 | 67.96 | $33.64 | 384640 |
| 2025-10-29 | 63.26 | $32.00 | 268142 |
| 2025-10-28 | 65.43 | $32.39 | 432600 |
| 2025-10-27 | 60.93 | $31.01 | 270100 |
| 2025-10-24 | 57.38 | $30.08 | 185500 |
| 2025-10-23 | 54.33 | $29.36 | 321721 |
| 2025-10-22 | 53.67 | $29.21 | 240600 |
| 2025-10-21 | 55.54 | $29.58 | 248026 |
| 2025-10-20 | 61.55 | $30.67 | 218805 |
| 2025-10-17 | 60.43 | $30.37 | 283845 |
| 2025-10-16 | 60.43 | $30.37 | 331200 |
| 2025-10-15 | 58.70 | $29.89 | 308605 |
| 2025-10-14 | 52.37 | $28.36 | 563711 |
| 2025-10-13 | 53.59 | $28.60 | 204308 |
| 2025-10-10 | 49.17 | $27.66 | 334500 |
| 2025-10-09 | 61.62 | $29.76 | 426900 |
| 2025-10-08 | 60.86 | $29.59 | 233500 |
| 2025-10-07 | 60.73 | $29.56 | 828813 |
| 2025-10-06 | 62.79 | $29.87 | 1.4M |
| 2025-10-03 | 61.01 | $29.43 | 221633 |
| 2025-10-02 | 50.90 | $27.44 | 441500 |
| 2025-10-01 | 42.59 | $26.27 | 304885 |
| 2025-09-30 | 42.70 | $26.29 | 228303 |
| 2025-09-29 | 43.50 | $26.43 | 252833 |
| 2025-09-26 | 42.26 | $26.26 | 180700 |
| 2025-09-25 | 44.27 | $26.63 | 385000 |
| 2025-09-24 | 45.73 | $26.89 | 625600 |
| 2025-09-23 | 40.51 | $26.16 | 293500 |
| 2025-09-22 | 40.92 | $26.24 | 288824 |
| 2025-09-19 | 40.35 | $26.16 | 567124 |
| 2025-09-18 | 44.90 | $27.04 | 250835 |
| 2025-09-17 | 44.63 | $27.00 | 203707 |
| 2025-09-16 | 47.44 | $27.51 | 164800 |
| 2025-09-15 | 49.84 | $27.92 | 231900 |
| 2025-09-12 | 48.14 | $27.64 | 154111 |
| 2025-09-11 | 51.08 | $28.14 | 1.1M |
| 2025-09-10 | 50.03 | $27.96 | 285000 |
| 2025-09-09 | 44.12 | $27.02 | 191500 |
| 2025-09-08 | 42.89 | $26.84 | 265500 |
| 2025-09-05 | 39.22 | $26.32 | 182811 |
| 2025-09-04 | 37.39 | $26.07 | 311800 |
| 2025-09-03 | 37.86 | $26.18 | 328719 |
| 2025-09-02 | 39.85 | $26.63 | 256300 |
| 2025-08-29 | 42.42 | $27.18 | 258800 |
| 2025-08-28 | 47.23 | $28.09 | 221902 |
| 2025-08-27 | 43.49 | $27.53 | 172900 |
| 2025-08-26 | 44.02 | $27.63 | 194200 |
| 2025-08-25 | 44.12 | $27.65 | 195904 |
| 2025-08-22 | 47.18 | $28.24 | 234000 |
| 2025-08-21 | 44.97 | $27.88 | 175237 |
| 2025-08-20 | 46.51 | $28.18 | 293232 |
| 2025-08-19 | 50.00 | $28.82 | 160900 |
| 2025-08-18 | 51.02 | $29.00 | 249500 |
| 2025-08-15 | 51.57 | $29.10 | 500416 |
| 2025-08-14 | 50.07 | $28.81 | 377844 |
| 2025-08-13 | 51.64 | $29.11 | 232300 |
| 2025-08-12 | 53.72 | $29.50 | 141909 |
| 2025-08-11 | 51.34 | $29.00 | 153342 |
| 2025-08-08 | 51.85 | $29.10 | 332000 |
| 2025-08-07 | 49.96 | $28.70 | 224100 |
| 2025-08-06 | 48.38 | $28.37 | 155805 |
| 2025-08-05 | 47.13 | $28.11 | 288705 |
| 2025-08-04 | 50.34 | $28.83 | 385402 |
| 2025-08-01 | 48.10 | $28.35 | 230200 |
| 2025-07-31 | 57.42 | $30.17 | 212900 |
| 2025-07-30 | 61.19 | $30.78 | 204700 |
| 2025-07-29 | 57.16 | $29.86 | 271243 |
| 2025-07-28 | 57.11 | $29.85 | 922338 |
| 2025-07-25 | 66.64 | $31.25 | 332235 |
| 2025-07-24 | 66.64 | $31.25 | 303800 |
| 2025-07-23 | 65.02 | $30.82 | 276530 |
| 2025-07-22 | 62.14 | $30.11 | 230600 |
| 2025-07-21 | 59.27 | $29.47 | 136600 |
| 2025-07-18 | 57.90 | $29.18 | 238215 |
| 2025-07-17 | 55.28 | $28.65 | 451400 |
| 2025-07-16 | 53.84 | $28.37 | 242300 |
| 2025-07-15 | 51.78 | $27.98 | 299800 |
| 2025-07-14 | 50.71 | $27.78 | 350327 |
| 2025-07-11 | 48.83 | $27.43 | 189000 |
| 2025-07-10 | 52.36 | $28.08 | 693927 |
| 2025-07-09 | 53.55 | $28.29 | 239900 |
| 2025-07-08 | 53.17 | $28.21 | 169900 |
| 2025-07-07 | 47.65 | $27.14 | 227100 |
| 2025-07-03 | 55.83 | $28.54 | 157700 |
| 2025-07-02 | 57.71 | $28.82 | 197013 |
| 2025-07-01 | 58.99 | $29.01 | 173413 |
| 2025-06-30 | 59.32 | $29.06 | 267114 |
| 2025-06-27 | 64.38 | $29.80 | 249701 |
| 2025-06-26 | 58.42 | $28.49 | 663900 |
| 2025-06-25 | 54.44 | $27.77 | 663900 |
| 2025-06-24 | 53.80 | $27.66 | 434644 |
| 2025-06-23 | 50.99 | $27.19 | 207348 |
| 2025-06-20 | 51.43 | $27.26 | 246500 |
| 2025-06-18 | 56.05 | $27.96 | 191323 |
| 2025-06-17 | 53.68 | $27.54 | 194421 |
| 2025-06-16 | 57.46 | $28.08 | 274221 |
| 2025-06-13 | 56.49 | $27.90 | 353600 |
| 2025-06-12 | 61.28 | $28.55 | 200928 |
| 2025-06-11 | 61.59 | $28.59 | 168900 |
| 2025-06-10 | 60.75 | $28.41 | 201328 |
| 2025-06-09 | 62.40 | $28.64 | 222844 |
| 2025-06-06 | 60.40 | $28.19 | 183900 |
| 2025-06-05 | 60.22 | $28.15 | 429410 |
| 2025-06-04 | 58.81 | $27.83 | 324200 |
| 2025-06-03 | 58.33 | $27.72 | 390345 |
| 2025-06-02 | 60.92 | $28.14 | 274400 |
| 2025-05-30 | 59.54 | $27.80 | 229738 |
| 2025-05-29 | 59.77 | $27.84 | 186026 |
| 2025-05-28 | 58.32 | $27.47 | 169542 |
| 2025-05-27 | 60.45 | $27.85 | 186800 |
| 2025-05-23 | 54.56 | $26.43 | 292700 |
| 2025-05-22 | 52.77 | $26.05 | 370200 |
| 2025-05-21 | 54.43 | $26.36 | 244405 |
| 2025-05-20 | 57.13 | $26.85 | 250107 |
| 2025-05-19 | 55.68 | $26.51 | 236800 |
| 2025-05-16 | 55.78 | $26.53 | 361500 |
| 2025-05-15 | 57.54 | $26.87 | 573100 |
| 2025-05-14 | 54.58 | $26.13 | 260000 |
| 2025-05-13 | 55.78 | $26.37 | 420400 |
| 2025-05-12 | 58.26 | $26.86 | 661300 |
| 2025-05-09 | 57.71 | $26.71 | 300940 |
| 2025-05-08 | 57.57 | $26.67 | 472416 |
| 2025-05-07 | 57.23 | $26.57 | 403627 |
| 2025-05-06 | 55.79 | $26.14 | 228732 |
| 2025-05-05 | 55.73 | $26.12 | 210017 |
| 2025-05-02 | 55.12 | $25.93 | 351546 |
| 2025-05-01 | 53.64 | $25.46 | 240544 |
| 2025-04-30 | 51.43 | $24.78 | 292033 |
| 2025-04-29 | 62.91 | $27.52 | 204900 |
| 2025-04-28 | 64.51 | $27.84 | 251100 |
| 2025-04-25 | 60.08 | $26.37 | 306218 |
| 2025-04-24 | 56.85 | $25.44 | 274600 |
| 2025-04-23 | 55.22 | $25.00 | 295600 |
| 2025-04-22 | 52.51 | $24.30 | 267700 |
| 2025-04-21 | 51.35 | $24.01 | 256743 |
| 2025-04-17 | 50.88 | $23.89 | 390920 |
| 2025-04-16 | 46.17 | $22.75 | 325015 |
| 2025-04-15 | 47.46 | $23.09 | 515519 |
| 2025-04-14 | 45.82 | $22.70 | 471800 |
| 2025-04-11 | 45.27 | $22.57 | 771900 |
| 2025-04-10 | 38.96 | $21.16 | 823900 |
| 2025-04-09 | 40.87 | $21.76 | 1.0M |
| 2025-04-08 | 30.80 | $19.88 | 824500 |
| 2025-04-07 | 25.14 | $19.00 | 1.1M |
| 2025-04-04 | 26.35 | $19.52 | 656300 |
| 2025-04-03 | 31.18 | $21.28 | 321720 |
| 2025-04-02 | 39.02 | $23.31 | 331545 |
| 2025-04-01 | 36.86 | $23.02 | 299600 |
| 2025-03-31 | 38.79 | $23.45 | 302800 |
| 2025-03-28 | 41.23 | $23.96 | 195206 |
| 2025-03-27 | 44.95 | $24.67 | 214900 |
| 2025-03-26 | 45.78 | $24.82 | 189300 |
| 2025-03-25 | 48.99 | $25.38 | 186600 |
| 2025-03-24 | 47.56 | $25.15 | 219100 |
| 2025-03-21 | 47.84 | $25.20 | 176400 |
| 2025-03-20 | 46.29 | $24.94 | 180400 |
| 2025-03-19 | 47.05 | $25.09 | 296930 |
| 2025-03-18 | 47.86 | $25.25 | 249518 |
| 2025-03-17 | 48.65 | $25.41 | 720704 |
| 2025-03-14 | 46.50 | $25.00 | 262221 |
| 2025-03-13 | 45.28 | $24.77 | 271135 |
| 2025-03-12 | 47.05 | $25.17 | 244000 |
| 2025-03-11 | 42.74 | $24.36 | 725511 |
| 2025-03-10 | 43.07 | $24.44 | 496619 |
| 2025-03-07 | 49.97 | $25.95 | 166100 |
| 2025-03-06 | 50.47 | $26.05 | 195246 |
| 2025-03-05 | 46.10 | $25.21 | 172938 |
| 2025-03-04 | 42.84 | $24.64 | 399000 |
| 2025-03-03 | 45.26 | $25.17 | 282700 |
| 2025-02-28 | 45.20 | $25.16 | 389732 |
| 2025-02-27 | 47.39 | $25.64 | 151927 |
| 2025-02-26 | 48.45 | $25.87 | 276200 |
| 2025-02-25 | 46.77 | $25.53 | 239300 |
| 2025-02-24 | 55.17 | $27.20 | 381738 |
| 2025-02-21 | 55.51 | $27.26 | 505227 |
| 2025-02-20 | 65.35 | $28.80 | 267109 |
| 2025-02-19 | 66.73 | $28.99 | 194345 |
| 2025-02-18 | 65.68 | $28.70 | 366938 |
| 2025-02-14 | 64.27 | $28.32 | 275242 |
| 2025-02-13 | 59.38 | $27.15 | 126476 |
| 2025-02-12 | 54.60 | $26.20 | 146552 |
| 2025-02-11 | 57.51 | $26.63 | 160772 |
| 2025-02-10 | 57.31 | $26.59 | 111780 |
| 2025-02-07 | 59.59 | $26.93 | 669536 |
| 2025-02-06 | 59.00 | $26.80 | 102418 |
| 2025-02-05 | 58.78 | $26.75 | 237106 |
| 2025-02-04 | 55.15 | $25.96 | 178366 |
| 2025-02-03 | 52.86 | $25.50 | 248606 |
| 2025-01-31 | 53.42 | $25.60 | 286478 |
| 2025-01-30 | 49.19 | $24.78 | 327352 |
| 2025-01-29 | 42.62 | $23.69 | 195160 |
| 2025-01-28 | 43.01 | $23.77 | 352100 |
| 2025-01-27 | 47.82 | $24.70 | 394812 |
| 2025-01-24 | 57.62 | $26.19 | 166320 |
| 2025-01-23 | 56.19 | $25.94 | 291994 |
| 2025-01-22 | 52.60 | $25.35 | 607514 |
| 2025-01-21 | 47.00 | $24.55 | 438140 |
| 2025-01-17 | 41.51 | $23.88 | 179688 |
| 2025-01-16 | 39.83 | $23.69 | 278880 |
| 2025-01-15 | 42.13 | $24.07 | 370404 |
| 2025-01-14 | 39.70 | $23.79 | 335738 |
| 2025-01-13 | 39.87 | $23.82 | 323800 |
| 2025-01-10 | 40.42 | $23.92 | 333598 |
| 2025-01-08 | 47.67 | $25.08 | 175680 |
| 2025-01-07 | 49.57 | $25.34 | 203140 |
| 2025-01-06 | 49.64 | $25.35 | 187356 |
| 2025-01-03 | 46.85 | $24.97 | 299142 |
| 2025-01-02 | 45.10 | $24.74 | 161078 |
| 2024-12-31 | 44.42 | $24.65 | 116002 |
| 2024-12-30 | 45.25 | $24.79 | 265564 |
| 2024-12-27 | 47.98 | $25.24 | 118002 |
| 2024-12-26 | 47.51 | $25.17 | 284552 |
| 2024-12-24 | 43.81 | $24.63 | 190872 |
| 2024-12-23 | 45.09 | $24.86 | 255724 |
| 2024-12-20 | 45.20 | $24.88 | 266042 |
| 2024-12-19 | 47.11 | $25.23 | 214864 |
| 2024-12-18 | 46.38 | $25.11 | 186130 |
| 2024-12-17 | 50.50 | $25.85 | 181544 |
| 2024-12-16 | 50.79 | $25.90 | 193730 |
| 2024-12-13 | 52.04 | $26.12 | 127454 |
| 2024-12-12 | 54.05 | $26.47 | 205542 |
| 2024-12-11 | 55.68 | $26.75 | 246268 |
| 2024-12-10 | 52.62 | $26.12 | 144514 |
| 2024-12-09 | 56.26 | $26.74 | 200016 |
| 2024-12-06 | 58.48 | $27.10 | 172324 |
| 2024-12-05 | 59.04 | $27.19 | 220834 |
| 2024-12-04 | 59.16 | $27.21 | 131944 |
| 2024-12-03 | 57.32 | $26.76 | 131226 |
| 2024-12-02 | 55.51 | $26.33 | 174998 |
| 2024-11-29 | 49.93 | $25.14 | 123078 |
| 2024-11-27 | 46.03 | $24.42 | 217174 |
| 2024-11-26 | 44.55 | $24.16 | 288340 |
| 2024-11-25 | 47.25 | $24.73 | 282902 |
| 2024-11-22 | 47.73 | $24.83 | 331854 |
| 2024-11-21 | 44.73 | $24.27 | 285892 |
| 2024-11-20 | 43.01 | $23.96 | 3.5M |
| 2024-11-19 | 47.10 | $24.87 | 311408 |
| 2024-11-18 | 48.20 | $25.10 | 199118 |
| 2024-11-15 | 48.05 | $25.07 | 240378 |
| 2024-11-14 | 49.79 | $25.45 | 212596 |
| 2024-11-13 | 47.76 | $25.02 | 205842 |
| 2024-11-12 | 50.60 | $25.65 | 248888 |
| 2024-11-11 | 55.39 | $26.61 | 583434 |
| 2024-11-08 | 52.02 | $25.86 | 464162 |
| 2024-11-07 | 52.73 | $26.00 | 184674 |
| 2024-11-06 | 48.41 | $25.09 | 144578 |
| 2024-11-05 | 44.49 | $24.35 | 186604 |
| 2024-11-04 | 44.88 | $24.44 | 186884 |
| 2024-11-01 | 44.67 | $24.40 | 159426 |
| 2024-10-31 | 48.34 | $25.25 | 320788 |
| 2024-10-30 | 42.13 | $24.08 | 404686 |
| 2024-10-29 | 54.24 | $26.37 | 1.3M |
| 2024-10-28 | 54.08 | $26.34 | 172524 |
| 2024-10-25 | 53.50 | $26.23 | 155998 |
| 2024-10-24 | 52.67 | $26.07 | 103706 |
| 2024-10-23 | 49.06 | $25.40 | 220216 |
| 2024-10-22 | 51.51 | $25.84 | 193230 |
| 2024-10-21 | 54.02 | $26.27 | 142134 |
| 2024-10-18 | 58.68 | $27.01 | 150780 |
| 2024-10-17 | 59.47 | $27.13 | 298182 |
| 2024-10-16 | 58.18 | $26.84 | 1.1M |
| 2024-10-15 | 55.43 | $26.25 | 879606 |
| 2024-10-14 | 58.20 | $26.70 | 173876 |
| 2024-10-11 | 57.75 | $26.60 | 282628 |
| 2024-10-10 | 57.45 | $26.53 | 152108 |
| 2024-10-09 | 59.00 | $26.80 | 226212 |
| 2024-10-08 | 59.00 | $26.80 | 999572 |
| 2024-10-07 | 56.28 | $26.11 | 291844 |
| 2024-10-04 | 55.80 | $25.99 | 117176 |
| 2024-10-03 | 54.97 | $25.78 | 145040 |
| 2024-10-02 | 60.85 | $26.92 | 346992 |
| 2024-10-01 | 60.00 | $26.68 | 941706 |
| 2024-09-30 | 59.36 | $26.50 | 544400 |
| 2024-09-27 | 58.60 | $26.28 | 251432 |
| 2024-09-26 | 67.37 | $27.89 | 134118 |
| 2024-09-25 | 62.58 | $26.44 | 423808 |
| 2024-09-24 | 65.15 | $26.85 | 275998 |
| 2024-09-23 | 62.81 | $26.19 | 124042 |
| 2024-09-20 | 61.89 | $25.94 | 171764 |
| 2024-09-19 | 62.60 | $26.06 | 146884 |
| 2024-09-18 | 56.39 | $24.48 | 204106 |
| 2024-09-17 | 55.68 | $24.32 | 150026 |
| 2024-09-16 | 57.17 | $24.59 | 191328 |
| 2024-09-13 | 56.18 | $24.35 | 130536 |
| 2024-09-12 | 55.65 | $24.22 | 147316 |
| 2024-09-11 | 53.36 | $23.66 | 364522 |
| 2024-09-10 | 50.95 | $23.10 | 281728 |
| 2024-09-09 | 48.93 | $22.65 | 323060 |
| 2024-09-06 | 46.81 | $22.19 | 210320 |
| 2024-09-05 | 54.48 | $23.83 | 156814 |
| 2024-09-04 | 51.14 | $23.11 | 1.3M |
| 2024-09-03 | 55.66 | $23.95 | 445754 |
| 2024-08-30 | 58.84 | $24.49 | 270234 |
| 2024-08-29 | 56.25 | $23.90 | 165480 |
| 2024-08-28 | 55.16 | $23.66 | 209508 |
| 2024-08-27 | 53.88 | $23.38 | 399160 |
| 2024-08-26 | 54.41 | $23.48 | 2.2M |
| 2024-08-23 | 56.77 | $23.93 | 156576 |
| 2024-08-22 | 56.37 | $23.83 | 205484 |
| 2024-08-21 | 59.24 | $24.38 | 178710 |
| 2024-08-20 | 56.97 | $23.78 | 160374 |
| 2024-08-19 | 60.60 | $24.46 | 711730 |
| 2024-08-16 | 60.03 | $24.30 | 232260 |
| 2024-08-15 | 57.28 | $23.55 | 162484 |
| 2024-08-14 | 55.78 | $23.16 | 318048 |
| 2024-08-13 | 58.91 | $23.78 | 563480 |
| 2024-08-12 | 52.87 | $22.29 | 243124 |
| 2024-08-09 | 52.65 | $22.24 | 222870 |
| 2024-08-08 | 50.25 | $21.70 | 288870 |
| 2024-08-07 | 50.70 | $21.80 | 415374 |
| 2024-08-06 | 47.47 | $21.08 | 667148 |
| 2024-08-05 | 43.40 | $20.25 | 730054 |
| 2024-08-02 | 43.15 | $20.20 | 753716 |
| 2024-08-01 | 51.83 | $22.18 | 151084 |
| 2024-07-31 | 57.06 | $23.13 | 210188 |
| 2024-07-30 | 45.01 | $20.96 | 161630 |
| 2024-07-29 | 44.81 | $20.93 | 314098 |
| 2024-07-26 | 43.35 | $20.71 | 218002 |
| 2024-07-25 | 38.35 | $20.00 | 298076 |
| 2024-07-24 | 46.94 | $21.55 | 542020 |
| 2024-07-23 | 49.31 | $21.90 | 1.7M |
| 2024-07-22 | 51.64 | $22.23 | 522140 |
| 2024-07-19 | 55.91 | $22.79 | 537300 |
| 2024-07-18 | 60.03 | $23.28 | 323434 |
| 2024-07-17 | 65.66 | $23.88 | 361454 |
| 2024-07-16 | 67.37 | $24.05 | 328260 |
| 2024-07-15 | 62.91 | $23.22 | 1.2M |
| 2024-07-12 | 64.42 | $23.37 | 428116 |
| 2024-07-11 | 64.71 | $23.40 | 670588 |
| 2024-07-10 | 72.15 | $24.11 | 530418 |
| 2024-07-09 | 70.80 | $23.81 | 181830 |
| 2024-07-08 | 68.12 | $23.26 | 5.8M |
| 2024-07-05 | 67.34 | $23.11 | 180940 |
| 2024-07-03 | 66.46 | $22.94 | 142890 |
| 2024-07-02 | 68.85 | $23.17 | 564030 |
| 2024-07-01 | 67.85 | $22.96 | 370810 |
| 2024-06-28 | 65.65 | $22.52 | 164760 |
| 2024-06-27 | 68.80 | $22.83 | 340170 |
| 2024-06-26 | 64.34 | $21.98 | 583160 |
| 2024-06-25 | 65.17 | $22.06 | 469290 |
| 2024-06-24 | 59.14 | $21.10 | 695230 |
| 2024-06-21 | 58.29 | $20.98 | 260850 |
| 2024-06-20 | 63.56 | $21.48 | 182040 |
| 2024-06-18 | 62.40 | $21.30 | 177990 |
| 2024-06-17 | 63.80 | $21.43 | 207040 |
| 2024-06-14 | 66.52 | $21.68 | 556900 |
| 2024-06-13 | 64.87 | $21.39 | 1.4M |
| 2024-06-12 | 69.12 | $21.77 | 719100 |
| 2024-06-11 | 68.29 | $21.61 | 269050 |
| 2024-06-10 | 71.97 | $21.93 | 141090 |
| 2024-06-07 | 66.44 | $20.90 | 443850 |
| 2024-06-06 | 66.13 | $20.85 | 353110 |
| 2024-06-05 | 65.47 | $20.74 | 329760 |
| 2024-06-04 | 70.86 | $21.19 | 273350 |
| 2024-06-03 | 69.70 | $20.97 | 899960 |
| 2024-05-31 | 67.34 | $20.55 | 282340 |
| 2024-05-30 | 64.41 | $20.08 | 219770 |
| 2024-05-29 | 63.34 | $19.92 | 317290 |
| 2024-05-28 | 67.55 | $20.27 | 263520 |
| 2024-05-24 | 65.16 | $19.89 | 243750 |
| 2024-05-23 | 58.43 | $19.01 | 152640 |
| 2024-05-22 | 56.90 | $18.84 | 200910 |
| 2024-05-21 | 59.60 | $19.06 | 201150 |
| 2024-05-20 | 55.41 | $18.60 | 519600 |
| 2024-05-17 | 53.93 | $18.45 | 793750 |
| 2024-05-16 | 52.11 | $18.27 | 249840 |
| 2024-05-15 | 55.45 | $18.56 | 2.0M |
| 2024-05-14 | 56.52 | $18.65 | 596560 |
| 2024-05-13 | 54.48 | $18.43 | 1.6M |
| 2024-05-10 | 55.38 | $18.51 | 115540 |
| 2024-05-09 | 54.22 | $18.38 | 110370 |
| 2024-05-08 | 54.32 | $18.39 | 112290 |
| 2024-05-07 | 59.85 | $18.90 | 184080 |
| 2024-05-06 | 61.60 | $19.05 | 155620 |
| 2024-05-03 | 60.50 | $18.90 | 142320 |
| 2024-05-02 | 58.55 | $18.64 | 136700 |
| 2024-05-01 | 58.02 | $18.57 | 113530 |
| 2024-04-30 | 57.12 | $18.45 | 385290 |
| 2024-04-29 | 53.01 | $17.93 | 164840 |
| 2024-04-26 | 51.65 | $17.77 | 249850 |
| 2024-04-25 | 43.64 | $16.94 | 294260 |
| 2024-04-24 | 50.54 | $17.66 | 406840 |
| 2024-04-23 | 45.54 | $17.22 | 575620 |
| 2024-04-22 | 46.45 | $17.31 | 215480 |
| 2024-04-19 | 47.25 | $17.39 | 329640 |
| 2024-04-18 | 50.45 | $17.70 | 246810 |
| 2024-04-17 | 53.68 | $17.99 | 486480 |
| 2024-04-16 | 56.66 | $18.24 | 765870 |
| 2024-04-15 | 63.17 | $18.73 | 229930 |
| 2024-04-12 | 63.45 | $18.75 | 192410 |
| 2024-04-11 | 68.39 | $19.09 | 149500 |
| 2024-04-10 | 62.22 | $18.34 | 270100 |
| 2024-04-09 | 66.67 | $18.61 | 265130 |
| 2024-04-08 | 64.15 | $18.33 | 188080 |
| 2024-04-05 | 64.48 | $18.35 | 309630 |
| 2024-04-04 | 61.14 | $18.00 | 546990 |
| 2024-04-03 | 61.04 | $17.99 | 574590 |
| 2024-04-02 | 59.15 | $17.80 | 157460 |
| 2024-04-01 | 58.14 | $17.70 | 131440 |
| 2024-03-28 | 66.44 | $18.23 | 202410 |
| 2024-03-27 | 70.78 | $18.47 | 313230 |
| 2024-03-26 | 68.32 | $18.17 | 1.1M |
| 2024-03-25 | 69.43 | $18.23 | 274680 |
| 2024-03-22 | 69.20 | $18.20 | 1.4M |
| 2024-03-21 | 70.59 | $18.28 | 1.2M |
| 2024-03-20 | 65.48 | $17.66 | 1.3M |
| 2024-03-19 | 63.53 | $17.46 | 285710 |
| 2024-03-18 | 59.04 | $17.05 | 118880 |
| 2024-03-15 | 55.76 | $16.79 | 113150 |
| 2024-03-14 | 54.97 | $16.73 | 117670 |
| 2024-03-13 | 54.72 | $16.71 | 147620 |
| 2024-03-12 | 55.93 | $16.79 | 195040 |
| 2024-03-11 | 56.37 | $16.82 | 169730 |
| 2024-03-08 | 69.68 | $17.58 | 168890 |
| 2024-03-07 | 71.37 | $17.66 | 124760 |
| 2024-03-06 | 70.95 | $17.61 | 274570 |
| 2024-03-05 | 71.95 | $17.66 | 271500 |
| 2024-03-04 | 70.61 | $17.49 | 321850 |
| 2024-03-01 | 68.62 | $17.25 | 201530 |
| 2024-02-29 | 64.72 | $16.84 | 177640 |
| 2024-02-28 | 65.09 | $16.86 | 106090 |
| 2024-02-27 | 68.68 | $17.05 | 147370 |
| 2024-02-26 | 67.70 | $16.94 | 155270 |
| 2024-02-23 | 73.45 | $17.23 | 193640 |
| 2024-02-22 | 73.23 | $17.20 | 306220 |
| 2024-02-21 | 68.63 | $16.65 | 181010 |
| 2024-02-20 | 65.68 | $16.36 | 213680 |
| 2024-02-16 | 63.66 | $16.18 | 188970 |
| 2024-02-15 | 65.91 | $16.29 | 207870 |
| 2024-02-14 | 63.93 | $16.11 | 329520 |
| 2024-02-13 | 65.74 | $16.20 | 1.1M |
| 2024-02-12 | 68.62 | $16.34 | 130970 |
| 2024-02-09 | 67.66 | $16.24 | 182460 |
| 2024-02-08 | 65.98 | $16.07 | 329460 |
| 2024-02-07 | 64.43 | $15.92 | 353510 |
| 2024-02-06 | 65.37 | $15.97 | 133970 |
| 2024-02-05 | 66.67 | $16.04 | 398090 |
| 2024-02-02 | 69.67 | $16.20 | 958140 |
| 2024-02-01 | 68.92 | $16.11 | 227450 |
| 2024-01-31 | 66.57 | $15.84 | 465040 |
| 2024-01-30 | 61.21 | $15.32 | 1.3M |
| 2024-01-29 | 64.02 | $15.47 | 191290 |
| 2024-01-26 | 60.83 | $15.19 | 166340 |
| 2024-01-25 | 69.17 | $15.59 | 303390 |
| 2024-01-24 | 67.14 | $15.40 | 531290 |
| 2024-01-23 | 66.58 | $15.35 | 1.6M |
| 2024-01-22 | 69.46 | $15.48 | 181870 |
| 2024-01-19 | 66.96 | $15.24 | 224620 |
| 2024-01-18 | 66.74 | $15.22 | 346790 |
| 2024-01-17 | 65.45 | $15.10 | 215890 |
| 2024-01-16 | 67.31 | $15.19 | 279440 |
