Is Gladstone Land Corporation (LAND) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gladstone Land Corporation (LAND) research center and poll results.
NASDAQ : LAND
Gladstone Land Corporation
$8.755 USD
-$0.18 (-2.07%)
- Volume
- 604.69K
- Average Volume
- 638.57K
- Market Capitalization
- $377.66M
- P/E Ratio
- -11.22
- Dividend Yield
- 6.40%
- Price Target
- $14.00
- Year High
- $13.00
- Year Low
- $8.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$7.67
- Current Ratio
- $1.15
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.62
2026-07-17
Close Price
$8.76
Vol: 604691
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.61
Average
16.63
Maximum
38.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.62 | $8.76 | 604691 |
| 2026-07-16 | 8.61 | $8.94 | 804837 |
| 2026-07-15 | 8.61 | $8.66 | 443664 |
| 2026-07-14 | 8.62 | $8.66 | 506233 |
| 2026-07-13 | 8.63 | $8.60 | 561949 |
| 2026-07-10 | 8.65 | $8.56 | 435000 |
| 2026-07-09 | 8.68 | $8.56 | 365424 |
| 2026-07-08 | 8.71 | $8.49 | 761700 |
| 2026-07-07 | 8.74 | $8.56 | 725289 |
| 2026-07-06 | 8.78 | $8.55 | 544214 |
| 2026-07-02 | 8.82 | $8.65 | 517196 |
| 2026-07-01 | 8.85 | $8.63 | 729311 |
| 2026-06-30 | 8.88 | $8.53 | 746166 |
| 2026-06-29 | 8.91 | $8.61 | 844028 |
| 2026-06-26 | 8.96 | $8.61 | 2.0M |
| 2026-06-25 | 9.01 | $8.50 | 631201 |
| 2026-06-24 | 9.06 | $8.60 | 763937 |
| 2026-06-23 | 9.10 | $8.75 | 590409 |
| 2026-06-22 | 9.14 | $8.59 | 948163 |
| 2026-06-18 | 9.19 | $8.66 | 962400 |
| 2026-06-17 | 9.23 | $8.57 | 755393 |
| 2026-06-16 | 9.27 | $8.78 | 592532 |
| 2026-06-15 | 9.32 | $8.85 | 1.1M |
| 2026-06-12 | 9.35 | $8.96 | 690627 |
| 2026-06-11 | 9.37 | $9.00 | 682018 |
| 2026-06-10 | 9.40 | $9.11 | 441700 |
| 2026-06-09 | 9.41 | $9.24 | 401100 |
| 2026-06-08 | 9.42 | $9.12 | 546415 |
| 2026-06-05 | 9.45 | $9.27 | 488041 |
| 2026-06-04 | 9.48 | $9.33 | 359534 |
| 2026-06-03 | 9.50 | $9.19 | 578191 |
| 2026-06-02 | 9.52 | $9.32 | 387879 |
| 2026-06-01 | 9.54 | $9.19 | 592148 |
| 2026-05-29 | 9.57 | $9.48 | 786793 |
| 2026-05-28 | 9.57 | $9.59 | 396200 |
| 2026-05-27 | 9.58 | $9.52 | 380470 |
| 2026-05-26 | 9.60 | $9.48 | 565291 |
| 2026-05-22 | 9.62 | $9.63 | 740119 |
| 2026-05-21 | 9.64 | $9.53 | 554451 |
| 2026-05-20 | 9.66 | $9.44 | 617525 |
| 2026-05-19 | 9.70 | $9.44 | 479917 |
| 2026-05-18 | 9.73 | $9.66 | 542690 |
| 2026-05-15 | 9.76 | $9.40 | 498807 |
| 2026-05-14 | 9.80 | $9.44 | 708632 |
| 2026-05-13 | 9.84 | $9.53 | 713900 |
| 2026-05-12 | 9.89 | $9.45 | 1.0M |
| 2026-05-11 | 9.95 | $9.44 | 690100 |
| 2026-05-08 | 10.00 | $9.73 | 437036 |
| 2026-05-07 | 10.03 | $9.75 | 371400 |
| 2026-05-06 | 10.06 | $9.79 | 633865 |
| 2026-05-05 | 10.08 | $9.63 | 554259 |
| 2026-05-04 | 10.12 | $9.59 | 601300 |
| 2026-05-01 | 10.16 | $9.78 | 522411 |
| 2026-04-30 | 10.19 | $9.59 | 756506 |
| 2026-04-29 | 10.23 | $9.69 | 626800 |
| 2026-04-28 | 10.25 | $10.06 | 943498 |
| 2026-04-27 | 10.26 | $9.91 | 651800 |
| 2026-04-24 | 10.25 | $9.93 | 656937 |
| 2026-04-23 | 10.27 | $10.03 | 364000 |
| 2026-04-22 | 10.28 | $10.10 | 450800 |
| 2026-04-21 | 10.30 | $10.01 | 523600 |
| 2026-04-20 | 10.32 | $10.26 | 656628 |
| 2026-04-17 | 10.34 | $10.30 | 448549 |
| 2026-04-16 | 10.37 | $10.32 | 400412 |
| 2026-04-15 | 10.43 | $10.39 | 397201 |
| 2026-04-14 | 10.50 | $10.65 | 784725 |
| 2026-04-13 | 10.55 | $10.42 | 439190 |
| 2026-04-10 | 10.60 | $10.39 | 389400 |
| 2026-04-09 | 10.67 | $10.32 | 439500 |
| 2026-04-08 | 10.75 | $10.28 | 337294 |
| 2026-04-07 | 10.84 | $10.37 | 350316 |
| 2026-04-06 | 10.91 | $10.48 | 434025 |
| 2026-04-02 | 10.97 | $10.34 | 403581 |
| 2026-04-01 | 11.04 | $10.26 | 445447 |
| 2026-03-31 | 11.13 | $10.20 | 452756 |
| 2026-03-30 | 11.22 | $10.14 | 598333 |
| 2026-03-27 | 11.32 | $9.87 | 534500 |
| 2026-03-26 | 11.44 | $10.19 | 542901 |
| 2026-03-25 | 11.56 | $10.33 | 406757 |
| 2026-03-24 | 11.66 | $10.40 | 503800 |
| 2026-03-23 | 11.72 | $10.56 | 436503 |
| 2026-03-20 | 11.76 | $10.53 | 986800 |
| 2026-03-19 | 11.78 | $10.99 | 838223 |
| 2026-03-18 | 11.78 | $11.44 | 492715 |
| 2026-03-17 | 11.76 | $11.80 | 412536 |
| 2026-03-16 | 11.74 | $11.66 | 439100 |
| 2026-03-13 | 11.71 | $11.36 | 504900 |
| 2026-03-12 | 11.69 | $11.84 | 511624 |
| 2026-03-11 | 11.65 | $11.95 | 398534 |
| 2026-03-10 | 11.60 | $12.01 | 437827 |
| 2026-03-09 | 11.55 | $11.80 | 565561 |
| 2026-03-06 | 11.51 | $11.73 | 502629 |
| 2026-03-05 | 11.48 | $11.81 | 523855 |
| 2026-03-04 | 11.44 | $12.03 | 609702 |
| 2026-03-03 | 11.39 | $12.02 | 664631 |
| 2026-03-02 | 11.33 | $12.16 | 967739 |
| 2026-02-27 | 11.28 | $12.28 | 1.0M |
| 2026-02-26 | 11.19 | $12.42 | 1.0M |
| 2026-02-25 | 11.05 | $12.50 | 1.7M |
| 2026-02-24 | 10.92 | $11.51 | 610300 |
| 2026-02-23 | 10.82 | $11.31 | 883213 |
| 2026-02-20 | 10.74 | $10.91 | 555412 |
| 2026-02-19 | 10.68 | $10.99 | 805000 |
| 2026-02-18 | 10.63 | $11.04 | 920806 |
| 2026-02-17 | 10.57 | $11.42 | 1.1M |
| 2026-02-13 | 10.50 | $11.19 | 588585 |
| 2026-02-12 | 10.44 | $10.83 | 521700 |
| 2026-02-11 | 10.38 | $11.15 | 546900 |
| 2026-02-10 | 10.31 | $10.95 | 483605 |
| 2026-02-09 | 10.24 | $10.93 | 644568 |
| 2026-02-06 | 10.16 | $11.01 | 1.1M |
| 2026-02-05 | 10.08 | $11.12 | 817200 |
| 2026-02-04 | 9.99 | $11.07 | 950104 |
| 2026-02-03 | 9.91 | $11.00 | 929318 |
| 2026-02-02 | 9.83 | $10.78 | 1.4M |
| 2026-01-30 | 9.74 | $11.15 | 1.7M |
| 2026-01-29 | 9.64 | $10.44 | 2.1M |
| 2026-01-28 | 9.58 | $9.75 | 719618 |
| 2026-01-27 | 9.53 | $9.78 | 751200 |
| 2026-01-26 | 9.48 | $9.60 | 1.0M |
| 2026-01-23 | 9.45 | $9.62 | 620445 |
| 2026-01-22 | 9.41 | $9.82 | 493300 |
| 2026-01-21 | 9.35 | $9.86 | 612325 |
| 2026-01-20 | 9.30 | $9.83 | 649200 |
| 2026-01-16 | 9.25 | $10.03 | 712600 |
| 2026-01-15 | 9.19 | $9.99 | 997300 |
| 2026-01-14 | 9.13 | $9.71 | 881433 |
| 2026-01-13 | 9.08 | $9.67 | 665457 |
| 2026-01-12 | 9.05 | $9.58 | 534600 |
| 2026-01-09 | 9.02 | $9.43 | 417800 |
| 2026-01-08 | 9.00 | $9.39 | 531105 |
| 2026-01-07 | 8.99 | $9.35 | 467835 |
| 2026-01-06 | 8.98 | $9.44 | 594262 |
| 2026-01-05 | 8.96 | $9.30 | 763700 |
| 2026-01-02 | 8.96 | $9.13 | 605528 |
| 2025-12-31 | 8.96 | $9.15 | 496803 |
| 2025-12-30 | 8.96 | $9.09 | 433476 |
| 2025-12-29 | 8.97 | $8.89 | 577900 |
| 2025-12-26 | 8.99 | $8.81 | 354700 |
| 2025-12-24 | 9.01 | $8.87 | 314144 |
| 2025-12-23 | 9.03 | $8.76 | 603900 |
| 2025-12-22 | 9.05 | $8.80 | 656700 |
| 2025-12-19 | 9.06 | $8.79 | 596414 |
| 2025-12-18 | 9.07 | $8.90 | 424700 |
| 2025-12-17 | 9.08 | $8.84 | 536511 |
| 2025-12-16 | 9.10 | $8.73 | 687939 |
| 2025-12-15 | 9.14 | $8.76 | 1.2M |
| 2025-12-12 | 9.18 | $8.97 | 542333 |
| 2025-12-11 | 9.22 | $9.01 | 540908 |
| 2025-12-10 | 9.26 | $9.04 | 650442 |
| 2025-12-09 | 9.31 | $9.11 | 466950 |
| 2025-12-08 | 9.34 | $9.12 | 374829 |
| 2025-12-05 | 9.36 | $9.13 | 319825 |
| 2025-12-04 | 9.37 | $9.22 | 359055 |
| 2025-12-03 | 9.37 | $9.22 | 331672 |
| 2025-12-02 | 9.36 | $9.16 | 465654 |
| 2025-12-01 | 9.36 | $9.20 | 351720 |
| 2025-11-28 | 9.36 | $9.31 | 278925 |
| 2025-11-26 | 9.34 | $9.30 | 395995 |
| 2025-11-25 | 9.33 | $9.19 | 341701 |
| 2025-11-24 | 9.33 | $9.10 | 289190 |
| 2025-11-21 | 9.34 | $9.17 | 482671 |
| 2025-11-20 | 9.34 | $8.94 | 396625 |
| 2025-11-19 | 9.34 | $9.03 | 426500 |
| 2025-11-18 | 9.34 | $9.38 | 297826 |
| 2025-11-17 | 9.32 | $9.39 | 291917 |
| 2025-11-14 | 9.30 | $9.60 | 384800 |
| 2025-11-13 | 9.27 | $9.72 | 808946 |
| 2025-11-12 | 9.25 | $9.89 | 461692 |
| 2025-11-11 | 9.22 | $9.99 | 606942 |
| 2025-11-10 | 9.18 | $9.82 | 660977 |
| 2025-11-07 | 9.15 | $9.39 | 389500 |
| 2025-11-06 | 9.13 | $9.33 | 560422 |
| 2025-11-05 | 9.12 | $9.24 | 333900 |
| 2025-11-04 | 9.12 | $9.11 | 437400 |
| 2025-11-03 | 9.12 | $9.16 | 349100 |
| 2025-10-31 | 9.12 | $9.06 | 371914 |
| 2025-10-30 | 9.13 | $8.97 | 279537 |
| 2025-10-29 | 9.14 | $9.11 | 470015 |
| 2025-10-28 | 9.15 | $9.22 | 325000 |
| 2025-10-27 | 9.15 | $9.19 | 351528 |
| 2025-10-24 | 9.15 | $9.16 | 305330 |
| 2025-10-23 | 9.14 | $9.01 | 278300 |
| 2025-10-22 | 9.15 | $9.04 | 413234 |
| 2025-10-21 | 9.17 | $8.92 | 311100 |
| 2025-10-20 | 9.19 | $9.08 | 311283 |
| 2025-10-17 | 9.19 | $9.05 | 274183 |
| 2025-10-16 | 9.20 | $9.17 | 251730 |
| 2025-10-15 | 9.21 | $9.29 | 336400 |
| 2025-10-14 | 9.20 | $9.26 | 354151 |
| 2025-10-13 | 9.18 | $9.27 | 563532 |
| 2025-10-10 | 9.16 | $9.01 | 568913 |
| 2025-10-09 | 9.15 | $9.12 | 257700 |
| 2025-10-08 | 9.14 | $9.15 | 233025 |
| 2025-10-07 | 9.13 | $9.12 | 311660 |
| 2025-10-06 | 9.12 | $9.14 | 363511 |
| 2025-10-03 | 9.11 | $9.23 | 323738 |
| 2025-10-02 | 9.10 | $9.25 | 739415 |
| 2025-10-01 | 9.09 | $9.33 | 494893 |
| 2025-09-30 | 9.07 | $9.16 | 274906 |
| 2025-09-29 | 9.06 | $9.15 | 295748 |
| 2025-09-26 | 9.06 | $9.12 | 293000 |
| 2025-09-25 | 9.07 | $9.14 | 337625 |
| 2025-09-24 | 9.07 | $9.34 | 424238 |
| 2025-09-23 | 9.05 | $9.32 | 286163 |
| 2025-09-22 | 9.04 | $9.19 | 452300 |
| 2025-09-19 | 9.04 | $9.26 | 669937 |
| 2025-09-18 | 9.02 | $9.37 | 667132 |
| 2025-09-17 | 9.00 | $9.00 | 583030 |
| 2025-09-16 | 9.00 | $8.94 | 439427 |
| 2025-09-15 | 8.99 | $8.87 | 348127 |
| 2025-09-12 | 8.99 | $8.86 | 385334 |
| 2025-09-11 | 8.99 | $8.91 | 804944 |
| 2025-09-10 | 8.99 | $8.87 | 292248 |
| 2025-09-09 | 8.99 | $8.90 | 367855 |
| 2025-09-08 | 8.98 | $9.01 | 323902 |
| 2025-09-05 | 8.97 | $8.98 | 411400 |
| 2025-09-04 | 8.97 | $9.03 | 276813 |
| 2025-09-03 | 8.98 | $8.99 | 344300 |
| 2025-09-02 | 8.99 | $8.94 | 478400 |
| 2025-08-29 | 9.00 | $9.20 | 352366 |
| 2025-08-28 | 9.00 | $9.20 | 230326 |
| 2025-08-27 | 9.00 | $9.14 | 290526 |
| 2025-08-26 | 9.01 | $9.09 | 187119 |
| 2025-08-25 | 9.03 | $9.06 | 329052 |
| 2025-08-22 | 9.05 | $9.14 | 369821 |
| 2025-08-21 | 9.08 | $8.91 | 257516 |
| 2025-08-20 | 9.18 | $8.92 | 322722 |
| 2025-08-19 | 9.27 | $8.97 | 334500 |
| 2025-08-18 | 9.35 | $8.84 | 400403 |
| 2025-08-15 | 9.42 | $8.88 | 363200 |
| 2025-08-14 | 9.50 | $8.84 | 333848 |
| 2025-08-13 | 9.57 | $8.98 | 366925 |
| 2025-08-12 | 9.63 | $8.87 | 512736 |
| 2025-08-11 | 9.70 | $8.65 | 621000 |
| 2025-08-08 | 9.80 | $8.69 | 1.6M |
| 2025-08-07 | 9.90 | $9.14 | 475600 |
| 2025-08-06 | 9.97 | $9.11 | 270485 |
| 2025-08-05 | 10.03 | $9.23 | 442644 |
| 2025-08-04 | 10.09 | $9.13 | 429145 |
| 2025-08-01 | 10.16 | $9.11 | 647006 |
| 2025-07-31 | 10.23 | $9.20 | 606124 |
| 2025-07-30 | 10.31 | $9.39 | 731902 |
| 2025-07-29 | 10.35 | $9.59 | 638676 |
| 2025-07-28 | 10.38 | $9.50 | 1.2M |
| 2025-07-25 | 10.42 | $9.73 | 1.6M |
| 2025-07-24 | 10.45 | $10.77 | 275319 |
| 2025-07-23 | 10.42 | $10.80 | 287732 |
| 2025-07-22 | 10.40 | $10.56 | 299340 |
| 2025-07-21 | 10.39 | $10.31 | 257433 |
| 2025-07-18 | 10.38 | $10.31 | 249782 |
| 2025-07-17 | 10.37 | $10.26 | 292300 |
| 2025-07-16 | 10.36 | $10.30 | 284949 |
| 2025-07-15 | 10.35 | $10.22 | 261700 |
| 2025-07-14 | 10.35 | $10.58 | 295826 |
| 2025-07-11 | 10.33 | $10.66 | 281490 |
| 2025-07-10 | 10.30 | $10.57 | 315000 |
| 2025-07-09 | 10.29 | $10.47 | 221606 |
| 2025-07-08 | 10.26 | $10.40 | 442100 |
| 2025-07-07 | 10.23 | $10.38 | 418332 |
| 2025-07-03 | 10.20 | $10.68 | 185944 |
| 2025-07-02 | 10.15 | $10.64 | 459700 |