| 2024-01-12 | 67.01 | $15.16 | 166700 |
| 2024-01-11 | 67.40 | $15.18 | 165470 |
| 2024-01-10 | 62.46 | $14.70 | 152430 |
| 2024-01-09 | 63.41 | $14.75 | 160290 |
| 2024-01-08 | 59.29 | $14.40 | 165500 |
| 2024-01-05 | 56.50 | $14.19 | 121130 |
| 2024-01-04 | 54.52 | $14.05 | 263910 |
| 2024-01-03 | 55.03 | $14.08 | 559670 |
| 2024-01-02 | 57.76 | $14.24 | 201460 |
| 2023-12-29 | 61.77 | $14.46 | 101670 |
| 2023-12-28 | 61.19 | $14.41 | 116450 |
| 2023-12-27 | 59.91 | $14.30 | 143770 |
| 2023-12-26 | 58.38 | $14.17 | 184980 |
| 2023-12-22 | 58.15 | $14.15 | 190080 |
| 2023-12-21 | 59.58 | $14.24 | 191510 |
| 2023-12-20 | 52.26 | $13.65 | 163050 |
| 2023-12-19 | 56.55 | $13.91 | 269760 |
| 2023-12-18 | 55.48 | $13.83 | 187040 |
| 2023-12-15 | 53.15 | $13.66 | 268790 |
| 2023-12-14 | 59.39 | $14.02 | 117560 |
| 2023-12-13 | 59.01 | $13.99 | 225370 |
| 2023-12-12 | 56.69 | $13.81 | 175790 |
| 2023-12-11 | 55.64 | $13.73 | 192860 |
| 2023-12-08 | 55.80 | $13.74 | 147200 |
| 2023-12-07 | 58.38 | $13.90 | 197090 |
| 2023-12-06 | 60.03 | $14.00 | 136320 |
| 2023-12-05 | 58.12 | $13.83 | 157680 |
| 2023-12-04 | 62.27 | $14.08 | 190840 |
| 2023-12-01 | 64.92 | $14.23 | 163810 |
| 2023-11-30 | 61.16 | $13.87 | 324650 |
| 2023-11-29 | 57.42 | $13.56 | 168290 |
| 2023-11-28 | 60.45 | $13.73 | 508620 |
| 2023-11-27 | 66.10 | $14.02 | 129160 |
| 2023-11-24 | 66.10 | $14.02 | 371930 |
| 2023-11-22 | 64.34 | $13.85 | 135470 |
| 2023-11-21 | 63.60 | $13.78 | 142600 |
| 2023-11-20 | 63.96 | $13.80 | 210840 |
| 2023-11-17 | 65.01 | $13.86 | 427140 |
| 2023-11-16 | 59.53 | $13.34 | 216090 |
| 2023-11-15 | 58.71 | $13.27 | 142490 |
| 2023-11-14 | 63.08 | $13.52 | 249390 |
| 2023-11-13 | 61.33 | $13.36 | 276520 |
| 2023-11-10 | 59.14 | $13.17 | 310560 |
| 2023-11-09 | 56.04 | $12.92 | 158120 |
| 2023-11-08 | 54.46 | $12.80 | 619060 |
| 2023-11-07 | 55.40 | $12.86 | 561420 |
| 2023-11-06 | 56.65 | $12.94 | 224500 |
| 2023-11-03 | 60.87 | $13.20 | 221920 |
| 2023-11-02 | 58.26 | $12.97 | 268160 |
| 2023-11-01 | 57.31 | $12.89 | 168520 |
| 2023-10-31 | 55.65 | $12.75 | 297790 |
| 2023-10-30 | 53.94 | $12.61 | 238400 |
| 2023-10-27 | 48.43 | $12.20 | 335440 |
| 2023-10-26 | 36.86 | $11.54 | 317330 |
| 2023-10-25 | 37.59 | $11.60 | 460320 |
| 2023-10-24 | 40.09 | $11.80 | 455210 |
| 2023-10-23 | 36.47 | $11.62 | 363880 |
| 2023-10-20 | 35.85 | $11.59 | 173030 |
| 2023-10-19 | 37.58 | $11.74 | 317120 |
| 2023-10-18 | 38.05 | $11.78 | 513820 |
| 2023-10-17 | 42.12 | $12.11 | 983350 |
| 2023-10-16 | 43.33 | $12.20 | 378870 |
| 2023-10-13 | 39.50 | $11.99 | 300240 |
| 2023-10-12 | 43.78 | $12.31 | 813440 |
| 2023-10-11 | 36.64 | $11.96 | 279380 |
| 2023-10-10 | 36.64 | $11.96 | 390590 |
| 2023-10-09 | 34.71 | $11.87 | 160250 |
| 2023-10-06 | 34.50 | $11.86 | 549950 |
| 2023-10-05 | 35.93 | $11.99 | 246890 |
| 2023-10-04 | 29.78 | $11.70 | 291570 |
| 2023-10-03 | 33.11 | $12.02 | 294280 |
| 2023-10-02 | 37.33 | $12.36 | 356300 |
| 2023-09-29 | 38.43 | $12.44 | 315460 |
| 2023-09-28 | 46.72 | $12.95 | 997250 |
| 2023-09-27 | 49.51 | $13.09 | 713240 |
| 2023-09-26 | 47.38 | $12.99 | 167600 |
| 2023-09-25 | 50.63 | $13.15 | 206490 |
| 2023-09-22 | 53.23 | $13.27 | 178800 |
| 2023-09-21 | 53.89 | $13.30 | 1.5M |
| 2023-09-20 | 56.54 | $13.42 | 1.2M |
| 2023-09-19 | 57.66 | $13.47 | 1.2M |
| 2023-09-18 | 57.66 | $13.47 | 88190 |
| 2023-09-15 | 57.20 | $13.44 | 238070 |
| 2023-09-14 | 58.00 | $13.48 | 285700 |
| 2023-09-13 | 54.37 | $13.24 | 1.1M |
| 2023-09-12 | 60.36 | $13.53 | 217310 |
| 2023-09-11 | 64.81 | $13.72 | 94900 |
| 2023-09-08 | 60.11 | $13.40 | 132460 |
| 2023-09-07 | 64.18 | $13.56 | 276680 |
| 2023-09-06 | 66.05 | $13.63 | 330020 |
| 2023-09-05 | 65.91 | $13.62 | 222520 |
| 2023-09-01 | 65.52 | $13.59 | 163880 |
| 2023-08-31 | 61.50 | $13.30 | 161910 |
| 2023-08-30 | 56.69 | $13.01 | 312810 |
| 2023-08-29 | 56.92 | $13.02 | 374970 |
| 2023-08-28 | 57.37 | $13.04 | 221910 |
| 2023-08-25 | 54.48 | $12.87 | 244120 |
| 2023-08-24 | 52.50 | $12.76 | 145440 |
| 2023-08-23 | 55.64 | $12.91 | 1.2M |
| 2023-08-22 | 53.71 | $12.80 | 1.1M |
| 2023-08-21 | 51.15 | $12.66 | 199430 |
| 2023-08-18 | 48.23 | $12.51 | 841400 |
| 2023-08-17 | 48.23 | $12.51 | 842580 |
| 2023-08-16 | 50.79 | $12.65 | 249420 |
| 2023-08-15 | 51.53 | $12.69 | 413120 |
| 2023-08-14 | 53.37 | $12.79 | 204040 |
| 2023-08-11 | 52.57 | $12.74 | 100330 |
| 2023-08-10 | 52.92 | $12.76 | 121800 |
| 2023-08-09 | 51.54 | $12.67 | 268440 |
| 2023-08-08 | 53.35 | $12.78 | 168320 |
| 2023-08-07 | 57.91 | $13.04 | 139430 |
| 2023-08-04 | 55.55 | $12.87 | 115040 |
| 2023-08-03 | 52.42 | $12.66 | 177030 |
| 2023-08-02 | 55.80 | $12.85 | 446210 |
| 2023-08-01 | 64.29 | $13.26 | 228310 |
| 2023-07-31 | 62.16 | $13.10 | 169660 |
| 2023-07-28 | 51.91 | $12.50 | 157780 |
| 2023-07-27 | 54.72 | $12.62 | 126450 |
| 2023-07-26 | 53.73 | $12.57 | 330250 |
| 2023-07-25 | 53.53 | $12.56 | 699610 |
| 2023-07-24 | 53.75 | $12.57 | 107650 |
| 2023-07-21 | 54.79 | $12.62 | 394800 |
| 2023-07-20 | 56.88 | $12.72 | 439750 |
| 2023-07-19 | 62.54 | $12.97 | 978640 |
| 2023-07-18 | 59.80 | $12.79 | 786460 |
| 2023-07-17 | 59.33 | $12.76 | 132550 |
| 2023-07-14 | 59.18 | $12.75 | 378390 |
| 2023-07-13 | 62.03 | $12.88 | 343250 |
| 2023-07-12 | 57.38 | $12.57 | 123900 |
| 2023-07-11 | 58.04 | $12.60 | 354190 |
| 2023-07-10 | 57.58 | $12.57 | 134440 |
| 2023-07-07 | 56.52 | $12.50 | 173650 |
| 2023-07-06 | 53.54 | $12.31 | 130420 |
| 2023-07-05 | 54.86 | $12.38 | 109070 |
| 2023-07-03 | 57.54 | $12.52 | 127370 |
| 2023-06-30 | 56.53 | $12.45 | 166080 |
| 2023-06-29 | 54.63 | $12.32 | 120710 |
| 2023-06-28 | 55.88 | $12.39 | 266640 |
| 2023-06-27 | 53.87 | $12.25 | 164030 |
| 2023-06-26 | 51.78 | $12.11 | 164950 |
| 2023-06-23 | 51.18 | $12.07 | 165940 |
| 2023-06-22 | 59.64 | $12.55 | 205200 |
| 2023-06-21 | 59.24 | $12.52 | 160290 |
| 2023-06-20 | 56.07 | $12.29 | 145250 |
| 2023-06-16 | 61.39 | $12.56 | 166060 |
| 2023-06-15 | 65.09 | $12.73 | 161930 |
| 2023-06-14 | 66.66 | $12.80 | 156430 |
| 2023-06-13 | 65.30 | $12.68 | 215480 |
| 2023-06-12 | 64.14 | $12.58 | 176490 |
| 2023-06-09 | 64.55 | $12.60 | 1.9M |
| 2023-06-08 | 61.76 | $12.36 | 406820 |
| 2023-06-07 | 59.08 | $12.15 | 158440 |
| 2023-06-06 | 64.60 | $12.42 | 236460 |
| 2023-06-05 | 60.73 | $12.12 | 493460 |
| 2023-06-02 | 61.37 | $12.15 | 469820 |
| 2023-06-01 | 53.84 | $11.66 | 187230 |
| 2023-05-31 | 50.87 | $11.50 | 282920 |
| 2023-05-30 | 52.26 | $11.57 | 968330 |
| 2023-05-26 | 59.35 | $11.89 | 166900 |
| 2023-05-25 | 54.80 | $11.64 | 196060 |
| 2023-05-24 | 52.80 | $11.54 | 187490 |
| 2023-05-23 | 57.13 | $11.72 | 115300 |
| 2023-05-22 | 64.70 | $11.99 | 171530 |
| 2023-05-19 | 65.62 | $12.02 | 495940 |
| 2023-05-18 | 66.82 | $12.06 | 190630 |
| 2023-05-17 | 65.00 | $11.94 | 174130 |
| 2023-05-16 | 64.06 | $11.88 | 269090 |
| 2023-05-15 | 63.28 | $11.83 | 151430 |
| 2023-05-12 | 61.19 | $11.70 | 149670 |
| 2023-05-11 | 60.37 | $11.65 | 186600 |
| 2023-05-10 | 58.72 | $11.55 | 176560 |
| 2023-05-09 | 62.97 | $11.72 | 226260 |
| 2023-05-08 | 61.57 | $11.63 | 1.0M |
| 2023-05-05 | 60.79 | $11.58 | 118780 |
| 2023-05-04 | 57.32 | $11.37 | 216140 |
| 2023-05-03 | 56.09 | $11.30 | 178960 |
| 2023-05-02 | 53.93 | $11.18 | 182880 |
| 2023-05-01 | 58.74 | $11.39 | 163670 |
| 2023-04-28 | 52.84 | $11.08 | 321960 |
| 2023-04-27 | 59.34 | $11.33 | 299350 |
| 2023-04-26 | 58.95 | $11.31 | 607210 |
| 2023-04-25 | 62.60 | $11.44 | 207110 |
| 2023-04-24 | 69.87 | $11.67 | 1.8M |
| 2023-04-21 | 69.13 | $11.62 | 1.1M |
| 2023-04-20 | 66.29 | $11.44 | 354110 |
| 2023-04-19 | 64.76 | $11.35 | 148060 |
| 2023-04-18 | 64.24 | $11.32 | 459680 |
| 2023-04-17 | 62.14 | $11.20 | 201350 |
| 2023-04-14 | 60.48 | $11.11 | 113770 |
| 2023-04-13 | 61.62 | $11.15 | 833170 |
| 2023-04-12 | 59.63 | $11.04 | 1.2M |
| 2023-04-11 | 58.14 | $10.96 | 232110 |
| 2023-04-10 | 60.26 | $11.04 | 816540 |
| 2023-04-06 | 58.46 | $10.94 | 172230 |
| 2023-04-05 | 56.59 | $10.84 | 162930 |
| 2023-04-04 | 65.88 | $11.17 | 110880 |
| 2023-04-03 | 64.72 | $11.10 | 123110 |
| 2023-03-31 | 63.00 | $11.00 | 156190 |
| 2023-03-30 | 63.88 | $11.03 | 308020 |
| 2023-03-29 | 63.72 | $11.02 | 122120 |
| 2023-03-28 | 62.11 | $10.92 | 142240 |
| 2023-03-27 | 58.23 | $10.70 | 159470 |
| 2023-03-24 | 54.40 | $10.51 | 216840 |
| 2023-03-23 | 53.54 | $10.47 | 121160 |
| 2023-03-22 | 51.61 | $10.38 | 310900 |
| 2023-03-21 | 53.73 | $10.47 | 144230 |
| 2023-03-20 | 53.33 | $10.45 | 658840 |
| 2023-03-17 | 49.09 | $10.25 | 495980 |
| 2023-03-16 | 44.02 | $10.04 | 404180 |
| 2023-03-15 | 41.37 | $9.94 | 227550 |
| 2023-03-14 | 42.91 | $10.02 | 132150 |
| 2023-03-13 | 45.11 | $10.13 | 147170 |
| 2023-03-10 | 49.23 | $10.32 | 148190 |
| 2023-03-09 | 50.86 | $10.39 | 147750 |
| 2023-03-08 | 54.54 | $10.54 | 124740 |
| 2023-03-07 | 52.36 | $10.44 | 106300 |
| 2023-03-06 | 54.59 | $10.53 | 133610 |
| 2023-03-03 | 53.76 | $10.49 | 144490 |
| 2023-03-02 | 48.35 | $10.25 | 279850 |
| 2023-03-01 | 47.38 | $10.21 | 181340 |
| 2023-02-28 | 44.38 | $10.09 | 253750 |
| 2023-02-27 | 44.79 | $10.11 | 358580 |
| 2023-02-24 | 41.77 | $9.99 | 182480 |
| 2023-02-23 | 44.26 | $10.12 | 161850 |
| 2023-02-22 | 41.19 | $10.00 | 156830 |
| 2023-02-21 | 48.11 | $10.33 | 176410 |
| 2023-02-17 | 50.56 | $10.43 | 130720 |
| 2023-02-16 | 49.58 | $10.39 | 113910 |
| 2023-02-15 | 49.82 | $10.40 | 158340 |
| 2023-02-14 | 53.14 | $10.54 | 180050 |
| 2023-02-13 | 56.73 | $10.68 | 165300 |
| 2023-02-10 | 56.33 | $10.66 | 333750 |
| 2023-02-09 | 57.34 | $10.70 | 155510 |
| 2023-02-08 | 55.64 | $10.61 | 138670 |
| 2023-02-07 | 57.83 | $10.70 | 629440 |
| 2023-02-06 | 55.43 | $10.57 | 329100 |
| 2023-02-03 | 55.89 | $10.59 | 242160 |
| 2023-02-02 | 65.58 | $10.96 | 171550 |
| 2023-02-01 | 59.66 | $10.63 | 406530 |
| 2023-01-31 | 56.18 | $10.47 | 127020 |
| 2023-01-30 | 55.96 | $10.46 | 181700 |
| 2023-01-27 | 61.68 | $10.65 | 123570 |
| 2023-01-26 | 62.32 | $10.67 | 154070 |
| 2023-01-25 | 61.94 | $10.65 | 402220 |
| 2023-01-24 | 59.05 | $10.50 | 196640 |
| 2023-01-23 | 56.98 | $10.40 | 645270 |
| 2023-01-20 | 57.53 | $10.42 | 397530 |
| 2023-01-19 | 52.74 | $10.20 | 400020 |
| 2023-01-18 | 51.80 | $10.16 | 216050 |
| 2023-01-17 | 50.87 | $10.12 | 225990 |
| 2023-01-13 | 49.25 | $10.05 | 298800 |
| 2023-01-12 | 49.02 | $10.04 | 242910 |
| 2023-01-11 | 47.45 | $9.97 | 186220 |
| 2023-01-10 | 45.62 | $9.89 | 249360 |
| 2023-01-09 | 48.42 | $10.03 | 263350 |
| 2023-01-06 | 47.55 | $9.99 | 299280 |
| 2023-01-05 | 39.82 | $9.67 | 159970 |
| 2023-01-04 | 45.15 | $9.94 | 305340 |
| 2023-01-03 | 48.83 | $10.10 | 282840 |
| 2022-12-30 | 49.07 | $10.11 | 200490 |
| 2022-12-29 | 51.95 | $10.23 | 188780 |
| 2022-12-28 | 47.83 | $10.06 | 285670 |
| 2022-12-27 | 49.73 | $10.14 | 173680 |
| 2022-12-23 | 50.21 | $10.16 | 222620 |
| 2022-12-22 | 49.98 | $10.15 | 723520 |
| 2022-12-21 | 55.52 | $10.38 | 501030 |
| 2022-12-20 | 55.77 | $10.39 | 419980 |
| 2022-12-19 | 53.33 | $10.27 | 239780 |
| 2022-12-16 | 54.52 | $10.32 | 346980 |
| 2022-12-15 | 54.52 | $10.32 | 169680 |
| 2022-12-14 | 59.31 | $10.52 | 191470 |
| 2022-12-13 | 60.83 | $10.58 | 562560 |
| 2022-12-12 | 56.79 | $10.35 | 623610 |
| 2022-12-09 | 57.28 | $10.37 | 247380 |
| 2022-12-08 | 56.57 | $10.33 | 906550 |
| 2022-12-07 | 60.38 | $10.49 | 551770 |
| 2022-12-06 | 56.75 | $10.28 | 283090 |
| 2022-12-05 | 57.22 | $10.30 | 590690 |
| 2022-12-02 | 65.86 | $10.63 | 431740 |
| 2022-12-01 | 69.80 | $10.76 | 453280 |
| 2022-11-30 | 69.26 | $10.72 | 281860 |
| 2022-11-29 | 67.33 | $10.58 | 230590 |
| 2022-11-28 | 68.80 | $10.63 | 385910 |
| 2022-11-25 | 71.15 | $10.71 | 393670 |
| 2022-11-23 | 70.31 | $10.64 | 141600 |
| 2022-11-22 | 68.42 | $10.49 | 497190 |
| 2022-11-21 | 66.82 | $10.37 | 399740 |
| 2022-11-18 | 66.55 | $10.35 | 530390 |
| 2022-11-17 | 66.55 | $10.35 | 427860 |
| 2022-11-16 | 66.18 | $10.32 | 316650 |
| 2022-11-15 | 68.34 | $10.41 | 359660 |
| 2022-11-14 | 68.12 | $10.39 | 695260 |
| 2022-11-11 | 68.57 | $10.41 | 212130 |
| 2022-11-10 | 66.57 | $10.22 | 610810 |
| 2022-11-09 | 59.63 | $9.68 | 303690 |
| 2022-11-08 | 61.43 | $9.76 | 535620 |
| 2022-11-07 | 60.58 | $9.70 | 787100 |
| 2022-11-04 | 59.88 | $9.65 | 529990 |
| 2022-11-03 | 54.20 | $9.28 | 712800 |
| 2022-11-02 | 54.80 | $9.31 | 398320 |
| 2022-11-01 | 58.04 | $9.47 | 618350 |
| 2022-10-31 | 50.98 | $9.06 | 825450 |
| 2022-10-28 | 47.49 | $8.89 | 388320 |
| 2022-10-27 | 45.55 | $8.80 | 472710 |
| 2022-10-26 | 47.79 | $8.92 | 272510 |
| 2022-10-25 | 48.74 | $8.97 | 576470 |
| 2022-10-24 | 41.44 | $8.64 | 811440 |
| 2022-10-21 | 42.67 | $8.71 | 452850 |
| 2022-10-20 | 38.20 | $8.53 | 665470 |
| 2022-10-19 | 38.20 | $8.53 | 266820 |
| 2022-10-18 | 39.92 | $8.64 | 644440 |
| 2022-10-17 | 41.36 | $8.73 | 645140 |
| 2022-10-14 | 37.04 | $8.55 | 420240 |
| 2022-10-13 | 38.23 | $8.63 | 651910 |
| 2022-10-12 | 37.51 | $8.60 | 407910 |
| 2022-10-11 | 38.94 | $8.70 | 860700 |
| 2022-10-10 | 41.01 | $8.84 | 611590 |
| 2022-10-07 | 41.31 | $8.86 | 606900 |
| 2022-10-06 | 43.26 | $8.99 | 274450 |
| 2022-10-05 | 42.86 | $8.97 | 449520 |
| 2022-10-04 | 43.88 | $9.04 | 1.0M |
| 2022-10-03 | 38.57 | $8.77 | 853280 |
| 2022-09-30 | 32.75 | $8.51 | 1.0M |
| 2022-09-29 | 34.54 | $8.66 | 1.3M |
| 2022-09-28 | 37.25 | $8.87 | 576960 |
| 2022-09-27 | 31.93 | $8.65 | 1.3M |
| 2022-09-26 | 33.40 | $8.77 | 594200 |
| 2022-09-23 | 34.79 | $8.88 | 455230 |
| 2022-09-22 | 38.24 | $9.13 | 751480 |
| 2022-09-21 | 34.80 | $8.99 | 357380 |
| 2022-09-20 | 38.43 | $9.24 | 403150 |
| 2022-09-19 | 41.19 | $9.41 | 527250 |
| 2022-09-16 | 39.49 | $9.34 | 265970 |
| 2022-09-15 | 41.28 | $9.45 | 391810 |
| 2022-09-14 | 44.03 | $9.61 | 253160 |
| 2022-09-13 | 39.99 | $9.44 | 269130 |
| 2022-09-12 | 47.01 | $9.81 | 418390 |
| 2022-09-09 | 48.09 | $9.86 | 340050 |
| 2022-09-08 | 44.70 | $9.72 | 498220 |
| 2022-09-07 | 42.14 | $9.62 | 391000 |
| 2022-09-06 | 42.89 | $9.66 | 294170 |
| 2022-09-02 | 45.61 | $9.80 | 234430 |
| 2022-09-01 | 49.44 | $9.98 | 394000 |
| 2022-08-31 | 48.99 | $9.96 | 213290 |
| 2022-08-30 | 49.62 | $9.99 | 229010 |
| 2022-08-29 | 50.24 | $10.02 | 278640 |
| 2022-08-26 | 52.51 | $10.13 | 444930 |
| 2022-08-25 | 58.95 | $10.41 | 386180 |
| 2022-08-24 | 54.81 | $10.19 | 283840 |
| 2022-08-23 | 51.20 | $10.02 | 387290 |
| 2022-08-22 | 51.66 | $10.04 | 322830 |
| 2022-08-19 | 56.24 | $10.23 | 423890 |
| 2022-08-18 | 58.04 | $10.30 | 348140 |
| 2022-08-17 | 58.80 | $10.33 | 316970 |
| 2022-08-16 | 59.55 | $10.36 | 373780 |
| 2022-08-15 | 60.28 | $10.39 | 275740 |
| 2022-08-12 | 60.51 | $10.40 | 635940 |
| 2022-08-11 | 55.60 | $10.10 | 568780 |
| 2022-08-10 | 55.07 | $10.07 | 300660 |
| 2022-08-09 | 48.88 | $9.75 | 753170 |
| 2022-08-08 | 51.18 | $9.86 | 838450 |
| 2022-08-05 | 51.81 | $9.89 | 239550 |
| 2022-08-04 | 52.43 | $9.92 | 153090 |
| 2022-08-03 | 52.43 | $9.92 | 390960 |
| 2022-08-02 | 49.73 | $9.77 | 352900 |
| 2022-08-01 | 54.63 | $10.02 | 379680 |
| 2022-07-29 | 50.36 | $9.79 | 359390 |
| 2022-07-28 | 55.31 | $10.02 | 359600 |
| 2022-07-27 | 55.13 | $10.01 | 171500 |
| 2022-07-26 | 50.74 | $9.78 | 246790 |
| 2022-07-25 | 53.55 | $9.91 | 246250 |
| 2022-07-22 | 55.12 | $9.98 | 293520 |
| 2022-07-21 | 55.56 | $10.00 | 379440 |
| 2022-07-20 | 52.10 | $9.81 | 444320 |
| 2022-07-19 | 49.76 | $9.69 | 729390 |
| 2022-07-18 | 42.65 | $9.37 | 586370 |
| 2022-07-15 | 40.92 | $9.30 | 314170 |
| 2022-07-14 | 39.68 | $9.25 | 312570 |
| 2022-07-13 | 43.11 | $9.45 | 244430 |
| 2022-07-12 | 43.83 | $9.49 | 268070 |
| 2022-07-11 | 42.70 | $9.44 | 450920 |
| 2022-07-08 | 46.45 | $9.65 | 276810 |
| 2022-07-07 | 44.00 | $9.54 | 491970 |
| 2022-07-06 | 39.96 | $9.37 | 567390 |
| 2022-07-05 | 41.29 | $9.45 | 520180 |
| 2022-07-01 | 43.00 | $9.55 | 332150 |
| 2022-06-30 | 40.67 | $9.45 | 243430 |
| 2022-06-29 | 43.54 | $9.62 | 254190 |
| 2022-06-28 | 46.07 | $9.76 | 525350 |
| 2022-06-27 | 44.99 | $9.71 | 593800 |
| 2022-06-24 | 42.33 | $9.59 | 391740 |
| 2022-06-23 | 40.75 | $9.52 | 348870 |
| 2022-06-22 | 40.90 | $9.53 | 339100 |
| 2022-06-21 | 42.88 | $9.66 | 490770 |
| 2022-06-17 | 42.88 | $9.66 | 259910 |
| 2022-06-16 | 44.53 | $9.77 | 326640 |
| 2022-06-15 | 48.91 | $10.04 | 360090 |
| 2022-06-14 | 47.46 | $9.96 | 413420 |
| 2022-06-13 | 47.10 | $9.94 | 394650 |
| 2022-06-10 | 51.06 | $10.18 | 293300 |
| 2022-06-09 | 51.58 | $10.21 | 216950 |
| 2022-06-08 | 54.91 | $10.40 | 154380 |
| 2022-06-07 | 57.91 | $10.56 | 229250 |
| 2022-06-06 | 56.64 | $10.47 | 180090 |
| 2022-06-03 | 55.66 | $10.40 | 223810 |
| 2022-06-02 | 58.73 | $10.57 | 372180 |
| 2022-06-01 | 56.59 | $10.41 | 336510 |
| 2022-05-31 | 55.91 | $10.36 | 877320 |
| 2022-05-27 | 60.60 | $10.62 | 720090 |
| 2022-05-26 | 60.11 | $10.58 | 394540 |
| 2022-05-25 | 59.39 | $10.52 | 211280 |
| 2022-05-24 | 58.92 | $10.48 | 278590 |
| 2022-05-23 | 58.47 | $10.44 | 352300 |
| 2022-05-20 | 57.35 | $10.34 | 338990 |
| 2022-05-19 | 55.99 | $10.22 | 372720 |
| 2022-05-18 | 52.27 | $9.91 | 277800 |
| 2022-05-17 | 54.23 | $10.05 | 343220 |
| 2022-05-16 | 53.03 | $9.95 | 404890 |
| 2022-05-13 | 54.39 | $10.05 | 344120 |
| 2022-05-12 | 48.94 | $9.61 | 431780 |
| 2022-05-11 | 48.67 | $9.59 | 549950 |
| 2022-05-10 | 52.14 | $9.86 | 453600 |
| 2022-05-09 | 49.75 | $9.67 | 524500 |
| 2022-05-06 | 53.07 | $9.92 | 562290 |
| 2022-05-05 | 52.46 | $9.87 | 279010 |
| 2022-05-04 | 57.67 | $10.24 | 434360 |
| 2022-05-03 | 55.64 | $10.06 | 475070 |
| 2022-05-02 | 54.36 | $9.95 | 673400 |
| 2022-04-29 | 47.46 | $9.42 | 254140 |
| 2022-04-28 | 50.47 | $9.64 | 571530 |
| 2022-04-27 | 44.37 | $9.24 | 455230 |
| 2022-04-26 | 40.73 | $9.03 | 516060 |
| 2022-04-25 | 47.47 | $9.51 | 656620 |
| 2022-04-22 | 43.79 | $9.31 | 312380 |
| 2022-04-21 | 45.14 | $9.40 | 363140 |
| 2022-04-20 | 45.59 | $9.43 | 661720 |
| 2022-04-19 | 42.34 | $9.25 | 904430 |
| 2022-04-18 | 41.04 | $9.18 | 412230 |
| 2022-04-14 | 44.29 | $9.42 | 414060 |
| 2022-04-13 | 42.49 | $9.32 | 431720 |
| 2022-04-12 | 39.11 | $9.14 | 690280 |
| 2022-04-11 | 41.42 | $9.32 | 1.8M |
| 2022-04-08 | 44.62 | $9.55 | 1.5M |
| 2022-04-07 | 42.80 | $9.45 | 593220 |
| 2022-04-06 | 45.35 | $9.63 | 948010 |
| 2022-04-05 | 48.40 | $9.83 | 800230 |
| 2022-04-04 | 52.96 | $10.10 | 977510 |
| 2022-04-01 | 51.18 | $9.99 | 410040 |
| 2022-03-31 | 51.52 | $10.01 | 430110 |
| 2022-03-30 | 53.18 | $10.11 | 189560 |
| 2022-03-29 | 52.31 | $10.05 | 246800 |
| 2022-03-28 | 51.59 | $10.00 | 286790 |
| 2022-03-25 | 53.90 | $10.15 | 240360 |
| 2022-03-24 | 53.77 | $10.14 | 204360 |
| 2022-03-23 | 53.77 | $10.14 | 370590 |
| 2022-03-22 | 51.91 | $9.99 | 595950 |
| 2022-03-21 | 51.54 | $9.96 | 281890 |
| 2022-03-18 | 51.43 | $9.95 | 259820 |
| 2022-03-17 | 46.19 | $9.53 | 349180 |
| 2022-03-16 | 44.14 | $9.38 | 365770 |
| 2022-03-15 | 38.19 | $8.98 | 884420 |
| 2022-03-14 | 34.37 | $8.75 | 615610 |
| 2022-03-11 | 34.21 | $8.74 | 312630 |
| 2022-03-10 | 35.23 | $8.86 | 783000 |
| 2022-03-09 | 35.66 | $8.91 | 548420 |
| 2022-03-08 | 25.23 | $8.30 | 1.6M |
| 2022-03-07 | 26.93 | $8.55 | 1.4M |
| 2022-03-04 | 31.34 | $9.10 | 1.7M |
| 2022-03-03 | 33.12 | $9.29 | 1.5M |
| 2022-03-02 | 35.12 | $9.49 | 1.0M |
| 2022-03-01 | 36.15 | $9.59 | 732370 |
| 2022-02-28 | 39.47 | $9.89 | 1.5M |
| 2022-02-25 | 40.77 | $10.00 | 323180 |
| 2022-02-24 | 33.79 | $9.63 | 618290 |
| 2022-02-23 | 38.31 | $10.02 | 428650 |
| 2022-02-22 | 40.28 | $10.17 | 464530 |
| 2022-02-18 | 45.12 | $10.50 | 282390 |
| 2022-02-17 | 45.59 | $10.53 | 499880 |
| 2022-02-16 | 40.66 | $10.28 | 433060 |
| 2022-02-15 | 38.98 | $10.20 | 667630 |
| 2022-02-14 | 35.05 | $10.02 | 426430 |
| 2022-02-11 | 39.03 | $10.32 | 169580 |
| 2022-02-10 | 39.89 | $10.38 | 348490 |
| 2022-02-09 | 41.04 | $10.46 | 368080 |
| 2022-02-08 | 38.52 | $10.34 | 390370 |
| 2022-02-07 | 35.92 | $10.22 | 295400 |
| 2022-02-04 | 35.71 | $10.21 | 235430 |
| 2022-02-03 | 32.70 | $10.07 | 886340 |
| 2022-02-02 | 34.10 | $10.20 | 2.1M |
| 2022-02-01 | 32.62 | $10.13 | 10.8M |
| 2022-01-31 | 35.44 | $10.39 | 3.9M |
| 2022-01-28 | 35.89 | $10.43 | 943970 |
| 2022-01-27 | 36.90 | $10.52 | 1.4M |
| 2022-01-26 | 38.85 | $10.69 | 638970 |
| 2022-01-25 | 41.56 | $10.91 | 442390 |
| 2022-01-24 | 40.49 | $10.85 | 415460 |
| 2022-01-21 | 42.34 | $11.00 | 579920 |
| 2022-01-20 | 43.47 | $11.09 | 441790 |
| 2022-01-19 | 45.26 | $11.23 | 330970 |
| 2022-01-18 | 50.48 | $11.60 | 455650 |
| 2022-01-14 | 60.30 | $12.15 | 180730 |
| 2022-01-13 | 59.89 | $12.12 | 231300 |
| 2022-01-12 | 58.00 | $11.98 | 223280 |
| 2022-01-11 | 56.46 | $11.87 | 410250 |
| 2022-01-10 | 52.07 | $11.58 | 447990 |
| 2022-01-07 | 52.77 | $11.62 | 262360 |
| 2022-01-06 | 52.47 | $11.60 | 516250 |
| 2022-01-05 | 51.59 | $11.54 | 725470 |
| 2022-01-04 | 46.38 | $11.21 | 839720 |
| 2022-01-03 | 38.80 | $10.81 | 356780 |
| 2021-12-31 | 39.20 | $10.84 | 211150 |
| 2021-12-30 | 39.33 | $10.85 | 382290 |
| 2021-12-29 | 38.19 | $10.79 | 173250 |
| 2021-12-28 | 40.09 | $10.95 | 647320 |
| 2021-12-27 | 37.31 | $10.80 | 792980 |
| 2021-12-23 | 34.41 | $10.65 | 1.2M |
| 2021-12-22 | 37.72 | $10.95 | 762980 |
| 2021-12-21 | 38.79 | $11.04 | 836670 |
| 2021-12-20 | 38.60 | $11.03 | 949990 |
| 2021-12-17 | 40.56 | $11.20 | 742250 |
| 2021-12-16 | 41.50 | $11.28 | 283670 |
| 2021-12-15 | 38.45 | $11.10 | 326830 |
| 2021-12-14 | 37.24 | $11.03 | 537410 |
| 2021-12-13 | 39.90 | $11.28 | 242830 |
| 2021-12-10 | 43.31 | $11.57 | 413440 |
| 2021-12-09 | 38.49 | $11.29 | 1.1M |
| 2021-12-08 | 41.74 | $11.56 | 10.1M |
| 2021-12-07 | 43.96 | $11.73 | 5.6M |
| 2021-12-06 | 46.59 | $11.92 | 285650 |
| 2021-12-03 | 47.88 | $12.01 | 186820 |
| 2021-12-02 | 46.63 | $11.93 | 269760 |
| 2021-12-01 | 43.92 | $11.76 | 310210 |
| 2021-11-30 | 44.68 | $11.82 | 440600 |
| 2021-11-29 | 50.97 | $12.27 | 239940 |
| 2021-11-26 | 49.63 | $12.18 | 242590 |
| 2021-11-24 | 58.44 | $12.70 | 178090 |
| 2021-11-23 | 58.63 | $12.71 | 234410 |
| 2021-11-22 | 60.50 | $12.81 | 208870 |
| 2021-11-19 | 58.75 | $12.67 | 180820 |
| 2021-11-18 | 58.25 | $12.63 | 289010 |
| 2021-11-17 | 58.01 | $12.61 | 197880 |
| 2021-11-16 | 61.94 | $12.84 | 228450 |
| 2021-11-15 | 60.73 | $12.73 | 152520 |
| 2021-11-12 | 62.98 | $12.86 | 585730 |
| 2021-11-11 | 59.35 | $12.53 | 392270 |
| 2021-11-10 | 56.53 | $12.30 | 170710 |
| 2021-11-09 | 59.25 | $12.46 | 126550 |
| 2021-11-08 | 62.27 | $12.63 | 135700 |
| 2021-11-05 | 59.99 | $12.43 | 154750 |
| 2021-11-04 | 56.21 | $12.13 | 126750 |
| 2021-11-03 | 53.72 | $11.95 | 164830 |
| 2021-11-02 | 52.58 | $11.87 | 312080 |
| 2021-11-01 | 52.89 | $11.89 | 194440 |
| 2021-10-29 | 48.43 | $11.58 | 194400 |
| 2021-10-28 | 51.58 | $11.79 | 251440 |
| 2021-10-27 | 47.24 | $11.51 | 177280 |
| 2021-10-26 | 53.22 | $11.88 | 248760 |
| 2021-10-25 | 54.46 | $11.95 | 161260 |
| 2021-10-22 | 51.71 | $11.77 | 161970 |
| 2021-10-21 | 50.45 | $11.69 | 131010 |
| 2021-10-20 | 56.02 | $12.01 | 116770 |
| 2021-10-19 | 53.10 | $11.82 | 174420 |
| 2021-10-18 | 51.82 | $11.74 | 121220 |
| 2021-10-15 | 52.85 | $11.80 | 138150 |
| 2021-10-14 | 50.19 | $11.63 | 217100 |
| 2021-10-13 | 47.89 | $11.49 | 116680 |
| 2021-10-12 | 48.04 | $11.50 | 115640 |
| 2021-10-11 | 49.67 | $11.61 | 330890 |
| 2021-10-08 | 44.47 | $11.29 | 236830 |
| 2021-10-07 | 46.47 | $11.43 | 547850 |
| 2021-10-06 | 46.61 | $11.44 | 166560 |
| 2021-10-05 | 47.72 | $11.52 | 249400 |
| 2021-10-04 | 44.25 | $11.30 | 242210 |
| 2021-10-01 | 51.47 | $11.79 | 140400 |
| 2021-09-30 | 52.63 | $11.86 | 147730 |
| 2021-09-29 | 53.29 | $11.90 | 182270 |
| 2021-09-28 | 57.54 | $12.15 | 952550 |
| 2021-09-27 | 61.45 | $12.36 | 659780 |
| 2021-09-24 | 53.26 | $11.79 | 157990 |
| 2021-09-23 | 52.58 | $11.75 | 181230 |
| 2021-09-22 | 51.42 | $11.68 | 154810 |
| 2021-09-21 | 54.31 | $11.84 | 204660 |
| 2021-09-20 | 52.07 | $11.70 | 165080 |
| 2021-09-17 | 57.00 | $11.96 | 710040 |
| 2021-09-16 | 58.83 | $12.05 | 867520 |
| 2021-09-15 | 59.84 | $12.10 | 136740 |
| 2021-09-14 | 58.90 | $12.03 | 223880 |
| 2021-09-13 | 60.83 | $12.13 | 209350 |
| 2021-09-10 | 56.93 | $11.84 | 181480 |
| 2021-09-09 | 60.27 | $12.01 | 225910 |
| 2021-09-08 | 58.65 | $11.89 | 279020 |
| 2021-09-07 | 60.21 | $11.97 | 103300 |
| 2021-09-03 | 61.57 | $12.04 | 137370 |
| 2021-09-02 | 51.23 | $11.35 | 1.1M |
| 2021-09-01 | 49.35 | $11.25 | 1.4M |
| 2021-08-31 | 44.93 | $11.03 | 121360 |
| 2021-08-30 | 48.01 | $11.20 | 163450 |
| 2021-08-27 | 46.15 | $11.11 | 813290 |
| 2021-08-26 | 43.82 | $11.00 | 194250 |
| 2021-08-25 | 49.35 | $11.30 | 158200 |
| 2021-08-24 | 47.68 | $11.22 | 128620 |
| 2021-08-23 | 47.27 | $11.20 | 301810 |
| 2021-08-20 | 42.04 | $10.96 | 181520 |
| 2021-08-19 | 42.54 | $10.99 | 200290 |
| 2021-08-18 | 46.39 | $11.21 | 158190 |
| 2021-08-17 | 50.32 | $11.41 | 248320 |
| 2021-08-16 | 50.53 | $11.42 | 299360 |
| 2021-08-13 | 51.72 | $11.48 | 342160 |
| 2021-08-12 | 50.42 | $11.41 | 314970 |
| 2021-08-11 | 49.69 | $11.37 | 350660 |
| 2021-08-10 | 43.31 | $11.05 | 186570 |
| 2021-08-09 | 43.31 | $11.05 | 129210 |
| 2021-08-06 | 43.47 | $11.06 | 110170 |
| 2021-08-05 | 44.22 | $11.11 | 170090 |
| 2021-08-04 | 44.37 | $11.12 | 189210 |
| 2021-08-03 | 46.10 | $11.24 | 261860 |
| 2021-08-02 | 44.91 | $11.17 | 145260 |
| 2021-07-30 | 45.32 | $11.20 | 348280 |
| 2021-07-29 | 53.68 | $11.74 | 250180 |
| 2021-07-28 | 54.56 | $11.79 | 101480 |
| 2021-07-27 | 52.94 | $11.68 | 227330 |
| 2021-07-26 | 55.33 | $11.82 | 240870 |
| 2021-07-23 | 53.92 | $11.72 | 145430 |
| 2021-07-22 | 52.64 | $11.63 | 311010 |
| 2021-07-21 | 53.11 | $11.66 | 212100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.92
2026-07-17
Close Price
$29.17
Vol: 1.2M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -44.92 | $29.17 | 1.2M |
| 2026-07-16 | -39.66 | $29.38 | 831828 |
| 2026-07-15 | -44.69 | $29.20 | 544900 |
| 2026-07-14 | -29.33 | $29.75 | 552644 |
| 2026-07-13 | -47.21 | $29.11 | 455900 |
| 2026-07-10 | -38.55 | $29.42 | 1.1M |
| 2026-07-09 | -32.12 | $29.65 | 456400 |
| 2026-07-08 | -38.73 | $29.72 | 1.2M |
| 2026-07-07 | -46.88 | $29.94 | 2.4M |
| 2026-07-06 | -52.55 | $30.20 | 2.4M |
| 2026-07-02 | -74.52 | $28.82 | 566801 |
| 2026-07-01 | -97.93 | $27.35 | 618313 |
| 2026-06-30 | -93.12 | $27.68 | 550300 |
| 2026-06-29 | -91.96 | $28.01 | 592000 |
| 2026-06-26 | -95.89 | $27.90 | 558200 |
| 2026-06-25 | -98.59 | $27.90 | 578600 |
| 2026-06-24 | -95.64 | $29.11 | 569600 |
| 2026-06-23 | -89.98 | $29.37 | 2.6M |
| 2026-06-22 | -73.64 | $30.12 | 901900 |
| 2026-06-18 | -73.86 | $30.11 | 522218 |
| 2026-06-17 | -82.79 | $29.70 | 669024 |
| 2026-06-16 | -80.61 | $29.80 | 532421 |
| 2026-06-15 | -85.84 | $29.56 | 613400 |
| 2026-06-12 | -86.27 | $29.54 | 373300 |
| 2026-06-11 | -79.52 | $29.85 | 517833 |
| 2026-06-10 | -98.07 | $29.44 | 349200 |
| 2026-06-09 | -80.60 | $30.30 | 362339 |
| 2026-06-08 | -33.75 | $32.16 | 396100 |
| 2026-06-05 | -37.53 | $32.01 | 385726 |
| 2026-06-04 | -4.20 | $32.95 | 496805 |
| 2026-06-03 | -7.28 | $32.84 | 237009 |
| 2026-06-02 | -20.46 | $32.29 | 333738 |
| 2026-06-01 | -24.78 | $32.14 | 386504 |
| 2026-05-29 | -15.85 | $32.45 | 589600 |
| 2026-05-28 | -5.48 | $32.81 | 468000 |
| 2026-05-27 | -49.52 | $31.11 | 357117 |
| 2026-05-26 | -19.81 | $32.04 | 281814 |
| 2026-05-22 | -64.80 | $31.60 | 262623 |
| 2026-05-21 | -49.15 | $32.52 | 310118 |
| 2026-05-20 | -62.07 | $31.76 | 266440 |
| 2026-05-19 | -71.60 | $31.20 | 441739 |
| 2026-05-18 | -87.93 | $30.24 | 432700 |
| 2026-05-15 | -84.18 | $30.46 | 426300 |
| 2026-05-14 | -97.62 | $29.67 | 531200 |
| 2026-05-13 | -90.50 | $30.36 | 575015 |
| 2026-05-12 | -79.85 | $31.21 | 685527 |
| 2026-05-11 | -76.24 | $31.40 | 452547 |
| 2026-05-08 | -59.90 | $31.90 | 444500 |
| 2026-05-07 | -75.26 | $31.00 | 600716 |
| 2026-05-06 | -58.53 | $31.98 | 425826 |
| 2026-05-05 | -75.77 | $30.97 | 422700 |
| 2026-05-04 | -81.89 | $30.48 | 428900 |
| 2026-05-01 | -72.24 | $30.57 | 283300 |
| 2026-04-30 | -53.29 | $31.68 | 1.9M |
| 2026-04-29 | -55.86 | $31.50 | 857340 |
| 2026-04-28 | -55.25 | $31.36 | 850800 |
| 2026-04-27 | -20.30 | $33.90 | 394200 |
| 2026-04-24 | -16.95 | $32.82 | 287400 |
| 2026-04-23 | -20.89 | $32.59 | 421800 |
| 2026-04-22 | -31.34 | $31.98 | 430307 |
| 2026-04-21 | -30.31 | $32.04 | 331000 |
| 2026-04-20 | -19.69 | $32.66 | 498600 |
| 2026-04-17 | -11.47 | $33.14 | 394713 |
| 2026-04-16 | -16.44 | $32.85 | 334700 |
| 2026-04-15 | -13.36 | $33.03 | 237417 |
| 2026-04-14 | -3.97 | $31.84 | 436738 |
| 2026-04-13 | -21.34 | $31.14 | 651938 |
| 2026-04-10 | -38.46 | $30.45 | 418446 |
| 2026-04-09 | -32.01 | $30.71 | 346900 |
| 2026-04-08 | -13.40 | $31.46 | 671300 |
| 2026-04-07 | -57.11 | $29.93 | 750300 |
| 2026-04-06 | -59.74 | $29.81 | 591400 |
| 2026-04-02 | -58.42 | $29.87 | 605600 |
| 2026-04-01 | -57.11 | $29.93 | 639800 |
| 2026-03-31 | -75.05 | $29.11 | 754500 |
| 2026-03-30 | -97.37 | $28.09 | 463400 |
| 2026-03-27 | -90.77 | $28.51 | 419510 |
| 2026-03-26 | -76.95 | $29.46 | 413210 |
| 2026-03-25 | -53.56 | $30.84 | 372935 |
| 2026-03-24 | -58.64 | $30.54 | 495100 |
| 2026-03-23 | -42.88 | $31.47 | 659328 |
| 2026-03-20 | -80.17 | $29.27 | 591100 |
| 2026-03-19 | -59.49 | $30.49 | 504339 |
| 2026-03-18 | -71.36 | $29.79 | 292200 |
| 2026-03-17 | -62.71 | $30.30 | 553825 |
| 2026-03-16 | -55.08 | $30.75 | 480000 |
| 2026-03-13 | -74.46 | $29.99 | 395339 |
| 2026-03-12 | -70.11 | $30.73 | 527300 |
| 2026-03-11 | -76.63 | $30.50 | 298700 |
| 2026-03-10 | -67.87 | $31.40 | 647039 |
| 2026-03-09 | -74.50 | $30.88 | 572801 |
| 2026-03-06 | -85.60 | $29.67 | 1.9M |
| 2026-03-05 | -80.00 | $30.28 | 811202 |
| 2026-03-04 | -65.23 | $31.89 | 565600 |
| 2026-03-03 | -82.57 | $30.00 | 592300 |
| 2026-03-02 | -85.37 | $32.00 | 471100 |
| 2026-02-27 | -68.66 | $33.37 | 475700 |
| 2026-02-26 | -73.29 | $32.99 | 665900 |
| 2026-02-25 | -85.49 | $31.99 | 323743 |
| 2026-02-24 | -92.68 | $31.40 | 517100 |
| 2026-02-23 | -85.85 | $31.96 | 563100 |
| 2026-02-20 | -81.83 | $32.29 | 939600 |
| 2026-02-19 | -97.75 | $32.05 | 426502 |
| 2026-02-18 | -98.02 | $32.06 | 603022 |
| 2026-02-17 | -84.20 | $32.55 | 811000 |
| 2026-02-13 | -54.96 | $34.79 | 409600 |
| 2026-02-12 | -39.16 | $36.00 | 379149 |
| 2026-02-11 | -16.58 | $37.73 | 304600 |
| 2026-02-10 | -22.72 | $37.26 | 707013 |
| 2026-02-09 | -10.71 | $38.18 | 1.3M |
| 2026-02-06 | 0.00 | $35.50 | 533727 |
| 2026-02-05 | -61.46 | $32.92 | 1.6M |
| 2026-02-04 | -73.41 | $32.43 | 972920 |
| 2026-02-03 | -23.41 | $34.48 | 785800 |
| 2026-02-02 | -2.44 | $35.34 | 565300 |
| 2026-01-30 | -6.65 | $34.75 | 366700 |
| 2026-01-29 | -12.98 | $34.41 | 598423 |
| 2026-01-28 | -31.81 | $33.50 | 513700 |
| 2026-01-27 | -38.44 | $33.21 | 332400 |
| 2026-01-26 | -42.11 | $33.05 | 378400 |
| 2026-01-23 | -38.67 | $33.20 | 295717 |
| 2026-01-22 | -31.35 | $33.52 | 444330 |
| 2026-01-21 | -32.95 | $33.45 | 1.7M |
| 2026-01-20 | -61.33 | $32.21 | 2.0M |
| 2026-01-16 | -47.83 | $32.80 | 869522 |
| 2026-01-15 | -32.04 | $33.49 | 822100 |
| 2026-01-14 | -25.17 | $33.77 | 281500 |
| 2026-01-13 | -25.84 | $33.74 | 513321 |
| 2026-01-12 | -2.92 | $34.76 | 376200 |
| 2026-01-09 | -16.34 | $33.73 | 255232 |
| 2026-01-08 | -34.22 | $32.98 | 269500 |
| 2026-01-07 | -20.72 | $33.54 | 263500 |
| 2026-01-06 | -2.17 | $34.31 | 831600 |
| 2026-01-05 | -19.74 | $32.73 | 321200 |
| 2026-01-02 | -48.89 | $31.63 | 358500 |
| 2025-12-31 | -66.67 | $31.15 | 155900 |
| 2025-12-30 | -55.19 | $31.46 | 204500 |
| 2025-12-29 | -49.26 | $31.62 | 162400 |
| 2025-12-26 | -60.30 | $31.85 | 187000 |
| 2025-12-24 | -51.12 | $32.22 | 164042 |
| 2025-12-23 | -50.48 | $32.19 | 215823 |
| 2025-12-22 | -47.05 | $32.05 | 235902 |
| 2025-12-19 | -47.26 | $32.04 | 223311 |
| 2025-12-18 | -59.49 | $31.46 | 1.5M |
| 2025-12-17 | -54.43 | $31.70 | 1.4M |
| 2025-12-16 | -56.54 | $31.60 | 1.2M |
| 2025-12-15 | -54.43 | $31.70 | 200631 |
| 2025-12-12 | -55.91 | $31.63 | 205430 |
| 2025-12-11 | -61.24 | $31.54 | 198710 |
| 2025-12-10 | -57.74 | $31.75 | 314401 |
| 2025-12-09 | -62.33 | $31.51 | 173036 |
| 2025-12-08 | -66.16 | $31.31 | 252000 |
| 2025-12-05 | -59.46 | $31.66 | 161806 |
| 2025-12-04 | -60.64 | $31.63 | 205745 |
| 2025-12-03 | -63.84 | $31.46 | 212424 |
| 2025-12-02 | -62.15 | $31.55 | 824120 |
| 2025-12-01 | -71.05 | $31.30 | 422400 |
| 2025-11-28 | -59.70 | $31.99 | 374240 |
| 2025-11-26 | -67.43 | $31.52 | 614800 |
| 2025-11-25 | -77.44 | $30.71 | 333000 |
| 2025-11-24 | -77.44 | $30.71 | 354500 |
| 2025-11-21 | -81.23 | $30.47 | 399300 |
| 2025-11-20 | -85.96 | $30.17 | 337884 |
| 2025-11-19 | -69.30 | $30.54 | 328139 |
| 2025-11-18 | -67.26 | $30.69 | 467800 |
| 2025-11-17 | -39.84 | $32.70 | 216600 |
| 2025-11-14 | -36.97 | $32.91 | 959005 |
| 2025-11-13 | -30.70 | $33.37 | 1.0M |
| 2025-11-12 | -23.33 | $33.91 | 878220 |
| 2025-11-11 | -28.51 | $33.53 | 266112 |
| 2025-11-10 | -25.00 | $33.62 | 218700 |
| 2025-11-07 | -24.50 | $33.66 | 215145 |
| 2025-11-06 | -26.10 | $33.48 | 435000 |
| 2025-11-05 | -30.12 | $33.15 | 449800 |
| 2025-11-04 | -21.46 | $33.86 | 385700 |
| 2025-11-03 | -10.12 | $34.79 | 307600 |
| 2025-10-31 | -5.54 | $34.58 | 241733 |
| 2025-10-30 | -4.01 | $33.64 | 384640 |
| 2025-10-29 | -14.01 | $32.00 | 268142 |
| 2025-10-28 | -1.78 | $32.39 | 432600 |
| 2025-10-27 | -13.12 | $31.01 | 270100 |
| 2025-10-24 | -25.48 | $30.08 | 185500 |
| 2025-10-23 | -37.95 | $29.36 | 321721 |
| 2025-10-22 | -40.55 | $29.21 | 240600 |
| 2025-10-21 | -34.14 | $29.58 | 248026 |
| 2025-10-20 | -15.25 | $30.67 | 218805 |
| 2025-10-17 | -20.45 | $30.37 | 283845 |
| 2025-10-16 | -20.45 | $30.37 | 331200 |
| 2025-10-15 | -28.77 | $29.89 | 308605 |
| 2025-10-14 | -55.29 | $28.36 | 563711 |
| 2025-10-13 | -51.13 | $28.60 | 204308 |
| 2025-10-10 | -67.42 | $27.66 | 334500 |
| 2025-10-09 | -31.02 | $29.76 | 426900 |
| 2025-10-08 | -33.97 | $29.59 | 233500 |
| 2025-10-07 | -22.70 | $29.56 | 828813 |
| 2025-10-06 | -16.36 | $29.87 | 1.4M |
| 2025-10-03 | -4.95 | $29.43 | 221633 |
| 2025-10-02 | -44.30 | $27.44 | 441500 |
| 2025-10-01 | -71.55 | $26.27 | 304885 |
| 2025-09-30 | -65.69 | $26.29 | 228303 |
| 2025-09-29 | -61.97 | $26.43 | 252833 |
| 2025-09-26 | -66.49 | $26.26 | 180700 |
| 2025-09-25 | -56.65 | $26.63 | 385000 |
| 2025-09-24 | -49.73 | $26.89 | 625600 |
| 2025-09-23 | -69.15 | $26.16 | 293500 |
| 2025-09-22 | -67.02 | $26.24 | 288824 |
| 2025-09-19 | -69.15 | $26.16 | 567124 |
| 2025-09-18 | -45.74 | $27.04 | 250835 |
| 2025-09-17 | -46.81 | $27.00 | 203707 |
| 2025-09-16 | -42.43 | $27.51 | 164800 |
| 2025-09-15 | -33.03 | $27.92 | 231900 |
| 2025-09-12 | -41.85 | $27.64 | 154111 |
| 2025-09-11 | -30.84 | $28.14 | 1.1M |
| 2025-09-10 | -37.02 | $27.96 | 285000 |
| 2025-09-09 | -57.92 | $27.02 | 191500 |
| 2025-09-08 | -62.98 | $26.84 | 265500 |
| 2025-09-05 | -73.44 | $26.32 | 182811 |
| 2025-09-04 | -78.47 | $26.07 | 311800 |
| 2025-09-03 | -76.26 | $26.18 | 328719 |
| 2025-09-02 | -88.59 | $26.63 | 256300 |
| 2025-08-29 | -97.21 | $27.18 | 258800 |
| 2025-08-28 | -68.12 | $28.09 | 221902 |
| 2025-08-27 | -91.26 | $27.53 | 172900 |
| 2025-08-26 | -92.09 | $27.63 | 194200 |
| 2025-08-25 | -100.00 | $27.65 | 195904 |
| 2025-08-22 | -87.47 | $28.24 | 234000 |
| 2025-08-21 | -96.04 | $27.88 | 175237 |
| 2025-08-20 | -89.04 | $28.18 | 293232 |
| 2025-08-19 | -75.71 | $28.82 | 160900 |
| 2025-08-18 | -71.43 | $29.00 | 249500 |
| 2025-08-15 | -69.05 | $29.10 | 500416 |
| 2025-08-14 | -75.95 | $28.81 | 377844 |
| 2025-08-13 | -68.81 | $29.11 | 232300 |
| 2025-08-12 | -59.52 | $29.50 | 141909 |
| 2025-08-11 | -71.43 | $29.00 | 153342 |
| 2025-08-08 | -63.74 | $29.10 | 332000 |
| 2025-08-07 | -69.04 | $28.70 | 224100 |
| 2025-08-06 | -75.94 | $28.37 | 155805 |
| 2025-08-05 | -81.38 | $28.11 | 288705 |
| 2025-08-04 | -66.32 | $28.83 | 385402 |
| 2025-08-01 | -73.74 | $28.35 | 230200 |
| 2025-07-31 | -36.97 | $30.17 | 212900 |
| 2025-07-30 | -24.65 | $30.78 | 204700 |
| 2025-07-29 | -43.23 | $29.86 | 271243 |
| 2025-07-28 | -43.43 | $29.85 | 922338 |
| 2025-07-25 | -15.15 | $31.25 | 332235 |
| 2025-07-24 | -15.15 | $31.25 | 303800 |
| 2025-07-23 | -10.24 | $30.82 | 276530 |
| 2025-07-22 | -2.24 | $30.11 | 230600 |
| 2025-07-21 | -11.93 | $29.47 | 136600 |
| 2025-07-18 | -19.29 | $29.18 | 238215 |
| 2025-07-17 | -32.74 | $28.65 | 451400 |
| 2025-07-16 | -39.85 | $28.37 | 242300 |
| 2025-07-15 | -49.75 | $27.98 | 299800 |
| 2025-07-14 | -54.82 | $27.78 | 350327 |
| 2025-07-11 | -63.71 | $27.43 | 189000 |
| 2025-07-10 | -47.21 | $28.08 | 693927 |
| 2025-07-09 | -41.88 | $28.29 | 239900 |
| 2025-07-08 | -43.91 | $28.21 | 169900 |
| 2025-07-07 | -71.07 | $27.14 | 227100 |
| 2025-07-03 | -35.53 | $28.54 | 157700 |
| 2025-07-02 | -28.43 | $28.82 | 197013 |
| 2025-07-01 | -23.60 | $29.01 | 173413 |
| 2025-06-30 | -22.34 | $29.06 | 267114 |
| 2025-06-27 | -3.55 | $29.80 | 249701 |
| 2025-06-26 | -26.98 | $28.49 | 663900 |
| 2025-06-25 | -48.09 | $27.77 | 663900 |
| 2025-06-24 | -51.32 | $27.66 | 434644 |
| 2025-06-23 | -60.00 | $27.19 | 207348 |