| 2025-07-01 | 10.11 | $10.34 | 326900 |
| 2025-06-30 | 10.09 | $10.17 | 325100 |
| 2025-06-27 | 10.08 | $10.26 | 1.1M |
| 2025-06-26 | 10.06 | $10.30 | 285530 |
| 2025-06-25 | 10.03 | $10.13 | 423113 |
| 2025-06-24 | 10.02 | $10.38 | 267640 |
| 2025-06-23 | 9.98 | $10.46 | 405800 |
| 2025-06-20 | 9.93 | $10.18 | 335172 |
| 2025-06-18 | 9.89 | $10.09 | 373500 |
| 2025-06-17 | 9.87 | $9.96 | 275208 |
| 2025-06-16 | 9.86 | $10.15 | 231100 |
| 2025-06-13 | 9.85 | $10.12 | 208832 |
| 2025-06-12 | 9.83 | $10.22 | 244200 |
| 2025-06-11 | 9.79 | $10.13 | 261178 |
| 2025-06-10 | 9.78 | $10.28 | 330945 |
| 2025-06-09 | 9.75 | $10.01 | 251483 |
| 2025-06-06 | 9.73 | $9.79 | 203100 |
| 2025-06-05 | 9.71 | $9.65 | 274755 |
| 2025-06-04 | 9.69 | $9.80 | 279956 |
| 2025-06-03 | 9.67 | $9.85 | 248100 |
| 2025-06-02 | 9.66 | $9.87 | 202700 |
| 2025-05-30 | 9.66 | $9.89 | 188102 |
| 2025-05-29 | 9.66 | $9.86 | 212594 |
| 2025-05-28 | 9.66 | $9.74 | 302029 |
| 2025-05-27 | 9.67 | $9.92 | 364800 |
| 2025-05-23 | 9.67 | $9.59 | 300918 |
| 2025-05-22 | 9.68 | $9.50 | 341851 |
| 2025-05-21 | 9.70 | $9.46 | 392065 |
| 2025-05-20 | 9.71 | $9.68 | 254000 |
| 2025-05-19 | 9.72 | $9.74 | 273759 |
| 2025-05-16 | 9.72 | $9.80 | 274237 |
| 2025-05-15 | 9.71 | $9.77 | 240602 |
| 2025-05-14 | 9.70 | $9.53 | 363123 |
| 2025-05-13 | 9.70 | $9.91 | 449801 |
| 2025-05-12 | 9.67 | $9.65 | 358384 |
| 2025-05-09 | 9.65 | $9.62 | 361332 |
| 2025-05-08 | 9.63 | $9.36 | 390630 |
| 2025-05-07 | 9.62 | $9.27 | 427650 |
| 2025-05-06 | 9.61 | $9.38 | 364300 |
| 2025-05-05 | 9.61 | $9.64 | 294700 |
| 2025-05-02 | 9.63 | $9.88 | 193672 |
| 2025-05-01 | 9.66 | $9.85 | 256939 |
| 2025-04-30 | 9.69 | $9.93 | 267718 |
| 2025-04-29 | 9.71 | $9.96 | 251553 |
| 2025-04-28 | 9.74 | $9.95 | 269133 |
| 2025-04-25 | 9.77 | $9.81 | 185716 |
| 2025-04-24 | 9.80 | $9.71 | 279770 |
| 2025-04-23 | 9.84 | $9.80 | 282500 |
| 2025-04-22 | 9.87 | $9.88 | 290698 |
| 2025-04-21 | 9.90 | $9.74 | 503974 |
| 2025-04-17 | 9.94 | $9.58 | 400917 |
| 2025-04-16 | 9.99 | $9.48 | 254548 |
| 2025-04-15 | 10.05 | $9.56 | 368724 |
| 2025-04-14 | 10.12 | $9.42 | 310134 |
| 2025-04-11 | 10.19 | $9.18 | 497700 |
| 2025-04-10 | 10.27 | $9.12 | 470317 |
| 2025-04-09 | 10.34 | $9.35 | 746800 |
| 2025-04-08 | 10.43 | $8.95 | 856972 |
| 2025-04-07 | 10.54 | $9.46 | 834011 |
| 2025-04-04 | 10.64 | $10.03 | 585822 |
| 2025-04-03 | 10.71 | $10.51 | 523834 |
| 2025-04-02 | 10.77 | $10.32 | 326103 |
| 2025-04-01 | 10.85 | $10.38 | 346900 |
| 2025-03-31 | 10.92 | $10.52 | 365500 |
| 2025-03-28 | 10.96 | $10.64 | 404458 |
| 2025-03-27 | 11.00 | $10.42 | 271400 |
| 2025-03-26 | 11.06 | $10.45 | 212934 |
| 2025-03-25 | 11.10 | $10.41 | 250329 |
| 2025-03-24 | 11.15 | $10.51 | 319507 |
| 2025-03-21 | 11.18 | $10.45 | 486900 |
| 2025-03-20 | 11.22 | $10.67 | 218352 |
| 2025-03-19 | 11.27 | $10.70 | 322814 |
| 2025-03-18 | 11.31 | $10.81 | 262100 |
| 2025-03-17 | 11.35 | $10.87 | 311117 |
| 2025-03-14 | 11.39 | $10.82 | 501025 |
| 2025-03-13 | 11.43 | $10.57 | 499879 |
| 2025-03-12 | 11.48 | $11.03 | 324700 |
| 2025-03-11 | 11.48 | $11.16 | 344399 |
| 2025-03-10 | 11.46 | $11.49 | 312727 |
| 2025-03-07 | 11.42 | $11.56 | 292702 |
| 2025-03-06 | 11.38 | $11.69 | 301100 |
| 2025-03-05 | 11.34 | $11.84 | 396904 |
| 2025-03-04 | 11.30 | $11.70 | 750067 |
| 2025-03-03 | 11.25 | $11.34 | 490662 |
| 2025-02-28 | 11.23 | $11.46 | 1.3M |
| 2025-02-27 | 11.20 | $11.60 | 368503 |
| 2025-02-26 | 11.16 | $11.33 | 336084 |
| 2025-02-25 | 11.13 | $11.42 | 404391 |
| 2025-02-24 | 11.10 | $11.15 | 335510 |
| 2025-02-21 | 11.07 | $11.11 | 617137 |
| 2025-02-20 | 11.04 | $11.67 | 388800 |
| 2025-02-19 | 10.97 | $11.52 | 233925 |
| 2025-02-18 | 10.95 | $11.69 | 370611 |
| 2025-02-14 | 10.91 | $11.62 | 348600 |
| 2025-02-13 | 10.87 | $11.67 | 481497 |
| 2025-02-12 | 10.81 | $11.59 | 1.1M |
| 2025-02-11 | 10.76 | $10.97 | 1.0M |
| 2025-02-10 | 10.73 | $10.70 | 224645 |
| 2025-02-07 | 10.72 | $10.75 | 198394 |
| 2025-02-06 | 10.71 | $10.85 | 154803 |
| 2025-02-05 | 10.70 | $10.91 | 164900 |
| 2025-02-04 | 10.70 | $10.92 | 226244 |
| 2025-02-03 | 10.70 | $10.74 | 212912 |
| 2025-01-31 | 10.70 | $10.86 | 257700 |
| 2025-01-30 | 10.70 | $10.85 | 215865 |
| 2025-01-29 | 10.69 | $10.78 | 283626 |
| 2025-01-28 | 10.68 | $10.81 | 209543 |
| 2025-01-27 | 10.68 | $10.86 | 426433 |
| 2025-01-24 | 10.66 | $10.52 | 334830 |
| 2025-01-23 | 10.66 | $10.43 | 344686 |
| 2025-01-22 | 10.67 | $10.45 | 687530 |
| 2025-01-21 | 10.67 | $11.06 | 422273 |
| 2025-01-17 | 10.66 | $10.77 | 268941 |
| 2025-01-16 | 10.69 | $10.82 | 212034 |
| 2025-01-15 | 10.70 | $10.64 | 206671 |
| 2025-01-14 | 10.73 | $10.53 | 249520 |
| 2025-01-13 | 10.77 | $10.43 | 353013 |
| 2025-01-10 | 10.81 | $10.40 | 299400 |
| 2025-01-08 | 10.87 | $10.61 | 295300 |
| 2025-01-07 | 10.91 | $10.62 | 268645 |
| 2025-01-06 | 10.96 | $10.89 | 372015 |
| 2025-01-03 | 11.01 | $10.88 | 251757 |
| 2025-01-02 | 11.06 | $10.76 | 213391 |
| 2024-12-31 | 11.12 | $10.85 | 337200 |
| 2024-12-30 | 11.17 | $10.69 | 497431 |
| 2024-12-27 | 11.24 | $10.64 | 321600 |
| 2024-12-26 | 11.31 | $10.67 | 262548 |
| 2024-12-24 | 11.37 | $10.57 | 148200 |
| 2024-12-23 | 11.45 | $10.48 | 503390 |
| 2024-12-20 | 11.52 | $10.54 | 549541 |
| 2024-12-19 | 11.59 | $10.51 | 471776 |
| 2024-12-18 | 11.66 | $10.93 | 672147 |
| 2024-12-17 | 11.71 | $11.25 | 322900 |
| 2024-12-16 | 11.74 | $11.12 | 417900 |
| 2024-12-13 | 11.78 | $11.21 | 343153 |
| 2024-12-12 | 11.82 | $11.25 | 308500 |
| 2024-12-11 | 11.87 | $11.42 | 301555 |
| 2024-12-10 | 11.91 | $11.53 | 314600 |
| 2024-12-09 | 11.96 | $11.40 | 408731 |
| 2024-12-06 | 12.04 | $11.65 | 299612 |
| 2024-12-05 | 12.13 | $11.80 | 238839 |
| 2024-12-04 | 12.22 | $11.84 | 287040 |
| 2024-12-03 | 12.31 | $12.03 | 340400 |
| 2024-12-02 | 12.37 | $11.87 | 431512 |
| 2024-11-29 | 12.43 | $12.01 | 200000 |
| 2024-11-27 | 12.48 | $12.07 | 265200 |
| 2024-11-26 | 12.55 | $11.93 | 224911 |
| 2024-11-25 | 12.61 | $12.08 | 332516 |
| 2024-11-22 | 12.67 | $12.05 | 205400 |
| 2024-11-21 | 12.73 | $11.82 | 236000 |
| 2024-11-20 | 12.81 | $11.85 | 265781 |
| 2024-11-19 | 12.88 | $11.97 | 286200 |
| 2024-11-18 | 12.95 | $11.85 | 349321 |
| 2024-11-15 | 13.02 | $11.99 | 288900 |
| 2024-11-14 | 13.10 | $11.97 | 337244 |
| 2024-11-13 | 13.18 | $12.20 | 293882 |
| 2024-11-12 | 13.25 | $12.34 | 285100 |
| 2024-11-11 | 13.31 | $12.57 | 361446 |
| 2024-11-08 | 13.35 | $12.91 | 408233 |
| 2024-11-07 | 13.38 | $13.38 | 328078 |
| 2024-11-06 | 13.39 | $13.66 | 302100 |
| 2024-11-05 | 13.38 | $13.59 | 201600 |
| 2024-11-04 | 13.38 | $13.26 | 238370 |
| 2024-11-01 | 13.41 | $13.12 | 149345 |
| 2024-10-31 | 13.44 | $13.03 | 187987 |
| 2024-10-30 | 13.48 | $13.34 | 136500 |
| 2024-10-29 | 13.50 | $13.28 | 140604 |
| 2024-10-28 | 13.53 | $13.30 | 140940 |
| 2024-10-25 | 13.56 | $13.20 | 157200 |
| 2024-10-24 | 13.59 | $13.29 | 169509 |
| 2024-10-23 | 13.62 | $13.38 | 155280 |
| 2024-10-22 | 13.65 | $13.27 | 132695 |
| 2024-10-21 | 13.69 | $13.34 | 160338 |
| 2024-10-18 | 13.72 | $13.50 | 140100 |
| 2024-10-17 | 13.74 | $13.54 | 156801 |
| 2024-10-16 | 13.78 | $13.65 | 288400 |
| 2024-10-15 | 13.82 | $13.55 | 232313 |
| 2024-10-14 | 13.87 | $13.49 | 110300 |
| 2024-10-11 | 13.93 | $13.51 | 130211 |
| 2024-10-10 | 13.99 | $13.46 | 174700 |
| 2024-10-09 | 14.04 | $13.56 | 98903 |
| 2024-10-08 | 14.06 | $13.61 | 143122 |
| 2024-10-07 | 14.07 | $13.68 | 154500 |
| 2024-10-04 | 14.07 | $13.80 | 183500 |
| 2024-10-03 | 14.05 | $13.83 | 100300 |
| 2024-10-02 | 14.04 | $13.85 | 120200 |
| 2024-10-01 | 14.02 | $13.79 | 143700 |
| 2024-09-30 | 14.00 | $13.90 | 162167 |
| 2024-09-27 | 13.99 | $13.84 | 131201 |
| 2024-09-26 | 13.97 | $13.84 | 181900 |
| 2024-09-25 | 13.95 | $13.91 | 206708 |
| 2024-09-24 | 13.93 | $14.10 | 178300 |
| 2024-09-23 | 13.91 | $14.01 | 205300 |
| 2024-09-20 | 13.90 | $13.91 | 550733 |
| 2024-09-19 | 13.87 | $14.37 | 159900 |
| 2024-09-18 | 13.83 | $14.43 | 116600 |
| 2024-09-17 | 13.79 | $14.56 | 127127 |
| 2024-09-16 | 13.75 | $14.59 | 121500 |
| 2024-09-13 | 13.70 | $14.82 | 177341 |
| 2024-09-12 | 13.64 | $14.47 | 191200 |
| 2024-09-11 | 13.60 | $13.87 | 90600 |
| 2024-09-10 | 13.59 | $13.92 | 161200 |
| 2024-09-09 | 13.58 | $13.61 | 158328 |
| 2024-09-06 | 13.58 | $13.44 | 115904 |
| 2024-09-05 | 13.61 | $13.48 | 88000 |
| 2024-09-04 | 13.63 | $13.47 | 145600 |
| 2024-09-03 | 13.65 | $13.50 | 167056 |
| 2024-08-30 | 13.66 | $13.57 | 115798 |
| 2024-08-29 | 13.71 | $13.50 | 109635 |
| 2024-08-28 | 13.76 | $13.39 | 134708 |
| 2024-08-27 | 13.83 | $13.62 | 113519 |
| 2024-08-26 | 13.90 | $13.76 | 115000 |
| 2024-08-23 | 13.95 | $13.63 | 183331 |
| 2024-08-22 | 14.02 | $13.38 | 152000 |
| 2024-08-21 | 14.09 | $13.57 | 172537 |
| 2024-08-20 | 14.15 | $13.71 | 223243 |
| 2024-08-19 | 14.23 | $13.68 | 118700 |
| 2024-08-16 | 14.29 | $13.62 | 147383 |
| 2024-08-15 | 14.35 | $13.69 | 142719 |
| 2024-08-14 | 14.41 | $13.60 | 124300 |
| 2024-08-13 | 14.49 | $13.68 | 209756 |
| 2024-08-12 | 14.56 | $13.61 | 201406 |
| 2024-08-09 | 14.63 | $13.79 | 172600 |
| 2024-08-08 | 14.67 | $13.97 | 122056 |
| 2024-08-07 | 14.71 | $13.82 | 166112 |
| 2024-08-06 | 14.71 | $13.95 | 170805 |
| 2024-08-05 | 14.70 | $13.75 | 269058 |
| 2024-08-02 | 14.69 | $14.43 | 151915 |
| 2024-08-01 | 14.65 | $14.52 | 258900 |
| 2024-07-31 | 14.60 | $14.85 | 228062 |
| 2024-07-30 | 14.53 | $14.96 | 131304 |
| 2024-07-29 | 14.46 | $14.84 | 131624 |
| 2024-07-26 | 14.40 | $14.98 | 134400 |
| 2024-07-25 | 14.33 | $14.85 | 163213 |
| 2024-07-24 | 14.25 | $14.79 | 150818 |
| 2024-07-23 | 14.16 | $15.14 | 139796 |
| 2024-07-22 | 14.07 | $15.00 | 191348 |
| 2024-07-19 | 13.98 | $14.79 | 126800 |
| 2024-07-18 | 13.90 | $14.97 | 164914 |
| 2024-07-17 | 13.81 | $15.20 | 198601 |
| 2024-07-16 | 13.73 | $15.07 | 194351 |
| 2024-07-15 | 13.65 | $15.00 | 282850 |
| 2024-07-12 | 13.57 | $14.56 | 150002 |
| 2024-07-11 | 13.52 | $14.64 | 296928 |
| 2024-07-10 | 13.46 | $13.93 | 178015 |
| 2024-07-09 | 13.42 | $13.66 | 113800 |
| 2024-07-08 | 13.40 | $13.70 | 151011 |
| 2024-07-05 | 13.39 | $13.55 | 131300 |
| 2024-07-03 | 13.38 | $13.50 | 59100 |
| 2024-07-02 | 13.38 | $13.50 | 124200 |
| 2024-07-01 | 13.38 | $13.50 | 244327 |
| 2024-06-28 | 13.38 | $13.69 | 414341 |
| 2024-06-27 | 13.36 | $13.52 | 192044 |
| 2024-06-26 | 13.34 | $13.24 | 148258 |
| 2024-06-25 | 13.34 | $13.11 | 108900 |
| 2024-06-24 | 13.35 | $13.21 | 134858 |
| 2024-06-21 | 13.36 | $13.18 | 222603 |
| 2024-06-20 | 13.38 | $13.20 | 165800 |
| 2024-06-18 | 13.42 | $13.30 | 127300 |
| 2024-06-17 | 13.41 | $13.54 | 142812 |
| 2024-06-14 | 13.41 | $13.38 | 167434 |
| 2024-06-13 | 13.41 | $13.55 | 150613 |
| 2024-06-12 | 13.41 | $13.49 | 213500 |
| 2024-06-11 | 13.40 | $13.45 | 139715 |
| 2024-06-10 | 13.38 | $13.20 | 127407 |
| 2024-06-07 | 13.39 | $13.26 | 98200 |
| 2024-06-06 | 13.40 | $13.46 | 89906 |
| 2024-06-05 | 13.38 | $13.38 | 116846 |
| 2024-06-04 | 13.37 | $13.49 | 110400 |
| 2024-06-03 | 13.34 | $13.45 | 105456 |
| 2024-05-31 | 13.31 | $13.50 | 145404 |
| 2024-05-30 | 13.29 | $13.28 | 133716 |