| 2025-06-20 | -51.56 | $27.26 | 246500 |
| 2025-06-18 | -34.77 | $27.96 | 191323 |
| 2025-06-17 | -44.84 | $27.54 | 194421 |
| 2025-06-16 | -31.89 | $28.08 | 274221 |
| 2025-06-13 | -36.21 | $27.90 | 353600 |
| 2025-06-12 | -20.62 | $28.55 | 200928 |
| 2025-06-11 | -19.66 | $28.59 | 168900 |
| 2025-06-10 | -23.98 | $28.41 | 201328 |
| 2025-06-09 | -18.47 | $28.64 | 222844 |
| 2025-06-06 | -18.73 | $28.19 | 183900 |
| 2025-06-05 | -19.83 | $28.15 | 429410 |
| 2025-06-04 | -21.99 | $27.83 | 324200 |
| 2025-06-03 | -17.61 | $27.72 | 390345 |
| 2025-06-02 | -3.65 | $28.14 | 274400 |
| 2025-05-30 | -13.85 | $27.80 | 229738 |
| 2025-05-29 | -12.62 | $27.84 | 186026 |
| 2025-05-28 | -13.91 | $27.47 | 169542 |
| 2025-05-27 | -4.94 | $27.85 | 186800 |
| 2025-05-23 | -49.78 | $26.43 | 292700 |
| 2025-05-22 | -58.30 | $26.05 | 370200 |
| 2025-05-21 | -51.35 | $26.36 | 244405 |
| 2025-05-20 | -40.36 | $26.85 | 250107 |
| 2025-05-19 | -41.55 | $26.51 | 236800 |
| 2025-05-16 | -39.92 | $26.53 | 361500 |
| 2025-05-15 | -32.66 | $26.87 | 573100 |
| 2025-05-14 | -41.11 | $26.13 | 260000 |
| 2025-05-13 | -37.19 | $26.37 | 420400 |
| 2025-05-12 | -27.16 | $26.86 | 661300 |
| 2025-05-09 | -22.43 | $26.71 | 300940 |
| 2025-05-08 | -22.89 | $26.67 | 472416 |
| 2025-05-07 | -21.58 | $26.57 | 403627 |
| 2025-05-06 | -26.04 | $26.14 | 228732 |
| 2025-05-05 | -24.44 | $26.12 | 210017 |
| 2025-05-02 | -26.28 | $25.93 | 351546 |
| 2025-05-01 | -30.82 | $25.46 | 240544 |
| 2025-04-30 | -37.39 | $24.78 | 292033 |
| 2025-04-29 | -10.92 | $27.52 | 204900 |
| 2025-04-28 | -7.83 | $27.84 | 251100 |
| 2025-04-25 | -1.34 | $26.37 | 306218 |
| 2025-04-24 | -1.65 | $25.44 | 274600 |
| 2025-04-23 | -12.99 | $25.00 | 295600 |
| 2025-04-22 | -22.08 | $24.30 | 267700 |
| 2025-04-21 | -25.84 | $24.01 | 256743 |
| 2025-04-17 | -27.40 | $23.89 | 390920 |
| 2025-04-16 | -42.21 | $22.75 | 325015 |
| 2025-04-15 | -37.79 | $23.09 | 515519 |
| 2025-04-14 | -42.86 | $22.70 | 471800 |
| 2025-04-11 | -44.55 | $22.57 | 771900 |
| 2025-04-10 | -62.86 | $21.16 | 823900 |
| 2025-04-09 | -55.06 | $21.76 | 1.0M |
| 2025-04-08 | -79.48 | $19.88 | 824500 |
| 2025-04-07 | -90.91 | $19.00 | 1.1M |
| 2025-04-04 | -96.43 | $19.52 | 656300 |
| 2025-04-03 | -98.24 | $21.28 | 321720 |
| 2025-04-02 | -77.83 | $23.31 | 331545 |
| 2025-04-01 | -84.13 | $23.02 | 299600 |
| 2025-03-31 | -81.13 | $23.45 | 302800 |
| 2025-03-28 | -96.38 | $23.96 | 195206 |
| 2025-03-27 | -77.89 | $24.67 | 214900 |
| 2025-03-26 | -73.01 | $24.82 | 189300 |
| 2025-03-25 | -53.63 | $25.38 | 186600 |
| 2025-03-24 | -61.59 | $25.15 | 219100 |
| 2025-03-21 | -68.90 | $25.20 | 176400 |
| 2025-03-20 | -78.77 | $24.94 | 180400 |
| 2025-03-19 | -79.21 | $25.09 | 296930 |
| 2025-03-18 | -79.66 | $25.25 | 249518 |
| 2025-03-17 | -76.97 | $25.41 | 720704 |
| 2025-03-14 | -83.87 | $25.00 | 262221 |
| 2025-03-13 | -87.73 | $24.77 | 271135 |
| 2025-03-12 | -81.83 | $25.17 | 244000 |
| 2025-03-11 | -95.59 | $24.36 | 725511 |
| 2025-03-10 | -94.23 | $24.44 | 496619 |
| 2025-03-07 | -68.59 | $25.95 | 166100 |
| 2025-03-06 | -66.89 | $26.05 | 195246 |
| 2025-03-05 | -81.15 | $25.21 | 172938 |
| 2025-03-04 | -90.83 | $24.64 | 399000 |
| 2025-03-03 | -83.10 | $25.17 | 282700 |
| 2025-02-28 | -83.28 | $25.16 | 389732 |
| 2025-02-27 | -77.68 | $25.64 | 151927 |
| 2025-02-26 | -59.88 | $25.87 | 276200 |
| 2025-02-25 | -64.83 | $25.53 | 239300 |
| 2025-02-24 | -40.55 | $27.20 | 381738 |
| 2025-02-21 | -39.68 | $27.26 | 505227 |
| 2025-02-20 | -17.30 | $28.80 | 267109 |
| 2025-02-19 | -14.53 | $28.99 | 194345 |
| 2025-02-18 | -6.68 | $28.70 | 366938 |
| 2025-02-14 | -12.87 | $28.32 | 275242 |
| 2025-02-13 | -9.13 | $27.15 | 126476 |
| 2025-02-12 | -29.78 | $26.20 | 146552 |
| 2025-02-11 | -20.43 | $26.63 | 160772 |
| 2025-02-10 | -21.30 | $26.59 | 111780 |
| 2025-02-07 | -13.91 | $26.93 | 669536 |
| 2025-02-06 | -4.96 | $26.80 | 102418 |
| 2025-02-05 | -6.20 | $26.75 | 237106 |
| 2025-02-04 | -18.53 | $25.96 | 178366 |
| 2025-02-03 | -31.06 | $25.50 | 248606 |
| 2025-01-31 | -28.34 | $25.60 | 286478 |
| 2025-01-30 | -50.68 | $24.78 | 327352 |
| 2025-01-29 | -80.38 | $23.69 | 195160 |
| 2025-01-28 | -78.20 | $23.77 | 352100 |
| 2025-01-27 | -52.86 | $24.70 | 394812 |
| 2025-01-24 | -12.26 | $26.19 | 166320 |
| 2025-01-23 | -12.39 | $25.94 | 291994 |
| 2025-01-22 | -29.79 | $25.35 | 607514 |
| 2025-01-21 | -53.39 | $24.55 | 438140 |
| 2025-01-17 | -74.93 | $23.88 | 179688 |
| 2025-01-16 | -80.85 | $23.69 | 278880 |
| 2025-01-15 | -70.74 | $24.07 | 370404 |
| 2025-01-14 | -78.19 | $23.79 | 335738 |
| 2025-01-13 | -87.44 | $23.82 | 323800 |
| 2025-01-10 | -84.87 | $23.92 | 333598 |
| 2025-01-08 | -55.13 | $25.08 | 175680 |
| 2025-01-07 | -51.80 | $25.34 | 203140 |
| 2025-01-06 | -53.13 | $25.35 | 187356 |
| 2025-01-03 | -61.95 | $24.97 | 299142 |
| 2025-01-02 | -67.29 | $24.74 | 161078 |
| 2024-12-31 | -78.27 | $24.65 | 116002 |
| 2024-12-30 | -74.61 | $24.79 | 265564 |
| 2024-12-27 | -62.83 | $25.24 | 118002 |
| 2024-12-26 | -64.66 | $25.17 | 284552 |
| 2024-12-24 | -78.80 | $24.63 | 190872 |
| 2024-12-23 | -72.77 | $24.86 | 255724 |
| 2024-12-20 | -72.25 | $24.88 | 266042 |
| 2024-12-19 | -65.67 | $25.23 | 214864 |
| 2024-12-18 | -58.29 | $25.11 | 186130 |
| 2024-12-17 | -41.24 | $25.85 | 181544 |
| 2024-12-16 | -40.09 | $25.90 | 193730 |
| 2024-12-13 | -35.02 | $26.12 | 127454 |
| 2024-12-12 | -26.96 | $26.47 | 205542 |
| 2024-12-11 | -20.51 | $26.75 | 246268 |
| 2024-12-10 | -35.02 | $26.12 | 144514 |
| 2024-12-09 | -20.74 | $26.74 | 200016 |
| 2024-12-06 | -12.44 | $27.10 | 172324 |
| 2024-12-05 | -8.47 | $27.19 | 220834 |
| 2024-12-04 | -7.57 | $27.21 | 131944 |
| 2024-12-03 | -18.20 | $26.76 | 131226 |
| 2024-12-02 | -26.63 | $26.33 | 174998 |
| 2024-11-29 | -55.45 | $25.14 | 123078 |
| 2024-11-27 | -72.88 | $24.42 | 217174 |
| 2024-11-26 | -79.18 | $24.16 | 288340 |
| 2024-11-25 | -65.38 | $24.73 | 282902 |
| 2024-11-22 | -62.95 | $24.83 | 331854 |
| 2024-11-21 | -76.51 | $24.27 | 285892 |
| 2024-11-20 | -84.02 | $23.96 | 3.5M |
| 2024-11-19 | -67.02 | $24.87 | 311408 |
| 2024-11-18 | -60.99 | $25.10 | 199118 |
| 2024-11-15 | -61.78 | $25.07 | 240378 |
| 2024-11-14 | -53.65 | $25.45 | 212596 |
| 2024-11-13 | -64.48 | $25.02 | 205842 |
| 2024-11-12 | -48.61 | $25.65 | 248888 |
| 2024-11-11 | -32.13 | $26.61 | 583434 |
| 2024-11-08 | -49.10 | $25.86 | 464162 |
| 2024-11-07 | -45.93 | $26.00 | 184674 |
| 2024-11-06 | -66.52 | $25.09 | 144578 |
| 2024-11-05 | -83.26 | $24.35 | 186604 |
| 2024-11-04 | -81.22 | $24.44 | 186884 |
| 2024-11-01 | -82.13 | $24.40 | 159426 |
| 2024-10-31 | -70.38 | $25.25 | 320788 |
| 2024-10-30 | -100.00 | $24.08 | 404686 |
| 2024-10-29 | -50.46 | $26.37 | 1.3M |
| 2024-10-28 | -51.37 | $26.34 | 172524 |
| 2024-10-25 | -54.71 | $26.23 | 155998 |
| 2024-10-24 | -59.57 | $26.07 | 103706 |
| 2024-10-23 | -81.62 | $25.40 | 220216 |
| 2024-10-22 | -75.00 | $25.84 | 193230 |
| 2024-10-21 | -62.05 | $26.27 | 142134 |
| 2024-10-18 | -39.76 | $27.01 | 150780 |
| 2024-10-17 | -36.14 | $27.13 | 298182 |
| 2024-10-16 | -44.88 | $26.84 | 1.1M |
| 2024-10-15 | -44.64 | $26.25 | 879606 |
| 2024-10-14 | -34.98 | $26.70 | 173876 |
| 2024-10-11 | -37.12 | $26.60 | 282628 |
| 2024-10-10 | -38.63 | $26.53 | 152108 |
| 2024-10-09 | -32.83 | $26.80 | 226212 |
| 2024-10-08 | -25.50 | $26.80 | 999572 |
| 2024-10-07 | -37.00 | $26.11 | 291844 |
| 2024-10-04 | -39.00 | $25.99 | 117176 |
| 2024-10-03 | -40.67 | $25.78 | 145040 |
| 2024-10-02 | -22.49 | $26.92 | 346992 |
| 2024-10-01 | -26.32 | $26.68 | 941706 |
| 2024-09-30 | -29.19 | $26.50 | 544400 |
| 2024-09-27 | -32.70 | $26.28 | 251432 |
| 2024-09-26 | -7.02 | $27.89 | 134118 |
| 2024-09-25 | -19.78 | $26.44 | 423808 |
| 2024-09-24 | -12.27 | $26.85 | 275998 |
| 2024-09-23 | -13.05 | $26.19 | 124042 |
| 2024-09-20 | -10.19 | $25.94 | 171764 |
| 2024-09-19 | -7.41 | $26.06 | 146884 |
| 2024-09-18 | -21.43 | $24.48 | 204106 |
| 2024-09-17 | -26.38 | $24.32 | 150026 |
| 2024-09-16 | -17.59 | $24.59 | 191328 |
| 2024-09-13 | -25.41 | $24.35 | 130536 |
| 2024-09-12 | -29.64 | $24.22 | 147316 |
| 2024-09-11 | -47.88 | $23.66 | 364522 |
| 2024-09-10 | -66.12 | $23.10 | 281728 |
| 2024-09-09 | -69.86 | $22.65 | 323060 |
| 2024-09-06 | -82.82 | $22.19 | 210320 |
| 2024-09-05 | -33.51 | $23.83 | 156814 |
| 2024-09-04 | -52.06 | $23.11 | 1.3M |
| 2024-09-03 | -25.49 | $23.95 | 445754 |
| 2024-08-30 | -8.33 | $24.49 | 270234 |
| 2024-08-29 | -17.97 | $23.90 | 165480 |
| 2024-08-28 | -21.90 | $23.66 | 209508 |
| 2024-08-27 | -26.47 | $23.38 | 399160 |
| 2024-08-26 | -24.84 | $23.48 | 2.2M |
| 2024-08-23 | -17.48 | $23.93 | 156576 |
| 2024-08-22 | -19.12 | $23.83 | 205484 |
| 2024-08-21 | -10.13 | $24.38 | 178710 |
| 2024-08-20 | -19.93 | $23.78 | 160374 |
| 2024-08-19 | -8.82 | $24.46 | 711730 |
| 2024-08-16 | -4.58 | $24.30 | 232260 |
| 2024-08-15 | -13.20 | $23.55 | 162484 |
| 2024-08-14 | -20.45 | $23.16 | 318048 |
| 2024-08-13 | -10.26 | $23.78 | 563480 |
| 2024-08-12 | -40.59 | $22.29 | 243124 |
| 2024-08-09 | -41.46 | $22.24 | 222870 |
| 2024-08-08 | -50.87 | $21.70 | 288870 |
| 2024-08-07 | -49.13 | $21.80 | 415374 |
| 2024-08-06 | -61.67 | $21.08 | 667148 |
| 2024-08-05 | -76.13 | $20.25 | 730054 |
| 2024-08-02 | -92.28 | $20.20 | 753716 |
| 2024-08-01 | -50.94 | $22.18 | 151084 |
| 2024-07-31 | -31.11 | $23.13 | 210188 |
| 2024-07-30 | -76.41 | $20.96 | 161630 |
| 2024-07-29 | -77.04 | $20.93 | 314098 |
| 2024-07-26 | -81.63 | $20.71 | 218002 |
| 2024-07-25 | -96.45 | $20.00 | 298076 |
| 2024-07-24 | -94.75 | $21.55 | 542020 |
| 2024-07-23 | -85.00 | $21.90 | 1.7M |
| 2024-07-22 | -65.30 | $22.23 | 522140 |
| 2024-07-19 | -50.00 | $22.79 | 537300 |
| 2024-07-18 | -36.61 | $23.28 | 323434 |
| 2024-07-17 | -20.22 | $23.88 | 361454 |
| 2024-07-16 | -15.57 | $24.05 | 328260 |
| 2024-07-15 | -33.14 | $23.22 | 1.2M |
| 2024-07-12 | -28.70 | $23.37 | 428116 |
| 2024-07-11 | -27.81 | $23.40 | 670588 |
| 2024-07-10 | -6.80 | $24.11 | 530418 |
| 2024-07-09 | -12.04 | $23.81 | 181830 |
| 2024-07-08 | -18.37 | $23.26 | 5.8M |
| 2024-07-05 | -23.00 | $23.11 | 180940 |
| 2024-07-03 | -26.71 | $22.94 | 142890 |
| 2024-07-02 | -19.57 | $23.17 | 564030 |
| 2024-07-01 | -7.39 | $22.96 | 370810 |
| 2024-06-28 | -17.73 | $22.52 | 164760 |
| 2024-06-27 | -6.09 | $22.83 | 340170 |
| 2024-06-26 | -21.82 | $21.98 | 583160 |
| 2024-06-25 | -1.59 | $22.06 | 469290 |
| 2024-06-24 | -37.45 | $21.10 | 695230 |
| 2024-06-21 | -33.99 | $20.98 | 260850 |
| 2024-06-20 | -16.61 | $21.48 | 182040 |
| 2024-06-18 | -22.26 | $21.30 | 177990 |
| 2024-06-17 | -16.91 | $21.43 | 207040 |
| 2024-06-14 | -8.92 | $21.68 | 556900 |
| 2024-06-13 | -16.58 | $21.39 | 1.4M |
| 2024-06-12 | -6.42 | $21.77 | 719100 |
| 2024-06-11 | -10.46 | $21.61 | 269050 |
| 2024-06-10 | -1.88 | $21.93 | 141090 |
| 2024-06-07 | -10.90 | $20.90 | 443850 |
| 2024-06-06 | -12.46 | $20.85 | 353110 |
| 2024-06-05 | -15.89 | $20.74 | 329760 |
| 2024-06-04 | -1.87 | $21.19 | 273350 |
| 2024-06-03 | -6.98 | $20.97 | 899960 |
| 2024-05-31 | -0.79 | $20.55 | 282340 |
| 2024-05-30 | -11.69 | $20.08 | 219770 |
| 2024-05-29 | -18.61 | $19.92 | 317290 |
| 2024-05-28 | -3.46 | $20.27 | 263520 |
| 2024-05-24 | -1.88 | $19.89 | 243750 |
| 2024-05-23 | -16.27 | $19.01 | 152640 |
| 2024-05-22 | -12.07 | $18.84 | 200910 |
| 2024-05-21 | -2.59 | $19.06 | 201150 |
| 2024-05-20 | -21.40 | $18.60 | 519600 |
| 2024-05-17 | -27.95 | $18.45 | 793750 |
| 2024-05-16 | -35.81 | $18.27 | 249840 |
| 2024-05-15 | -23.14 | $18.56 | 2.0M |
| 2024-05-14 | -19.21 | $18.65 | 596560 |
| 2024-05-13 | -28.82 | $18.43 | 1.6M |
| 2024-05-10 | -27.54 | $18.51 | 115540 |
| 2024-05-09 | -33.05 | $18.38 | 110370 |
| 2024-05-08 | -32.63 | $18.39 | 112290 |
| 2024-05-07 | -11.02 | $18.90 | 184080 |
| 2024-05-06 | -4.66 | $19.05 | 155620 |
| 2024-05-03 | -11.02 | $18.90 | 142320 |
| 2024-05-02 | -22.03 | $18.64 | 136700 |
| 2024-05-01 | -25.00 | $18.57 | 113530 |
| 2024-04-30 | -30.08 | $18.45 | 385290 |
| 2024-04-29 | -52.12 | $17.93 | 164840 |
| 2024-04-26 | -58.90 | $17.77 | 249850 |
| 2024-04-25 | -94.07 | $16.94 | 294260 |
| 2024-04-24 | -73.89 | $17.66 | 406840 |
| 2024-04-23 | -95.57 | $17.22 | 575620 |
| 2024-04-22 | -92.96 | $17.31 | 215480 |
| 2024-04-19 | -94.15 | $17.39 | 329640 |
| 2024-04-18 | -96.69 | $17.70 | 246810 |
| 2024-04-17 | -68.42 | $17.99 | 486480 |
| 2024-04-16 | -50.00 | $18.24 | 765870 |
| 2024-04-15 | -19.03 | $18.73 | 229930 |
| 2024-04-12 | -14.41 | $18.75 | 192410 |
| 2024-04-11 | 0.00 | $19.09 | 149500 |
| 2024-04-10 | -15.63 | $18.34 | 270100 |
| 2024-04-09 | -5.08 | $18.61 | 265130 |
| 2024-04-08 | -16.02 | $18.33 | 188080 |
| 2024-04-05 | -6.47 | $18.35 | 309630 |
| 2024-04-04 | -21.55 | $18.00 | 546990 |
| 2024-04-03 | -21.98 | $17.99 | 574590 |
| 2024-04-02 | -30.17 | $17.80 | 157460 |
| 2024-04-01 | -34.48 | $17.70 | 131440 |
| 2024-03-28 | -11.64 | $18.23 | 202410 |
| 2024-03-27 | -1.29 | $18.47 | 313230 |
| 2024-03-26 | -11.95 | $18.17 | 1.1M |
| 2024-03-25 | -9.29 | $18.23 | 274680 |
| 2024-03-22 | -10.62 | $18.20 | 1.4M |
| 2024-03-21 | -3.67 | $18.28 | 1.2M |
| 2024-03-20 | -21.69 | $17.66 | 1.3M |
| 2024-03-19 | -32.28 | $17.46 | 285710 |
| 2024-03-18 | -49.28 | $17.05 | 118880 |
| 2024-03-15 | -59.53 | $16.79 | 113150 |
| 2024-03-14 | -59.03 | $16.73 | 117670 |
| 2024-03-13 | -59.91 | $16.71 | 147620 |
| 2024-03-12 | -56.39 | $16.79 | 195040 |
| 2024-03-11 | -55.07 | $16.82 | 169730 |
| 2024-03-08 | -21.59 | $17.58 | 168890 |
| 2024-03-07 | -15.45 | $17.66 | 124760 |
| 2024-03-06 | -14.83 | $17.61 | 274570 |
| 2024-03-05 | -12.93 | $17.66 | 271500 |
| 2024-03-04 | -19.39 | $17.49 | 321850 |
| 2024-03-01 | -8.74 | $17.25 | 201530 |
| 2024-02-29 | -28.64 | $16.84 | 177640 |
| 2024-02-28 | -27.67 | $16.86 | 106090 |
| 2024-02-27 | -17.76 | $17.05 | 147370 |
| 2024-02-26 | -19.90 | $16.94 | 155270 |
| 2024-02-23 | -5.53 | $17.23 | 193640 |
| 2024-02-22 | -6.91 | $17.20 | 306220 |
| 2024-02-21 | -10.91 | $16.65 | 181010 |
| 2024-02-20 | -23.87 | $16.36 | 213680 |
| 2024-02-16 | -35.48 | $16.18 | 188970 |
| 2024-02-15 | -26.99 | $16.29 | 207870 |
| 2024-02-14 | -38.04 | $16.11 | 329520 |
| 2024-02-13 | -31.55 | $16.20 | 1.1M |
| 2024-02-12 | -23.21 | $16.34 | 130970 |
| 2024-02-09 | -29.17 | $16.24 | 182460 |
| 2024-02-08 | -38.15 | $16.07 | 329460 |
| 2024-02-07 | -35.37 | $15.92 | 353510 |
| 2024-02-06 | -33.19 | $15.97 | 133970 |
| 2024-02-05 | -26.95 | $16.04 | 398090 |
| 2024-02-02 | -20.70 | $16.20 | 958140 |
| 2024-02-01 | -1.32 | $16.11 | 227450 |
| 2024-01-31 | -5.26 | $15.84 | 465040 |
| 2024-01-30 | -19.34 | $15.32 | 1.3M |
| 2024-01-29 | -9.55 | $15.47 | 191290 |
| 2024-01-26 | -25.28 | $15.19 | 166340 |
| 2024-01-25 | -2.81 | $15.59 | 303390 |
| 2024-01-24 | -6.67 | $15.40 | 531290 |
| 2024-01-23 | -8.94 | $15.35 | 1.6M |
| 2024-01-22 | -1.68 | $15.48 | 181870 |
| 2024-01-19 | -10.17 | $15.24 | 224620 |
| 2024-01-18 | -11.30 | $15.22 | 346790 |
| 2024-01-17 | -18.08 | $15.10 | 215890 |
| 2024-01-16 | -12.99 | $15.19 | 279440 |
| 2024-01-12 | -7.36 | $15.16 | 166700 |
| 2024-01-11 | -2.44 | $15.18 | 165470 |
| 2024-01-10 | -19.86 | $14.70 | 152430 |
| 2024-01-09 | -12.23 | $14.75 | 160290 |
| 2024-01-08 | -9.38 | $14.40 | 165500 |
| 2024-01-05 | -31.25 | $14.19 | 121130 |
| 2024-01-04 | -45.83 | $14.05 | 263910 |
| 2024-01-03 | -42.71 | $14.08 | 559670 |
| 2024-01-02 | -26.04 | $14.24 | 201460 |
| 2023-12-29 | -3.13 | $14.46 | 101670 |
| 2023-12-28 | -5.38 | $14.41 | 116450 |
| 2023-12-27 | -16.84 | $14.30 | 143770 |
| 2023-12-26 | -24.79 | $14.17 | 184980 |
| 2023-12-22 | -19.63 | $14.15 | 190080 |
| 2023-12-21 | -11.22 | $14.24 | 191510 |
| 2023-12-20 | -66.36 | $13.65 | 163050 |
| 2023-12-19 | -42.06 | $13.91 | 269760 |
| 2023-12-18 | -49.53 | $13.83 | 187040 |
| 2023-12-15 | -65.42 | $13.66 | 268790 |
| 2023-12-14 | -27.20 | $14.02 | 117560 |
| 2023-12-13 | -29.60 | $13.99 | 225370 |
| 2023-12-12 | -44.00 | $13.81 | 175790 |
| 2023-12-11 | -50.40 | $13.73 | 192860 |
| 2023-12-08 | -47.33 | $13.74 | 147200 |
| 2023-12-07 | -31.08 | $13.90 | 197090 |
| 2023-12-06 | -22.64 | $14.00 | 136320 |
| 2023-12-05 | -28.96 | $13.83 | 157680 |
| 2023-12-04 | -15.30 | $14.08 | 190840 |
| 2023-12-01 | -7.10 | $14.23 | 163810 |
| 2023-11-30 | -26.78 | $13.87 | 324650 |
| 2023-11-29 | -43.72 | $13.56 | 168290 |
| 2023-11-28 | -34.43 | $13.73 | 508620 |
| 2023-11-27 | -17.35 | $14.02 | 129160 |
| 2023-11-24 | -14.11 | $14.02 | 371930 |
| 2023-11-22 | -2.12 | $13.85 | 135470 |
| 2023-11-21 | -5.08 | $13.78 | 142600 |
| 2023-11-20 | -4.24 | $13.80 | 210840 |
| 2023-11-17 | -1.68 | $13.86 | 427140 |
| 2023-11-16 | -9.00 | $13.34 | 216090 |
| 2023-11-15 | -12.50 | $13.27 | 142490 |
| 2023-11-14 | 0.00 | $13.52 | 249390 |
| 2023-11-13 | -2.13 | $13.36 | 276520 |
| 2023-11-10 | -6.78 | $13.17 | 310560 |
| 2023-11-09 | -20.45 | $12.92 | 158120 |
| 2023-11-08 | -27.27 | $12.80 | 619060 |
| 2023-11-07 | -23.86 | $12.86 | 561420 |
| 2023-11-06 | -19.32 | $12.94 | 224500 |
| 2023-11-03 | -4.55 | $13.20 | 221920 |
| 2023-11-02 | -3.33 | $12.97 | 268160 |
| 2023-11-01 | 0.00 | $12.89 | 168520 |
| 2023-10-31 | -5.38 | $12.75 | 297790 |
| 2023-10-30 | -2.68 | $12.61 | 238400 |
| 2023-10-27 | -33.98 | $12.20 | 335440 |
| 2023-10-26 | -98.06 | $11.54 | 317330 |
| 2023-10-25 | -94.52 | $11.60 | 460320 |
| 2023-10-24 | -83.53 | $11.80 | 455210 |
| 2023-10-23 | -94.12 | $11.62 | 363880 |
| 2023-10-20 | -99.39 | $11.59 | 173030 |
| 2023-10-19 | -91.95 | $11.74 | 317120 |
| 2023-10-18 | -90.37 | $11.78 | 513820 |
| 2023-10-17 | -74.37 | $12.11 | 983350 |
| 2023-10-16 | -69.85 | $12.20 | 378870 |
| 2023-10-13 | -80.40 | $11.99 | 300240 |
| 2023-10-12 | -67.73 | $12.31 | 813440 |
| 2023-10-11 | -83.64 | $11.96 | 279380 |
| 2023-10-10 | -83.64 | $11.96 | 390590 |
| 2023-10-09 | -87.73 | $11.87 | 160250 |
| 2023-10-06 | -88.18 | $11.86 | 549950 |
| 2023-10-05 | -82.27 | $11.99 | 246890 |
| 2023-10-04 | -95.45 | $11.70 | 291570 |
| 2023-10-03 | -96.22 | $12.02 | 294280 |
| 2023-10-02 | -85.21 | $12.36 | 356300 |
| 2023-09-29 | -95.10 | $12.44 | 315460 |
| 2023-09-28 | -80.95 | $12.95 | 997250 |
| 2023-09-27 | -84.52 | $13.09 | 713240 |
| 2023-09-26 | -84.38 | $12.99 | 167600 |
| 2023-09-25 | -67.71 | $13.15 | 206490 |
| 2023-09-22 | -52.48 | $13.27 | 178800 |
| 2023-09-21 | -48.08 | $13.30 | 1.5M |
| 2023-09-20 | -36.54 | $13.42 | 1.2M |
| 2023-09-19 | -31.73 | $13.47 | 1.2M |
| 2023-09-18 | -26.61 | $13.47 | 88190 |
| 2023-09-15 | -27.07 | $13.44 | 238070 |