| 2024-05-29 | 13.26 | $13.06 | 221838 |
| 2024-05-28 | 13.25 | $13.35 | 184856 |
| 2024-05-24 | 13.21 | $13.32 | 122815 |
| 2024-05-23 | 13.18 | $13.33 | 257932 |
| 2024-05-22 | 13.15 | $13.66 | 247122 |
| 2024-05-21 | 13.10 | $13.85 | 543645 |
| 2024-05-20 | 13.04 | $13.26 | 146644 |
| 2024-05-17 | 13.02 | $13.43 | 118900 |
| 2024-05-16 | 12.98 | $13.45 | 124216 |
| 2024-05-15 | 12.93 | $13.45 | 157818 |
| 2024-05-14 | 12.88 | $13.33 | 139700 |
| 2024-05-13 | 12.83 | $13.14 | 117358 |
| 2024-05-10 | 12.81 | $13.39 | 170823 |
| 2024-05-09 | 12.78 | $13.32 | 204400 |
| 2024-05-08 | 12.76 | $13.22 | 219500 |
| 2024-05-07 | 12.75 | $13.05 | 214548 |
| 2024-05-06 | 12.77 | $12.98 | 148741 |
| 2024-05-03 | 12.77 | $12.92 | 138948 |
| 2024-05-02 | 12.77 | $13.01 | 167240 |
| 2024-05-01 | 12.77 | $12.76 | 126316 |
| 2024-04-30 | 12.79 | $12.68 | 144900 |
| 2024-04-29 | 12.81 | $12.72 | 121369 |
| 2024-04-26 | 12.83 | $12.68 | 108262 |
| 2024-04-25 | 12.86 | $12.64 | 115720 |
| 2024-04-24 | 12.88 | $12.70 | 136270 |
| 2024-04-23 | 12.89 | $12.75 | 124554 |
| 2024-04-22 | 12.91 | $12.77 | 110445 |
| 2024-04-19 | 12.91 | $12.69 | 197965 |
| 2024-04-18 | 12.94 | $12.39 | 138300 |
| 2024-04-17 | 12.97 | $12.40 | 127837 |
| 2024-04-16 | 13.00 | $12.42 | 198745 |
| 2024-04-15 | 13.02 | $12.63 | 252600 |
| 2024-04-12 | 13.04 | $12.89 | 174424 |
| 2024-04-11 | 13.04 | $12.96 | 227440 |
| 2024-04-10 | 13.06 | $12.87 | 424044 |
| 2024-04-09 | 13.07 | $13.46 | 245323 |
| 2024-04-08 | 13.06 | $12.97 | 212918 |
| 2024-04-05 | 13.08 | $13.00 | 182371 |
| 2024-04-04 | 13.09 | $13.02 | 191374 |
| 2024-04-03 | 13.09 | $13.16 | 150500 |
| 2024-04-02 | 13.08 | $13.08 | 158900 |
| 2024-04-01 | 13.09 | $13.09 | 158141 |
| 2024-03-28 | 13.09 | $13.34 | 244100 |
| 2024-03-27 | 13.07 | $13.07 | 179086 |
| 2024-03-26 | 13.06 | $12.84 | 156452 |
| 2024-03-25 | 13.06 | $13.08 | 168300 |
| 2024-03-22 | 13.05 | $12.89 | 142861 |
| 2024-03-21 | 13.06 | $13.17 | 148401 |
| 2024-03-20 | 13.05 | $13.14 | 156857 |
| 2024-03-19 | 13.05 | $12.91 | 129980 |
| 2024-03-18 | 13.09 | $12.88 | 161545 |
| 2024-03-15 | 13.12 | $13.00 | 262600 |
| 2024-03-14 | 13.15 | $12.94 | 202841 |
| 2024-03-13 | 13.16 | $13.20 | 139854 |
| 2024-03-12 | 13.16 | $13.16 | 129608 |
| 2024-03-11 | 13.19 | $13.30 | 143649 |
| 2024-03-08 | 13.20 | $13.30 | 201400 |
| 2024-03-07 | 13.21 | $13.13 | 139891 |
| 2024-03-06 | 13.23 | $13.16 | 175200 |
| 2024-03-05 | 13.25 | $12.97 | 142244 |
| 2024-03-04 | 13.28 | $13.15 | 161620 |
| 2024-03-01 | 13.30 | $13.13 | 162600 |
| 2024-02-29 | 13.36 | $13.01 | 276948 |
| 2024-02-28 | 13.42 | $12.85 | 199500 |
| 2024-02-27 | 13.48 | $12.86 | 210758 |
| 2024-02-26 | 13.56 | $12.92 | 213800 |
| 2024-02-23 | 13.62 | $13.02 | 176800 |
| 2024-02-22 | 13.66 | $13.01 | 283843 |
| 2024-02-21 | 13.70 | $13.15 | 518946 |
| 2024-02-20 | 13.74 | $13.58 | 212707 |
| 2024-02-16 | 13.76 | $13.49 | 178100 |
| 2024-02-15 | 13.77 | $13.58 | 231800 |
| 2024-02-14 | 13.76 | $13.22 | 168314 |
| 2024-02-13 | 13.78 | $13.16 | 354575 |
| 2024-02-12 | 13.84 | $13.81 | 181526 |
| 2024-02-09 | 13.86 | $13.51 | 218944 |
| 2024-02-08 | 13.88 | $13.51 | 206549 |
| 2024-02-07 | 13.91 | $13.42 | 226551 |
| 2024-02-06 | 13.95 | $13.56 | 176307 |
| 2024-02-05 | 13.98 | $13.60 | 292700 |
| 2024-02-02 | 13.99 | $13.68 | 387200 |
| 2024-02-01 | 14.00 | $14.27 | 306220 |
| 2024-01-31 | 13.99 | $14.16 | 373266 |
| 2024-01-30 | 14.01 | $14.16 | 199324 |
| 2024-01-29 | 14.02 | $14.34 | 172500 |
| 2024-01-26 | 14.04 | $14.08 | 145432 |
| 2024-01-25 | 14.08 | $13.97 | 138511 |
| 2024-01-24 | 14.11 | $13.78 | 186956 |
| 2024-01-23 | 14.15 | $13.97 | 166143 |
| 2024-01-22 | 14.17 | $13.89 | 196800 |
| 2024-01-19 | 14.20 | $13.63 | 204100 |
| 2024-01-18 | 14.24 | $13.53 | 258422 |
| 2024-01-17 | 14.26 | $13.66 | 339250 |
| 2024-01-16 | 14.30 | $14.25 | 243714 |
| 2024-01-12 | 14.33 | $14.13 | 184716 |
| 2024-01-11 | 14.34 | $14.10 | 177648 |
| 2024-01-10 | 14.33 | $14.06 | 204300 |
| 2024-01-09 | 14.33 | $14.12 | 154400 |
| 2024-01-08 | 14.33 | $14.20 | 209600 |
| 2024-01-05 | 14.34 | $13.81 | 159583 |
| 2024-01-04 | 14.37 | $13.95 | 212907 |
| 2024-01-03 | 14.40 | $14.07 | 180202 |
| 2024-01-02 | 14.44 | $14.47 | 237367 |
| 2023-12-29 | 14.45 | $14.45 | 199931 |
| 2023-12-28 | 14.45 | $14.73 | 208900 |
| 2023-12-27 | 14.44 | $14.74 | 208276 |
| 2023-12-26 | 14.42 | $14.64 | 215408 |
| 2023-12-22 | 14.41 | $14.52 | 150901 |
| 2023-12-21 | 14.41 | $14.54 | 153700 |
| 2023-12-20 | 14.40 | $14.40 | 258900 |
| 2023-12-19 | 14.41 | $14.38 | 261300 |
| 2023-12-18 | 14.40 | $13.98 | 310724 |
| 2023-12-15 | 14.43 | $14.55 | 424506 |
| 2023-12-14 | 14.42 | $14.66 | 295632 |
| 2023-12-13 | 14.42 | $14.46 | 500420 |
| 2023-12-12 | 14.44 | $13.88 | 208704 |
| 2023-12-11 | 14.45 | $14.02 | 250310 |
| 2023-12-08 | 14.44 | $14.21 | 202100 |
| 2023-12-07 | 14.41 | $14.34 | 210608 |
| 2023-12-06 | 14.38 | $14.49 | 172672 |
| 2023-12-05 | 14.38 | $14.55 | 160205 |
| 2023-12-04 | 14.38 | $14.84 | 154101 |
| 2023-12-01 | 14.38 | $14.71 | 290200 |
| 2023-11-30 | 14.37 | $14.35 | 188700 |
| 2023-11-29 | 14.34 | $14.51 | 152400 |
| 2023-11-28 | 14.29 | $14.43 | 134500 |
| 2023-11-27 | 14.25 | $14.39 | 150657 |
| 2023-11-24 | 14.21 | $14.47 | 110231 |
| 2023-11-22 | 14.17 | $14.46 | 137400 |
| 2023-11-21 | 14.13 | $14.43 | 127200 |
| 2023-11-20 | 14.11 | $14.34 | 155360 |
| 2023-11-17 | 14.09 | $14.41 | 131500 |
| 2023-11-16 | 14.06 | $14.49 | 127751 |
| 2023-11-15 | 14.03 | $14.65 | 131925 |
| 2023-11-14 | 14.00 | $14.73 | 198746 |
| 2023-11-13 | 13.97 | $14.09 | 149609 |
| 2023-11-10 | 13.98 | $13.83 | 142839 |
| 2023-11-09 | 14.00 | $13.62 | 148239 |
| 2023-11-08 | 14.03 | $13.80 | 260100 |
| 2023-11-07 | 14.07 | $14.52 | 132952 |
| 2023-11-06 | 14.05 | $14.50 | 193133 |
| 2023-11-03 | 14.03 | $14.96 | 218441 |
| 2023-11-02 | 13.99 | $14.33 | 191523 |
| 2023-11-01 | 13.97 | $13.77 | 138957 |
| 2023-10-31 | 13.97 | $13.66 | 150429 |
| 2023-10-30 | 13.97 | $13.58 | 146849 |
| 2023-10-27 | 13.99 | $13.57 | 192000 |
| 2023-10-26 | 14.03 | $13.69 | 161100 |
| 2023-10-25 | 14.05 | $13.72 | 98807 |
| 2023-10-24 | 14.06 | $14.02 | 109123 |
| 2023-10-23 | 14.06 | $13.85 | 122117 |
| 2023-10-20 | 14.09 | $13.87 | 153000 |
| 2023-10-19 | 14.12 | $13.86 | 141076 |
| 2023-10-18 | 14.15 | $14.00 | 99544 |
| 2023-10-17 | 14.20 | $14.21 | 177152 |
| 2023-10-16 | 14.23 | $14.31 | 142805 |
| 2023-10-13 | 14.27 | $14.12 | 110200 |
| 2023-10-12 | 14.33 | $14.32 | 158013 |
| 2023-10-11 | 14.39 | $14.45 | 152700 |
| 2023-10-10 | 14.43 | $14.14 | 124024 |
| 2023-10-09 | 14.48 | $14.21 | 97600 |
| 2023-10-06 | 14.52 | $14.08 | 136945 |
| 2023-10-05 | 14.57 | $13.93 | 143549 |
| 2023-10-04 | 14.63 | $13.82 | 113066 |
| 2023-10-03 | 14.71 | $13.74 | 176977 |
| 2023-10-02 | 14.81 | $13.95 | 166144 |
| 2023-09-29 | 14.90 | $14.23 | 190835 |
| 2023-09-28 | 14.98 | $14.12 | 170136 |
| 2023-09-27 | 15.07 | $13.94 | 144342 |
| 2023-09-26 | 15.17 | $14.11 | 170700 |
| 2023-09-25 | 15.26 | $14.47 | 156000 |
| 2023-09-22 | 15.33 | $14.43 | 158327 |
| 2023-09-21 | 15.39 | $14.35 | 234212 |
| 2023-09-20 | 15.47 | $14.98 | 107678 |
| 2023-09-19 | 15.49 | $14.99 | 165305 |
| 2023-09-18 | 15.50 | $15.05 | 134655 |
| 2023-09-15 | 15.53 | $15.26 | 626954 |
| 2023-09-14 | 15.56 | $15.55 | 104543 |
| 2023-09-13 | 15.59 | $15.21 | 112200 |
| 2023-09-12 | 15.63 | $15.17 | 89631 |
| 2023-09-11 | 15.68 | $15.05 | 97927 |
| 2023-09-08 | 15.75 | $15.10 | 134818 |
| 2023-09-07 | 15.81 | $15.16 | 135700 |
| 2023-09-06 | 15.88 | $15.43 | 89005 |
| 2023-09-05 | 15.95 | $15.64 | 103624 |
| 2023-09-01 | 16.01 | $15.85 | 112613 |
| 2023-08-31 | 16.05 | $15.73 | 180936 |
| 2023-08-30 | 16.09 | $16.01 | 110466 |
| 2023-08-29 | 16.12 | $15.92 | 112511 |
| 2023-08-28 | 16.16 | $15.93 | 104137 |
| 2023-08-25 | 16.20 | $15.70 | 81100 |
| 2023-08-24 | 16.23 | $15.72 | 83300 |
| 2023-08-23 | 16.26 | $15.89 | 124500 |
| 2023-08-22 | 16.33 | $15.38 | 144026 |
| 2023-08-21 | 16.42 | $15.28 | 202100 |
| 2023-08-18 | 16.52 | $15.52 | 294633 |
| 2023-08-17 | 16.61 | $15.92 | 97505 |
| 2023-08-16 | 16.67 | $16.14 | 97700 |
| 2023-08-15 | 16.71 | $15.96 | 139445 |
| 2023-08-14 | 16.76 | $16.33 | 103330 |
| 2023-08-11 | 16.80 | $16.46 | 100122 |
| 2023-08-10 | 16.80 | $16.25 | 101500 |
| 2023-08-09 | 16.82 | $16.52 | 151100 |
| 2023-08-08 | 16.82 | $16.78 | 126934 |
| 2023-08-07 | 16.80 | $16.87 | 102630 |
| 2023-08-04 | 16.76 | $16.63 | 76040 |
| 2023-08-03 | 16.74 | $16.58 | 115105 |
| 2023-08-02 | 16.72 | $16.56 | 113966 |
| 2023-08-01 | 16.71 | $16.70 | 108047 |
| 2023-07-31 | 16.70 | $16.74 | 139417 |
| 2023-07-28 | 16.68 | $16.40 | 122900 |
| 2023-07-27 | 16.68 | $16.37 | 221500 |
| 2023-07-26 | 16.67 | $17.16 | 173000 |
| 2023-07-25 | 16.63 | $17.23 | 108600 |
| 2023-07-24 | 16.59 | $17.22 | 121936 |
| 2023-07-21 | 16.53 | $17.29 | 131526 |
| 2023-07-20 | 16.47 | $17.15 | 102900 |
| 2023-07-19 | 16.42 | $17.04 | 113100 |
| 2023-07-18 | 16.40 | $16.93 | 143400 |
| 2023-07-17 | 16.42 | $17.03 | 227600 |
| 2023-07-14 | 16.43 | $16.61 | 106869 |
| 2023-07-13 | 16.46 | $16.52 | 105008 |
| 2023-07-12 | 16.49 | $16.49 | 130400 |
| 2023-07-11 | 16.52 | $16.39 | 125219 |
| 2023-07-10 | 16.56 | $16.13 | 123444 |
| 2023-07-07 | 16.62 | $16.25 | 110331 |
| 2023-07-06 | 16.68 | $16.22 | 124204 |
| 2023-07-05 | 16.72 | $16.36 | 137558 |
| 2023-07-03 | 16.72 | $16.46 | 72700 |
| 2023-06-30 | 16.72 | $16.27 | 251447 |
| 2023-06-29 | 16.70 | $16.50 | 96260 |
| 2023-06-28 | 16.67 | $16.14 | 120500 |
| 2023-06-27 | 16.65 | $16.44 | 129110 |
| 2023-06-26 | 16.60 | $16.36 | 142207 |
| 2023-06-23 | 16.54 | $15.94 | 860200 |
| 2023-06-22 | 16.50 | $16.11 | 124071 |
| 2023-06-21 | 16.48 | $16.30 | 172437 |
| 2023-06-20 | 16.44 | $16.57 | 182025 |
| 2023-06-16 | 16.37 | $17.24 | 238400 |
| 2023-06-15 | 16.27 | $17.26 | 187570 |
| 2023-06-14 | 16.17 | $17.20 | 145707 |
| 2023-06-13 | 16.06 | $17.08 | 166700 |
| 2023-06-12 | 15.98 | $17.19 | 152300 |
| 2023-06-09 | 15.90 | $17.16 | 112785 |
| 2023-06-08 | 15.82 | $17.34 | 180379 |
| 2023-06-07 | 15.71 | $17.37 | 263500 |
| 2023-06-06 | 15.61 | $17.04 | 221700 |
| 2023-06-05 | 15.54 | $16.43 | 173148 |
| 2023-06-02 | 15.51 | $16.49 | 208924 |
| 2023-06-01 | 15.46 | $15.89 | 146797 |
| 2023-05-31 | 15.43 | $15.81 | 205217 |
| 2023-05-30 | 15.41 | $15.77 | 201460 |
| 2023-05-26 | 15.42 | $15.39 | 126916 |
| 2023-05-25 | 15.46 | $15.16 | 153215 |
| 2023-05-24 | 15.50 | $15.24 | 201061 |
| 2023-05-23 | 15.52 | $15.70 | 211050 |
| 2023-05-22 | 15.54 | $15.39 | 148566 |
| 2023-05-19 | 15.59 | $15.22 | 149852 |
| 2023-05-18 | 15.65 | $15.31 | 185309 |
| 2023-05-17 | 15.71 | $15.23 | 165868 |
| 2023-05-16 | 15.78 | $15.04 | 168213 |
| 2023-05-15 | 15.87 | $15.37 | 162014 |
| 2023-05-12 | 15.94 | $15.57 | 217555 |
| 2023-05-11 | 15.98 | $15.55 | 214833 |
| 2023-05-10 | 16.04 | $15.20 | 256100 |
| 2023-05-09 | 16.12 | $15.33 | 341733 |
| 2023-05-08 | 16.19 | $15.77 | 143600 |
| 2023-05-05 | 16.26 | $15.86 | 212144 |
| 2023-05-04 | 16.30 | $15.42 | 206400 |
| 2023-05-03 | 16.36 | $15.36 | 196818 |
| 2023-05-02 | 16.42 | $15.32 | 265300 |
| 2023-05-01 | 16.48 | $15.97 | 220000 |
| 2023-04-28 | 16.51 | $16.11 | 149900 |
| 2023-04-27 | 16.51 | $15.98 | 115931 |
| 2023-04-26 | 16.51 | $15.79 | 209621 |
| 2023-04-25 | 16.51 | $16.05 | 131106 |
| 2023-04-24 | 16.50 | $16.42 | 115486 |
| 2023-04-21 | 16.46 | $16.42 | 134524 |
| 2023-04-20 | 16.39 | $16.41 | 117623 |
| 2023-04-19 | 16.34 | $16.74 | 138500 |
| 2023-04-18 | 16.30 | $16.67 | 160242 |
| 2023-04-17 | 16.26 | $16.80 | 178108 |
| 2023-04-14 | 16.20 | $16.48 | 259144 |
| 2023-04-13 | 16.19 | $16.72 | 198103 |
| 2023-04-12 | 16.18 | $16.69 | 138245 |
| 2023-04-11 | 16.17 | $16.91 | 238437 |
| 2023-04-10 | 16.14 | $17.01 | 204822 |
| 2023-04-06 | 16.10 | $16.79 | 149000 |
| 2023-04-05 | 16.12 | $16.58 | 174600 |
| 2023-04-04 | 16.18 | $16.57 | 196200 |
| 2023-04-03 | 16.21 | $16.44 | 305900 |
| 2023-03-31 | 16.29 | $16.65 | 327000 |
| 2023-03-30 | 16.36 | $16.09 | 148350 |
| 2023-03-29 | 16.44 | $15.96 | 216336 |
| 2023-03-28 | 16.52 | $15.89 | 197409 |
| 2023-03-27 | 16.61 | $15.77 | 269329 |
| 2023-03-24 | 16.70 | $15.57 | 666300 |
| 2023-03-23 | 16.79 | $15.04 | 400891 |
| 2023-03-22 | 16.91 | $15.39 | 304551 |
| 2023-03-21 | 17.05 | $16.07 | 191800 |
| 2023-03-20 | 17.14 | $15.81 | 183821 |
| 2023-03-17 | 17.28 | $15.64 | 516901 |
| 2023-03-16 | 17.44 | $16.12 | 226743 |
| 2023-03-15 | 17.58 | $16.62 | 255521 |
| 2023-03-14 | 17.68 | $16.43 | 225477 |
| 2023-03-13 | 17.79 | $16.27 | 263939 |
| 2023-03-10 | 17.92 | $16.38 | 399928 |
| 2023-03-09 | 18.03 | $17.11 | 131621 |
| 2023-03-08 | 18.14 | $17.69 | 142136 |
| 2023-03-07 | 18.21 | $17.33 | 207376 |
| 2023-03-06 | 18.31 | $17.95 | 255434 |
| 2023-03-03 | 18.39 | $18.06 | 151700 |
| 2023-03-02 | 18.48 | $17.77 | 183952 |
| 2023-03-01 | 18.56 | $17.57 | 173551 |
| 2023-02-28 | 18.66 | $17.60 | 219300 |
| 2023-02-27 | 18.74 | $17.49 | 217471 |
| 2023-02-24 | 18.84 | $17.37 | 320210 |
| 2023-02-23 | 18.95 | $17.47 | 502114 |
| 2023-02-22 | 19.05 | $18.18 | 668216 |
| 2023-02-21 | 19.10 | $17.97 | 290028 |
| 2023-02-17 | 19.17 | $18.64 | 173913 |
| 2023-02-16 | 19.22 | $18.75 | 127300 |
| 2023-02-15 | 19.26 | $18.88 | 159536 |
| 2023-02-14 | 19.31 | $18.66 | 192025 |
| 2023-02-13 | 19.38 | $18.73 | 174011 |
| 2023-02-10 | 19.44 | $18.73 | 172900 |
| 2023-02-09 | 19.48 | $18.70 | 188775 |
| 2023-02-08 | 19.52 | $19.25 | 134969 |
| 2023-02-07 | 19.50 | $19.14 | 203820 |
| 2023-02-06 | 19.49 | $19.35 | 157466 |
| 2023-02-03 | 19.46 | $19.47 | 207601 |
| 2023-02-02 | 19.41 | $19.80 | 261434 |
| 2023-02-01 | 19.38 | $19.54 | 211334 |
| 2023-01-31 | 19.33 | $19.54 | 185433 |
| 2023-01-30 | 19.27 | $19.20 | 121251 |
| 2023-01-27 | 19.22 | $19.42 | 148400 |
| 2023-01-26 | 19.15 | $19.49 | 128689 |
| 2023-01-25 | 19.11 | $19.48 | 116649 |
| 2023-01-24 | 19.07 | $19.25 | 120400 |
| 2023-01-23 | 19.05 | $19.45 | 152217 |
| 2023-01-20 | 19.01 | $19.54 | 190617 |
| 2023-01-19 | 18.97 | $19.63 | 245436 |
| 2023-01-18 | 18.91 | $19.73 | 406305 |
| 2023-01-17 | 18.85 | $20.10 | 274400 |
| 2023-01-13 | 18.79 | $19.92 | 184568 |
| 2023-01-12 | 18.77 | $19.67 | 223686 |
| 2023-01-11 | 18.76 | $19.40 | 185200 |
| 2023-01-10 | 18.75 | $18.90 | 130923 |
| 2023-01-09 | 18.76 | $18.87 | 153820 |
| 2023-01-06 | 18.77 | $18.89 | 140102 |
| 2023-01-05 | 18.80 | $18.42 | 155400 |
| 2023-01-04 | 18.86 | $19.13 | 167710 |
| 2023-01-03 | 18.92 | $18.51 | 191100 |
| 2022-12-30 | 19.02 | $18.35 | 229806 |
| 2022-12-29 | 19.13 | $18.26 | 242582 |
| 2022-12-28 | 19.24 | $18.04 | 192200 |
| 2022-12-27 | 19.35 | $18.58 | 133500 |
| 2022-12-23 | 19.42 | $18.73 | 161610 |
| 2022-12-22 | 19.52 | $18.80 | 140300 |
| 2022-12-21 | 19.60 | $18.80 | 168039 |
| 2022-12-20 | 19.69 | $18.60 | 182900 |
| 2022-12-19 | 19.78 | $18.44 | 177968 |
| 2022-12-16 | 19.90 | $18.61 | 345713 |
| 2022-12-15 | 20.00 | $18.85 | 253382 |
| 2022-12-14 | 20.09 | $19.46 | 215547 |
| 2022-12-13 | 20.17 | $19.61 | 190100 |
| 2022-12-12 | 20.21 | $19.09 | 167333 |
| 2022-12-09 | 20.32 | $19.09 | 137700 |
| 2022-12-08 | 20.47 | $19.12 | 175654 |
| 2022-12-07 | 20.52 | $19.48 | 188900 |
| 2022-12-06 | 20.55 | $19.67 | 158333 |
| 2022-12-05 | 20.55 | $20.24 | 280602 |
| 2022-12-02 | 20.54 | $20.66 | 198733 |
| 2022-12-01 | 20.48 | $20.39 | 181600 |
| 2022-11-30 | 20.45 | $20.54 | 319760 |
| 2022-11-29 | 20.43 | $20.18 | 129800 |
| 2022-11-28 | 20.43 | $19.94 | 279431 |
| 2022-11-25 | 20.46 | $20.73 | 95100 |
| 2022-11-23 | 20.43 | $20.57 | 135500 |
| 2022-11-22 | 20.41 | $20.49 | 139100 |
| 2022-11-21 | 20.39 | $20.51 | 185633 |
| 2022-11-18 | 20.34 | $20.74 | 188417 |
| 2022-11-17 | 20.28 | $20.60 | 165700 |
| 2022-11-16 | 20.19 | $20.75 | 169176 |
| 2022-11-15 | 20.12 | $20.91 | 287494 |
| 2022-11-14 | 20.03 | $20.56 | 373859 |
| 2022-11-11 | 19.95 | $21.27 | 246779 |
| 2022-11-10 | 19.81 | $21.99 | 259749 |
| 2022-11-09 | 19.65 | $20.25 | 263000 |
| 2022-11-08 | 19.54 | $19.92 | 171022 |
| 2022-11-07 | 19.44 | $19.83 | 194602 |
| 2022-11-04 | 19.32 | $19.89 | 138007 |
| 2022-11-03 | 19.23 | $19.53 | 124041 |
| 2022-11-02 | 19.15 | $19.77 | 215400 |
| 2022-11-01 | 19.09 | $20.09 | 158133 |
| 2022-10-31 | 19.03 | $20.35 | 215714 |
| 2022-10-28 | 18.92 | $20.47 | 165414 |
| 2022-10-27 | 18.80 | $20.04 | 136823 |
| 2022-10-26 | 18.68 | $20.15 | 172042 |
| 2022-10-25 | 18.59 | $20.13 | 178100 |
| 2022-10-24 | 18.46 | $19.58 | 135900 |
| 2022-10-21 | 18.38 | $19.45 | 163142 |
| 2022-10-20 | 18.38 | $18.94 | 87601 |
| 2022-10-19 | 18.45 | $19.18 | 142730 |
| 2022-10-18 | 18.49 | $19.29 | 166883 |
| 2022-10-17 | 18.54 | $18.96 | 183627 |
| 2022-10-14 | 18.63 | $18.46 | 182750 |
| 2022-10-13 | 18.75 | $18.67 | 240300 |
| 2022-10-12 | 18.91 | $18.10 | 209100 |
| 2022-10-11 | 19.11 | $17.83 | 184500 |
| 2022-10-10 | 19.33 | $17.54 | 212200 |
| 2022-10-07 | 19.62 | $18.13 | 276937 |
| 2022-10-06 | 19.88 | $17.91 | 191321 |
| 2022-10-05 | 20.14 | $18.50 | 175046 |
| 2022-10-04 | 20.39 | $18.84 | 227258 |
| 2022-10-03 | 20.61 | $18.15 | 203865 |
| 2022-09-30 | 20.85 | $18.10 | 235007 |
| 2022-09-29 | 21.14 | $17.63 | 303262 |
| 2022-09-28 | 21.43 | $18.33 | 297232 |
| 2022-09-27 | 21.66 | $17.60 | 409282 |
| 2022-09-26 | 21.96 | $18.04 | 431910 |
| 2022-09-23 | 22.25 | $19.33 | 282158 |
| 2022-09-22 | 22.53 | $20.49 | 538300 |
| 2022-09-21 | 22.71 | $19.95 | 267023 |
| 2022-09-20 | 22.92 | $20.16 | 286766 |
| 2022-09-19 | 23.11 | $20.76 | 325800 |
| 2022-09-16 | 23.28 | $21.00 | 354600 |
| 2022-09-15 | 23.47 | $21.71 | 298871 |
| 2022-09-14 | 23.62 | $22.23 | 172130 |
| 2022-09-13 | 23.78 | $22.28 | 208824 |
| 2022-09-12 | 23.97 | $23.29 | 151341 |
| 2022-09-09 | 24.10 | $23.36 | 227708 |
| 2022-09-08 | 24.20 | $23.09 | 159004 |
| 2022-09-07 | 24.33 | $23.49 | 196949 |
| 2022-09-06 | 24.45 | $23.20 | 231001 |
| 2022-09-02 | 24.61 | $22.98 | 253549 |
| 2022-09-01 | 24.76 | $23.88 | 497503 |
| 2022-08-31 | 24.85 | $23.51 | 164900 |
| 2022-08-30 | 25.00 | $22.91 | 247600 |
| 2022-08-29 | 25.19 | $23.53 | 253400 |
| 2022-08-26 | 25.35 | $23.94 | 146300 |
| 2022-08-25 | 25.51 | $24.82 | 198649 |
| 2022-08-24 | 25.57 | $24.15 | 186725 |
| 2022-08-23 | 25.62 | $24.07 | 243023 |
| 2022-08-22 | 25.65 | $23.91 | 298900 |
| 2022-08-19 | 25.69 | $24.17 | 254300 |
| 2022-08-18 | 25.70 | $24.90 | 196649 |
| 2022-08-17 | 25.70 | $24.62 | 309600 |
| 2022-08-16 | 25.71 | $25.40 | 216050 |
| 2022-08-15 | 25.66 | $26.10 | 188722 |
| 2022-08-12 | 25.55 | $26.02 | 239800 |
| 2022-08-11 | 25.44 | $25.22 | 267110 |
| 2022-08-10 | 25.33 | $25.71 | 230400 |
| 2022-08-09 | 25.22 | $25.92 | 314823 |
| 2022-08-08 | 25.10 | $26.43 | 223295 |
| 2022-08-05 | 24.95 | $25.89 | 167800 |
| 2022-08-04 | 24.82 | $25.79 | 227767 |
| 2022-08-03 | 24.68 | $26.47 | 185501 |
| 2022-08-02 | 24.49 | $26.75 | 202639 |
| 2022-08-01 | 24.28 | $26.71 | 369077 |
| 2022-07-29 | 24.06 | $27.11 | 436404 |
| 2022-07-28 | 23.82 | $26.15 | 410132 |
| 2022-07-27 | 23.64 | $25.02 | 164622 |
| 2022-07-26 | 23.53 | $24.65 | 117253 |
| 2022-07-25 | 23.46 | $24.70 | 229453 |
| 2022-07-22 | 23.37 | $24.36 | 247894 |
| 2022-07-21 | 23.30 | $24.90 | 166048 |
| 2022-07-20 | 23.20 | $24.89 | 275162 |
| 2022-07-19 | 23.10 | $24.43 | 216329 |
| 2022-07-18 | 22.96 | $23.97 | 270730 |
| 2022-07-15 | 22.83 | $23.74 | 195708 |
| 2022-07-14 | 22.75 | $23.00 | 197400 |
| 2022-07-13 | 22.71 | $23.50 | 150521 |
| 2022-07-12 | 22.65 | $23.54 | 255073 |
| 2022-07-11 | 22.69 | $23.38 | 299715 |
| 2022-07-08 | 22.76 | $23.43 | 348246 |
| 2022-07-07 | 22.87 | $22.96 | 284295 |
| 2022-07-06 | 23.03 | $22.62 | 281236 |
| 2022-07-05 | 23.18 | $22.59 | 377560 |
| 2022-07-01 | 23.33 | $22.35 | 247049 |
| 2022-06-30 | 23.55 | $22.16 | 410700 |
| 2022-06-29 | 23.76 | $22.51 | 226725 |
| 2022-06-28 | 23.98 | $23.01 | 207634 |
| 2022-06-27 | 24.13 | $23.21 | 288926 |
| 2022-06-24 | 24.24 | $22.93 | 313455 |
| 2022-06-23 | 24.33 | $22.81 | 235405 |
| 2022-06-22 | 24.40 | $22.88 | 266970 |
| 2022-06-21 | 24.45 | $22.92 | 429823 |
| 2022-06-17 | 24.46 | $21.61 | 332500 |
| 2022-06-16 | 24.60 | $21.43 | 421941 |
| 2022-06-15 | 24.74 | $22.23 | 281735 |
| 2022-06-14 | 24.92 | $22.05 | 286730 |
| 2022-06-13 | 25.13 | $22.39 | 435309 |
| 2022-06-10 | 25.36 | $24.28 | 273056 |
| 2022-06-09 | 25.47 | $24.86 | 230552 |
| 2022-06-08 | 25.65 | $25.60 | 261200 |
| 2022-06-07 | 25.92 | $26.25 | 325007 |
| 2022-06-06 | 26.18 | $25.46 | 210880 |
| 2022-06-03 | 26.62 | $25.68 | 227435 |
| 2022-06-02 | 27.11 | $26.79 | 282200 |
| 2022-06-01 | 27.63 | $26.39 | 324745 |
| 2022-05-31 | 28.14 | $26.84 | 894864 |
| 2022-05-27 | 28.60 | $26.04 | 379755 |
| 2022-05-26 | 29.11 | $25.32 | 376929 |
| 2022-05-25 | 29.77 | $24.68 | 296873 |
| 2022-05-24 | 30.43 | $24.28 | 374603 |
| 2022-05-23 | 31.12 | $23.82 | 358627 |
| 2022-05-20 | 31.87 | $23.15 | 833800 |
| 2022-05-19 | 32.66 | $24.54 | 662396 |
| 2022-05-18 | 33.41 | $24.12 | 589302 |
| 2022-05-17 | 34.25 | $25.84 | 479910 |
| 2022-05-16 | 35.04 | $26.27 | 500979 |
| 2022-05-13 | 35.76 | $27.04 | 502720 |
| 2022-05-12 | 36.40 | $26.51 | 816014 |
| 2022-05-11 | 37.07 | $28.34 | 748200 |
| 2022-05-10 | 37.59 | $31.05 | 517575 |
| 2022-05-09 | 37.95 | $31.50 | 534000 |
| 2022-05-06 | 38.39 | $34.20 | 355800 |
| 2022-05-05 | 38.54 | $35.48 | 263344 |
| 2022-05-04 | 38.67 | $37.23 | 243584 |
| 2022-05-03 | 38.68 | $36.56 | 215324 |
| 2022-05-02 | 38.71 | $35.95 | 453300 |
| 2022-04-29 | 38.83 | $36.40 | 321956 |
| 2022-04-28 | 38.83 | $38.43 | 209900 |
| 2022-04-27 | 38.78 | $37.86 | 220414 |
| 2022-04-26 | 38.74 | $38.02 | 298675 |
| 2022-04-25 | 38.63 | $38.96 | 319932 |
| 2022-04-22 | 38.49 | $38.82 | 298628 |
| 2022-04-21 | 38.34 | $39.67 | 383400 |
| 2022-04-20 | 38.13 | $40.77 | 471769 |
| 2022-04-19 | 37.92 | $41.71 | 374206 |
| 2022-04-18 | 37.64 | $40.71 | 249916 |
| 2022-04-14 | 37.45 | $39.76 | 291138 |
| 2022-04-13 | 37.32 | $40.07 | 320300 |
| 2022-04-12 | 37.11 | $38.63 | 219414 |
| 2022-04-11 | 36.91 | $38.22 | 493908 |
| 2022-04-08 | 36.78 | $40.36 | 684800 |
| 2022-04-07 | 36.56 | $37.12 | 226236 |
| 2022-04-06 | 36.40 | $38.12 | 234599 |
| 2022-04-05 | 36.09 | $37.43 | 204710 |