| 2023-09-14 | -22.31 | $13.48 | 285700 |
| 2023-09-13 | -40.77 | $13.24 | 1.1M |
| 2023-09-12 | -18.46 | $13.53 | 217310 |
| 2023-09-11 | -3.85 | $13.72 | 94900 |
| 2023-09-08 | -28.46 | $13.40 | 132460 |
| 2023-09-07 | -16.15 | $13.56 | 276680 |
| 2023-09-06 | -10.77 | $13.63 | 330020 |
| 2023-09-05 | -6.50 | $13.62 | 222520 |
| 2023-09-01 | -8.94 | $13.59 | 163880 |
| 2023-08-31 | -2.35 | $13.30 | 161910 |
| 2023-08-30 | -21.74 | $13.01 | 312810 |
| 2023-08-29 | -20.29 | $13.02 | 374970 |
| 2023-08-28 | -43.00 | $13.04 | 221910 |
| 2023-08-25 | -60.00 | $12.87 | 244120 |
| 2023-08-24 | -71.00 | $12.76 | 145440 |
| 2023-08-23 | -56.00 | $12.91 | 1.2M |
| 2023-08-22 | -67.00 | $12.80 | 1.1M |
| 2023-08-21 | -81.00 | $12.66 | 199430 |
| 2023-08-18 | -96.00 | $12.51 | 841400 |
| 2023-08-17 | -82.05 | $12.51 | 842580 |
| 2023-08-16 | -70.09 | $12.65 | 249420 |
| 2023-08-15 | -66.67 | $12.69 | 413120 |
| 2023-08-14 | -58.12 | $12.79 | 204040 |
| 2023-08-11 | -62.39 | $12.74 | 100330 |
| 2023-08-10 | -60.68 | $12.76 | 121800 |
| 2023-08-09 | -68.38 | $12.67 | 268440 |
| 2023-08-08 | -58.97 | $12.78 | 168320 |
| 2023-08-07 | -36.75 | $13.04 | 139430 |
| 2023-08-04 | -51.28 | $12.87 | 115040 |
| 2023-08-03 | -69.23 | $12.66 | 177030 |
| 2023-08-02 | -50.82 | $12.85 | 446210 |
| 2023-08-01 | -17.21 | $13.26 | 228310 |
| 2023-07-31 | -6.59 | $13.10 | 169660 |
| 2023-07-28 | -66.67 | $12.50 | 157780 |
| 2023-07-27 | -50.67 | $12.62 | 126450 |
| 2023-07-26 | -57.33 | $12.57 | 330250 |
| 2023-07-25 | -51.76 | $12.56 | 699610 |
| 2023-07-24 | -46.74 | $12.57 | 107650 |
| 2023-07-21 | -39.18 | $12.62 | 394800 |
| 2023-07-20 | -28.87 | $12.72 | 439750 |
| 2023-07-19 | -3.09 | $12.97 | 978640 |
| 2023-07-18 | -11.63 | $12.79 | 786460 |
| 2023-07-17 | -15.12 | $12.76 | 132550 |
| 2023-07-14 | -16.28 | $12.75 | 378390 |
| 2023-07-13 | -1.16 | $12.88 | 343250 |
| 2023-07-12 | -34.15 | $12.57 | 123900 |
| 2023-07-11 | -30.49 | $12.60 | 354190 |
| 2023-07-10 | -34.15 | $12.57 | 134440 |
| 2023-07-07 | -42.68 | $12.50 | 173650 |
| 2023-07-06 | -65.85 | $12.31 | 130420 |
| 2023-07-05 | -57.32 | $12.38 | 109070 |
| 2023-07-03 | -40.24 | $12.52 | 127370 |
| 2023-06-30 | -47.06 | $12.45 | 166080 |
| 2023-06-29 | -41.73 | $12.32 | 120710 |
| 2023-06-28 | -31.94 | $12.39 | 266640 |
| 2023-06-27 | -41.67 | $12.25 | 164030 |
| 2023-06-26 | -51.39 | $12.11 | 164950 |
| 2023-06-23 | -54.17 | $12.07 | 165940 |
| 2023-06-22 | -20.83 | $12.55 | 205200 |
| 2023-06-21 | -22.92 | $12.52 | 160290 |
| 2023-06-20 | -38.89 | $12.29 | 145250 |
| 2023-06-16 | -20.14 | $12.56 | 166060 |
| 2023-06-15 | -8.33 | $12.73 | 161930 |
| 2023-06-14 | -3.47 | $12.80 | 156430 |
| 2023-06-13 | -5.22 | $12.68 | 215480 |
| 2023-06-12 | -9.30 | $12.58 | 176490 |
| 2023-06-09 | -7.75 | $12.60 | 1.9M |
| 2023-06-08 | -7.77 | $12.36 | 406820 |
| 2023-06-07 | -28.16 | $12.15 | 158440 |
| 2023-06-06 | -1.94 | $12.42 | 236460 |
| 2023-06-05 | -21.98 | $12.12 | 493460 |
| 2023-06-02 | 0.00 | $12.15 | 469820 |
| 2023-06-01 | -46.67 | $11.66 | 187230 |
| 2023-05-31 | -64.44 | $11.50 | 282920 |
| 2023-05-30 | -54.26 | $11.57 | 968330 |
| 2023-05-26 | -20.21 | $11.89 | 166900 |
| 2023-05-25 | -40.37 | $11.64 | 196060 |
| 2023-05-24 | -49.54 | $11.54 | 187490 |
| 2023-05-23 | -33.03 | $11.72 | 115300 |
| 2023-05-22 | -8.26 | $11.99 | 171530 |
| 2023-05-19 | -5.50 | $12.02 | 495940 |
| 2023-05-18 | -1.83 | $12.06 | 190630 |
| 2023-05-17 | -2.06 | $11.94 | 174130 |
| 2023-05-16 | -6.32 | $11.88 | 269090 |
| 2023-05-15 | -1.18 | $11.83 | 151430 |
| 2023-05-12 | -11.25 | $11.70 | 149670 |
| 2023-05-11 | -17.50 | $11.65 | 186600 |
| 2023-05-10 | -30.00 | $11.55 | 176560 |
| 2023-05-09 | -8.64 | $11.72 | 226260 |
| 2023-05-08 | -18.39 | $11.63 | 1.0M |
| 2023-05-05 | -15.38 | $11.58 | 118780 |
| 2023-05-04 | -38.82 | $11.37 | 216140 |
| 2023-05-03 | -46.51 | $11.30 | 178960 |
| 2023-05-02 | -60.47 | $11.18 | 182880 |
| 2023-05-01 | -36.05 | $11.39 | 163670 |
| 2023-04-28 | -72.09 | $11.08 | 321960 |
| 2023-04-27 | -43.02 | $11.33 | 299350 |
| 2023-04-26 | -45.35 | $11.31 | 607210 |
| 2023-04-25 | -30.23 | $11.44 | 207110 |
| 2023-04-24 | -2.86 | $11.67 | 1.8M |
| 2023-04-21 | -6.30 | $11.62 | 1.1M |
| 2023-04-20 | -4.59 | $11.44 | 354110 |
| 2023-04-19 | -2.02 | $11.35 | 148060 |
| 2023-04-18 | -2.08 | $11.32 | 459680 |
| 2023-04-17 | -5.49 | $11.20 | 201350 |
| 2023-04-14 | -11.76 | $11.11 | 113770 |
| 2023-04-13 | -6.06 | $11.15 | 833170 |
| 2023-04-12 | -13.87 | $11.04 | 1.2M |
| 2023-04-11 | -19.71 | $10.96 | 232110 |
| 2023-04-10 | -13.87 | $11.04 | 816540 |
| 2023-04-06 | -21.17 | $10.94 | 172230 |
| 2023-04-05 | -28.47 | $10.84 | 162930 |
| 2023-04-04 | -4.38 | $11.17 | 110880 |
| 2023-04-03 | -0.80 | $11.10 | 123110 |
| 2023-03-31 | -2.56 | $11.00 | 156190 |
| 2023-03-30 | 0.00 | $11.03 | 308020 |
| 2023-03-29 | -0.85 | $11.02 | 122120 |
| 2023-03-28 | 0.00 | $10.92 | 142240 |
| 2023-03-27 | 0.00 | $10.70 | 159470 |
| 2023-03-24 | -14.47 | $10.51 | 216840 |
| 2023-03-23 | -19.74 | $10.47 | 121160 |
| 2023-03-22 | -31.58 | $10.38 | 310900 |
| 2023-03-21 | -19.74 | $10.47 | 144230 |
| 2023-03-20 | -22.37 | $10.45 | 658840 |
| 2023-03-17 | -48.68 | $10.25 | 495980 |
| 2023-03-16 | -76.32 | $10.04 | 404180 |
| 2023-03-15 | -89.47 | $9.94 | 227550 |
| 2023-03-14 | -93.75 | $10.02 | 132150 |
| 2023-03-13 | -78.57 | $10.13 | 147170 |
| 2023-03-10 | -52.11 | $10.32 | 148190 |
| 2023-03-09 | -52.87 | $10.39 | 147750 |
| 2023-03-08 | -35.63 | $10.54 | 124740 |
| 2023-03-07 | -47.13 | $10.44 | 106300 |
| 2023-03-06 | -36.78 | $10.53 | 133610 |
| 2023-03-03 | -41.38 | $10.49 | 144490 |
| 2023-03-02 | -73.53 | $10.25 | 279850 |
| 2023-03-01 | -77.45 | $10.21 | 181340 |
| 2023-02-28 | -89.22 | $10.09 | 253750 |
| 2023-02-27 | -87.25 | $10.11 | 358580 |
| 2023-02-24 | -99.02 | $9.99 | 182480 |
| 2023-02-23 | -88.00 | $10.12 | 161850 |
| 2023-02-22 | -100.00 | $10.00 | 156830 |
| 2023-02-21 | -91.78 | $10.33 | 176410 |
| 2023-02-17 | -78.08 | $10.43 | 130720 |
| 2023-02-16 | -74.39 | $10.39 | 113910 |
| 2023-02-15 | -69.77 | $10.40 | 158340 |
| 2023-02-14 | -53.49 | $10.54 | 180050 |
| 2023-02-13 | -35.56 | $10.68 | 165300 |
| 2023-02-10 | -33.66 | $10.66 | 333750 |
| 2023-02-09 | -25.64 | $10.70 | 155510 |
| 2023-02-08 | -33.33 | $10.61 | 138670 |
| 2023-02-07 | -25.64 | $10.70 | 629440 |
| 2023-02-06 | -36.75 | $10.57 | 329100 |
| 2023-02-03 | -33.33 | $10.59 | 242160 |
| 2023-02-02 | -2.96 | $10.96 | 171550 |
| 2023-02-01 | -5.77 | $10.63 | 406530 |
| 2023-01-31 | -21.15 | $10.47 | 127020 |
| 2023-01-30 | -22.12 | $10.46 | 181700 |
| 2023-01-27 | -3.85 | $10.65 | 123570 |
| 2023-01-26 | -1.92 | $10.67 | 154070 |
| 2023-01-25 | -2.91 | $10.65 | 402220 |
| 2023-01-24 | -7.61 | $10.50 | 196640 |
| 2023-01-23 | -3.85 | $10.40 | 645270 |
| 2023-01-20 | 0.00 | $10.42 | 397530 |
| 2023-01-19 | -32.93 | $10.20 | 400020 |
| 2023-01-18 | -37.80 | $10.16 | 216050 |
| 2023-01-17 | -42.68 | $10.12 | 225990 |
| 2023-01-13 | -55.06 | $10.05 | 298800 |
| 2023-01-12 | -60.61 | $10.04 | 242910 |
| 2023-01-11 | -73.11 | $9.97 | 186220 |
| 2023-01-10 | -79.83 | $9.89 | 249360 |
| 2023-01-09 | -68.07 | $10.03 | 263350 |
| 2023-01-06 | -71.43 | $9.99 | 299280 |
| 2023-01-05 | -98.32 | $9.67 | 159970 |
| 2023-01-04 | -95.74 | $9.94 | 305340 |
| 2023-01-03 | -78.72 | $10.10 | 282840 |
| 2022-12-30 | -77.66 | $10.11 | 200490 |
| 2022-12-29 | -75.31 | $10.23 | 188780 |
| 2022-12-28 | -96.30 | $10.06 | 285670 |
| 2022-12-27 | -88.61 | $10.14 | 173680 |
| 2022-12-23 | -86.08 | $10.16 | 222620 |
| 2022-12-22 | -87.34 | $10.15 | 723520 |
| 2022-12-21 | -75.41 | $10.38 | 501030 |
| 2022-12-20 | -73.77 | $10.39 | 419980 |
| 2022-12-19 | -66.28 | $10.27 | 239780 |
| 2022-12-16 | -60.47 | $10.32 | 346980 |
| 2022-12-15 | -60.47 | $10.32 | 169680 |
| 2022-12-14 | -37.21 | $10.52 | 191470 |
| 2022-12-13 | -30.23 | $10.58 | 562560 |
| 2022-12-12 | -53.75 | $10.35 | 623610 |
| 2022-12-09 | -51.25 | $10.37 | 247380 |
| 2022-12-08 | -56.25 | $10.33 | 906550 |
| 2022-12-07 | -23.02 | $10.49 | 551770 |
| 2022-12-06 | -39.68 | $10.28 | 283090 |
| 2022-12-05 | -38.10 | $10.30 | 590690 |
| 2022-12-02 | -11.90 | $10.63 | 431740 |
| 2022-12-01 | -1.30 | $10.76 | 453280 |
| 2022-11-30 | -1.33 | $10.72 | 281860 |
| 2022-11-29 | -10.07 | $10.58 | 230590 |
| 2022-11-28 | -5.95 | $10.63 | 385910 |
| 2022-11-25 | -0.49 | $10.71 | 393670 |
| 2022-11-23 | -3.86 | $10.64 | 141600 |
| 2022-11-22 | -11.11 | $10.49 | 497190 |
| 2022-11-21 | -16.91 | $10.37 | 399740 |
| 2022-11-18 | -17.13 | $10.35 | 530390 |
| 2022-11-17 | -8.02 | $10.35 | 427860 |
| 2022-11-16 | -9.43 | $10.32 | 316650 |
| 2022-11-15 | -5.19 | $10.41 | 359660 |
| 2022-11-14 | -5.24 | $10.39 | 695260 |
| 2022-11-11 | -4.29 | $10.41 | 212130 |
| 2022-11-10 | 0.00 | $10.22 | 610810 |
| 2022-11-09 | -11.33 | $9.68 | 303690 |
| 2022-11-08 | -6.00 | $9.76 | 535620 |
| 2022-11-07 | -0.74 | $9.70 | 787100 |
| 2022-11-04 | -0.76 | $9.65 | 529990 |
| 2022-11-03 | -21.85 | $9.28 | 712800 |
| 2022-11-02 | -19.33 | $9.31 | 398320 |
| 2022-11-01 | -5.88 | $9.47 | 618350 |
| 2022-10-31 | -6.58 | $9.06 | 825450 |
| 2022-10-28 | -26.03 | $8.89 | 388320 |
| 2022-10-27 | -38.36 | $8.80 | 472710 |
| 2022-10-26 | -21.92 | $8.92 | 272510 |
| 2022-10-25 | -15.07 | $8.97 | 576470 |
| 2022-10-24 | -60.27 | $8.64 | 811440 |
| 2022-10-21 | -50.68 | $8.71 | 452850 |
| 2022-10-20 | -75.34 | $8.53 | 665470 |
| 2022-10-19 | -79.07 | $8.53 | 266820 |
| 2022-10-18 | -66.28 | $8.64 | 644440 |
| 2022-10-17 | -60.00 | $8.73 | 645140 |
| 2022-10-14 | -81.65 | $8.55 | 420240 |
| 2022-10-13 | -74.31 | $8.63 | 651910 |
| 2022-10-12 | -86.49 | $8.60 | 407910 |
| 2022-10-11 | -79.34 | $8.70 | 860700 |
| 2022-10-10 | -67.77 | $8.84 | 611590 |
| 2022-10-07 | -71.33 | $8.86 | 606900 |
| 2022-10-06 | -62.24 | $8.99 | 274450 |
| 2022-10-05 | -63.64 | $8.97 | 449520 |
| 2022-10-04 | -58.74 | $9.04 | 1.0M |
| 2022-10-03 | -77.62 | $8.77 | 853280 |
| 2022-09-30 | -96.05 | $8.51 | 1.0M |
| 2022-09-29 | -95.68 | $8.66 | 1.3M |
| 2022-09-28 | -81.51 | $8.87 | 576960 |
| 2022-09-27 | -96.67 | $8.65 | 1.3M |
| 2022-09-26 | -90.48 | $8.77 | 594200 |
| 2022-09-23 | -95.48 | $8.88 | 455230 |
| 2022-09-22 | -90.14 | $9.13 | 751480 |
| 2022-09-21 | -100.00 | $8.99 | 357380 |
| 2022-09-20 | -92.13 | $9.24 | 403150 |
| 2022-09-19 | -79.39 | $9.41 | 527250 |
| 2022-09-16 | -86.52 | $9.34 | 265970 |
| 2022-09-15 | -95.69 | $9.45 | 391810 |
| 2022-09-14 | -81.90 | $9.61 | 253160 |
| 2022-09-13 | -96.55 | $9.44 | 269130 |
| 2022-09-12 | -68.81 | $9.81 | 418390 |
| 2022-09-09 | -64.22 | $9.86 | 340050 |
| 2022-09-08 | -77.06 | $9.72 | 498220 |
| 2022-09-07 | -86.24 | $9.62 | 391000 |
| 2022-09-06 | -93.75 | $9.66 | 294170 |
| 2022-09-02 | -79.17 | $9.80 | 234430 |
| 2022-09-01 | -66.67 | $9.98 | 394000 |
| 2022-08-31 | -64.52 | $9.96 | 213290 |
| 2022-08-30 | -61.29 | $9.99 | 229010 |
| 2022-08-29 | -58.06 | $10.02 | 278640 |
| 2022-08-26 | -46.24 | $10.13 | 444930 |
| 2022-08-25 | -16.13 | $10.41 | 386180 |
| 2022-08-24 | -39.78 | $10.19 | 283840 |
| 2022-08-23 | -54.55 | $10.02 | 387290 |
| 2022-08-22 | -52.53 | $10.04 | 322830 |
| 2022-08-19 | -33.33 | $10.23 | 423890 |
| 2022-08-18 | -12.05 | $10.30 | 348140 |
| 2022-08-17 | -8.43 | $10.33 | 316970 |
| 2022-08-16 | -4.82 | $10.36 | 373780 |
| 2022-08-15 | -1.20 | $10.39 | 275740 |
| 2022-08-12 | 0.00 | $10.40 | 635940 |
| 2022-08-11 | -22.61 | $10.10 | 568780 |
| 2022-08-10 | -23.20 | $10.07 | 300660 |
| 2022-08-09 | -48.80 | $9.75 | 753170 |
| 2022-08-08 | -40.00 | $9.86 | 838450 |
| 2022-08-05 | -37.60 | $9.89 | 239550 |
| 2022-08-04 | -35.20 | $9.92 | 153090 |
| 2022-08-03 | -35.20 | $9.92 | 390960 |
| 2022-08-02 | -47.20 | $9.77 | 352900 |
| 2022-08-01 | -27.20 | $10.02 | 379680 |
| 2022-07-29 | -45.60 | $9.79 | 359390 |
| 2022-07-28 | -27.20 | $10.02 | 359600 |
| 2022-07-27 | -28.00 | $10.01 | 171500 |
| 2022-07-26 | -46.40 | $9.78 | 246790 |
| 2022-07-25 | -36.00 | $9.91 | 246250 |
| 2022-07-22 | -30.40 | $9.98 | 293520 |
| 2022-07-21 | -13.59 | $10.00 | 379440 |
| 2022-07-20 | -11.39 | $9.81 | 444320 |
| 2022-07-19 | -26.58 | $9.69 | 729390 |
| 2022-07-18 | -67.09 | $9.37 | 586370 |
| 2022-07-15 | -75.95 | $9.30 | 314170 |
| 2022-07-14 | -85.86 | $9.25 | 312570 |
| 2022-07-13 | -68.42 | $9.45 | 244430 |
| 2022-07-12 | -73.44 | $9.49 | 268070 |
| 2022-07-11 | -77.34 | $9.44 | 450920 |
| 2022-07-08 | -60.94 | $9.65 | 276810 |
| 2022-07-07 | -70.45 | $9.54 | 491970 |
| 2022-07-06 | -84.51 | $9.37 | 567390 |
| 2022-07-05 | -79.17 | $9.45 | 520180 |
| 2022-07-01 | -72.22 | $9.55 | 332150 |
| 2022-06-30 | -79.31 | $9.45 | 243430 |
| 2022-06-29 | -81.67 | $9.62 | 254190 |
| 2022-06-28 | -70.00 | $9.76 | 525350 |
| 2022-06-27 | -74.80 | $9.71 | 593800 |
| 2022-06-24 | -84.55 | $9.59 | 391740 |
| 2022-06-23 | -90.24 | $9.52 | 348870 |
| 2022-06-22 | -98.21 | $9.53 | 339100 |
| 2022-06-21 | -92.38 | $9.66 | 490770 |
| 2022-06-17 | -92.38 | $9.66 | 259910 |
| 2022-06-16 | -96.63 | $9.77 | 326640 |
| 2022-06-15 | -71.08 | $10.04 | 360090 |
| 2022-06-14 | -89.33 | $9.96 | 413420 |
| 2022-06-13 | -95.83 | $9.94 | 394650 |
| 2022-06-10 | -62.50 | $10.18 | 293300 |
| 2022-06-09 | -38.53 | $10.21 | 216950 |
| 2022-06-08 | -21.10 | $10.40 | 154380 |
| 2022-06-07 | -6.42 | $10.56 | 229250 |
| 2022-06-06 | -14.68 | $10.47 | 180090 |
| 2022-06-03 | -21.10 | $10.40 | 223810 |
| 2022-06-02 | -5.50 | $10.57 | 372180 |
| 2022-06-01 | -20.18 | $10.41 | 336510 |
| 2022-05-31 | -24.77 | $10.36 | 877320 |
| 2022-05-27 | -0.92 | $10.62 | 720090 |
| 2022-05-26 | -1.69 | $10.58 | 394540 |
| 2022-05-25 | -2.65 | $10.52 | 211280 |
| 2022-05-24 | -4.35 | $10.48 | 278590 |
| 2022-05-23 | -6.83 | $10.44 | 352300 |
| 2022-05-20 | -13.04 | $10.34 | 338990 |
| 2022-05-19 | -8.57 | $10.22 | 372720 |
| 2022-05-18 | -30.71 | $9.91 | 277800 |
| 2022-05-17 | -20.71 | $10.05 | 343220 |
| 2022-05-16 | -27.86 | $9.95 | 404890 |
| 2022-05-13 | -20.71 | $10.05 | 344120 |
| 2022-05-12 | -52.14 | $9.61 | 431780 |
| 2022-05-11 | -53.57 | $9.59 | 549950 |
| 2022-05-10 | -34.04 | $9.86 | 453600 |
| 2022-05-09 | -47.52 | $9.67 | 524500 |
| 2022-05-06 | -29.79 | $9.92 | 562290 |
| 2022-05-05 | -33.33 | $9.87 | 279010 |
| 2022-05-04 | -7.09 | $10.24 | 434360 |
| 2022-05-03 | -0.88 | $10.06 | 475070 |
| 2022-05-02 | -15.00 | $9.95 | 673400 |
| 2022-04-29 | -59.17 | $9.42 | 254140 |
| 2022-04-28 | -44.09 | $9.64 | 571530 |
| 2022-04-27 | -78.77 | $9.24 | 455230 |
| 2022-04-26 | -93.15 | $9.03 | 516060 |
| 2022-04-25 | -60.27 | $9.51 | 656620 |
| 2022-04-22 | -73.97 | $9.31 | 312380 |
| 2022-04-21 | -67.81 | $9.40 | 363140 |
| 2022-04-20 | -65.75 | $9.43 | 661720 |
| 2022-04-19 | -78.08 | $9.25 | 904430 |
| 2022-04-18 | -82.88 | $9.18 | 412230 |
| 2022-04-14 | -66.44 | $9.42 | 414060 |
| 2022-04-13 | -73.29 | $9.32 | 431720 |
| 2022-04-12 | -85.62 | $9.14 | 690280 |
| 2022-04-11 | -69.03 | $9.32 | 1.8M |
| 2022-04-08 | -50.60 | $9.55 | 1.5M |
| 2022-04-07 | -56.63 | $9.45 | 593220 |
| 2022-04-06 | -45.78 | $9.63 | 948010 |
| 2022-04-05 | -30.11 | $9.83 | 800230 |
| 2022-04-04 | -12.13 | $10.10 | 977510 |
| 2022-04-01 | -16.74 | $9.99 | 410040 |
| 2022-03-31 | -15.90 | $10.01 | 430110 |
| 2022-03-30 | -11.72 | $10.11 | 189560 |
| 2022-03-29 | -13.14 | $10.05 | 246800 |
| 2022-03-28 | -15.25 | $10.00 | 286790 |
| 2022-03-25 | -8.90 | $10.15 | 240360 |
| 2022-03-24 | -9.32 | $10.14 | 204360 |
| 2022-03-23 | -9.32 | $10.14 | 370590 |
| 2022-03-22 | -9.95 | $9.99 | 595950 |
| 2022-03-21 | -14.78 | $9.96 | 281890 |
| 2022-03-18 | -24.42 | $9.95 | 259820 |
| 2022-03-17 | -43.96 | $9.53 | 349180 |
| 2022-03-16 | -49.45 | $9.38 | 365770 |
| 2022-03-15 | -64.10 | $8.98 | 884420 |
| 2022-03-14 | -72.53 | $8.75 | 615610 |
| 2022-03-11 | -72.89 | $8.74 | 312630 |
| 2022-03-10 | -68.50 | $8.86 | 783000 |
| 2022-03-09 | -66.67 | $8.91 | 548420 |
| 2022-03-08 | -89.01 | $8.30 | 1.6M |
| 2022-03-07 | -98.20 | $8.55 | 1.4M |
| 2022-03-04 | -100.00 | $9.10 | 1.7M |
| 2022-03-03 | -91.14 | $9.29 | 1.5M |
| 2022-03-02 | -78.48 | $9.49 | 1.0M |
| 2022-03-01 | -87.69 | $9.59 | 732370 |
| 2022-02-28 | -64.62 | $9.89 | 1.5M |
| 2022-02-25 | -56.15 | $10.00 | 323180 |
| 2022-02-24 | -84.62 | $9.63 | 618290 |
| 2022-02-23 | -77.78 | $10.02 | 428650 |
| 2022-02-22 | -68.29 | $10.17 | 464530 |
| 2022-02-18 | -46.67 | $10.50 | 282390 |
| 2022-02-17 | -44.44 | $10.53 | 499880 |
| 2022-02-16 | -65.52 | $10.28 | 433060 |
| 2022-02-15 | -73.58 | $10.20 | 667630 |
| 2022-02-14 | -97.58 | $10.02 | 426430 |
| 2022-02-11 | -86.57 | $10.32 | 169580 |
| 2022-02-10 | -83.95 | $10.38 | 348490 |
| 2022-02-09 | -80.28 | $10.46 | 368080 |
| 2022-02-08 | -85.78 | $10.34 | 390370 |
| 2022-02-07 | -91.28 | $10.22 | 295400 |
| 2022-02-04 | -91.74 | $10.21 | 235430 |
| 2022-02-03 | -98.17 | $10.07 | 886340 |
| 2022-02-02 | -92.20 | $10.20 | 2.1M |
| 2022-02-01 | -96.30 | $10.13 | 10.8M |
| 2022-01-31 | -91.00 | $10.39 | 3.9M |
| 2022-01-28 | -91.75 | $10.43 | 943970 |
| 2022-01-27 | -93.89 | $10.52 | 1.4M |
| 2022-01-26 | -96.82 | $10.69 | 638970 |
| 2022-01-25 | -86.09 | $10.91 | 442390 |
| 2022-01-24 | -84.47 | $10.85 | 415460 |
| 2022-01-21 | -69.54 | $11.00 | 579920 |
| 2022-01-20 | -64.37 | $11.09 | 441790 |
| 2022-01-19 | -56.32 | $11.23 | 330970 |
| 2022-01-18 | -35.06 | $11.60 | 455650 |
| 2022-01-14 | -3.45 | $12.15 | 180730 |
| 2022-01-13 | -5.17 | $12.12 | 231300 |
| 2022-01-12 | -2.58 | $11.98 | 223280 |
| 2022-01-11 | 0.00 | $11.87 | 410250 |
| 2022-01-10 | -11.90 | $11.58 | 447990 |
| 2022-01-07 | -8.73 | $11.62 | 262360 |
| 2022-01-06 | -10.32 | $11.60 | 516250 |
| 2022-01-05 | -15.08 | $11.54 | 725470 |
| 2022-01-04 | -48.25 | $11.21 | 839720 |
| 2022-01-03 | -78.48 | $10.81 | 356780 |
| 2021-12-31 | -76.73 | $10.84 | 211150 |
| 2021-12-30 | -76.10 | $10.85 | 382290 |
| 2021-12-29 | -81.29 | $10.79 | 173250 |
| 2021-12-28 | -71.93 | $10.95 | 647320 |
| 2021-12-27 | -82.45 | $10.80 | 792980 |
| 2021-12-23 | -91.93 | $10.65 | 1.2M |
| 2021-12-22 | -97.77 | $10.95 | 762980 |
| 2021-12-21 | -93.09 | $11.04 | 836670 |
| 2021-12-20 | -94.29 | $11.03 | 949990 |
| 2021-12-17 | -87.44 | $11.20 | 742250 |
| 2021-12-16 | -83.57 | $11.28 | 283670 |
| 2021-12-15 | -92.27 | $11.10 | 326830 |
| 2021-12-14 | -96.60 | $11.03 | 537410 |
| 2021-12-13 | -95.60 | $11.28 | 242830 |
| 2021-12-10 | -79.67 | $11.57 | 413440 |
| 2021-12-09 | -95.05 | $11.29 | 1.1M |
| 2021-12-08 | -96.05 | $11.56 | 10.1M |
| 2021-12-07 | -96.99 | $11.73 | 5.6M |