| 2022-04-04 | 35.81 | $37.17 | 323200 |
| 2022-04-01 | 35.58 | $38.34 | 344702 |
| 2022-03-31 | 35.27 | $36.42 | 442916 |
| 2022-03-30 | 35.00 | $37.44 | 275367 |
| 2022-03-29 | 34.66 | $36.97 | 423500 |
| 2022-03-28 | 34.30 | $35.84 | 176611 |
| 2022-03-25 | 34.00 | $36.15 | 140347 |
| 2022-03-24 | 33.73 | $35.98 | 161146 |
| 2022-03-23 | 33.40 | $35.29 | 222925 |
| 2022-03-22 | 33.06 | $36.57 | 240660 |
| 2022-03-21 | 32.67 | $36.26 | 361609 |
| 2022-03-18 | 32.33 | $36.90 | 415714 |
| 2022-03-17 | 31.99 | $37.16 | 338246 |
| 2022-03-16 | 31.66 | $35.75 | 252625 |
| 2022-03-15 | 31.38 | $34.71 | 409795 |
| 2022-03-14 | 31.14 | $35.69 | 633834 |
| 2022-03-11 | 30.89 | $35.85 | 651500 |
| 2022-03-10 | 30.64 | $34.04 | 545457 |
| 2022-03-09 | 30.49 | $31.76 | 462416 |
| 2022-03-08 | 30.43 | $31.96 | 434200 |
| 2022-03-07 | 30.32 | $32.47 | 721100 |
| 2022-03-04 | 30.19 | $32.09 | 331124 |
| 2022-03-03 | 30.13 | $31.03 | 192800 |
| 2022-03-02 | 30.14 | $30.82 | 222036 |
| 2022-03-01 | 30.12 | $29.72 | 179111 |
| 2022-02-28 | 30.15 | $29.89 | 495442 |
| 2022-02-25 | 30.13 | $30.67 | 260259 |
| 2022-02-24 | 30.06 | $29.33 | 361800 |
| 2022-02-23 | 30.06 | $28.61 | 304100 |
| 2022-02-22 | 30.17 | $28.62 | 336300 |
| 2022-02-18 | 30.22 | $29.50 | 298177 |
| 2022-02-17 | 30.25 | $30.03 | 164119 |
| 2022-02-16 | 30.25 | $30.62 | 163049 |
| 2022-02-15 | 30.29 | $30.22 | 179113 |
| 2022-02-14 | 30.39 | $29.96 | 200916 |
| 2022-02-11 | 30.55 | $30.55 | 193107 |
| 2022-02-10 | 30.69 | $30.87 | 305204 |
| 2022-02-09 | 30.77 | $31.09 | 243200 |
| 2022-02-08 | 30.80 | $30.46 | 161130 |
| 2022-02-07 | 30.85 | $29.80 | 239146 |
| 2022-02-04 | 30.97 | $29.89 | 260717 |
| 2022-02-03 | 31.11 | $30.84 | 198796 |
| 2022-02-02 | 31.24 | $31.27 | 353000 |
| 2022-02-01 | 31.42 | $30.38 | 256115 |
| 2022-01-31 | 31.58 | $30.48 | 218637 |
| 2022-01-28 | 31.75 | $29.48 | 268600 |
| 2022-01-27 | 31.94 | $29.10 | 185800 |
| 2022-01-26 | 32.17 | $29.34 | 417238 |
| 2022-01-25 | 32.36 | $30.90 | 639529 |
| 2022-01-24 | 32.45 | $29.66 | 469214 |
| 2022-01-21 | 32.55 | $30.12 | 310118 |
| 2022-01-20 | 32.61 | $30.06 | 437451 |
| 2022-01-19 | 32.66 | $31.34 | 255044 |
| 2022-01-18 | 32.62 | $32.24 | 293652 |
| 2022-01-14 | 32.55 | $33.03 | 301000 |
| 2022-01-13 | 32.43 | $33.54 | 403284 |
| 2022-01-12 | 32.31 | $32.31 | 297413 |
| 2022-01-11 | 32.19 | $31.79 | 218843 |
| 2022-01-10 | 32.11 | $31.46 | 376531 |
| 2022-01-07 | 32.07 | $32.07 | 312800 |
| 2022-01-06 | 31.95 | $32.69 | 355800 |
| 2022-01-05 | 31.83 | $33.57 | 451100 |
| 2022-01-04 | 31.64 | $34.85 | 409033 |
| 2022-01-03 | 31.35 | $33.63 | 487314 |
| 2021-12-31 | 31.10 | $33.76 | 341600 |
| 2021-12-30 | 30.93 | $33.26 | 283500 |
| 2021-12-29 | 30.72 | $33.74 | 326500 |
| 2021-12-28 | 30.46 | $33.27 | 346836 |
| 2021-12-27 | 30.23 | $32.70 | 384530 |
| 2021-12-23 | 30.01 | $31.65 | 313100 |
| 2021-12-22 | 29.87 | $31.26 | 227630 |
| 2021-12-21 | 29.72 | $30.99 | 234547 |
| 2021-12-20 | 29.58 | $30.65 | 281000 |
| 2021-12-17 | 29.45 | $30.81 | 832124 |
| 2021-12-16 | 29.33 | $30.67 | 280285 |
| 2021-12-15 | 29.21 | $31.01 | 270951 |
| 2021-12-14 | 29.05 | $30.00 | 386800 |
| 2021-12-13 | 28.92 | $30.13 | 266024 |
| 2021-12-10 | 28.76 | $30.65 | 274147 |
| 2021-12-09 | 28.58 | $29.80 | 186600 |
| 2021-12-08 | 28.36 | $30.22 | 219200 |
| 2021-12-07 | 28.10 | $29.71 | 312700 |
| 2021-12-06 | 27.85 | $29.06 | 505850 |
| 2021-12-03 | 27.68 | $28.70 | 640630 |
| 2021-12-02 | 27.46 | $30.32 | 398063 |
| 2021-12-01 | 27.16 | $29.08 | 532003 |
| 2021-11-30 | 26.86 | $28.57 | 1.3M |
| 2021-11-29 | 26.58 | $28.69 | 329700 |
| 2021-11-26 | 26.25 | $28.14 | 228600 |
| 2021-11-24 | 26.00 | $28.88 | 245208 |
| 2021-11-23 | 25.71 | $28.25 | 226022 |
| 2021-11-22 | 25.45 | $28.20 | 290090 |
| 2021-11-19 | 25.20 | $28.16 | 239627 |
| 2021-11-18 | 24.94 | $28.34 | 275040 |
| 2021-11-17 | 24.67 | $28.24 | 332900 |
| 2021-11-16 | 24.41 | $27.76 | 463919 |
| 2021-11-15 | 24.17 | $27.54 | 408629 |
| 2021-11-12 | 23.95 | $26.93 | 506823 |
| 2021-11-11 | 23.76 | $26.93 | 517820 |
| 2021-11-10 | 23.56 | $25.56 | 327504 |
| 2021-11-09 | 23.44 | $24.93 | 234200 |
| 2021-11-08 | 23.37 | $24.67 | 323644 |
| 2021-11-05 | 23.27 | $25.64 | 321426 |
| 2021-11-04 | 23.13 | $24.34 | 287931 |
| 2021-11-03 | 23.06 | $24.43 | 454433 |
| 2021-11-02 | 22.98 | $23.01 | 283100 |
| 2021-11-01 | 22.96 | $22.99 | 358646 |
| 2021-10-29 | 22.96 | $22.14 | 522800 |
| 2021-10-28 | 23.00 | $23.04 | 435225 |
| 2021-10-27 | 22.98 | $23.10 | 435192 |
| 2021-10-26 | 22.98 | $23.05 | 468427 |
| 2021-10-25 | 22.97 | $23.11 | 442722 |
| 2021-10-22 | 22.96 | $23.09 | 530700 |
| 2021-10-21 | 22.91 | $22.91 | 231040 |
| 2021-10-20 | 22.88 | $23.08 | 274100 |
| 2021-10-19 | 22.81 | $22.89 | 176992 |
| 2021-10-18 | 22.77 | $23.25 | 450800 |
| 2021-10-15 | 22.72 | $23.05 | 660800 |
| 2021-10-14 | 22.70 | $22.93 | 381400 |
| 2021-10-13 | 22.70 | $23.13 | 251208 |
| 2021-10-12 | 22.68 | $23.48 | 637900 |
| 2021-10-11 | 22.64 | $22.77 | 193719 |
| 2021-10-08 | 22.64 | $22.76 | 102412 |
| 2021-10-07 | 22.61 | $22.95 | 227796 |
| 2021-10-06 | 22.63 | $22.95 | 154249 |
| 2021-10-05 | 22.67 | $22.50 | 202800 |
| 2021-10-04 | 22.74 | $23.07 | 243500 |
| 2021-10-01 | 22.78 | $22.84 | 217644 |
| 2021-09-30 | 22.81 | $22.77 | 179100 |
| 2021-09-29 | 22.86 | $23.08 | 388311 |
| 2021-09-28 | 22.89 | $22.80 | 213423 |
| 2021-09-27 | 22.92 | $22.93 | 357020 |
| 2021-09-24 | 22.95 | $22.10 | 100600 |
| 2021-09-23 | 23.00 | $22.17 | 162118 |
| 2021-09-22 | 23.06 | $21.79 | 279643 |
| 2021-09-21 | 23.14 | $21.99 | 191019 |
| 2021-09-20 | 23.23 | $22.43 | 256921 |
| 2021-09-17 | 23.27 | $22.46 | 582999 |
| 2021-09-16 | 23.32 | $23.04 | 207517 |
| 2021-09-15 | 23.34 | $22.76 | 171000 |
| 2021-09-14 | 23.38 | $22.63 | 151200 |
| 2021-09-13 | 23.43 | $22.69 | 196619 |
| 2021-09-10 | 23.49 | $22.34 | 244733 |
| 2021-09-09 | 23.55 | $23.27 | 159463 |
| 2021-09-08 | 23.52 | $23.76 | 149931 |
| 2021-09-07 | 23.51 | $23.86 | 317622 |
| 2021-09-03 | 23.51 | $23.86 | 290155 |
| 2021-09-02 | 23.51 | $23.51 | 223000 |
| 2021-09-01 | 23.51 | $23.76 | 174946 |
| 2021-08-31 | 23.46 | $23.55 | 224182 |
| 2021-08-30 | 23.44 | $23.53 | 142026 |
| 2021-08-27 | 23.42 | $23.49 | 245900 |
| 2021-08-26 | 23.41 | $23.15 | 115500 |
| 2021-08-25 | 23.43 | $23.25 | 233000 |
| 2021-08-24 | 23.44 | $23.49 | 158003 |
| 2021-08-23 | 23.44 | $23.70 | 263245 |
| 2021-08-20 | 23.45 | $23.32 | 192400 |
| 2021-08-19 | 23.47 | $23.42 | 128533 |
| 2021-08-18 | 23.47 | $23.38 | 118191 |
| 2021-08-17 | 23.48 | $23.65 | 143500 |
| 2021-08-16 | 23.51 | $23.59 | 144900 |
| 2021-08-13 | 23.51 | $23.86 | 116236 |
| 2021-08-12 | 23.52 | $23.52 | 181713 |
| 2021-08-11 | 23.54 | $22.81 | 315300 |
| 2021-08-10 | 23.59 | $23.49 | 107548 |
| 2021-08-09 | 23.60 | $23.85 | 128500 |
| 2021-08-06 | 23.61 | $23.78 | 109400 |
| 2021-08-05 | 23.59 | $23.59 | 178332 |
| 2021-08-04 | 23.56 | $22.81 | 130524 |
| 2021-08-03 | 23.60 | $23.05 | 163747 |
| 2021-08-02 | 23.62 | $23.13 | 163452 |
| 2021-07-30 | 23.65 | $23.32 | 167800 |
| 2021-07-29 | 23.69 | $23.52 | 127890 |
| 2021-07-28 | 23.72 | $23.50 | 154108 |
| 2021-07-27 | 23.75 | $23.58 | 154924 |
| 2021-07-26 | 23.77 | $23.78 | 178800 |
| 2021-07-23 | 23.83 | $23.68 | 154031 |
| 2021-07-22 | 23.91 | $23.60 | 196000 |
| 2021-07-21 | 23.99 | $23.58 | 284285 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.72
2026-07-17
Close Price
$8.76
Vol: 604691
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.69
Average
16.63
Maximum
38.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.72 | $8.76 | 604691 |
| 2026-07-16 | 8.71 | $8.94 | 804837 |
| 2026-07-15 | 8.69 | $8.66 | 443664 |
| 2026-07-14 | 8.69 | $8.66 | 506233 |
| 2026-07-13 | 8.70 | $8.60 | 561949 |
| 2026-07-10 | 8.71 | $8.56 | 435000 |
| 2026-07-09 | 8.72 | $8.56 | 365424 |
| 2026-07-08 | 8.74 | $8.49 | 761700 |
| 2026-07-07 | 8.77 | $8.56 | 725289 |
| 2026-07-06 | 8.79 | $8.55 | 544214 |
| 2026-07-02 | 8.81 | $8.65 | 517196 |
| 2026-07-01 | 8.83 | $8.63 | 729311 |
| 2026-06-30 | 8.85 | $8.53 | 746166 |
| 2026-06-29 | 8.89 | $8.61 | 844028 |
| 2026-06-26 | 8.92 | $8.61 | 2.0M |
| 2026-06-25 | 8.95 | $8.50 | 631201 |
| 2026-06-24 | 9.00 | $8.60 | 763937 |
| 2026-06-23 | 9.04 | $8.75 | 590409 |
| 2026-06-22 | 9.07 | $8.59 | 948163 |
| 2026-06-18 | 9.12 | $8.66 | 962400 |
| 2026-06-17 | 9.17 | $8.57 | 755393 |
| 2026-06-16 | 9.23 | $8.78 | 592532 |
| 2026-06-15 | 9.28 | $8.85 | 1.1M |
| 2026-06-12 | 9.32 | $8.96 | 690627 |
| 2026-06-11 | 9.36 | $9.00 | 682018 |
| 2026-06-10 | 9.40 | $9.11 | 441700 |
| 2026-06-09 | 9.43 | $9.24 | 401100 |
| 2026-06-08 | 9.45 | $9.12 | 546415 |
| 2026-06-05 | 9.48 | $9.27 | 488041 |
| 2026-06-04 | 9.50 | $9.33 | 359534 |
| 2026-06-03 | 9.52 | $9.19 | 578191 |
| 2026-06-02 | 9.56 | $9.32 | 387879 |
| 2026-06-01 | 9.58 | $9.19 | 592148 |
| 2026-05-29 | 9.62 | $9.48 | 786793 |
| 2026-05-28 | 9.64 | $9.59 | 396200 |
| 2026-05-27 | 9.64 | $9.52 | 380470 |
| 2026-05-26 | 9.65 | $9.48 | 565291 |
| 2026-05-22 | 9.67 | $9.63 | 740119 |
| 2026-05-21 | 9.68 | $9.53 | 554451 |
| 2026-05-20 | 9.69 | $9.44 | 617525 |
| 2026-05-19 | 9.72 | $9.44 | 479917 |
| 2026-05-18 | 9.75 | $9.66 | 542690 |
| 2026-05-15 | 9.76 | $9.40 | 498807 |
| 2026-05-14 | 9.80 | $9.44 | 708632 |
| 2026-05-13 | 9.83 | $9.53 | 713900 |
| 2026-05-12 | 9.86 | $9.45 | 1.0M |
| 2026-05-11 | 9.91 | $9.44 | 690100 |
| 2026-05-08 | 9.96 | $9.73 | 437036 |
| 2026-05-07 | 9.98 | $9.75 | 371400 |
| 2026-05-06 | 10.01 | $9.79 | 633865 |
| 2026-05-05 | 10.03 | $9.63 | 554259 |
| 2026-05-04 | 10.07 | $9.59 | 601300 |
| 2026-05-01 | 10.12 | $9.78 | 522411 |
| 2026-04-30 | 10.16 | $9.59 | 756506 |
| 2026-04-29 | 10.22 | $9.69 | 626800 |
| 2026-04-28 | 10.27 | $10.06 | 943498 |
| 2026-04-27 | 10.29 | $9.91 | 651800 |
| 2026-04-24 | 10.33 | $9.93 | 656937 |
| 2026-04-23 | 10.38 | $10.03 | 364000 |
| 2026-04-22 | 10.41 | $10.10 | 450800 |
| 2026-04-21 | 10.45 | $10.01 | 523600 |
| 2026-04-20 | 10.49 | $10.26 | 656628 |
| 2026-04-17 | 10.52 | $10.30 | 448549 |
| 2026-04-16 | 10.54 | $10.32 | 400412 |
| 2026-04-15 | 10.56 | $10.39 | 397201 |
| 2026-04-14 | 10.58 | $10.65 | 784725 |
| 2026-04-13 | 10.57 | $10.42 | 439190 |
| 2026-04-10 | 10.59 | $10.39 | 389400 |
| 2026-04-09 | 10.61 | $10.32 | 439500 |
| 2026-04-08 | 10.64 | $10.28 | 337294 |
| 2026-04-07 | 10.68 | $10.37 | 350316 |
| 2026-04-06 | 10.71 | $10.48 | 434025 |
| 2026-04-02 | 10.74 | $10.34 | 403581 |
| 2026-04-01 | 10.78 | $10.26 | 445447 |
| 2026-03-31 | 10.83 | $10.20 | 452756 |
| 2026-03-30 | 10.90 | $10.14 | 598333 |
| 2026-03-27 | 10.98 | $9.87 | 534500 |
| 2026-03-26 | 11.10 | $10.19 | 542901 |
| 2026-03-25 | 11.19 | $10.33 | 406757 |
| 2026-03-24 | 11.28 | $10.40 | 503800 |
| 2026-03-23 | 11.38 | $10.56 | 436503 |
| 2026-03-20 | 11.46 | $10.53 | 986800 |
| 2026-03-19 | 11.56 | $10.99 | 838223 |
| 2026-03-18 | 11.62 | $11.44 | 492715 |
| 2026-03-17 | 11.64 | $11.80 | 412536 |
| 2026-03-16 | 11.62 | $11.66 | 439100 |
| 2026-03-13 | 11.62 | $11.36 | 504900 |
| 2026-03-12 | 11.65 | $11.84 | 511624 |
| 2026-03-11 | 11.63 | $11.95 | 398534 |
| 2026-03-10 | 11.59 | $12.01 | 437827 |
| 2026-03-09 | 11.55 | $11.80 | 565561 |
| 2026-03-06 | 11.52 | $11.73 | 502629 |
| 2026-03-05 | 11.50 | $11.81 | 523855 |
| 2026-03-04 | 11.47 | $12.03 | 609702 |
| 2026-03-03 | 11.41 | $12.02 | 664631 |
| 2026-03-02 | 11.34 | $12.16 | 967739 |
| 2026-02-27 | 11.26 | $12.28 | 1.0M |
| 2026-02-26 | 11.15 | $12.42 | 1.0M |
| 2026-02-25 | 11.01 | $12.50 | 1.7M |
| 2026-02-24 | 10.86 | $11.51 | 610300 |
| 2026-02-23 | 10.79 | $11.31 | 883213 |
| 2026-02-20 | 10.73 | $10.91 | 555412 |
| 2026-02-19 | 10.72 | $10.99 | 805000 |
| 2026-02-18 | 10.69 | $11.04 | 920806 |
| 2026-02-17 | 10.65 | $11.42 | 1.1M |
| 2026-02-13 | 10.57 | $11.19 | 588585 |
| 2026-02-12 | 10.50 | $10.83 | 521700 |
| 2026-02-11 | 10.47 | $11.15 | 546900 |
| 2026-02-10 | 10.40 | $10.95 | 483605 |
| 2026-02-09 | 10.34 | $10.93 | 644568 |
| 2026-02-06 | 10.28 | $11.01 | 1.1M |
| 2026-02-05 | 10.20 | $11.12 | 817200 |
| 2026-02-04 | 10.10 | $11.07 | 950104 |
| 2026-02-03 | 10.00 | $11.00 | 929318 |
| 2026-02-02 | 9.90 | $10.78 | 1.4M |
| 2026-01-30 | 9.80 | $11.15 | 1.7M |
| 2026-01-29 | 9.66 | $10.44 | 2.1M |
| 2026-01-28 | 9.58 | $9.75 | 719618 |
| 2026-01-27 | 9.56 | $9.78 | 751200 |
| 2026-01-26 | 9.54 | $9.60 | 1.0M |
| 2026-01-23 | 9.53 | $9.62 | 620445 |
| 2026-01-22 | 9.52 | $9.82 | 493300 |
| 2026-01-21 | 9.49 | $9.86 | 612325 |
| 2026-01-20 | 9.45 | $9.83 | 649200 |
| 2026-01-16 | 9.41 | $10.03 | 712600 |
| 2026-01-15 | 9.35 | $9.99 | 997300 |
| 2026-01-14 | 9.28 | $9.71 | 881433 |
| 2026-01-13 | 9.24 | $9.67 | 665457 |
| 2026-01-12 | 9.19 | $9.58 | 534600 |
| 2026-01-09 | 9.15 | $9.43 | 417800 |
| 2026-01-08 | 9.12 | $9.39 | 531105 |
| 2026-01-07 | 9.09 | $9.35 | 467835 |
| 2026-01-06 | 9.06 | $9.44 | 594262 |
| 2026-01-05 | 9.02 | $9.30 | 763700 |
| 2026-01-02 | 8.99 | $9.13 | 605528 |
| 2025-12-31 | 8.98 | $9.15 | 496803 |
| 2025-12-30 | 8.96 | $9.09 | 433476 |
| 2025-12-29 | 8.95 | $8.89 | 577900 |
| 2025-12-26 | 8.96 | $8.81 | 354700 |
| 2025-12-24 | 8.97 | $8.87 | 314144 |
| 2025-12-23 | 8.98 | $8.76 | 603900 |
| 2025-12-22 | 9.00 | $8.80 | 656700 |
| 2025-12-19 | 9.03 | $8.79 | 596414 |
| 2025-12-18 | 9.05 | $8.90 | 424700 |
| 2025-12-17 | 9.07 | $8.84 | 536511 |
| 2025-12-16 | 9.09 | $8.73 | 687939 |
| 2025-12-15 | 9.13 | $8.76 | 1.2M |
| 2025-12-12 | 9.17 | $8.97 | 542333 |
| 2025-12-11 | 9.19 | $9.01 | 540908 |
| 2025-12-10 | 9.21 | $9.04 | 650442 |
| 2025-12-09 | 9.22 | $9.11 | 466950 |
| 2025-12-08 | 9.24 | $9.12 | 374829 |
| 2025-12-05 | 9.25 | $9.13 | 319825 |
| 2025-12-04 | 9.26 | $9.22 | 359055 |
| 2025-12-03 | 9.26 | $9.22 | 331672 |
| 2025-12-02 | 9.27 | $9.16 | 465654 |
| 2025-12-01 | 9.28 | $9.20 | 351720 |
| 2025-11-28 | 9.29 | $9.31 | 278925 |
| 2025-11-26 | 9.29 | $9.30 | 395995 |
| 2025-11-25 | 9.29 | $9.19 | 341701 |
| 2025-11-24 | 9.30 | $9.10 | 289190 |
| 2025-11-21 | 9.32 | $9.17 | 482671 |
| 2025-11-20 | 9.33 | $8.94 | 396625 |
| 2025-11-19 | 9.37 | $9.03 | 426500 |
| 2025-11-18 | 9.41 | $9.38 | 297826 |
| 2025-11-17 | 9.41 | $9.39 | 291917 |
| 2025-11-14 | 9.41 | $9.60 | 384800 |
| 2025-11-13 | 9.39 | $9.72 | 808946 |
| 2025-11-12 | 9.36 | $9.89 | 461692 |
| 2025-11-11 | 9.30 | $9.99 | 606942 |
| 2025-11-10 | 9.23 | $9.82 | 660977 |
| 2025-11-07 | 9.17 | $9.39 | 389500 |
| 2025-11-06 | 9.15 | $9.33 | 560422 |
| 2025-11-05 | 9.13 | $9.24 | 333900 |
| 2025-11-04 | 9.11 | $9.11 | 437400 |
| 2025-11-03 | 9.12 | $9.16 | 349100 |
| 2025-10-31 | 9.11 | $9.06 | 371914 |
| 2025-10-30 | 9.12 | $8.97 | 279537 |
| 2025-10-29 | 9.13 | $9.11 | 470015 |
| 2025-10-28 | 9.13 | $9.22 | 325000 |
| 2025-10-27 | 9.12 | $9.19 | 351528 |
| 2025-10-24 | 9.12 | $9.16 | 305330 |
| 2025-10-23 | 9.11 | $9.01 | 278300 |
| 2025-10-22 | 9.12 | $9.04 | 413234 |
| 2025-10-21 | 9.13 | $8.92 | 311100 |
| 2025-10-20 | 9.15 | $9.08 | 311283 |
| 2025-10-17 | 9.16 | $9.05 | 274183 |
| 2025-10-16 | 9.17 | $9.17 | 251730 |
| 2025-10-15 | 9.17 | $9.29 | 336400 |
| 2025-10-14 | 9.16 | $9.26 | 354151 |
| 2025-10-13 | 9.15 | $9.27 | 563532 |
| 2025-10-10 | 9.14 | $9.01 | 568913 |
| 2025-10-09 | 9.15 | $9.12 | 257700 |
| 2025-10-08 | 9.16 | $9.15 | 233025 |
| 2025-10-07 | 9.16 | $9.12 | 311660 |
| 2025-10-06 | 9.16 | $9.14 | 363511 |
| 2025-10-03 | 9.16 | $9.23 | 323738 |
| 2025-10-02 | 9.16 | $9.25 | 739415 |
| 2025-10-01 | 9.15 | $9.33 | 494893 |
| 2025-09-30 | 9.13 | $9.16 | 274906 |
| 2025-09-29 | 9.12 | $9.15 | 295748 |
| 2025-09-26 | 9.12 | $9.12 | 293000 |
| 2025-09-25 | 9.12 | $9.14 | 337625 |
| 2025-09-24 | 9.12 | $9.34 | 424238 |
| 2025-09-23 | 9.10 | $9.32 | 286163 |
| 2025-09-22 | 9.07 | $9.19 | 452300 |
| 2025-09-19 | 9.06 | $9.26 | 669937 |
| 2025-09-18 | 9.04 | $9.37 | 667132 |
| 2025-09-17 | 9.00 | $9.00 | 583030 |
| 2025-09-16 | 9.00 | $8.94 | 439427 |
| 2025-09-15 | 9.01 | $8.87 | 348127 |
| 2025-09-12 | 9.03 | $8.86 | 385334 |
| 2025-09-11 | 9.04 | $8.91 | 804944 |
| 2025-09-10 | 9.06 | $8.87 | 292248 |
| 2025-09-09 | 9.08 | $8.90 | 367855 |
| 2025-09-08 | 9.09 | $9.01 | 323902 |
| 2025-09-05 | 9.10 | $8.98 | 411400 |
| 2025-09-04 | 9.12 | $9.03 | 276813 |
| 2025-09-03 | 9.13 | $8.99 | 344300 |
| 2025-09-02 | 9.14 | $8.94 | 478400 |
| 2025-08-29 | 9.16 | $9.20 | 352366 |
| 2025-08-28 | 9.16 | $9.20 | 230326 |
| 2025-08-27 | 9.15 | $9.14 | 290526 |
| 2025-08-26 | 9.15 | $9.09 | 187119 |
| 2025-08-25 | 9.16 | $9.06 | 329052 |
| 2025-08-22 | 9.17 | $9.14 | 369821 |
| 2025-08-21 | 9.17 | $8.91 | 257516 |
| 2025-08-20 | 9.20 | $8.92 | 322722 |
| 2025-08-19 | 9.23 | $8.97 | 334500 |
| 2025-08-18 | 9.26 | $8.84 | 400403 |
| 2025-08-15 | 9.30 | $8.88 | 363200 |
| 2025-08-14 | 9.35 | $8.84 | 333848 |
| 2025-08-13 | 9.40 | $8.98 | 366925 |
| 2025-08-12 | 9.45 | $8.87 | 512736 |
| 2025-08-11 | 9.51 | $8.65 | 621000 |
| 2025-08-08 | 9.60 | $8.69 | 1.6M |
| 2025-08-07 | 9.69 | $9.14 | 475600 |
| 2025-08-06 | 9.75 | $9.11 | 270485 |
| 2025-08-05 | 9.82 | $9.23 | 442644 |
| 2025-08-04 | 9.88 | $9.13 | 429145 |
| 2025-08-01 | 9.96 | $9.11 | 647006 |
| 2025-07-31 | 10.05 | $9.20 | 606124 |
| 2025-07-30 | 10.14 | $9.39 | 731902 |
| 2025-07-29 | 10.22 | $9.59 | 638676 |
| 2025-07-28 | 10.28 | $9.50 | 1.2M |
| 2025-07-25 | 10.36 | $9.73 | 1.6M |
| 2025-07-24 | 10.43 | $10.77 | 275319 |
| 2025-07-23 | 10.39 | $10.80 | 287732 |
| 2025-07-22 | 10.35 | $10.56 | 299340 |
| 2025-07-21 | 10.33 | $10.31 | 257433 |
| 2025-07-18 | 10.33 | $10.31 | 249782 |
| 2025-07-17 | 10.33 | $10.26 | 292300 |
| 2025-07-16 | 10.34 | $10.30 | 284949 |
| 2025-07-15 | 10.35 | $10.22 | 261700 |
| 2025-07-14 | 10.36 | $10.58 | 295826 |
| 2025-07-11 | 10.34 | $10.66 | 281490 |
| 2025-07-10 | 10.30 | $10.57 | 315000 |
| 2025-07-09 | 10.28 | $10.47 | 221606 |
| 2025-07-08 | 10.26 | $10.40 | 442100 |
| 2025-07-07 | 10.24 | $10.38 | 418332 |
| 2025-07-03 | 10.23 | $10.68 | 185944 |
| 2025-07-02 | 10.18 | $10.64 | 459700 |
| 2025-07-01 | 10.13 | $10.34 | 326900 |
| 2025-06-30 | 10.11 | $10.17 | 325100 |
| 2025-06-27 | 10.10 | $10.26 | 1.1M |
| 2025-06-26 | 10.08 | $10.30 | 285530 |
| 2025-06-25 | 10.06 | $10.13 | 423113 |
| 2025-06-24 | 10.05 | $10.38 | 267640 |
| 2025-06-23 | 10.02 | $10.46 | 405800 |
| 2025-06-20 | 9.97 | $10.18 | 335172 |
| 2025-06-18 | 9.95 | $10.09 | 373500 |
| 2025-06-17 | 9.94 | $9.96 | 275208 |
| 2025-06-16 | 9.93 | $10.15 | 231100 |
| 2025-06-13 | 9.91 | $10.12 | 208832 |
| 2025-06-12 | 9.89 | $10.22 | 244200 |
| 2025-06-11 | 9.85 | $10.13 | 261178 |
| 2025-06-10 | 9.82 | $10.28 | 330945 |
| 2025-06-09 | 9.77 | $10.01 | 251483 |
| 2025-06-06 | 9.75 | $9.79 | 203100 |
| 2025-06-05 | 9.75 | $9.65 | 274755 |
| 2025-06-04 | 9.76 | $9.80 | 279956 |
| 2025-06-03 | 9.75 | $9.85 | 248100 |
| 2025-06-02 | 9.74 | $9.87 | 202700 |
| 2025-05-30 | 9.73 | $9.89 | 188102 |
| 2025-05-29 | 9.71 | $9.86 | 212594 |
| 2025-05-28 | 9.69 | $9.74 | 302029 |
| 2025-05-27 | 9.69 | $9.92 | 364800 |
| 2025-05-23 | 9.67 | $9.59 | 300918 |
| 2025-05-22 | 9.67 | $9.50 | 341851 |
| 2025-05-21 | 9.69 | $9.46 | 392065 |
| 2025-05-20 | 9.72 | $9.68 | 254000 |
| 2025-05-19 | 9.72 | $9.74 | 273759 |
| 2025-05-16 | 9.72 | $9.80 | 274237 |
| 2025-05-15 | 9.71 | $9.77 | 240602 |
| 2025-05-14 | 9.70 | $9.53 | 363123 |
| 2025-05-13 | 9.72 | $9.91 | 449801 |
| 2025-05-12 | 9.70 | $9.65 | 358384 |
| 2025-05-09 | 9.71 | $9.62 | 361332 |
| 2025-05-08 | 9.72 | $9.36 | 390630 |
| 2025-05-07 | 9.75 | $9.27 | 427650 |
| 2025-05-06 | 9.80 | $9.38 | 364300 |
| 2025-05-05 | 9.85 | $9.64 | 294700 |
| 2025-05-02 | 9.87 | $9.88 | 193672 |
| 2025-05-01 | 9.87 | $9.85 | 256939 |
| 2025-04-30 | 9.87 | $9.93 | 267718 |
| 2025-04-29 | 9.87 | $9.96 | 251553 |
| 2025-04-28 | 9.86 | $9.95 | 269133 |
| 2025-04-25 | 9.85 | $9.81 | 185716 |
| 2025-04-24 | 9.85 | $9.71 | 279770 |
| 2025-04-23 | 9.86 | $9.80 | 282500 |
| 2025-04-22 | 9.87 | $9.88 | 290698 |
| 2025-04-21 | 9.87 | $9.74 | 503974 |
| 2025-04-17 | 9.88 | $9.58 | 400917 |
| 2025-04-16 | 9.92 | $9.48 | 254548 |
| 2025-04-15 | 9.96 | $9.56 | 368724 |
| 2025-04-14 | 10.00 | $9.42 | 310134 |
| 2025-04-11 | 10.07 | $9.18 | 497700 |
| 2025-04-10 | 10.16 | $9.12 | 470317 |
| 2025-04-09 | 10.27 | $9.35 | 746800 |
| 2025-04-08 | 10.36 | $8.95 | 856972 |
| 2025-04-07 | 10.51 | $9.46 | 834011 |
| 2025-04-04 | 10.62 | $10.03 | 585822 |
| 2025-04-03 | 10.69 | $10.51 | 523834 |
| 2025-04-02 | 10.70 | $10.32 | 326103 |
| 2025-04-01 | 10.75 | $10.38 | 346900 |
| 2025-03-31 | 10.78 | $10.52 | 365500 |
| 2025-03-28 | 10.81 | $10.64 | 404458 |
| 2025-03-27 | 10.83 | $10.42 | 271400 |
| 2025-03-26 | 10.87 | $10.45 | 212934 |
| 2025-03-25 | 10.92 | $10.41 | 250329 |
| 2025-03-24 | 10.97 | $10.51 | 319507 |
| 2025-03-21 | 11.02 | $10.45 | 486900 |
| 2025-03-20 | 11.08 | $10.67 | 218352 |
| 2025-03-19 | 11.12 | $10.70 | 322814 |
| 2025-03-18 | 11.17 | $10.81 | 262100 |
| 2025-03-17 | 11.20 | $10.87 | 311117 |
| 2025-03-14 | 11.24 | $10.82 | 501025 |
| 2025-03-13 | 11.28 | $10.57 | 499879 |
| 2025-03-12 | 11.36 | $11.03 | 324700 |
| 2025-03-11 | 11.39 | $11.16 | 344399 |
| 2025-03-10 | 11.42 | $11.49 | 312727 |
| 2025-03-07 | 11.41 | $11.56 | 292702 |
| 2025-03-06 | 11.39 | $11.69 | 301100 |
| 2025-03-05 | 11.36 | $11.84 | 396904 |
| 2025-03-04 | 11.31 | $11.70 | 750067 |
| 2025-03-03 | 11.27 | $11.34 | 490662 |
| 2025-02-28 | 11.26 | $11.46 | 1.3M |
| 2025-02-27 | 11.24 | $11.60 | 368503 |
| 2025-02-26 | 11.21 | $11.33 | 336084 |
| 2025-02-25 | 11.19 | $11.42 | 404391 |
| 2025-02-24 | 11.17 | $11.15 | 335510 |
| 2025-02-21 | 11.17 | $11.11 | 617137 |
| 2025-02-20 | 11.18 | $11.67 | 388800 |
| 2025-02-19 | 11.12 | $11.52 | 233925 |
| 2025-02-18 | 11.08 | $11.69 | 370611 |
| 2025-02-14 | 11.02 | $11.62 | 348600 |
| 2025-02-13 | 10.96 | $11.67 | 481497 |
| 2025-02-12 | 10.88 | $11.59 | 1.1M |
| 2025-02-11 | 10.81 | $10.97 | 1.0M |
| 2025-02-10 | 10.79 | $10.70 | 224645 |
| 2025-02-07 | 10.80 | $10.75 | 198394 |
| 2025-02-06 | 10.80 | $10.85 | 154803 |
| 2025-02-05 | 10.80 | $10.91 | 164900 |
| 2025-02-04 | 10.78 | $10.92 | 226244 |
| 2025-02-03 | 10.77 | $10.74 | 212912 |
| 2025-01-31 | 10.77 | $10.86 | 257700 |
| 2025-01-30 | 10.76 | $10.85 | 215865 |
| 2025-01-29 | 10.76 | $10.78 | 283626 |