| 2021-12-06 | -82.71 | $11.92 | 285650 |
| 2021-12-03 | -75.94 | $12.01 | 186820 |
| 2021-12-02 | -81.95 | $11.93 | 269760 |
| 2021-12-01 | -94.74 | $11.76 | 310210 |
| 2021-11-30 | -90.23 | $11.82 | 440600 |
| 2021-11-29 | -60.48 | $12.27 | 239940 |
| 2021-11-26 | -53.50 | $12.18 | 242590 |
| 2021-11-24 | -20.38 | $12.70 | 178090 |
| 2021-11-23 | -19.75 | $12.71 | 234410 |
| 2021-11-22 | -13.38 | $12.81 | 208870 |
| 2021-11-19 | -22.29 | $12.67 | 180820 |
| 2021-11-18 | -24.84 | $12.63 | 289010 |
| 2021-11-17 | -26.11 | $12.61 | 197880 |
| 2021-11-16 | -11.47 | $12.84 | 228450 |
| 2021-11-15 | -9.22 | $12.73 | 152520 |
| 2021-11-12 | 0.00 | $12.86 | 585730 |
| 2021-11-11 | -18.18 | $12.53 | 392270 |
| 2021-11-10 | -35.61 | $12.30 | 170710 |
| 2021-11-09 | -23.48 | $12.46 | 126550 |
| 2021-11-08 | -10.61 | $12.63 | 135700 |
| 2021-11-05 | 0.00 | $12.43 | 154750 |
| 2021-11-04 | 0.00 | $12.13 | 126750 |
| 2021-11-03 | -10.26 | $11.95 | 164830 |
| 2021-11-02 | -20.00 | $11.87 | 312080 |
| 2021-11-01 | -17.50 | $11.89 | 194440 |
| 2021-10-29 | -56.25 | $11.58 | 194400 |
| 2021-10-28 | -30.00 | $11.79 | 251440 |
| 2021-10-27 | -65.00 | $11.51 | 177280 |
| 2021-10-26 | -18.75 | $11.88 | 248760 |
| 2021-10-25 | -41.94 | $11.95 | 161260 |
| 2021-10-22 | -56.45 | $11.77 | 161970 |
| 2021-10-21 | -62.90 | $11.69 | 131010 |
| 2021-10-20 | -37.10 | $12.01 | 116770 |
| 2021-10-19 | -52.42 | $11.82 | 174420 |
| 2021-10-18 | -58.87 | $11.74 | 121220 |
| 2021-10-15 | -54.03 | $11.80 | 138150 |
| 2021-10-14 | -67.74 | $11.63 | 217100 |
| 2021-10-13 | -79.03 | $11.49 | 116680 |
| 2021-10-12 | -78.23 | $11.50 | 115640 |
| 2021-10-11 | -69.35 | $11.61 | 330890 |
| 2021-10-08 | -95.16 | $11.29 | 236830 |
| 2021-10-07 | -83.87 | $11.43 | 547850 |
| 2021-10-06 | -83.06 | $11.44 | 166560 |
| 2021-10-05 | -81.20 | $11.52 | 249400 |
| 2021-10-04 | -100.00 | $11.30 | 242210 |
| 2021-10-01 | -71.58 | $11.79 | 140400 |
| 2021-09-30 | -53.51 | $11.86 | 147730 |
| 2021-09-29 | -39.86 | $11.90 | 182270 |
| 2021-09-28 | -22.22 | $12.15 | 952550 |
| 2021-09-27 | -2.21 | $12.36 | 659780 |
| 2021-09-24 | -24.83 | $11.79 | 157990 |
| 2021-09-23 | -27.59 | $11.75 | 181230 |
| 2021-09-22 | -32.41 | $11.68 | 154810 |
| 2021-09-21 | -21.38 | $11.84 | 204660 |
| 2021-09-20 | -31.03 | $11.70 | 165080 |
| 2021-09-17 | -13.10 | $11.96 | 710040 |
| 2021-09-16 | -6.90 | $12.05 | 867520 |
| 2021-09-15 | -3.45 | $12.10 | 136740 |
| 2021-09-14 | -8.28 | $12.03 | 223880 |
| 2021-09-13 | -1.38 | $12.13 | 209350 |
| 2021-09-10 | -14.93 | $11.84 | 181480 |
| 2021-09-09 | -2.24 | $12.01 | 225910 |
| 2021-09-08 | -11.19 | $11.89 | 279020 |
| 2021-09-07 | -5.22 | $11.97 | 103300 |
| 2021-09-03 | 0.00 | $12.04 | 137370 |
| 2021-09-02 | -17.72 | $11.35 | 1.1M |
| 2021-09-01 | -30.38 | $11.25 | 1.4M |
| 2021-08-31 | -58.23 | $11.03 | 121360 |
| 2021-08-30 | -36.71 | $11.20 | 163450 |
| 2021-08-27 | -48.10 | $11.11 | 813290 |
| 2021-08-26 | -62.03 | $11.00 | 194250 |
| 2021-08-25 | -49.58 | $11.30 | 158200 |
| 2021-08-24 | -56.30 | $11.22 | 128620 |
| 2021-08-23 | -57.98 | $11.20 | 301810 |
| 2021-08-20 | -79.69 | $10.96 | 181520 |
| 2021-08-19 | -94.29 | $10.99 | 200290 |
| 2021-08-18 | -78.57 | $11.21 | 158190 |
| 2021-08-17 | -58.16 | $11.41 | 248320 |
| 2021-08-16 | -57.14 | $11.42 | 299360 |
| 2021-08-13 | -51.02 | $11.48 | 342160 |
| 2021-08-12 | -58.16 | $11.41 | 314970 |
| 2021-08-11 | -62.24 | $11.37 | 350660 |
| 2021-08-10 | -95.37 | $11.05 | 186570 |
| 2021-08-09 | -96.43 | $11.05 | 129210 |
| 2021-08-06 | -97.81 | $11.06 | 110170 |
| 2021-08-05 | -94.16 | $11.11 | 170090 |
| 2021-08-04 | -93.43 | $11.12 | 189210 |
| 2021-08-03 | -84.67 | $11.24 | 261860 |
| 2021-08-02 | -89.78 | $11.17 | 145260 |
| 2021-07-30 | -92.31 | $11.20 | 348280 |
| 2021-07-29 | -56.90 | $11.74 | 250180 |
| 2021-07-28 | -52.59 | $11.79 | 101480 |
| 2021-07-27 | -62.07 | $11.68 | 227330 |
| 2021-07-26 | -50.00 | $11.82 | 240870 |
| 2021-07-23 | -58.62 | $11.72 | 145430 |
| 2021-07-22 | -55.80 | $11.63 | 311010 |
| 2021-07-21 | -53.62 | $11.66 | 212100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.13
2026-07-17
Close Price
$29.17
Vol: 1.2MAverage Directional Index - Detailed Analysis
Minimum
6.81
Average
16.44
Maximum
45.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.13 | $29.17 | 1.2M |
| 2026-07-16 | 8.18 | $29.38 | 831828 |
| 2026-07-15 | 8.61 | $29.20 | 544900 |
| 2026-07-14 | 9.01 | $29.75 | 552644 |
| 2026-07-13 | 9.37 | $29.11 | 455900 |
| 2026-07-10 | 9.63 | $29.42 | 1.1M |
| 2026-07-09 | 9.91 | $29.65 | 456400 |
| 2026-07-08 | 10.33 | $29.72 | 1.2M |
| 2026-07-07 | 10.73 | $29.94 | 2.4M |
| 2026-07-06 | 10.97 | $30.20 | 2.4M |
| 2026-07-02 | 11.29 | $28.82 | 566801 |
| 2026-07-01 | 11.57 | $27.35 | 618313 |
| 2026-06-30 | 10.97 | $27.68 | 550300 |
| 2026-06-29 | 10.35 | $28.01 | 592000 |
| 2026-06-26 | 9.82 | $27.90 | 558200 |
| 2026-06-25 | 9.31 | $27.90 | 578600 |
| 2026-06-24 | 8.84 | $29.11 | 569600 |
| 2026-06-23 | 8.82 | $29.37 | 2.6M |
| 2026-06-22 | 8.79 | $30.12 | 901900 |
| 2026-06-18 | 9.03 | $30.11 | 522218 |
| 2026-06-17 | 9.47 | $29.70 | 669024 |
| 2026-06-16 | 9.93 | $29.80 | 532421 |
| 2026-06-15 | 9.98 | $29.56 | 613400 |
| 2026-06-12 | 9.99 | $29.54 | 373300 |
| 2026-06-11 | 9.89 | $29.85 | 517833 |
| 2026-06-10 | 9.78 | $29.44 | 349200 |
| 2026-06-09 | 9.84 | $30.30 | 362339 |
| 2026-06-08 | 10.06 | $32.16 | 396100 |
| 2026-06-05 | 9.92 | $32.01 | 385726 |
| 2026-06-04 | 9.77 | $32.95 | 496805 |
| 2026-06-03 | 9.81 | $32.84 | 237009 |
| 2026-06-02 | 9.56 | $32.29 | 333738 |
| 2026-06-01 | 9.61 | $32.14 | 386504 |
| 2026-05-29 | 9.55 | $32.45 | 589600 |
| 2026-05-28 | 9.34 | $32.81 | 468000 |
| 2026-05-27 | 8.96 | $31.11 | 357117 |
| 2026-05-26 | 9.20 | $32.04 | 281814 |
| 2026-05-22 | 9.06 | $31.60 | 262623 |
| 2026-05-21 | 9.08 | $32.52 | 310118 |
| 2026-05-20 | 9.01 | $31.76 | 266440 |
| 2026-05-19 | 9.29 | $31.20 | 441739 |
| 2026-05-18 | 9.70 | $30.24 | 432700 |
| 2026-05-15 | 10.07 | $30.46 | 426300 |
| 2026-05-14 | 10.33 | $29.67 | 531200 |
| 2026-05-13 | 10.32 | $30.36 | 575015 |
| 2026-05-12 | 10.42 | $31.21 | 685527 |
| 2026-05-11 | 10.84 | $31.40 | 452547 |
| 2026-05-08 | 11.29 | $31.90 | 444500 |
| 2026-05-07 | 11.40 | $31.00 | 600716 |
| 2026-05-06 | 11.65 | $31.98 | 425826 |
| 2026-05-05 | 11.66 | $30.97 | 422700 |
| 2026-05-04 | 12.03 | $30.48 | 428900 |
| 2026-05-01 | 12.41 | $30.57 | 283300 |
| 2026-04-30 | 12.98 | $31.68 | 1.9M |
| 2026-04-29 | 13.29 | $31.50 | 857340 |
| 2026-04-28 | 13.63 | $31.36 | 850800 |
| 2026-04-27 | 13.98 | $33.90 | 394200 |
| 2026-04-24 | 13.72 | $32.82 | 287400 |
| 2026-04-23 | 13.96 | $32.59 | 421800 |
| 2026-04-22 | 14.29 | $31.98 | 430307 |
| 2026-04-21 | 14.97 | $32.04 | 331000 |
| 2026-04-20 | 15.59 | $32.66 | 498600 |
| 2026-04-17 | 16.38 | $33.14 | 394713 |
| 2026-04-16 | 17.21 | $32.85 | 334700 |
| 2026-04-15 | 17.86 | $33.03 | 237417 |
| 2026-04-14 | 18.74 | $31.84 | 436738 |
| 2026-04-13 | 18.98 | $31.14 | 651938 |
| 2026-04-10 | 18.91 | $30.45 | 418446 |
| 2026-04-09 | 19.05 | $30.71 | 346900 |
| 2026-04-08 | 19.19 | $31.46 | 671300 |
| 2026-04-07 | 19.65 | $29.93 | 750300 |
| 2026-04-06 | 19.41 | $29.81 | 591400 |
| 2026-04-02 | 19.15 | $29.87 | 605600 |
| 2026-04-01 | 18.82 | $29.93 | 639800 |
| 2026-03-31 | 18.78 | $29.11 | 754500 |
| 2026-03-30 | 18.01 | $28.09 | 463400 |
| 2026-03-27 | 17.19 | $28.51 | 419510 |
| 2026-03-26 | 16.39 | $29.46 | 413210 |
| 2026-03-25 | 15.78 | $30.84 | 372935 |
| 2026-03-24 | 15.49 | $30.54 | 495100 |
| 2026-03-23 | 15.12 | $31.47 | 659328 |
| 2026-03-20 | 14.99 | $29.27 | 591100 |
| 2026-03-19 | 14.44 | $30.49 | 504339 |
| 2026-03-18 | 13.95 | $29.79 | 292200 |
| 2026-03-17 | 13.51 | $30.30 | 553825 |
| 2026-03-16 | 13.17 | $30.75 | 480000 |
| 2026-03-13 | 12.80 | $29.99 | 395339 |
| 2026-03-12 | 12.42 | $30.73 | 527300 |
| 2026-03-11 | 12.13 | $30.50 | 298700 |
| 2026-03-10 | 11.78 | $31.40 | 647039 |
| 2026-03-09 | 11.77 | $30.88 | 572801 |
| 2026-03-06 | 11.29 | $29.67 | 1.9M |
| 2026-03-05 | 10.77 | $30.28 | 811202 |
| 2026-03-04 | 10.35 | $31.89 | 565600 |
| 2026-03-03 | 10.13 | $30.00 | 592300 |
| 2026-03-02 | 9.52 | $32.00 | 471100 |
| 2026-02-27 | 9.57 | $33.37 | 475700 |
| 2026-02-26 | 9.93 | $32.99 | 665900 |
| 2026-02-25 | 10.32 | $31.99 | 323743 |
| 2026-02-24 | 10.38 | $31.40 | 517100 |
| 2026-02-23 | 10.30 | $31.96 | 563100 |
| 2026-02-20 | 10.44 | $32.29 | 939600 |
| 2026-02-19 | 10.54 | $32.05 | 426502 |
| 2026-02-18 | 10.94 | $32.06 | 603022 |
| 2026-02-17 | 11.30 | $32.55 | 811000 |
| 2026-02-13 | 11.68 | $34.79 | 409600 |
| 2026-02-12 | 11.94 | $36.00 | 379149 |
| 2026-02-11 | 11.82 | $37.73 | 304600 |
| 2026-02-10 | 10.88 | $37.26 | 707013 |
| 2026-02-09 | 10.14 | $38.18 | 1.3M |
| 2026-02-06 | 8.91 | $35.50 | 533727 |
| 2026-02-05 | 8.56 | $32.92 | 1.6M |
| 2026-02-04 | 8.96 | $32.43 | 972920 |
| 2026-02-03 | 9.38 | $34.48 | 785800 |
| 2026-02-02 | 9.01 | $35.34 | 565300 |
| 2026-01-30 | 8.29 | $34.75 | 366700 |
| 2026-01-29 | 7.70 | $34.41 | 598423 |
| 2026-01-28 | 7.08 | $33.50 | 513700 |
| 2026-01-27 | 6.92 | $33.21 | 332400 |
| 2026-01-26 | 6.93 | $33.05 | 378400 |
| 2026-01-23 | 6.87 | $33.20 | 295717 |
| 2026-01-22 | 7.14 | $33.52 | 444330 |
| 2026-01-21 | 7.42 | $33.45 | 1.7M |
| 2026-01-20 | 7.77 | $32.21 | 2.0M |
| 2026-01-16 | 7.89 | $32.80 | 869522 |
| 2026-01-15 | 8.19 | $33.49 | 822100 |
| 2026-01-14 | 7.95 | $33.77 | 281500 |
| 2026-01-13 | 7.62 | $33.74 | 513321 |
| 2026-01-12 | 7.34 | $34.76 | 376200 |
| 2026-01-09 | 7.03 | $33.73 | 255232 |
| 2026-01-08 | 7.07 | $32.98 | 269500 |
| 2026-01-07 | 7.40 | $33.54 | 263500 |
| 2026-01-06 | 7.25 | $34.31 | 831600 |
| 2026-01-05 | 6.94 | $32.73 | 321200 |
| 2026-01-02 | 7.03 | $31.63 | 358500 |
| 2025-12-31 | 6.94 | $31.15 | 155900 |
| 2025-12-30 | 6.81 | $31.46 | 204500 |
| 2025-12-29 | 7.04 | $31.62 | 162400 |
| 2025-12-26 | 7.13 | $31.85 | 187000 |
| 2025-12-24 | 7.48 | $32.22 | 164042 |
| 2025-12-23 | 7.85 | $32.19 | 215823 |
| 2025-12-22 | 8.21 | $32.05 | 235902 |
| 2025-12-19 | 8.59 | $32.04 | 223311 |
| 2025-12-18 | 8.68 | $31.46 | 1.5M |
| 2025-12-17 | 8.90 | $31.70 | 1.4M |
| 2025-12-16 | 8.85 | $31.60 | 1.2M |
| 2025-12-15 | 9.26 | $31.70 | 200631 |
| 2025-12-12 | 9.24 | $31.63 | 205430 |
| 2025-12-11 | 9.46 | $31.54 | 198710 |
| 2025-12-10 | 9.87 | $31.75 | 314401 |
| 2025-12-09 | 10.30 | $31.51 | 173036 |
| 2025-12-08 | 10.41 | $31.31 | 252000 |
| 2025-12-05 | 10.43 | $31.66 | 161806 |
| 2025-12-04 | 10.50 | $31.63 | 205745 |
| 2025-12-03 | 10.44 | $31.46 | 212424 |
| 2025-12-02 | 10.41 | $31.55 | 824120 |
| 2025-12-01 | 10.16 | $31.30 | 422400 |
| 2025-11-28 | 10.06 | $31.99 | 374240 |
| 2025-11-26 | 9.73 | $31.52 | 614800 |
| 2025-11-25 | 10.13 | $30.71 | 333000 |
| 2025-11-24 | 10.44 | $30.71 | 354500 |
| 2025-11-21 | 10.76 | $30.47 | 399300 |
| 2025-11-20 | 10.98 | $30.17 | 337884 |
| 2025-11-19 | 11.32 | $30.54 | 328139 |
| 2025-11-18 | 11.69 | $30.69 | 467800 |
| 2025-11-17 | 11.84 | $32.70 | 216600 |
| 2025-11-14 | 12.26 | $32.91 | 959005 |
| 2025-11-13 | 12.74 | $33.37 | 1.0M |
| 2025-11-12 | 12.79 | $33.91 | 878220 |
| 2025-11-11 | 12.85 | $33.53 | 266112 |
| 2025-11-10 | 13.25 | $33.62 | 218700 |
| 2025-11-07 | 13.67 | $33.66 | 215145 |
| 2025-11-06 | 14.01 | $33.48 | 435000 |
| 2025-11-05 | 14.09 | $33.15 | 449800 |
| 2025-11-04 | 14.55 | $33.86 | 385700 |
| 2025-11-03 | 14.63 | $34.79 | 307600 |
| 2025-10-31 | 14.20 | $34.58 | 241733 |
| 2025-10-30 | 13.90 | $33.64 | 384640 |
| 2025-10-29 | 13.88 | $32.00 | 268142 |
| 2025-10-28 | 14.19 | $32.39 | 432600 |
| 2025-10-27 | 13.66 | $31.01 | 270100 |
| 2025-10-24 | 13.31 | $30.08 | 185500 |
| 2025-10-23 | 13.26 | $29.36 | 321721 |
| 2025-10-22 | 13.66 | $29.21 | 240600 |
| 2025-10-21 | 13.83 | $29.58 | 248026 |
| 2025-10-20 | 13.82 | $30.67 | 218805 |
| 2025-10-17 | 13.47 | $30.37 | 283845 |
| 2025-10-16 | 13.32 | $30.37 | 331200 |
| 2025-10-15 | 12.72 | $29.89 | 308605 |
| 2025-10-14 | 12.43 | $28.36 | 563711 |
| 2025-10-13 | 12.66 | $28.60 | 204308 |
| 2025-10-10 | 12.67 | $27.66 | 334500 |
| 2025-10-09 | 12.76 | $29.76 | 426900 |
| 2025-10-08 | 11.71 | $29.59 | 233500 |
| 2025-10-07 | 10.60 | $29.56 | 828813 |
| 2025-10-06 | 9.89 | $29.87 | 1.4M |
| 2025-10-03 | 8.64 | $29.43 | 221633 |
| 2025-10-02 | 7.70 | $27.44 | 441500 |
| 2025-10-01 | 7.41 | $26.27 | 304885 |
| 2025-09-30 | 7.57 | $26.29 | 228303 |
| 2025-09-29 | 7.93 | $26.43 | 252833 |
| 2025-09-26 | 8.22 | $26.26 | 180700 |
| 2025-09-25 | 8.61 | $26.63 | 385000 |
| 2025-09-24 | 8.88 | $26.89 | 625600 |
| 2025-09-23 | 8.94 | $26.16 | 293500 |
| 2025-09-22 | 9.29 | $26.24 | 288824 |
| 2025-09-19 | 9.67 | $26.16 | 567124 |
| 2025-09-18 | 9.28 | $27.04 | 250835 |
| 2025-09-17 | 9.30 | $27.00 | 203707 |
| 2025-09-16 | 9.31 | $27.51 | 164800 |
| 2025-09-15 | 9.60 | $27.92 | 231900 |
| 2025-09-12 | 10.02 | $27.64 | 154111 |
| 2025-09-11 | 10.47 | $28.14 | 1.1M |
| 2025-09-10 | 10.78 | $27.96 | 285000 |
| 2025-09-09 | 10.98 | $27.02 | 191500 |
| 2025-09-08 | 11.08 | $26.84 | 265500 |
| 2025-09-05 | 11.19 | $26.32 | 182811 |
| 2025-09-04 | 11.03 | $26.07 | 311800 |
| 2025-09-03 | 10.31 | $26.18 | 328719 |
| 2025-09-02 | 9.54 | $26.63 | 256300 |
| 2025-08-29 | 9.30 | $27.18 | 258800 |
| 2025-08-28 | 9.56 | $28.09 | 221902 |
| 2025-08-27 | 10.01 | $27.53 | 172900 |
| 2025-08-26 | 9.97 | $27.63 | 194200 |
| 2025-08-25 | 9.97 | $27.65 | 195904 |
| 2025-08-22 | 10.20 | $28.24 | 234000 |
| 2025-08-21 | 10.50 | $27.88 | 175237 |
| 2025-08-20 | 10.84 | $28.18 | 293232 |
| 2025-08-19 | 11.20 | $28.82 | 160900 |
| 2025-08-18 | 11.48 | $29.00 | 249500 |
| 2025-08-15 | 11.77 | $29.10 | 500416 |
| 2025-08-14 | 11.91 | $28.81 | 377844 |
| 2025-08-13 | 12.35 | $29.11 | 232300 |
| 2025-08-12 | 12.46 | $29.50 | 141909 |
| 2025-08-11 | 12.57 | $29.00 | 153342 |
| 2025-08-08 | 12.60 | $29.10 | 332000 |
| 2025-08-07 | 12.85 | $28.70 | 224100 |
| 2025-08-06 | 13.15 | $28.37 | 155805 |
| 2025-08-05 | 13.74 | $28.11 | 288705 |
| 2025-08-04 | 14.41 | $28.83 | 385402 |
| 2025-08-01 | 15.14 | $28.35 | 230200 |
| 2025-07-31 | 15.90 | $30.17 | 212900 |
| 2025-07-30 | 15.70 | $30.78 | 204700 |
| 2025-07-29 | 15.16 | $29.86 | 271243 |
| 2025-07-28 | 15.01 | $29.85 | 922338 |
| 2025-07-25 | 14.81 | $31.25 | 332235 |
| 2025-07-24 | 14.21 | $31.25 | 303800 |
| 2025-07-23 | 13.08 | $30.82 | 276530 |
| 2025-07-22 | 12.16 | $30.11 | 230600 |
| 2025-07-21 | 11.64 | $29.47 | 136600 |
| 2025-07-18 | 11.31 | $29.18 | 238215 |
| 2025-07-17 | 11.14 | $28.65 | 451400 |
| 2025-07-16 | 11.30 | $28.37 | 242300 |
| 2025-07-15 | 11.46 | $27.98 | 299800 |
| 2025-07-14 | 11.56 | $27.78 | 350327 |
| 2025-07-11 | 11.91 | $27.43 | 189000 |
| 2025-07-10 | 12.28 | $28.08 | 693927 |
| 2025-07-09 | 12.85 | $28.29 | 239900 |
| 2025-07-08 | 13.45 | $28.21 | 169900 |
| 2025-07-07 | 13.95 | $27.14 | 227100 |
| 2025-07-03 | 14.59 | $28.54 | 157700 |
| 2025-07-02 | 15.21 | $28.82 | 197013 |
| 2025-07-01 | 15.51 | $29.01 | 173413 |
| 2025-06-30 | 15.65 | $29.06 | 267114 |
| 2025-06-27 | 15.80 | $29.80 | 249701 |
| 2025-06-26 | 15.42 | $28.49 | 663900 |
| 2025-06-25 | 15.55 | $27.77 | 663900 |
| 2025-06-24 | 15.70 | $27.66 | 434644 |
| 2025-06-23 | 15.86 | $27.19 | 207348 |
| 2025-06-20 | 16.42 | $27.26 | 246500 |
| 2025-06-18 | 17.20 | $27.96 | 191323 |
| 2025-06-17 | 17.41 | $27.54 | 194421 |
| 2025-06-16 | 17.76 | $28.08 | 274221 |
| 2025-06-13 | 18.07 | $27.90 | 353600 |
| 2025-06-12 | 18.15 | $28.55 | 200928 |
| 2025-06-11 | 17.47 | $28.59 | 168900 |
| 2025-06-10 | 16.75 | $28.41 | 201328 |
| 2025-06-09 | 16.29 | $28.64 | 222844 |
| 2025-06-06 | 15.75 | $28.19 | 183900 |
| 2025-06-05 | 15.49 | $28.15 | 429410 |
| 2025-06-04 | 14.91 | $27.83 | 324200 |
| 2025-06-03 | 14.45 | $27.72 | 390345 |
| 2025-06-02 | 14.21 | $28.14 | 274400 |
| 2025-05-30 | 13.92 | $27.80 | 229738 |
| 2025-05-29 | 13.62 | $27.84 | 186026 |
| 2025-05-28 | 13.21 | $27.47 | 169542 |
| 2025-05-27 | 12.94 | $27.85 | 186800 |
| 2025-05-23 | 12.66 | $26.43 | 292700 |
| 2025-05-22 | 12.66 | $26.05 | 370200 |
| 2025-05-21 | 12.87 | $26.36 | 244405 |
| 2025-05-20 | 12.86 | $26.85 | 250107 |
| 2025-05-19 | 12.74 | $26.51 | 236800 |
| 2025-05-16 | 12.95 | $26.53 | 361500 |
| 2025-05-15 | 13.04 | $26.87 | 573100 |
| 2025-05-14 | 13.07 | $26.13 | 260000 |
| 2025-05-13 | 13.10 | $26.37 | 420400 |
| 2025-05-12 | 13.38 | $26.86 | 661300 |
| 2025-05-09 | 13.21 | $26.71 | 300940 |
| 2025-05-08 | 13.03 | $26.67 | 472416 |
| 2025-05-07 | 12.89 | $26.57 | 403627 |
| 2025-05-06 | 12.65 | $26.14 | 228732 |
| 2025-05-05 | 12.65 | $26.12 | 210017 |
| 2025-05-02 | 12.59 | $25.93 | 351546 |
| 2025-05-01 | 12.61 | $25.46 | 240544 |
| 2025-04-30 | 12.77 | $24.78 | 292033 |
| 2025-04-29 | 13.27 | $27.52 | 204900 |
| 2025-04-28 | 12.50 | $27.84 | 251100 |
| 2025-04-25 | 11.69 | $26.37 | 306218 |
| 2025-04-24 | 11.55 | $25.44 | 274600 |
| 2025-04-23 | 11.82 | $25.00 | 295600 |
| 2025-04-22 | 12.26 | $24.30 | 267700 |
| 2025-04-21 | 12.89 | $24.01 | 256743 |
| 2025-04-17 | 13.55 | $23.89 | 390920 |
| 2025-04-16 | 14.04 | $22.75 | 325015 |
| 2025-04-15 | 14.12 | $23.09 | 515519 |
| 2025-04-14 | 14.29 | $22.70 | 471800 |
| 2025-04-11 | 14.18 | $22.57 | 771900 |
| 2025-04-10 | 13.88 | $21.16 | 823900 |
| 2025-04-09 | 13.34 | $21.76 | 1.0M |
| 2025-04-08 | 12.62 | $19.88 | 824500 |
| 2025-04-07 | 12.03 | $19.00 | 1.1M |
| 2025-04-04 | 10.74 | $19.52 | 656300 |
| 2025-04-03 | 9.65 | $21.28 | 321720 |
| 2025-04-02 | 9.11 | $23.31 | 331545 |
| 2025-04-01 | 9.24 | $23.02 | 299600 |
| 2025-03-31 | 9.15 | $23.45 | 302800 |
| 2025-03-28 | 9.21 | $23.96 | 195206 |
| 2025-03-27 | 9.51 | $24.67 | 214900 |
| 2025-03-26 | 9.52 | $24.82 | 189300 |
| 2025-03-25 | 9.33 | $25.38 | 186600 |
| 2025-03-24 | 9.26 | $25.15 | 219100 |
| 2025-03-21 | 9.14 | $25.20 | 176400 |
| 2025-03-20 | 9.01 | $24.94 | 180400 |
| 2025-03-19 | 9.00 | $25.09 | 296930 |
| 2025-03-18 | 9.16 | $25.25 | 249518 |
| 2025-03-17 | 9.30 | $25.41 | 720704 |
| 2025-03-14 | 9.59 | $25.00 | 262221 |
| 2025-03-13 | 10.07 | $24.77 | 271135 |
| 2025-03-12 | 10.55 | $25.17 | 244000 |
| 2025-03-11 | 10.97 | $24.36 | 725511 |
| 2025-03-10 | 11.34 | $24.44 | 496619 |
| 2025-03-07 | 11.76 | $25.95 | 166100 |
| 2025-03-06 | 12.24 | $26.05 | 195246 |
| 2025-03-05 | 12.41 | $25.21 | 172938 |
| 2025-03-04 | 12.93 | $24.64 | 399000 |
| 2025-03-03 | 13.40 | $25.17 | 282700 |
| 2025-02-28 | 14.01 | $25.16 | 389732 |
| 2025-02-27 | 14.50 | $25.64 | 151927 |
| 2025-02-26 | 14.90 | $25.87 | 276200 |