| 2025-01-28 | 10.75 | $10.81 | 209543 |
| 2025-01-27 | 10.75 | $10.86 | 426433 |
| 2025-01-24 | 10.74 | $10.52 | 334830 |
| 2025-01-23 | 10.76 | $10.43 | 344686 |
| 2025-01-22 | 10.79 | $10.45 | 687530 |
| 2025-01-21 | 10.83 | $11.06 | 422273 |
| 2025-01-17 | 10.80 | $10.77 | 268941 |
| 2025-01-16 | 10.81 | $10.82 | 212034 |
| 2025-01-15 | 10.81 | $10.64 | 206671 |
| 2025-01-14 | 10.82 | $10.53 | 249520 |
| 2025-01-13 | 10.86 | $10.43 | 353013 |
| 2025-01-10 | 10.90 | $10.40 | 299400 |
| 2025-01-08 | 10.95 | $10.61 | 295300 |
| 2025-01-07 | 10.99 | $10.62 | 268645 |
| 2025-01-06 | 11.03 | $10.89 | 372015 |
| 2025-01-03 | 11.04 | $10.88 | 251757 |
| 2025-01-02 | 11.06 | $10.76 | 213391 |
| 2024-12-31 | 11.09 | $10.85 | 337200 |
| 2024-12-30 | 11.12 | $10.69 | 497431 |
| 2024-12-27 | 11.16 | $10.64 | 321600 |
| 2024-12-26 | 11.22 | $10.67 | 262548 |
| 2024-12-24 | 11.27 | $10.57 | 148200 |
| 2024-12-23 | 11.35 | $10.48 | 503390 |
| 2024-12-20 | 11.44 | $10.54 | 549541 |
| 2024-12-19 | 11.53 | $10.51 | 471776 |
| 2024-12-18 | 11.64 | $10.93 | 672147 |
| 2024-12-17 | 11.71 | $11.25 | 322900 |
| 2024-12-16 | 11.76 | $11.12 | 417900 |
| 2024-12-13 | 11.83 | $11.21 | 343153 |
| 2024-12-12 | 11.90 | $11.25 | 308500 |
| 2024-12-11 | 11.96 | $11.42 | 301555 |
| 2024-12-10 | 12.02 | $11.53 | 314600 |
| 2024-12-09 | 12.07 | $11.40 | 408731 |
| 2024-12-06 | 12.14 | $11.65 | 299612 |
| 2024-12-05 | 12.20 | $11.80 | 238839 |
| 2024-12-04 | 12.24 | $11.84 | 287040 |
| 2024-12-03 | 12.28 | $12.03 | 340400 |
| 2024-12-02 | 12.31 | $11.87 | 431512 |
| 2024-11-29 | 12.35 | $12.01 | 200000 |
| 2024-11-27 | 12.39 | $12.07 | 265200 |
| 2024-11-26 | 12.42 | $11.93 | 224911 |
| 2024-11-25 | 12.47 | $12.08 | 332516 |
| 2024-11-22 | 12.52 | $12.05 | 205400 |
| 2024-11-21 | 12.57 | $11.82 | 236000 |
| 2024-11-20 | 12.64 | $11.85 | 265781 |
| 2024-11-19 | 12.73 | $11.97 | 286200 |
| 2024-11-18 | 12.81 | $11.85 | 349321 |
| 2024-11-15 | 12.91 | $11.99 | 288900 |
| 2024-11-14 | 13.00 | $11.97 | 337244 |
| 2024-11-13 | 13.11 | $12.20 | 293882 |
| 2024-11-12 | 13.21 | $12.34 | 285100 |
| 2024-11-11 | 13.30 | $12.57 | 361446 |
| 2024-11-08 | 13.38 | $12.91 | 408233 |
| 2024-11-07 | 13.43 | $13.38 | 328078 |
| 2024-11-06 | 13.43 | $13.66 | 302100 |
| 2024-11-05 | 13.41 | $13.59 | 201600 |
| 2024-11-04 | 13.39 | $13.26 | 238370 |
| 2024-11-01 | 13.40 | $13.12 | 149345 |
| 2024-10-31 | 13.43 | $13.03 | 187987 |
| 2024-10-30 | 13.48 | $13.34 | 136500 |
| 2024-10-29 | 13.49 | $13.28 | 140604 |
| 2024-10-28 | 13.51 | $13.30 | 140940 |
| 2024-10-25 | 13.53 | $13.20 | 157200 |
| 2024-10-24 | 13.57 | $13.29 | 169509 |
| 2024-10-23 | 13.60 | $13.38 | 155280 |
| 2024-10-22 | 13.62 | $13.27 | 132695 |
| 2024-10-21 | 13.66 | $13.34 | 160338 |
| 2024-10-18 | 13.69 | $13.50 | 140100 |
| 2024-10-17 | 13.71 | $13.54 | 156801 |
| 2024-10-16 | 13.73 | $13.65 | 288400 |
| 2024-10-15 | 13.74 | $13.55 | 232313 |
| 2024-10-14 | 13.76 | $13.49 | 110300 |
| 2024-10-11 | 13.79 | $13.51 | 130211 |
| 2024-10-10 | 13.81 | $13.46 | 174700 |
| 2024-10-09 | 13.85 | $13.56 | 98903 |
| 2024-10-08 | 13.88 | $13.61 | 143122 |
| 2024-10-07 | 13.91 | $13.68 | 154500 |
| 2024-10-04 | 13.94 | $13.80 | 183500 |
| 2024-10-03 | 13.95 | $13.83 | 100300 |
| 2024-10-02 | 13.96 | $13.85 | 120200 |
| 2024-10-01 | 13.97 | $13.79 | 143700 |
| 2024-09-30 | 13.99 | $13.90 | 162167 |
| 2024-09-27 | 14.00 | $13.84 | 131201 |
| 2024-09-26 | 14.02 | $13.84 | 181900 |
| 2024-09-25 | 14.04 | $13.91 | 206708 |
| 2024-09-24 | 14.05 | $14.10 | 178300 |
| 2024-09-23 | 14.05 | $14.01 | 205300 |
| 2024-09-20 | 14.05 | $13.91 | 550733 |
| 2024-09-19 | 14.07 | $14.37 | 159900 |
| 2024-09-18 | 14.04 | $14.43 | 116600 |
| 2024-09-17 | 14.00 | $14.56 | 127127 |
| 2024-09-16 | 13.94 | $14.59 | 121500 |
| 2024-09-13 | 13.87 | $14.82 | 177341 |
| 2024-09-12 | 13.77 | $14.47 | 191200 |
| 2024-09-11 | 13.69 | $13.87 | 90600 |
| 2024-09-10 | 13.67 | $13.92 | 161200 |
| 2024-09-09 | 13.65 | $13.61 | 158328 |
| 2024-09-06 | 13.65 | $13.44 | 115904 |
| 2024-09-05 | 13.67 | $13.48 | 88000 |
| 2024-09-04 | 13.69 | $13.47 | 145600 |
| 2024-09-03 | 13.72 | $13.50 | 167056 |
| 2024-08-30 | 13.74 | $13.57 | 115798 |
| 2024-08-29 | 13.76 | $13.50 | 109635 |
| 2024-08-28 | 13.79 | $13.39 | 134708 |
| 2024-08-27 | 13.83 | $13.62 | 113519 |
| 2024-08-26 | 13.85 | $13.76 | 115000 |
| 2024-08-23 | 13.86 | $13.63 | 183331 |
| 2024-08-22 | 13.88 | $13.38 | 152000 |
| 2024-08-21 | 13.94 | $13.57 | 172537 |
| 2024-08-20 | 13.97 | $13.71 | 223243 |
| 2024-08-19 | 14.00 | $13.68 | 118700 |
| 2024-08-16 | 14.04 | $13.62 | 147383 |
| 2024-08-15 | 14.08 | $13.69 | 142719 |
| 2024-08-14 | 14.12 | $13.60 | 124300 |
| 2024-08-13 | 14.18 | $13.68 | 209756 |
| 2024-08-12 | 14.23 | $13.61 | 201406 |
| 2024-08-09 | 14.29 | $13.79 | 172600 |
| 2024-08-08 | 14.35 | $13.97 | 122056 |
| 2024-08-07 | 14.39 | $13.82 | 166112 |
| 2024-08-06 | 14.45 | $13.95 | 170805 |
| 2024-08-05 | 14.50 | $13.75 | 269058 |
| 2024-08-02 | 14.58 | $14.43 | 151915 |
| 2024-08-01 | 14.59 | $14.52 | 258900 |
| 2024-07-31 | 14.60 | $14.85 | 228062 |
| 2024-07-30 | 14.57 | $14.96 | 131304 |
| 2024-07-29 | 14.53 | $14.84 | 131624 |
| 2024-07-26 | 14.50 | $14.98 | 134400 |
| 2024-07-25 | 14.45 | $14.85 | 163213 |
| 2024-07-24 | 14.41 | $14.79 | 150818 |
| 2024-07-23 | 14.37 | $15.14 | 139796 |
| 2024-07-22 | 14.29 | $15.00 | 191348 |
| 2024-07-19 | 14.21 | $14.79 | 126800 |
| 2024-07-18 | 14.15 | $14.97 | 164914 |
| 2024-07-17 | 14.06 | $15.20 | 198601 |
| 2024-07-16 | 13.94 | $15.07 | 194351 |
| 2024-07-15 | 13.83 | $15.00 | 282850 |
| 2024-07-12 | 13.70 | $14.56 | 150002 |
| 2024-07-11 | 13.61 | $14.64 | 296928 |
| 2024-07-10 | 13.50 | $13.93 | 178015 |
| 2024-07-09 | 13.46 | $13.66 | 113800 |
| 2024-07-08 | 13.44 | $13.70 | 151011 |
| 2024-07-05 | 13.41 | $13.55 | 131300 |
| 2024-07-03 | 13.39 | $13.50 | 59100 |
| 2024-07-02 | 13.38 | $13.50 | 124200 |
| 2024-07-01 | 13.37 | $13.50 | 244327 |
| 2024-06-28 | 13.36 | $13.69 | 414341 |
| 2024-06-27 | 13.32 | $13.52 | 192044 |
| 2024-06-26 | 13.30 | $13.24 | 148258 |
| 2024-06-25 | 13.31 | $13.11 | 108900 |
| 2024-06-24 | 13.33 | $13.21 | 134858 |
| 2024-06-21 | 13.34 | $13.18 | 222603 |
| 2024-06-20 | 13.36 | $13.20 | 165800 |
| 2024-06-18 | 13.37 | $13.30 | 127300 |
| 2024-06-17 | 13.38 | $13.54 | 142812 |
| 2024-06-14 | 13.36 | $13.38 | 167434 |
| 2024-06-13 | 13.36 | $13.55 | 150613 |
| 2024-06-12 | 13.34 | $13.49 | 213500 |
| 2024-06-11 | 13.33 | $13.45 | 139715 |
| 2024-06-10 | 13.31 | $13.20 | 127407 |
| 2024-06-07 | 13.33 | $13.26 | 98200 |
| 2024-06-06 | 13.33 | $13.46 | 89906 |
| 2024-06-05 | 13.32 | $13.38 | 116846 |
| 2024-06-04 | 13.31 | $13.49 | 110400 |
| 2024-06-03 | 13.29 | $13.45 | 105456 |
| 2024-05-31 | 13.28 | $13.50 | 145404 |
| 2024-05-30 | 13.25 | $13.28 | 133716 |
| 2024-05-29 | 13.25 | $13.06 | 221838 |
| 2024-05-28 | 13.27 | $13.35 | 184856 |
| 2024-05-24 | 13.26 | $13.32 | 122815 |
| 2024-05-23 | 13.26 | $13.33 | 257932 |
| 2024-05-22 | 13.25 | $13.66 | 247122 |
| 2024-05-21 | 13.21 | $13.85 | 543645 |
| 2024-05-20 | 13.14 | $13.26 | 146644 |
| 2024-05-17 | 13.13 | $13.43 | 118900 |
| 2024-05-16 | 13.09 | $13.45 | 124216 |
| 2024-05-15 | 13.06 | $13.45 | 157818 |
| 2024-05-14 | 13.02 | $13.33 | 139700 |
| 2024-05-13 | 12.98 | $13.14 | 117358 |
| 2024-05-10 | 12.97 | $13.39 | 170823 |
| 2024-05-09 | 12.92 | $13.32 | 204400 |
| 2024-05-08 | 12.88 | $13.22 | 219500 |
| 2024-05-07 | 12.84 | $13.05 | 214548 |
| 2024-05-06 | 12.82 | $12.98 | 148741 |
| 2024-05-03 | 12.81 | $12.92 | 138948 |
| 2024-05-02 | 12.79 | $13.01 | 167240 |
| 2024-05-01 | 12.77 | $12.76 | 126316 |
| 2024-04-30 | 12.77 | $12.68 | 144900 |
| 2024-04-29 | 12.78 | $12.72 | 121369 |
| 2024-04-26 | 12.79 | $12.68 | 108262 |
| 2024-04-25 | 12.80 | $12.64 | 115720 |
| 2024-04-24 | 12.82 | $12.70 | 136270 |
| 2024-04-23 | 12.83 | $12.75 | 124554 |
| 2024-04-22 | 12.84 | $12.77 | 110445 |
| 2024-04-19 | 12.84 | $12.69 | 197965 |
| 2024-04-18 | 12.86 | $12.39 | 138300 |
| 2024-04-17 | 12.91 | $12.40 | 127837 |
| 2024-04-16 | 12.96 | $12.42 | 198745 |
| 2024-04-15 | 13.02 | $12.63 | 252600 |
| 2024-04-12 | 13.06 | $12.89 | 174424 |
| 2024-04-11 | 13.08 | $12.96 | 227440 |
| 2024-04-10 | 13.09 | $12.87 | 424044 |
| 2024-04-09 | 13.12 | $13.46 | 245323 |
| 2024-04-08 | 13.08 | $12.97 | 212918 |
| 2024-04-05 | 13.09 | $13.00 | 182371 |
| 2024-04-04 | 13.10 | $13.02 | 191374 |
| 2024-04-03 | 13.11 | $13.16 | 150500 |
| 2024-04-02 | 13.10 | $13.08 | 158900 |
| 2024-04-01 | 13.11 | $13.09 | 158141 |
| 2024-03-28 | 13.11 | $13.34 | 244100 |
| 2024-03-27 | 13.08 | $13.07 | 179086 |
| 2024-03-26 | 13.09 | $12.84 | 156452 |
| 2024-03-25 | 13.11 | $13.08 | 168300 |
| 2024-03-22 | 13.11 | $12.89 | 142861 |
| 2024-03-21 | 13.14 | $13.17 | 148401 |
| 2024-03-20 | 13.13 | $13.14 | 156857 |
| 2024-03-19 | 13.13 | $12.91 | 129980 |
| 2024-03-18 | 13.16 | $12.88 | 161545 |
| 2024-03-15 | 13.19 | $13.00 | 262600 |
| 2024-03-14 | 13.21 | $12.94 | 202841 |
| 2024-03-13 | 13.23 | $13.20 | 139854 |
| 2024-03-12 | 13.24 | $13.16 | 129608 |
| 2024-03-11 | 13.25 | $13.30 | 143649 |
| 2024-03-08 | 13.24 | $13.30 | 201400 |
| 2024-03-07 | 13.24 | $13.13 | 139891 |
| 2024-03-06 | 13.25 | $13.16 | 175200 |
| 2024-03-05 | 13.26 | $12.97 | 142244 |
| 2024-03-04 | 13.29 | $13.15 | 161620 |
| 2024-03-01 | 13.30 | $13.13 | 162600 |
| 2024-02-29 | 13.32 | $13.01 | 276948 |
| 2024-02-28 | 13.35 | $12.85 | 199500 |
| 2024-02-27 | 13.40 | $12.86 | 210758 |
| 2024-02-26 | 13.46 | $12.92 | 213800 |
| 2024-02-23 | 13.52 | $13.02 | 176800 |
| 2024-02-22 | 13.57 | $13.01 | 283843 |
| 2024-02-21 | 13.63 | $13.15 | 518946 |
| 2024-02-20 | 13.68 | $13.58 | 212707 |
| 2024-02-16 | 13.69 | $13.49 | 178100 |
| 2024-02-15 | 13.71 | $13.58 | 231800 |
| 2024-02-14 | 13.72 | $13.22 | 168314 |
| 2024-02-13 | 13.77 | $13.16 | 354575 |
| 2024-02-12 | 13.84 | $13.81 | 181526 |
| 2024-02-09 | 13.84 | $13.51 | 218944 |
| 2024-02-08 | 13.88 | $13.51 | 206549 |
| 2024-02-07 | 13.92 | $13.42 | 226551 |
| 2024-02-06 | 13.97 | $13.56 | 176307 |
| 2024-02-05 | 14.01 | $13.60 | 292700 |
| 2024-02-02 | 14.05 | $13.68 | 387200 |
| 2024-02-01 | 14.09 | $14.27 | 306220 |
| 2024-01-31 | 14.08 | $14.16 | 373266 |
| 2024-01-30 | 14.07 | $14.16 | 199324 |
| 2024-01-29 | 14.06 | $14.34 | 172500 |
| 2024-01-26 | 14.03 | $14.08 | 145432 |
| 2024-01-25 | 14.02 | $13.97 | 138511 |
| 2024-01-24 | 14.03 | $13.78 | 186956 |
| 2024-01-23 | 14.05 | $13.97 | 166143 |
| 2024-01-22 | 14.06 | $13.89 | 196800 |
| 2024-01-19 | 14.08 | $13.63 | 204100 |
| 2024-01-18 | 14.13 | $13.53 | 258422 |
| 2024-01-17 | 14.19 | $13.66 | 339250 |
| 2024-01-16 | 14.25 | $14.25 | 243714 |
| 2024-01-12 | 14.25 | $14.13 | 184716 |
| 2024-01-11 | 14.26 | $14.10 | 177648 |
| 2024-01-10 | 14.28 | $14.06 | 204300 |
| 2024-01-09 | 14.30 | $14.12 | 154400 |
| 2024-01-08 | 14.32 | $14.20 | 209600 |
| 2024-01-05 | 14.33 | $13.81 | 159583 |
| 2024-01-04 | 14.38 | $13.95 | 212907 |
| 2024-01-03 | 14.43 | $14.07 | 180202 |
| 2024-01-02 | 14.47 | $14.47 | 237367 |
| 2023-12-29 | 14.47 | $14.45 | 199931 |