| 2025-02-25 | 15.64 | $25.53 | 239300 |
| 2025-02-24 | 16.43 | $27.20 | 381738 |
| 2025-02-21 | 16.29 | $27.26 | 505227 |
| 2025-02-20 | 16.15 | $28.80 | 267109 |
| 2025-02-19 | 15.09 | $28.99 | 194345 |
| 2025-02-18 | 13.85 | $28.70 | 366938 |
| 2025-02-14 | 12.90 | $28.32 | 275242 |
| 2025-02-13 | 11.90 | $27.15 | 126476 |
| 2025-02-12 | 11.43 | $26.20 | 146552 |
| 2025-02-11 | 11.40 | $26.63 | 160772 |
| 2025-02-10 | 11.34 | $26.59 | 111780 |
| 2025-02-07 | 11.29 | $26.93 | 669536 |
| 2025-02-06 | 10.58 | $26.80 | 102418 |
| 2025-02-05 | 10.08 | $26.75 | 237106 |
| 2025-02-04 | 9.55 | $25.96 | 178366 |
| 2025-02-03 | 9.24 | $25.50 | 248606 |
| 2025-01-31 | 9.31 | $25.60 | 286478 |
| 2025-01-30 | 9.21 | $24.78 | 327352 |
| 2025-01-29 | 9.36 | $23.69 | 195160 |
| 2025-01-28 | 9.59 | $23.77 | 352100 |
| 2025-01-27 | 9.68 | $24.70 | 394812 |
| 2025-01-24 | 10.08 | $26.19 | 166320 |
| 2025-01-23 | 10.09 | $25.94 | 291994 |
| 2025-01-22 | 10.44 | $25.35 | 607514 |
| 2025-01-21 | 10.95 | $24.55 | 438140 |
| 2025-01-17 | 11.05 | $23.88 | 179688 |
| 2025-01-16 | 10.85 | $23.69 | 278880 |
| 2025-01-15 | 10.19 | $24.07 | 370404 |
| 2025-01-14 | 9.53 | $23.79 | 335738 |
| 2025-01-13 | 8.77 | $23.82 | 323800 |
| 2025-01-10 | 8.22 | $23.92 | 333598 |
| 2025-01-08 | 7.78 | $25.08 | 175680 |
| 2025-01-07 | 7.85 | $25.34 | 203140 |
| 2025-01-06 | 8.19 | $25.35 | 187356 |
| 2025-01-03 | 8.35 | $24.97 | 299142 |
| 2025-01-02 | 8.16 | $24.74 | 161078 |
| 2024-12-31 | 7.97 | $24.65 | 116002 |
| 2024-12-30 | 8.14 | $24.79 | 265564 |
| 2024-12-27 | 8.14 | $25.24 | 118002 |
| 2024-12-26 | 8.56 | $25.17 | 284552 |
| 2024-12-24 | 9.01 | $24.63 | 190872 |
| 2024-12-23 | 8.91 | $24.86 | 255724 |
| 2024-12-20 | 8.86 | $24.88 | 266042 |
| 2024-12-19 | 8.61 | $25.23 | 214864 |
| 2024-12-18 | 8.64 | $25.11 | 186130 |
| 2024-12-17 | 9.06 | $25.85 | 181544 |
| 2024-12-16 | 9.33 | $25.90 | 193730 |
| 2024-12-13 | 9.66 | $26.12 | 127454 |
| 2024-12-12 | 10.14 | $26.47 | 205542 |
| 2024-12-11 | 10.39 | $26.75 | 246268 |
| 2024-12-10 | 10.49 | $26.12 | 144514 |
| 2024-12-09 | 10.85 | $26.74 | 200016 |
| 2024-12-06 | 10.80 | $27.10 | 172324 |
| 2024-12-05 | 10.73 | $27.19 | 220834 |
| 2024-12-04 | 10.45 | $27.21 | 131944 |
| 2024-12-03 | 9.96 | $26.76 | 131226 |
| 2024-12-02 | 9.44 | $26.33 | 174998 |
| 2024-11-29 | 9.38 | $25.14 | 123078 |
| 2024-11-27 | 9.58 | $24.42 | 217174 |
| 2024-11-26 | 10.00 | $24.16 | 288340 |
| 2024-11-25 | 10.28 | $24.73 | 282902 |
| 2024-11-22 | 10.58 | $24.83 | 331854 |
| 2024-11-21 | 11.04 | $24.27 | 285892 |
| 2024-11-20 | 11.07 | $23.96 | 3.5M |
| 2024-11-19 | 11.11 | $24.87 | 311408 |
| 2024-11-18 | 11.61 | $25.10 | 199118 |
| 2024-11-15 | 12.01 | $25.07 | 240378 |
| 2024-11-14 | 12.53 | $25.45 | 212596 |
| 2024-11-13 | 13.15 | $25.02 | 205842 |
| 2024-11-12 | 13.61 | $25.65 | 248888 |
| 2024-11-11 | 14.17 | $26.61 | 583434 |
| 2024-11-08 | 14.21 | $25.86 | 464162 |
| 2024-11-07 | 14.52 | $26.00 | 184674 |
| 2024-11-06 | 14.96 | $25.09 | 144578 |
| 2024-11-05 | 15.38 | $24.35 | 186604 |
| 2024-11-04 | 15.51 | $24.44 | 186884 |
| 2024-11-01 | 15.65 | $24.40 | 159426 |
| 2024-10-31 | 15.58 | $25.25 | 320788 |
| 2024-10-30 | 16.11 | $24.08 | 404686 |
| 2024-10-29 | 16.66 | $26.37 | 1.3M |
| 2024-10-28 | 17.03 | $26.34 | 172524 |
| 2024-10-25 | 17.50 | $26.23 | 155998 |
| 2024-10-24 | 17.73 | $26.07 | 103706 |
| 2024-10-23 | 18.07 | $25.40 | 220216 |
| 2024-10-22 | 18.94 | $25.84 | 193230 |
| 2024-10-21 | 19.68 | $26.27 | 142134 |
| 2024-10-18 | 19.83 | $27.01 | 150780 |
| 2024-10-17 | 19.52 | $27.13 | 298182 |
| 2024-10-16 | 19.20 | $26.84 | 1.1M |
| 2024-10-15 | 18.94 | $26.25 | 879606 |
| 2024-10-14 | 18.46 | $26.70 | 173876 |
| 2024-10-11 | 18.43 | $26.60 | 282628 |
| 2024-10-10 | 18.41 | $26.53 | 152108 |
| 2024-10-09 | 18.61 | $26.80 | 226212 |
| 2024-10-08 | 18.53 | $26.80 | 999572 |
| 2024-10-07 | 18.46 | $26.11 | 291844 |
| 2024-10-04 | 18.68 | $25.99 | 117176 |
| 2024-10-03 | 19.15 | $25.78 | 145040 |
| 2024-10-02 | 19.63 | $26.92 | 346992 |
| 2024-10-01 | 19.77 | $26.68 | 941706 |
| 2024-09-30 | 19.48 | $26.50 | 544400 |
| 2024-09-27 | 19.26 | $26.28 | 251432 |
| 2024-09-26 | 19.04 | $27.89 | 134118 |
| 2024-09-25 | 18.28 | $26.44 | 423808 |
| 2024-09-24 | 17.98 | $26.85 | 275998 |
| 2024-09-23 | 17.08 | $26.19 | 124042 |
| 2024-09-20 | 16.36 | $25.94 | 171764 |
| 2024-09-19 | 15.89 | $26.06 | 146884 |
| 2024-09-18 | 15.39 | $24.48 | 204106 |
| 2024-09-17 | 15.37 | $24.32 | 150026 |
| 2024-09-16 | 15.51 | $24.59 | 191328 |
| 2024-09-13 | 15.67 | $24.35 | 130536 |
| 2024-09-12 | 15.76 | $24.22 | 147316 |
| 2024-09-11 | 16.05 | $23.66 | 364522 |
| 2024-09-10 | 16.63 | $23.10 | 281728 |
| 2024-09-09 | 17.05 | $22.65 | 323060 |
| 2024-09-06 | 17.65 | $22.19 | 210320 |
| 2024-09-05 | 18.43 | $23.83 | 156814 |
| 2024-09-04 | 18.67 | $23.11 | 1.3M |
| 2024-09-03 | 19.07 | $23.95 | 445754 |
| 2024-08-30 | 19.06 | $24.49 | 270234 |
| 2024-08-29 | 18.78 | $23.90 | 165480 |
| 2024-08-28 | 18.50 | $23.66 | 209508 |
| 2024-08-27 | 18.23 | $23.38 | 399160 |
| 2024-08-26 | 18.32 | $23.48 | 2.2M |
| 2024-08-23 | 18.37 | $23.93 | 156576 |
| 2024-08-22 | 18.60 | $23.83 | 205484 |
| 2024-08-21 | 18.68 | $24.38 | 178710 |
| 2024-08-20 | 18.45 | $23.78 | 160374 |
| 2024-08-19 | 18.40 | $24.46 | 711730 |
| 2024-08-16 | 17.97 | $24.30 | 232260 |
| 2024-08-15 | 17.66 | $23.55 | 162484 |
| 2024-08-14 | 17.64 | $23.16 | 318048 |
| 2024-08-13 | 17.73 | $23.78 | 563480 |
| 2024-08-12 | 17.67 | $22.29 | 243124 |
| 2024-08-09 | 18.07 | $22.24 | 222870 |
| 2024-08-08 | 18.65 | $21.70 | 288870 |
| 2024-08-07 | 19.36 | $21.80 | 415374 |
| 2024-08-06 | 19.92 | $21.08 | 667148 |
| 2024-08-05 | 20.62 | $20.25 | 730054 |
| 2024-08-02 | 20.88 | $20.20 | 753716 |
| 2024-08-01 | 21.57 | $22.18 | 151084 |
| 2024-07-31 | 22.07 | $23.13 | 210188 |
| 2024-07-30 | 22.43 | $20.96 | 161630 |
| 2024-07-29 | 23.24 | $20.93 | 314098 |
| 2024-07-26 | 24.24 | $20.71 | 218002 |
| 2024-07-25 | 24.88 | $20.00 | 298076 |
| 2024-07-24 | 25.15 | $21.55 | 542020 |
| 2024-07-23 | 26.37 | $21.90 | 1.7M |
| 2024-07-22 | 27.50 | $22.23 | 522140 |
| 2024-07-19 | 28.90 | $22.79 | 537300 |
| 2024-07-18 | 29.39 | $23.28 | 323434 |
| 2024-07-17 | 29.27 | $23.88 | 361454 |
| 2024-07-16 | 29.08 | $24.05 | 328260 |
| 2024-07-15 | 28.48 | $23.22 | 1.2M |
| 2024-07-12 | 28.14 | $23.37 | 428116 |
| 2024-07-11 | 27.58 | $23.40 | 670588 |
| 2024-07-10 | 27.01 | $24.11 | 530418 |
| 2024-07-09 | 26.09 | $23.81 | 181830 |
| 2024-07-08 | 25.18 | $23.26 | 5.8M |
| 2024-07-05 | 24.53 | $23.11 | 180940 |
| 2024-07-03 | 23.85 | $22.94 | 142890 |
| 2024-07-02 | 23.47 | $23.17 | 564030 |
| 2024-07-01 | 22.52 | $22.96 | 370810 |
| 2024-06-28 | 21.87 | $22.52 | 164760 |
| 2024-06-27 | 21.38 | $22.83 | 340170 |
| 2024-06-26 | 20.78 | $21.98 | 583160 |
| 2024-06-25 | 20.37 | $22.06 | 469290 |
| 2024-06-24 | 20.29 | $21.10 | 695230 |
| 2024-06-21 | 20.86 | $20.98 | 260850 |
| 2024-06-20 | 21.47 | $21.48 | 182040 |
| 2024-06-18 | 21.63 | $21.30 | 177990 |
| 2024-06-17 | 21.89 | $21.43 | 207040 |
| 2024-06-14 | 22.17 | $21.68 | 556900 |
| 2024-06-13 | 22.12 | $21.39 | 1.4M |
| 2024-06-12 | 22.07 | $21.77 | 719100 |
| 2024-06-11 | 21.50 | $21.61 | 269050 |
| 2024-06-10 | 21.12 | $21.93 | 141090 |
| 2024-06-07 | 20.31 | $20.90 | 443850 |
| 2024-06-06 | 20.15 | $20.85 | 353110 |
| 2024-06-05 | 19.98 | $20.74 | 329760 |
| 2024-06-04 | 19.92 | $21.19 | 273350 |
| 2024-06-03 | 19.23 | $20.97 | 899960 |
| 2024-05-31 | 18.54 | $20.55 | 282340 |
| 2024-05-30 | 18.25 | $20.08 | 219770 |
| 2024-05-29 | 18.23 | $19.92 | 317290 |
| 2024-05-28 | 18.22 | $20.27 | 263520 |
| 2024-05-24 | 17.43 | $19.89 | 243750 |
| 2024-05-23 | 16.90 | $19.01 | 152640 |
| 2024-05-22 | 16.89 | $18.84 | 200910 |
| 2024-05-21 | 17.06 | $19.06 | 201150 |
| 2024-05-20 | 17.13 | $18.60 | 519600 |
| 2024-05-17 | 17.63 | $18.45 | 793750 |
| 2024-05-16 | 18.25 | $18.27 | 249840 |
| 2024-05-15 | 18.91 | $18.56 | 2.0M |
| 2024-05-14 | 19.37 | $18.65 | 596560 |
| 2024-05-13 | 19.74 | $18.43 | 1.6M |
| 2024-05-10 | 20.40 | $18.51 | 115540 |
| 2024-05-09 | 21.09 | $18.38 | 110370 |
| 2024-05-08 | 21.56 | $18.39 | 112290 |
| 2024-05-07 | 22.03 | $18.90 | 184080 |
| 2024-05-06 | 21.88 | $19.05 | 155620 |
| 2024-05-03 | 21.66 | $18.90 | 142320 |
| 2024-05-02 | 21.56 | $18.64 | 136700 |
| 2024-05-01 | 21.58 | $18.57 | 113530 |
| 2024-04-30 | 21.69 | $18.45 | 385290 |
| 2024-04-29 | 21.67 | $17.93 | 164840 |
| 2024-04-26 | 22.21 | $17.77 | 249850 |
| 2024-04-25 | 22.83 | $16.94 | 294260 |
| 2024-04-24 | 23.83 | $17.66 | 406840 |
| 2024-04-23 | 24.54 | $17.22 | 575620 |
| 2024-04-22 | 25.61 | $17.31 | 215480 |
| 2024-04-19 | 26.79 | $17.39 | 329640 |
| 2024-04-18 | 28.14 | $17.70 | 246810 |
| 2024-04-17 | 29.23 | $17.99 | 486480 |
| 2024-04-16 | 30.04 | $18.24 | 765870 |
| 2024-04-15 | 30.66 | $18.73 | 229930 |
| 2024-04-12 | 30.49 | $18.75 | 192410 |
| 2024-04-11 | 30.36 | $19.09 | 149500 |
| 2024-04-10 | 30.06 | $18.34 | 270100 |
| 2024-04-09 | 30.29 | $18.61 | 265130 |
| 2024-04-08 | 30.03 | $18.33 | 188080 |
| 2024-04-05 | 29.76 | $18.35 | 309630 |
| 2024-04-04 | 29.72 | $18.00 | 546990 |
| 2024-04-03 | 29.75 | $17.99 | 574590 |
| 2024-04-02 | 30.03 | $17.80 | 157460 |
| 2024-04-01 | 30.54 | $17.70 | 131440 |
| 2024-03-28 | 31.09 | $18.23 | 202410 |
| 2024-03-27 | 30.81 | $18.47 | 313230 |
| 2024-03-26 | 30.35 | $18.17 | 1.1M |
| 2024-03-25 | 29.97 | $18.23 | 274680 |
| 2024-03-22 | 29.34 | $18.20 | 1.4M |
| 2024-03-21 | 28.68 | $18.28 | 1.2M |
| 2024-03-20 | 28.04 | $17.66 | 1.3M |
| 2024-03-19 | 27.73 | $17.46 | 285710 |
| 2024-03-18 | 27.64 | $17.05 | 118880 |
| 2024-03-15 | 27.93 | $16.79 | 113150 |
| 2024-03-14 | 28.42 | $16.73 | 117670 |
| 2024-03-13 | 28.94 | $16.71 | 147620 |
| 2024-03-12 | 29.87 | $16.79 | 195040 |
| 2024-03-11 | 30.14 | $16.82 | 169730 |
| 2024-03-08 | 30.29 | $17.58 | 168890 |
| 2024-03-07 | 29.25 | $17.66 | 124760 |
| 2024-03-06 | 28.41 | $17.61 | 274570 |
| 2024-03-05 | 27.55 | $17.66 | 271500 |
| 2024-03-04 | 26.64 | $17.49 | 321850 |
| 2024-03-01 | 25.69 | $17.25 | 201530 |
| 2024-02-29 | 25.20 | $16.84 | 177640 |
| 2024-02-28 | 24.92 | $16.86 | 106090 |
| 2024-02-27 | 24.62 | $17.05 | 147370 |
| 2024-02-26 | 23.98 | $16.94 | 155270 |
| 2024-02-23 | 23.69 | $17.23 | 193640 |
| 2024-02-22 | 23.06 | $17.20 | 306220 |
| 2024-02-21 | 22.21 | $16.65 | 181010 |
| 2024-02-20 | 21.79 | $16.36 | 213680 |
| 2024-02-16 | 21.82 | $16.18 | 188970 |
| 2024-02-15 | 21.87 | $16.29 | 207870 |
| 2024-02-14 | 22.01 | $16.11 | 329520 |
| 2024-02-13 | 21.78 | $16.20 | 1.1M |
| 2024-02-12 | 21.25 | $16.34 | 130970 |
| 2024-02-09 | 20.87 | $16.24 | 182460 |
| 2024-02-08 | 20.61 | $16.07 | 329460 |
| 2024-02-07 | 20.39 | $15.92 | 353510 |
| 2024-02-06 | 20.44 | $15.97 | 133970 |
| 2024-02-05 | 19.58 | $16.04 | 398090 |
| 2024-02-02 | 18.68 | $16.20 | 958140 |
| 2024-02-01 | 17.18 | $16.11 | 227450 |
| 2024-01-31 | 16.13 | $15.84 | 465040 |
| 2024-01-30 | 15.22 | $15.32 | 1.3M |
| 2024-01-29 | 14.59 | $15.47 | 191290 |
| 2024-01-26 | 14.17 | $15.19 | 166340 |
| 2024-01-25 | 13.79 | $15.59 | 303390 |
| 2024-01-24 | 13.10 | $15.40 | 531290 |
| 2024-01-23 | 12.55 | $15.35 | 1.6M |
| 2024-01-22 | 12.06 | $15.48 | 181870 |
| 2024-01-19 | 11.48 | $15.24 | 224620 |
| 2024-01-18 | 11.19 | $15.22 | 346790 |
| 2024-01-17 | 10.88 | $15.10 | 215890 |
| 2024-01-16 | 10.71 | $15.19 | 279440 |
| 2024-01-12 | 10.41 | $15.16 | 166700 |
| 2024-01-11 | 10.26 | $15.18 | 165470 |
| 2024-01-10 | 10.18 | $14.70 | 152430 |
| 2024-01-09 | 10.37 | $14.75 | 160290 |
| 2024-01-08 | 10.15 | $14.40 | 165500 |
| 2024-01-05 | 10.61 | $14.19 | 121130 |
| 2024-01-04 | 11.10 | $14.05 | 263910 |
| 2024-01-03 | 11.34 | $14.08 | 559670 |
| 2024-01-02 | 11.91 | $14.24 | 201460 |
| 2023-12-29 | 12.34 | $14.46 | 101670 |
| 2023-12-28 | 12.53 | $14.41 | 116450 |
| 2023-12-27 | 12.83 | $14.30 | 143770 |
| 2023-12-26 | 12.80 | $14.17 | 184980 |
| 2023-12-22 | 12.77 | $14.15 | 190080 |
| 2023-12-21 | 13.02 | $14.24 | 191510 |
| 2023-12-20 | 12.57 | $13.65 | 163050 |
| 2023-12-19 | 12.46 | $13.91 | 269760 |
| 2023-12-18 | 12.29 | $13.83 | 187040 |
| 2023-12-15 | 12.51 | $13.66 | 268790 |
| 2023-12-14 | 12.74 | $14.02 | 117560 |
| 2023-12-13 | 12.71 | $13.99 | 225370 |
| 2023-12-12 | 12.70 | $13.81 | 175790 |
| 2023-12-11 | 12.69 | $13.73 | 192860 |
| 2023-12-08 | 12.99 | $13.74 | 147200 |
| 2023-12-07 | 13.35 | $13.90 | 197090 |
| 2023-12-06 | 13.51 | $14.00 | 136320 |
| 2023-12-05 | 13.36 | $13.83 | 157680 |
| 2023-12-04 | 13.42 | $14.08 | 190840 |
| 2023-12-01 | 13.13 | $14.23 | 163810 |
| 2023-11-30 | 12.96 | $13.87 | 324650 |
| 2023-11-29 | 13.15 | $13.56 | 168290 |
| 2023-11-28 | 13.71 | $13.73 | 508620 |
| 2023-11-27 | 14.30 | $14.02 | 129160 |
| 2023-11-24 | 13.94 | $14.02 | 371930 |
| 2023-11-22 | 13.55 | $13.85 | 135470 |
| 2023-11-21 | 13.66 | $13.78 | 142600 |
| 2023-11-20 | 13.84 | $13.80 | 210840 |
| 2023-11-17 | 14.08 | $13.86 | 427140 |
| 2023-11-16 | 13.81 | $13.34 | 216090 |
| 2023-11-15 | 14.22 | $13.27 | 142490 |
| 2023-11-14 | 14.42 | $13.52 | 249390 |
| 2023-11-13 | 14.52 | $13.36 | 276520 |
| 2023-11-10 | 14.77 | $13.17 | 310560 |
| 2023-11-09 | 15.18 | $12.92 | 158120 |
| 2023-11-08 | 15.92 | $12.80 | 619060 |
| 2023-11-07 | 16.58 | $12.86 | 561420 |
| 2023-11-06 | 17.27 | $12.94 | 224500 |
| 2023-11-03 | 17.87 | $13.20 | 221920 |
| 2023-11-02 | 18.13 | $12.97 | 268160 |
| 2023-11-01 | 18.74 | $12.89 | 168520 |
| 2023-10-31 | 18.97 | $12.75 | 297790 |
| 2023-10-30 | 19.30 | $12.61 | 238400 |
| 2023-10-27 | 19.86 | $12.20 | 335440 |
| 2023-10-26 | 20.91 | $11.54 | 317330 |
| 2023-10-25 | 20.95 | $11.60 | 460320 |
| 2023-10-24 | 21.03 | $11.80 | 455210 |
| 2023-10-23 | 21.23 | $11.62 | 363880 |
| 2023-10-20 | 20.72 | $11.59 | 173030 |
| 2023-10-19 | 20.25 | $11.74 | 317120 |
| 2023-10-18 | 19.91 | $11.78 | 513820 |
| 2023-10-17 | 19.61 | $12.11 | 983350 |
| 2023-10-16 | 19.59 | $12.20 | 378870 |
| 2023-10-13 | 19.47 | $11.99 | 300240 |
| 2023-10-12 | 19.58 | $12.31 | 813440 |
| 2023-10-11 | 20.11 | $11.96 | 279380 |
| 2023-10-10 | 19.83 | $11.96 | 390590 |
| 2023-10-09 | 19.54 | $11.87 | 160250 |
| 2023-10-06 | 19.06 | $11.86 | 549950 |
| 2023-10-05 | 18.45 | $11.99 | 246890 |
| 2023-10-04 | 17.98 | $11.70 | 291570 |
| 2023-10-03 | 16.92 | $12.02 | 294280 |
| 2023-10-02 | 16.16 | $12.36 | 356300 |
| 2023-09-29 | 15.53 | $12.44 | 315460 |
| 2023-09-28 | 15.20 | $12.95 | 997250 |
| 2023-09-27 | 15.38 | $13.09 | 713240 |
| 2023-09-26 | 16.00 | $12.99 | 167600 |
| 2023-09-25 | 16.53 | $13.15 | 206490 |
| 2023-09-22 | 17.20 | $13.27 | 178800 |
| 2023-09-21 | 17.95 | $13.30 | 1.5M |
| 2023-09-20 | 18.66 | $13.42 | 1.2M |
| 2023-09-19 | 19.40 | $13.47 | 1.2M |
| 2023-09-18 | 19.32 | $13.47 | 88190 |
| 2023-09-15 | 19.24 | $13.44 | 238070 |
| 2023-09-14 | 19.01 | $13.48 | 285700 |
| 2023-09-13 | 19.03 | $13.24 | 1.1M |
| 2023-09-12 | 19.37 | $13.53 | 217310 |
| 2023-09-11 | 19.12 | $13.72 | 94900 |
| 2023-09-08 | 18.51 | $13.40 | 132460 |
| 2023-09-07 | 18.24 | $13.56 | 276680 |
| 2023-09-06 | 17.93 | $13.63 | 330020 |
| 2023-09-05 | 17.00 | $13.62 | 222520 |
| 2023-09-01 | 16.14 | $13.59 | 163880 |
| 2023-08-31 | 15.25 | $13.30 | 161910 |
| 2023-08-30 | 14.79 | $13.01 | 312810 |
| 2023-08-29 | 14.73 | $13.02 | 374970 |
| 2023-08-28 | 14.67 | $13.04 | 221910 |
| 2023-08-25 | 14.24 | $12.87 | 244120 |
| 2023-08-24 | 13.97 | $12.76 | 145440 |
| 2023-08-23 | 13.69 | $12.91 | 1.2M |
| 2023-08-22 | 13.26 | $12.80 | 1.1M |
| 2023-08-21 | 12.94 | $12.66 | 199430 |
| 2023-08-18 | 12.86 | $12.51 | 841400 |
| 2023-08-17 | 12.95 | $12.51 | 842580 |
| 2023-08-16 | 13.04 | $12.65 | 249420 |
| 2023-08-15 | 12.85 | $12.69 | 413120 |
| 2023-08-14 | 12.65 | $12.79 | 204040 |
| 2023-08-11 | 12.93 | $12.74 | 100330 |
| 2023-08-10 | 13.24 | $12.76 | 121800 |
| 2023-08-09 | 13.56 | $12.67 | 268440 |
| 2023-08-08 | 14.23 | $12.78 | 168320 |
| 2023-08-07 | 14.94 | $13.04 | 139430 |
| 2023-08-04 | 14.98 | $12.87 | 115040 |
| 2023-08-03 | 15.12 | $12.66 | 177030 |
| 2023-08-02 | 15.66 | $12.85 | 446210 |
| 2023-08-01 | 15.72 | $13.26 | 228310 |
| 2023-07-31 | 14.96 | $13.10 | 169660 |
| 2023-07-28 | 14.57 | $12.50 | 157780 |
| 2023-07-27 | 14.39 | $12.62 | 126450 |
| 2023-07-26 | 14.60 | $12.57 | 330250 |
| 2023-07-25 | 15.06 | $12.56 | 699610 |
| 2023-07-24 | 15.46 | $12.57 | 107650 |
| 2023-07-21 | 16.04 | $12.62 | 394800 |
| 2023-07-20 | 16.66 | $12.72 | 439750 |
| 2023-07-19 | 17.02 | $12.97 | 978640 |
| 2023-07-18 | 17.41 | $12.79 | 786460 |
| 2023-07-17 | 18.18 | $12.76 | 132550 |
| 2023-07-14 | 18.11 | $12.75 | 378390 |
| 2023-07-13 | 17.97 | $12.88 | 343250 |
| 2023-07-12 | 17.61 | $12.57 | 123900 |
| 2023-07-11 | 17.59 | $12.60 | 354190 |
| 2023-07-10 | 17.66 | $12.57 | 134440 |
| 2023-07-07 | 17.79 | $12.50 | 173650 |
| 2023-07-06 | 18.03 | $12.31 | 130420 |
| 2023-07-05 | 18.61 | $12.38 | 109070 |
| 2023-07-03 | 19.01 | $12.52 | 127370 |
| 2023-06-30 | 19.12 | $12.45 | 166080 |
| 2023-06-29 | 19.38 | $12.32 | 120710 |
| 2023-06-28 | 19.81 | $12.39 | 266640 |
| 2023-06-27 | 20.17 | $12.25 | 164030 |
| 2023-06-26 | 20.82 | $12.11 | 164950 |
| 2023-06-23 | 21.70 | $12.07 | 165940 |
| 2023-06-22 | 22.63 | $12.55 | 205200 |
| 2023-06-21 | 22.55 | $12.52 | 160290 |
| 2023-06-20 | 22.60 | $12.29 | 145250 |
| 2023-06-16 | 22.90 | $12.56 | 166060 |
| 2023-06-15 | 22.40 | $12.73 | 161930 |
| 2023-06-14 | 21.62 | $12.80 | 156430 |
| 2023-06-13 | 20.65 | $12.68 | 215480 |
| 2023-06-12 | 19.76 | $12.58 | 176490 |
| 2023-06-09 | 19.04 | $12.60 | 1.9M |
| 2023-06-08 | 18.17 | $12.36 | 406820 |
| 2023-06-07 | 17.72 | $12.15 | 158440 |
| 2023-06-06 | 17.30 | $12.42 | 236460 |
| 2023-06-05 | 16.51 | $12.12 | 493460 |
| 2023-06-02 | 15.84 | $12.15 | 469820 |
| 2023-06-01 | 15.37 | $11.66 | 187230 |
| 2023-05-31 | 15.72 | $11.50 | 282920 |
| 2023-05-30 | 16.48 | $11.57 | 968330 |
| 2023-05-26 | 17.09 | $11.89 | 166900 |
| 2023-05-25 | 17.54 | $11.64 | 196060 |
| 2023-05-24 | 18.37 | $11.54 | 187490 |
| 2023-05-23 | 19.14 | $11.72 | 115300 |
| 2023-05-22 | 19.57 | $11.99 | 171530 |
| 2023-05-19 | 19.28 | $12.02 | 495940 |
| 2023-05-18 | 18.95 | $12.06 | 190630 |
| 2023-05-17 | 18.37 | $11.94 | 174130 |
| 2023-05-16 | 17.97 | $11.88 | 269090 |
| 2023-05-15 | 17.59 | $11.83 | 151430 |
| 2023-05-12 | 17.38 | $11.70 | 149670 |
| 2023-05-11 | 17.30 | $11.65 | 186600 |
| 2023-05-10 | 17.39 | $11.55 | 176560 |
| 2023-05-09 | 17.64 | $11.72 | 226260 |
| 2023-05-08 | 17.42 | $11.63 | 1.0M |
| 2023-05-05 | 17.18 | $11.58 | 118780 |
| 2023-05-04 | 17.33 | $11.37 | 216140 |
| 2023-05-03 | 17.88 | $11.30 | 178960 |
| 2023-05-02 | 18.52 | $11.18 | 182880 |
| 2023-05-01 | 19.45 | $11.39 | 163670 |
| 2023-04-28 | 19.94 | $11.08 | 321960 |
| 2023-04-27 | 20.85 | $11.33 | 299350 |
| 2023-04-26 | 21.16 | $11.31 | 607210 |
| 2023-04-25 | 21.23 | $11.44 | 207110 |
| 2023-04-24 | 20.91 | $11.67 | 1.8M |
| 2023-04-21 | 19.76 | $11.62 | 1.1M |
| 2023-04-20 | 18.54 | $11.44 | 354110 |
| 2023-04-19 | 17.62 | $11.35 | 148060 |
| 2023-04-18 | 16.87 | $11.32 | 459680 |
| 2023-04-17 | 16.15 | $11.20 | 201350 |
| 2023-04-14 | 15.57 | $11.11 | 113770 |
| 2023-04-13 | 15.12 | $11.15 | 833170 |
| 2023-04-12 | 14.68 | $11.04 | 1.2M |
| 2023-04-11 | 14.37 | $10.96 | 232110 |
| 2023-04-10 | 14.26 | $11.04 | 816540 |
| 2023-04-06 | 14.06 | $10.94 | 172230 |
| 2023-04-05 | 13.99 | $10.84 | 162930 |
| 2023-04-04 | 14.02 | $11.17 | 110880 |
| 2023-04-03 | 13.02 | $11.10 | 123110 |
| 2023-03-31 | 12.19 | $11.00 | 156190 |
| 2023-03-30 | 11.49 | $11.03 | 308020 |
| 2023-03-29 | 10.73 | $11.02 | 122120 |
| 2023-03-28 | 9.92 | $10.92 | 142240 |
| 2023-03-27 | 9.28 | $10.70 | 159470 |
| 2023-03-24 | 9.06 | $10.51 | 216840 |
| 2023-03-23 | 9.29 | $10.47 | 121160 |
| 2023-03-22 | 9.53 | $10.38 | 310900 |
| 2023-03-21 | 9.95 | $10.47 | 144230 |
| 2023-03-20 | 10.40 | $10.45 | 658840 |
| 2023-03-17 | 10.95 | $10.25 | 495980 |
| 2023-03-16 | 11.46 | $10.04 | 404180 |
| 2023-03-15 | 11.03 | $9.94 | 227550 |
| 2023-03-14 | 10.28 | $10.02 | 132150 |
| 2023-03-13 | 9.71 | $10.13 | 147170 |
| 2023-03-10 | 9.41 | $10.32 | 148190 |
| 2023-03-09 | 9.48 | $10.39 | 147750 |
| 2023-03-08 | 9.75 | $10.54 | 124740 |
| 2023-03-07 | 10.13 | $10.44 | 106300 |
| 2023-03-06 | 10.52 | $10.53 | 133610 |
| 2023-03-03 | 10.73 | $10.49 | 144490 |
| 2023-03-02 | 11.14 | $10.25 | 279850 |
| 2023-03-01 | 11.26 | $10.21 | 181340 |
| 2023-02-28 | 11.43 | $10.09 | 253750 |
| 2023-02-27 | 11.27 | $10.11 | 358580 |
| 2023-02-24 | 11.19 | $9.99 | 182480 |
| 2023-02-23 | 10.77 | $10.12 | 161850 |
| 2023-02-22 | 10.42 | $10.00 | 156830 |
| 2023-02-21 | 10.06 | $10.33 | 176410 |
| 2023-02-17 | 10.25 | $10.43 | 130720 |
| 2023-02-16 | 10.67 | $10.39 | 113910 |
| 2023-02-15 | 11.08 | $10.40 | 158340 |
| 2023-02-14 | 11.61 | $10.54 | 180050 |
| 2023-02-13 | 11.97 | $10.68 | 165300 |
| 2023-02-10 | 12.02 | $10.66 | 333750 |
| 2023-02-09 | 12.02 | $10.70 | 155510 |
| 2023-02-08 | 11.76 | $10.61 | 138670 |
| 2023-02-07 | 11.84 | $10.70 | 629440 |
| 2023-02-06 | 11.92 | $10.57 | 329100 |
| 2023-02-03 | 12.25 | $10.59 | 242160 |
| 2023-02-02 | 12.51 | $10.96 | 171550 |
| 2023-02-01 | 11.91 | $10.63 | 406530 |
| 2023-01-31 | 11.97 | $10.47 | 127020 |
| 2023-01-30 | 12.40 | $10.46 | 181700 |
| 2023-01-27 | 12.73 | $10.65 | 123570 |
| 2023-01-26 | 12.64 | $10.67 | 154070 |
| 2023-01-25 | 12.53 | $10.65 | 402220 |
| 2023-01-24 | 12.45 | $10.50 | 196640 |
| 2023-01-23 | 12.58 | $10.40 | 645270 |
| 2023-01-20 | 13.01 | $10.42 | 397530 |
| 2023-01-19 | 13.49 | $10.20 | 400020 |
| 2023-01-18 | 13.96 | $10.16 | 216050 |
| 2023-01-17 | 14.49 | $10.12 | 225990 |
| 2023-01-13 | 14.60 | $10.05 | 298800 |
| 2023-01-12 | 14.46 | $10.04 | 242910 |
| 2023-01-11 | 14.28 | $9.97 | 186220 |
| 2023-01-10 | 14.28 | $9.89 | 249360 |
| 2023-01-09 | 14.10 | $10.03 | 263350 |
| 2023-01-06 | 14.27 | $9.99 | 299280 |
| 2023-01-05 | 14.12 | $9.67 | 159970 |
| 2023-01-04 | 13.51 | $9.94 | 305340 |
| 2023-01-03 | 13.33 | $10.10 | 282840 |
| 2022-12-30 | 13.47 | $10.11 | 200490 |
| 2022-12-29 | 13.47 | $10.23 | 188780 |
| 2022-12-28 | 14.10 | $10.06 | 285670 |
| 2022-12-27 | 14.64 | $10.14 | 173680 |
| 2022-12-23 | 15.39 | $10.16 | 222620 |
| 2022-12-22 | 16.18 | $10.15 | 723520 |
| 2022-12-21 | 17.02 | $10.38 | 501030 |
| 2022-12-20 | 17.28 | $10.39 | 419980 |
| 2022-12-19 | 17.45 | $10.27 | 239780 |
| 2022-12-16 | 17.91 | $10.32 | 346980 |
| 2022-12-15 | 18.37 | $10.32 | 169680 |
| 2022-12-14 | 18.71 | $10.52 | 191470 |
| 2022-12-13 | 18.84 | $10.58 | 562560 |
| 2022-12-12 | 18.61 | $10.35 | 623610 |
| 2022-12-09 | 19.24 | $10.37 | 247380 |
| 2022-12-08 | 19.73 | $10.33 | 906550 |
| 2022-12-07 | 20.26 | $10.49 | 551770 |
| 2022-12-06 | 20.83 | $10.28 | 283090 |
| 2022-12-05 | 21.53 | $10.30 | 590690 |
| 2022-12-02 | 22.27 | $10.63 | 431740 |
| 2022-12-01 | 22.76 | $10.76 | 453280 |
| 2022-11-30 | 22.68 | $10.72 | 281860 |
| 2022-11-29 | 22.65 | $10.58 | 230590 |
| 2022-11-28 | 22.80 | $10.63 | 385910 |
| 2022-11-25 | 22.76 | $10.71 | 393670 |
| 2022-11-23 | 22.76 | $10.64 | 141600 |
| 2022-11-22 | 22.85 | $10.49 | 497190 |
| 2022-11-21 | 23.08 | $10.37 | 399740 |
| 2022-11-18 | 23.33 | $10.35 | 530390 |
| 2022-11-17 | 22.80 | $10.35 | 427860 |
| 2022-11-16 | 22.59 | $10.32 | 316650 |
| 2022-11-15 | 22.54 | $10.41 | 359660 |
| 2022-11-14 | 22.28 | $10.39 | 695260 |
| 2022-11-11 | 22.15 | $10.41 | 212130 |
| 2022-11-10 | 21.86 | $10.22 | 610810 |
| 2022-11-09 | 21.92 | $9.68 | 303690 |
| 2022-11-08 | 22.68 | $9.76 | 535620 |
| 2022-11-07 | 23.08 | $9.70 | 787100 |
| 2022-11-04 | 23.74 | $9.65 | 529990 |
| 2022-11-03 | 24.53 | $9.28 | 712800 |
| 2022-11-02 | 25.59 | $9.31 | 398320 |
| 2022-11-01 | 26.84 | $9.47 | 618350 |
| 2022-10-31 | 28.15 | $9.06 | 825450 |
| 2022-10-28 | 28.74 | $8.89 | 388320 |
| 2022-10-27 | 28.77 | $8.80 | 472710 |
| 2022-10-26 | 28.79 | $8.92 | 272510 |
| 2022-10-25 | 29.24 | $8.97 | 576470 |
| 2022-10-24 | 29.68 | $8.64 | 811440 |
| 2022-10-21 | 29.15 | $8.71 | 452850 |
| 2022-10-20 | 28.60 | $8.53 | 665470 |
| 2022-10-19 | 28.18 | $8.53 | 266820 |
| 2022-10-18 | 27.64 | $8.64 | 644440 |
| 2022-10-17 | 27.18 | $8.73 | 645140 |
| 2022-10-14 | 26.74 | $8.55 | 420240 |
| 2022-10-13 | 26.28 | $8.63 | 651910 |
| 2022-10-12 | 25.58 | $8.60 | 407910 |
| 2022-10-11 | 25.11 | $8.70 | 860700 |
| 2022-10-10 | 24.75 | $8.84 | 611590 |
| 2022-10-07 | 24.56 | $8.86 | 606900 |
| 2022-10-06 | 24.44 | $8.99 | 274450 |
| 2022-10-05 | 24.51 | $8.97 | 449520 |
| 2022-10-04 | 24.38 | $9.04 | 1.0M |
| 2022-10-03 | 24.37 | $8.77 | 853280 |
| 2022-09-30 | 23.72 | $8.51 | 1.0M |
| 2022-09-29 | 22.59 | $8.66 | 1.3M |
| 2022-09-28 | 21.58 | $8.87 | 576960 |
| 2022-09-27 | 20.64 | $8.65 | 1.3M |
| 2022-09-26 | 19.29 | $8.77 | 594200 |
| 2022-09-23 | 17.90 | $8.88 | 455230 |
| 2022-09-22 | 16.63 | $9.13 | 751480 |
| 2022-09-21 | 15.66 | $8.99 | 357380 |
| 2022-09-20 | 14.62 | $9.24 | 403150 |
| 2022-09-19 | 13.82 | $9.41 | 527250 |
| 2022-09-16 | 12.97 | $9.34 | 265970 |
| 2022-09-15 | 11.98 | $9.45 | 391810 |
| 2022-09-14 | 11.31 | $9.61 | 253160 |
| 2022-09-13 | 10.85 | $9.44 | 269130 |
| 2022-09-12 | 10.27 | $9.81 | 418390 |
| 2022-09-09 | 10.35 | $9.86 | 340050 |
| 2022-09-08 | 10.39 | $9.72 | 498220 |
| 2022-09-07 | 10.26 | $9.62 | 391000 |
| 2022-09-06 | 9.75 | $9.66 | 294170 |
| 2022-09-02 | 9.49 | $9.80 | 234430 |
| 2022-09-01 | 9.23 | $9.98 | 394000 |
| 2022-08-31 | 9.48 | $9.96 | 213290 |
| 2022-08-30 | 9.87 | $9.99 | 229010 |
| 2022-08-29 | 10.28 | $10.02 | 278640 |
| 2022-08-26 | 10.59 | $10.13 | 444930 |
| 2022-08-25 | 11.07 | $10.41 | 386180 |
| 2022-08-24 | 11.24 | $10.19 | 283840 |
| 2022-08-23 | 11.70 | $10.02 | 387290 |
| 2022-08-22 | 12.16 | $10.04 | 322830 |
| 2022-08-19 | 12.27 | $10.23 | 423890 |
| 2022-08-18 | 12.01 | $10.30 | 348140 |
| 2022-08-17 | 12.07 | $10.33 | 316970 |
| 2022-08-16 | 12.16 | $10.36 | 373780 |
| 2022-08-15 | 12.25 | $10.39 | 275740 |
| 2022-08-12 | 11.83 | $10.40 | 635940 |
| 2022-08-11 | 11.39 | $10.10 | 568780 |
| 2022-08-10 | 11.28 | $10.07 | 300660 |
| 2022-08-09 | 11.27 | $9.75 | 753170 |
| 2022-08-08 | 11.81 | $9.86 | 838450 |
| 2022-08-05 | 12.07 | $9.89 | 239550 |
| 2022-08-04 | 12.64 | $9.92 | 153090 |
| 2022-08-03 | 13.25 | $9.92 | 390960 |
| 2022-08-02 | 13.50 | $9.77 | 352900 |
| 2022-08-01 | 13.91 | $10.02 | 379680 |
| 2022-07-29 | 13.97 | $9.79 | 359390 |
| 2022-07-28 | 14.32 | $10.02 | 359600 |
| 2022-07-27 | 14.46 | $10.01 | 171500 |
| 2022-07-26 | 14.99 | $9.78 | 246790 |
| 2022-07-25 | 15.12 | $9.91 | 246250 |
| 2022-07-22 | 15.04 | $9.98 | 293520 |
| 2022-07-21 | 14.83 | $10.00 | 379440 |
| 2022-07-20 | 14.98 | $9.81 | 444320 |
| 2022-07-19 | 15.71 | $9.69 | 729390 |
| 2022-07-18 | 16.28 | $9.37 | 586370 |
| 2022-07-15 | 16.37 | $9.30 | 314170 |
| 2022-07-14 | 16.39 | $9.25 | 312570 |
| 2022-07-13 | 15.84 | $9.45 | 244430 |
| 2022-07-12 | 15.72 | $9.49 | 268070 |
| 2022-07-11 | 15.79 | $9.44 | 450920 |
| 2022-07-08 | 15.78 | $9.65 | 276810 |
| 2022-07-07 | 16.00 | $9.54 | 491970 |
| 2022-07-06 | 16.01 | $9.37 | 567390 |
| 2022-07-05 | 15.58 | $9.45 | 520180 |
| 2022-07-01 | 15.18 | $9.55 | 332150 |
| 2022-06-30 | 14.81 | $9.45 | 243430 |
| 2022-06-29 | 14.01 | $9.62 | 254190 |
| 2022-06-28 | 13.95 | $9.76 | 525350 |
| 2022-06-27 | 14.18 | $9.71 | 593800 |
| 2022-06-24 | 14.10 | $9.59 | 391740 |
| 2022-06-23 | 13.57 | $9.52 | 348870 |
| 2022-06-22 | 12.86 | $9.53 | 339100 |
| 2022-06-21 | 12.31 | $9.66 | 490770 |
| 2022-06-17 | 11.90 | $9.66 | 259910 |
| 2022-06-16 | 11.48 | $9.77 | 326640 |
| 2022-06-15 | 11.34 | $10.04 | 360090 |
| 2022-06-14 | 11.32 | $9.96 | 413420 |
| 2022-06-13 | 11.46 | $9.94 | 394650 |
| 2022-06-10 | 11.73 | $10.18 | 293300 |
| 2022-06-09 | 12.26 | $10.21 | 216950 |
| 2022-06-08 | 12.65 | $10.40 | 154380 |
| 2022-06-07 | 12.60 | $10.56 | 229250 |
| 2022-06-06 | 12.29 | $10.47 | 180090 |
| 2022-06-03 | 11.98 | $10.40 | 223810 |
| 2022-06-02 | 11.88 | $10.57 | 372180 |
| 2022-06-01 | 11.55 | $10.41 | 336510 |
| 2022-05-31 | 11.31 | $10.36 | 877320 |
| 2022-05-27 | 11.24 | $10.62 | 720090 |
| 2022-05-26 | 10.64 | $10.58 | 394540 |
| 2022-05-25 | 10.06 | $10.52 | 211280 |
| 2022-05-24 | 9.54 | $10.48 | 278590 |
| 2022-05-23 | 9.07 | $10.44 | 352300 |
| 2022-05-20 | 8.62 | $10.34 | 338990 |
| 2022-05-19 | 8.14 | $10.22 | 372720 |
| 2022-05-18 | 8.02 | $9.91 | 277800 |
| 2022-05-17 | 8.12 | $10.05 | 343220 |
| 2022-05-16 | 8.41 | $9.95 | 404890 |
| 2022-05-13 | 8.76 | $10.05 | 344120 |
| 2022-05-12 | 9.00 | $9.61 | 431780 |
| 2022-05-11 | 9.43 | $9.59 | 549950 |
| 2022-05-10 | 9.70 | $9.86 | 453600 |
| 2022-05-09 | 10.14 | $9.67 | 524500 |
| 2022-05-06 | 10.64 | $9.92 | 562290 |
| 2022-05-05 | 10.90 | $9.87 | 279010 |
| 2022-05-04 | 11.18 | $10.24 | 434360 |
| 2022-05-03 | 11.30 | $10.06 | 475070 |
| 2022-05-02 | 11.81 | $9.95 | 673400 |
| 2022-04-29 | 12.41 | $9.42 | 254140 |
| 2022-04-28 | 12.57 | $9.64 | 571530 |
| 2022-04-27 | 12.82 | $9.24 | 455230 |
| 2022-04-26 | 12.49 | $9.03 | 516060 |
| 2022-04-25 | 12.23 | $9.51 | 656620 |
| 2022-04-22 | 12.40 | $9.31 | 312380 |
| 2022-04-21 | 12.59 | $9.40 | 363140 |
| 2022-04-20 | 13.08 | $9.43 | 661720 |
| 2022-04-19 | 13.47 | $9.25 | 904430 |
| 2022-04-18 | 13.42 | $9.18 | 412230 |
| 2022-04-14 | 13.46 | $9.42 | 414060 |
| 2022-04-13 | 13.74 | $9.32 | 431720 |
| 2022-04-12 | 13.76 | $9.14 | 690280 |
| 2022-04-11 | 13.61 | $9.32 | 1.8M |
| 2022-04-08 | 13.96 | $9.55 | 1.5M |
| 2022-04-07 | 14.24 | $9.45 | 593220 |
| 2022-04-06 | 14.39 | $9.63 | 948010 |
| 2022-04-05 | 14.63 | $9.83 | 800230 |
| 2022-04-04 | 15.37 | $10.10 | 977510 |
| 2022-04-01 | 16.04 | $9.99 | 410040 |
| 2022-03-31 | 16.85 | $10.01 | 430110 |
| 2022-03-30 | 17.42 | $10.11 | 189560 |
| 2022-03-29 | 18.01 | $10.05 | 246800 |
| 2022-03-28 | 18.93 | $10.00 | 286790 |
| 2022-03-25 | 19.72 | $10.15 | 240360 |
| 2022-03-24 | 20.64 | $10.14 | 204360 |
| 2022-03-23 | 21.65 | $10.14 | 370590 |
| 2022-03-22 | 22.47 | $9.99 | 595950 |
| 2022-03-21 | 23.55 | $9.96 | 281890 |
| 2022-03-18 | 24.59 | $9.95 | 259820 |
| 2022-03-17 | 25.68 | $9.53 | 349180 |
| 2022-03-16 | 26.30 | $9.38 | 365770 |
| 2022-03-15 | 26.68 | $8.98 | 884420 |
| 2022-03-14 | 26.45 | $8.75 | 615610 |
| 2022-03-11 | 26.01 | $8.74 | 312630 |
| 2022-03-10 | 25.55 | $8.86 | 783000 |
| 2022-03-09 | 25.15 | $8.91 | 548420 |
| 2022-03-08 | 24.62 | $8.30 | 1.6M |
| 2022-03-07 | 23.29 | $8.55 | 1.4M |
| 2022-03-04 | 22.24 | $9.10 | 1.7M |
| 2022-03-03 | 21.62 | $9.29 | 1.5M |
| 2022-03-02 | 21.10 | $9.49 | 1.0M |
| 2022-03-01 | 20.55 | $9.59 | 732370 |
| 2022-02-28 | 20.41 | $9.89 | 1.5M |
| 2022-02-25 | 20.39 | $10.00 | 323180 |
| 2022-02-24 | 20.37 | $9.63 | 618290 |
| 2022-02-23 | 19.54 | $10.02 | 428650 |
| 2022-02-22 | 19.28 | $10.17 | 464530 |
| 2022-02-18 | 19.00 | $10.50 | 282390 |
| 2022-02-17 | 19.51 | $10.53 | 499880 |
| 2022-02-16 | 20.13 | $10.28 | 433060 |
| 2022-02-15 | 19.89 | $10.20 | 667630 |
| 2022-02-14 | 19.43 | $10.02 | 426430 |
| 2022-02-11 | 19.21 | $10.32 | 169580 |
| 2022-02-10 | 19.42 | $10.38 | 348490 |
| 2022-02-09 | 19.82 | $10.46 | 368080 |
| 2022-02-08 | 20.10 | $10.34 | 390370 |
| 2022-02-07 | 20.18 | $10.22 | 295400 |
| 2022-02-04 | 20.05 | $10.21 | 235430 |
| 2022-02-03 | 19.83 | $10.07 | 886340 |
| 2022-02-02 | 19.47 | $10.20 | 2.1M |
| 2022-02-01 | 19.09 | $10.13 | 10.8M |
| 2022-01-31 | 18.20 | $10.39 | 3.9M |
| 2022-01-28 | 17.43 | $10.43 | 943970 |
| 2022-01-27 | 16.69 | $10.52 | 1.4M |
| 2022-01-26 | 16.07 | $10.69 | 638970 |
| 2022-01-25 | 15.67 | $10.91 | 442390 |
| 2022-01-24 | 15.43 | $10.85 | 415460 |
| 2022-01-21 | 15.18 | $11.00 | 579920 |
| 2022-01-20 | 15.29 | $11.09 | 441790 |
| 2022-01-19 | 15.47 | $11.23 | 330970 |
| 2022-01-18 | 15.86 | $11.60 | 455650 |
| 2022-01-14 | 16.61 | $12.15 | 180730 |
| 2022-01-13 | 16.63 | $12.12 | 231300 |
| 2022-01-12 | 16.43 | $11.98 | 223280 |
| 2022-01-11 | 16.49 | $11.87 | 410250 |
| 2022-01-10 | 16.76 | $11.58 | 447990 |
| 2022-01-07 | 17.37 | $11.62 | 262360 |
| 2022-01-06 | 17.98 | $11.60 | 516250 |
| 2022-01-05 | 18.66 | $11.54 | 725470 |
| 2022-01-04 | 19.38 | $11.21 | 839720 |
| 2022-01-03 | 19.93 | $10.81 | 356780 |
| 2021-12-31 | 19.79 | $10.84 | 211150 |
| 2021-12-30 | 19.67 | $10.85 | 382290 |
| 2021-12-29 | 19.55 | $10.79 | 173250 |
| 2021-12-28 | 19.24 | $10.95 | 647320 |
| 2021-12-27 | 19.07 | $10.80 | 792980 |
| 2021-12-23 | 18.64 | $10.65 | 1.2M |
| 2021-12-22 | 17.87 | $10.95 | 762980 |
| 2021-12-21 | 17.56 | $11.04 | 836670 |
| 2021-12-20 | 17.24 | $11.03 | 949990 |
| 2021-12-17 | 16.79 | $11.20 | 742250 |
| 2021-12-16 | 16.51 | $11.28 | 283670 |
| 2021-12-15 | 16.43 | $11.10 | 326830 |
| 2021-12-14 | 15.93 | $11.03 | 537410 |
| 2021-12-13 | 15.28 | $11.28 | 242830 |
| 2021-12-10 | 14.91 | $11.57 | 413440 |
| 2021-12-09 | 14.85 | $11.29 | 1.1M |
| 2021-12-08 | 14.18 | $11.56 | 10.1M |
| 2021-12-07 | 13.83 | $11.73 | 5.6M |
| 2021-12-06 | 13.74 | $11.92 | 285650 |
| 2021-12-03 | 13.86 | $12.01 | 186820 |
| 2021-12-02 | 14.13 | $11.93 | 269760 |
| 2021-12-01 | 14.27 | $11.76 | 310210 |
| 2021-11-30 | 14.41 | $11.82 | 440600 |
| 2021-11-29 | 14.42 | $12.27 | 239940 |
| 2021-11-26 | 15.16 | $12.18 | 242590 |
| 2021-11-24 | 15.94 | $12.70 | 178090 |
| 2021-11-23 | 15.75 | $12.71 | 234410 |
| 2021-11-22 | 15.47 | $12.81 | 208870 |
| 2021-11-19 | 14.98 | $12.67 | 180820 |
| 2021-11-18 | 14.50 | $12.63 | 289010 |
| 2021-11-17 | 14.45 | $12.61 | 197880 |
| 2021-11-16 | 14.33 | $12.84 | 228450 |
| 2021-11-15 | 13.90 | $12.73 | 152520 |
| 2021-11-12 | 13.77 | $12.86 | 585730 |
| 2021-11-11 | 13.33 | $12.53 | 392270 |
| 2021-11-10 | 13.24 | $12.30 | 170710 |
| 2021-11-09 | 13.27 | $12.46 | 126550 |
| 2021-11-08 | 13.10 | $12.63 | 135700 |
| 2021-11-05 | 12.55 | $12.43 | 154750 |
| 2021-11-04 | 12.43 | $12.13 | 126750 |
| 2021-11-03 | 12.79 | $11.95 | 164830 |
| 2021-11-02 | 13.44 | $11.87 | 312080 |
| 2021-11-01 | 14.06 | $11.89 | 194440 |
| 2021-10-29 | 14.71 | $11.58 | 194400 |
| 2021-10-28 | 14.99 | $11.79 | 251440 |
| 2021-10-27 | 15.76 | $11.51 | 177280 |
| 2021-10-26 | 16.57 | $11.88 | 248760 |
| 2021-10-25 | 16.77 | $11.95 | 161260 |
| 2021-10-22 | 16.95 | $11.77 | 161970 |
| 2021-10-21 | 17.39 | $11.69 | 131010 |
| 2021-10-20 | 17.95 | $12.01 | 116770 |
| 2021-10-19 | 18.17 | $11.82 | 174420 |
| 2021-10-18 | 18.71 | $11.74 | 121220 |
| 2021-10-15 | 19.41 | $11.80 | 138150 |
| 2021-10-14 | 19.92 | $11.63 | 217100 |
| 2021-10-13 | 20.73 | $11.49 | 116680 |
| 2021-10-12 | 21.69 | $11.50 | 115640 |
| 2021-10-11 | 22.63 | $11.61 | 330890 |
| 2021-10-08 | 23.52 | $11.29 | 236830 |
| 2021-10-07 | 24.43 | $11.43 | 547850 |
| 2021-10-06 | 25.57 | $11.44 | 166560 |
| 2021-10-05 | 26.77 | $11.52 | 249400 |
| 2021-10-04 | 28.12 | $11.30 | 242210 |
| 2021-10-01 | 29.54 | $11.79 | 140400 |
| 2021-09-30 | 30.69 | $11.86 | 147730 |
| 2021-09-29 | 31.36 | $11.90 | 182270 |
| 2021-09-28 | 31.99 | $12.15 | 952550 |
| 2021-09-27 | 32.25 | $12.36 | 659780 |
| 2021-09-24 | 32.09 | $11.79 | 157990 |
| 2021-09-23 | 32.54 | $11.75 | 181230 |
| 2021-09-22 | 33.08 | $11.68 | 154810 |
| 2021-09-21 | 33.73 | $11.84 | 204660 |
| 2021-09-20 | 34.42 | $11.70 | 165080 |
| 2021-09-17 | 35.25 | $11.96 | 710040 |
| 2021-09-16 | 35.49 | $12.05 | 867520 |
| 2021-09-15 | 35.85 | $12.10 | 136740 |
| 2021-09-14 | 36.09 | $12.03 | 223880 |
| 2021-09-13 | 36.34 | $12.13 | 209350 |
| 2021-09-10 | 36.60 | $11.84 | 181480 |
| 2021-09-09 | 37.02 | $12.01 | 225910 |
| 2021-09-08 | 37.22 | $11.89 | 279020 |
| 2021-09-07 | 37.47 | $11.97 | 103300 |
| 2021-09-03 | 37.74 | $12.04 | 137370 |
| 2021-09-02 | 37.95 | $11.35 | 1.1M |
| 2021-09-01 | 38.73 | $11.25 | 1.4M |
| 2021-08-31 | 39.66 | $11.03 | 121360 |
| 2021-08-30 | 40.71 | $11.20 | 163450 |
| 2021-08-27 | 41.60 | $11.11 | 813290 |
| 2021-08-26 | 42.62 | $11.00 | 194250 |
| 2021-08-25 | 43.26 | $11.30 | 158200 |
| 2021-08-24 | 43.53 | $11.22 | 128620 |
| 2021-08-23 | 43.81 | $11.20 | 301810 |
| 2021-08-20 | 44.23 | $10.96 | 181520 |
| 2021-08-19 | 44.87 | $10.99 | 200290 |
| 2021-08-18 | 45.20 | $11.21 | 158190 |
| 2021-08-17 | 45.27 | $11.41 | 248320 |
| 2021-08-16 | 45.23 | $11.42 | 299360 |
| 2021-08-13 | 45.15 | $11.48 | 342160 |
| 2021-08-12 | 44.71 | $11.41 | 314970 |
| 2021-08-11 | 44.28 | $11.37 | 350660 |
| 2021-08-10 | 43.85 | $11.05 | 186570 |
| 2021-08-09 | 43.54 | $11.05 | 129210 |
| 2021-08-06 | 43.20 | $11.06 | 110170 |
| 2021-08-05 | 42.80 | $11.11 | 170090 |
| 2021-08-04 | 42.30 | $11.12 | 189210 |
| 2021-08-03 | 41.77 | $11.24 | 261860 |
| 2021-08-02 | 41.21 | $11.17 | 145260 |
| 2021-07-30 | 40.62 | $11.20 | 348280 |
| 2021-07-29 | 39.92 | $11.74 | 250180 |
| 2021-07-28 | 38.55 | $11.79 | 101480 |
| 2021-07-27 | 37.05 | $11.68 | 227330 |
| 2021-07-26 | 35.51 | $11.82 | 240870 |
| 2021-07-23 | 33.88 | $11.72 | 145430 |
| 2021-07-22 | 32.21 | $11.63 | 311010 |
| 2021-07-21 | 30.47 | $11.66 | 212100 |
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