| 2023-12-28 | 14.47 | $14.73 | 208900 |
| 2023-12-27 | 14.44 | $14.74 | 208276 |
| 2023-12-26 | 14.41 | $14.64 | 215408 |
| 2023-12-22 | 14.38 | $14.52 | 150901 |
| 2023-12-21 | 14.37 | $14.54 | 153700 |
| 2023-12-20 | 14.35 | $14.40 | 258900 |
| 2023-12-19 | 14.35 | $14.38 | 261300 |
| 2023-12-18 | 14.34 | $13.98 | 310724 |
| 2023-12-15 | 14.38 | $14.55 | 424506 |
| 2023-12-14 | 14.36 | $14.66 | 295632 |
| 2023-12-13 | 14.33 | $14.46 | 500420 |
| 2023-12-12 | 14.32 | $13.88 | 208704 |
| 2023-12-11 | 14.37 | $14.02 | 250310 |
| 2023-12-08 | 14.40 | $14.21 | 202100 |
| 2023-12-07 | 14.42 | $14.34 | 210608 |
| 2023-12-06 | 14.43 | $14.49 | 172672 |
| 2023-12-05 | 14.43 | $14.55 | 160205 |
| 2023-12-04 | 14.41 | $14.84 | 154101 |
| 2023-12-01 | 14.37 | $14.71 | 290200 |
| 2023-11-30 | 14.33 | $14.35 | 188700 |
| 2023-11-29 | 14.33 | $14.51 | 152400 |
| 2023-11-28 | 14.31 | $14.43 | 134500 |
| 2023-11-27 | 14.30 | $14.39 | 150657 |
| 2023-11-24 | 14.29 | $14.47 | 110231 |
| 2023-11-22 | 14.27 | $14.46 | 137400 |
| 2023-11-21 | 14.25 | $14.43 | 127200 |
| 2023-11-20 | 14.23 | $14.34 | 155360 |
| 2023-11-17 | 14.22 | $14.41 | 131500 |
| 2023-11-16 | 14.20 | $14.49 | 127751 |
| 2023-11-15 | 14.17 | $14.65 | 131925 |
| 2023-11-14 | 14.12 | $14.73 | 198746 |
| 2023-11-13 | 14.06 | $14.09 | 149609 |
| 2023-11-10 | 14.05 | $13.83 | 142839 |
| 2023-11-09 | 14.08 | $13.62 | 148239 |
| 2023-11-08 | 14.12 | $13.80 | 260100 |
| 2023-11-07 | 14.16 | $14.52 | 132952 |
| 2023-11-06 | 14.12 | $14.50 | 193133 |
| 2023-11-03 | 14.08 | $14.96 | 218441 |
| 2023-11-02 | 13.99 | $14.33 | 191523 |
| 2023-11-01 | 13.95 | $13.77 | 138957 |
| 2023-10-31 | 13.97 | $13.66 | 150429 |
| 2023-10-30 | 14.00 | $13.58 | 146849 |
| 2023-10-27 | 14.05 | $13.57 | 192000 |
| 2023-10-26 | 14.10 | $13.69 | 161100 |
| 2023-10-25 | 14.14 | $13.72 | 98807 |
| 2023-10-24 | 14.18 | $14.02 | 109123 |
| 2023-10-23 | 14.20 | $13.85 | 122117 |
| 2023-10-20 | 14.24 | $13.87 | 153000 |
| 2023-10-19 | 14.28 | $13.86 | 141076 |
| 2023-10-18 | 14.32 | $14.00 | 99544 |
| 2023-10-17 | 14.35 | $14.21 | 177152 |
| 2023-10-16 | 14.37 | $14.31 | 142805 |
| 2023-10-13 | 14.38 | $14.12 | 110200 |
| 2023-10-12 | 14.40 | $14.32 | 158013 |
| 2023-10-11 | 14.41 | $14.45 | 152700 |
| 2023-10-10 | 14.41 | $14.14 | 124024 |
| 2023-10-09 | 14.44 | $14.21 | 97600 |
| 2023-10-06 | 14.46 | $14.08 | 136945 |
| 2023-10-05 | 14.50 | $13.93 | 143549 |
| 2023-10-04 | 14.56 | $13.82 | 113066 |
| 2023-10-03 | 14.64 | $13.74 | 176977 |
| 2023-10-02 | 14.73 | $13.95 | 166144 |
| 2023-09-29 | 14.81 | $14.23 | 190835 |
| 2023-09-28 | 14.88 | $14.12 | 170136 |
| 2023-09-27 | 14.96 | $13.94 | 144342 |
| 2023-09-26 | 15.06 | $14.11 | 170700 |
| 2023-09-25 | 15.16 | $14.47 | 156000 |
| 2023-09-22 | 15.24 | $14.43 | 158327 |
| 2023-09-21 | 15.32 | $14.35 | 234212 |
| 2023-09-20 | 15.42 | $14.98 | 107678 |
| 2023-09-19 | 15.47 | $14.99 | 165305 |
| 2023-09-18 | 15.52 | $15.05 | 134655 |
| 2023-09-15 | 15.57 | $15.26 | 626954 |
| 2023-09-14 | 15.60 | $15.55 | 104543 |
| 2023-09-13 | 15.61 | $15.21 | 112200 |
| 2023-09-12 | 15.65 | $15.17 | 89631 |
| 2023-09-11 | 15.70 | $15.05 | 97927 |
| 2023-09-08 | 15.77 | $15.10 | 134818 |
| 2023-09-07 | 15.84 | $15.16 | 135700 |
| 2023-09-06 | 15.91 | $15.43 | 89005 |
| 2023-09-05 | 15.96 | $15.64 | 103624 |
| 2023-09-01 | 16.00 | $15.85 | 112613 |
| 2023-08-31 | 16.01 | $15.73 | 180936 |
| 2023-08-30 | 16.04 | $16.01 | 110466 |
| 2023-08-29 | 16.04 | $15.92 | 112511 |
| 2023-08-28 | 16.06 | $15.93 | 104137 |
| 2023-08-25 | 16.07 | $15.70 | 81100 |
| 2023-08-24 | 16.11 | $15.72 | 83300 |
| 2023-08-23 | 16.15 | $15.89 | 124500 |
| 2023-08-22 | 16.18 | $15.38 | 144026 |
| 2023-08-21 | 16.26 | $15.28 | 202100 |
| 2023-08-18 | 16.36 | $15.52 | 294633 |
| 2023-08-17 | 16.45 | $15.92 | 97505 |
| 2023-08-16 | 16.51 | $16.14 | 97700 |
| 2023-08-15 | 16.55 | $15.96 | 139445 |
| 2023-08-14 | 16.61 | $16.33 | 103330 |
| 2023-08-11 | 16.64 | $16.46 | 100122 |
| 2023-08-10 | 16.66 | $16.25 | 101500 |
| 2023-08-09 | 16.70 | $16.52 | 151100 |
| 2023-08-08 | 16.72 | $16.78 | 126934 |
| 2023-08-07 | 16.72 | $16.87 | 102630 |
| 2023-08-04 | 16.70 | $16.63 | 76040 |
| 2023-08-03 | 16.71 | $16.58 | 115105 |
| 2023-08-02 | 16.72 | $16.56 | 113966 |
| 2023-08-01 | 16.74 | $16.70 | 108047 |
| 2023-07-31 | 16.74 | $16.74 | 139417 |
| 2023-07-28 | 16.74 | $16.40 | 122900 |
| 2023-07-27 | 16.78 | $16.37 | 221500 |
| 2023-07-26 | 16.82 | $17.16 | 173000 |
| 2023-07-25 | 16.78 | $17.23 | 108600 |
| 2023-07-24 | 16.74 | $17.22 | 121936 |
| 2023-07-21 | 16.68 | $17.29 | 131526 |
| 2023-07-20 | 16.62 | $17.15 | 102900 |
| 2023-07-19 | 16.56 | $17.04 | 113100 |
| 2023-07-18 | 16.51 | $16.93 | 143400 |
| 2023-07-17 | 16.47 | $17.03 | 227600 |
| 2023-07-14 | 16.41 | $16.61 | 106869 |
| 2023-07-13 | 16.39 | $16.52 | 105008 |
| 2023-07-12 | 16.38 | $16.49 | 130400 |
| 2023-07-11 | 16.37 | $16.39 | 125219 |
| 2023-07-10 | 16.36 | $16.13 | 123444 |
| 2023-07-07 | 16.39 | $16.25 | 110331 |
| 2023-07-06 | 16.40 | $16.22 | 124204 |
| 2023-07-05 | 16.42 | $16.36 | 137558 |
| 2023-07-03 | 16.43 | $16.46 | 72700 |
| 2023-06-30 | 16.42 | $16.27 | 251447 |
| 2023-06-29 | 16.44 | $16.50 | 96260 |
| 2023-06-28 | 16.43 | $16.14 | 120500 |
| 2023-06-27 | 16.47 | $16.44 | 129110 |
| 2023-06-26 | 16.47 | $16.36 | 142207 |
| 2023-06-23 | 16.48 | $15.94 | 860200 |
| 2023-06-22 | 16.54 | $16.11 | 124071 |
| 2023-06-21 | 16.58 | $16.30 | 172437 |
| 2023-06-20 | 16.61 | $16.57 | 182025 |
| 2023-06-16 | 16.62 | $17.24 | 238400 |
| 2023-06-15 | 16.55 | $17.26 | 187570 |
| 2023-06-14 | 16.48 | $17.20 | 145707 |
| 2023-06-13 | 16.40 | $17.08 | 166700 |
| 2023-06-12 | 16.33 | $17.19 | 152300 |
| 2023-06-09 | 16.24 | $17.16 | 112785 |
| 2023-06-08 | 16.14 | $17.34 | 180379 |
| 2023-06-07 | 16.01 | $17.37 | 263500 |
| 2023-06-06 | 15.87 | $17.04 | 221700 |
| 2023-06-05 | 15.75 | $16.43 | 173148 |
| 2023-06-02 | 15.68 | $16.49 | 208924 |
| 2023-06-01 | 15.59 | $15.89 | 146797 |
| 2023-05-31 | 15.56 | $15.81 | 205217 |
| 2023-05-30 | 15.53 | $15.77 | 201460 |
| 2023-05-26 | 15.51 | $15.39 | 126916 |
| 2023-05-25 | 15.52 | $15.16 | 153215 |
| 2023-05-24 | 15.56 | $15.24 | 201061 |
| 2023-05-23 | 15.59 | $15.70 | 211050 |
| 2023-05-22 | 15.58 | $15.39 | 148566 |
| 2023-05-19 | 15.60 | $15.22 | 149852 |
| 2023-05-18 | 15.64 | $15.31 | 185309 |
| 2023-05-17 | 15.67 | $15.23 | 165868 |
| 2023-05-16 | 15.72 | $15.04 | 168213 |
| 2023-05-15 | 15.79 | $15.37 | 162014 |
| 2023-05-12 | 15.83 | $15.57 | 217555 |
| 2023-05-11 | 15.86 | $15.55 | 214833 |
| 2023-05-10 | 15.89 | $15.20 | 256100 |
| 2023-05-09 | 15.97 | $15.33 | 341733 |
| 2023-05-08 | 16.03 | $15.77 | 143600 |
| 2023-05-05 | 16.06 | $15.86 | 212144 |
| 2023-05-04 | 16.08 | $15.42 | 206400 |
| 2023-05-03 | 16.15 | $15.36 | 196818 |
| 2023-05-02 | 16.24 | $15.32 | 265300 |
| 2023-05-01 | 16.33 | $15.97 | 220000 |
| 2023-04-28 | 16.37 | $16.11 | 149900 |
| 2023-04-27 | 16.40 | $15.98 | 115931 |
| 2023-04-26 | 16.44 | $15.79 | 209621 |
| 2023-04-25 | 16.51 | $16.05 | 131106 |
| 2023-04-24 | 16.56 | $16.42 | 115486 |
| 2023-04-21 | 16.57 | $16.42 | 134524 |
| 2023-04-20 | 16.59 | $16.41 | 117623 |
| 2023-04-19 | 16.61 | $16.74 | 138500 |
| 2023-04-18 | 16.59 | $16.67 | 160242 |
| 2023-04-17 | 16.59 | $16.80 | 178108 |
| 2023-04-14 | 16.56 | $16.48 | 259144 |
| 2023-04-13 | 16.57 | $16.72 | 198103 |
| 2023-04-12 | 16.56 | $16.69 | 138245 |
| 2023-04-11 | 16.54 | $16.91 | 238437 |
| 2023-04-10 | 16.51 | $17.01 | 204822 |
| 2023-04-06 | 16.45 | $16.79 | 149000 |
| 2023-04-05 | 16.42 | $16.58 | 174600 |
| 2023-04-04 | 16.40 | $16.57 | 196200 |
| 2023-04-03 | 16.38 | $16.44 | 305900 |
| 2023-03-31 | 16.38 | $16.65 | 327000 |
| 2023-03-30 | 16.35 | $16.09 | 148350 |
| 2023-03-29 | 16.37 | $15.96 | 216336 |
| 2023-03-28 | 16.42 | $15.89 | 197409 |
| 2023-03-27 | 16.47 | $15.77 | 269329 |
| 2023-03-24 | 16.55 | $15.57 | 666300 |
| 2023-03-23 | 16.65 | $15.04 | 400891 |
| 2023-03-22 | 16.82 | $15.39 | 304551 |
| 2023-03-21 | 16.97 | $16.07 | 191800 |
| 2023-03-20 | 17.06 | $15.81 | 183821 |
| 2023-03-17 | 17.19 | $15.64 | 516901 |
| 2023-03-16 | 17.36 | $16.12 | 226743 |
| 2023-03-15 | 17.49 | $16.62 | 255521 |
| 2023-03-14 | 17.58 | $16.43 | 225477 |
| 2023-03-13 | 17.70 | $16.27 | 263939 |
| 2023-03-10 | 17.85 | $16.38 | 399928 |
| 2023-03-09 | 18.01 | $17.11 | 131621 |
| 2023-03-08 | 18.10 | $17.69 | 142136 |
| 2023-03-07 | 18.15 | $17.33 | 207376 |
| 2023-03-06 | 18.23 | $17.95 | 255434 |
| 2023-03-03 | 18.26 | $18.06 | 151700 |
| 2023-03-02 | 18.28 | $17.77 | 183952 |
| 2023-03-01 | 18.34 | $17.57 | 173551 |
| 2023-02-28 | 18.42 | $17.60 | 219300 |
| 2023-02-27 | 18.50 | $17.49 | 217471 |
| 2023-02-24 | 18.61 | $17.37 | 320210 |
| 2023-02-23 | 18.74 | $17.47 | 502114 |
| 2023-02-22 | 18.87 | $18.18 | 668216 |
| 2023-02-21 | 18.94 | $17.97 | 290028 |
| 2023-02-17 | 19.05 | $18.64 | 173913 |
| 2023-02-16 | 19.09 | $18.75 | 127300 |
| 2023-02-15 | 19.13 | $18.88 | 159536 |
| 2023-02-14 | 19.15 | $18.66 | 192025 |
| 2023-02-13 | 19.20 | $18.73 | 174011 |
| 2023-02-10 | 19.25 | $18.73 | 172900 |
| 2023-02-09 | 19.31 | $18.70 | 188775 |
| 2023-02-08 | 19.37 | $19.25 | 134969 |
| 2023-02-07 | 19.39 | $19.14 | 203820 |
| 2023-02-06 | 19.41 | $19.35 | 157466 |
| 2023-02-03 | 19.42 | $19.47 | 207601 |
| 2023-02-02 | 19.41 | $19.80 | 261434 |
| 2023-02-01 | 19.37 | $19.54 | 211334 |
| 2023-01-31 | 19.35 | $19.54 | 185433 |
| 2023-01-30 | 19.33 | $19.20 | 121251 |
| 2023-01-27 | 19.35 | $19.42 | 148400 |
| 2023-01-26 | 19.34 | $19.49 | 128689 |
| 2023-01-25 | 19.33 | $19.48 | 116649 |
| 2023-01-24 | 19.31 | $19.25 | 120400 |
| 2023-01-23 | 19.32 | $19.45 | 152217 |
| 2023-01-20 | 19.30 | $19.54 | 190617 |
| 2023-01-19 | 19.28 | $19.63 | 245436 |
| 2023-01-18 | 19.24 | $19.73 | 406305 |
| 2023-01-17 | 19.19 | $20.10 | 274400 |
| 2023-01-13 | 19.09 | $19.92 | 184568 |
| 2023-01-12 | 19.00 | $19.67 | 223686 |
| 2023-01-11 | 18.93 | $19.40 | 185200 |
| 2023-01-10 | 18.89 | $18.90 | 130923 |
| 2023-01-09 | 18.88 | $18.87 | 153820 |
| 2023-01-06 | 18.89 | $18.89 | 140102 |
| 2023-01-05 | 18.88 | $18.42 | 155400 |
| 2023-01-04 | 18.93 | $19.13 | 167710 |
| 2023-01-03 | 18.91 | $18.51 | 191100 |
| 2022-12-30 | 18.96 | $18.35 | 229806 |
| 2022-12-29 | 19.02 | $18.26 | 242582 |
| 2022-12-28 | 19.10 | $18.04 | 192200 |
| 2022-12-27 | 19.21 | $18.58 | 133500 |
| 2022-12-23 | 19.28 | $18.73 | 161610 |
| 2022-12-22 | 19.33 | $18.80 | 140300 |
| 2022-12-21 | 19.39 | $18.80 | 168039 |
| 2022-12-20 | 19.45 | $18.60 | 182900 |
| 2022-12-19 | 19.54 | $18.44 | 177968 |
| 2022-12-16 | 19.66 | $18.61 | 345713 |
| 2022-12-15 | 19.77 | $18.85 | 253382 |
| 2022-12-14 | 19.87 | $19.46 | 215547 |
| 2022-12-13 | 19.91 | $19.61 | 190100 |
| 2022-12-12 | 19.94 | $19.09 | 167333 |
| 2022-12-09 | 20.03 | $19.09 | 137700 |
| 2022-12-08 | 20.13 | $19.12 | 175654 |
| 2022-12-07 | 20.24 | $19.48 | 188900 |
| 2022-12-06 | 20.32 | $19.67 | 158333 |
| 2022-12-05 | 20.38 | $20.24 | 280602 |
| 2022-12-02 | 20.40 | $20.66 | 198733 |
| 2022-12-01 | 20.37 | $20.39 | 181600 |
| 2022-11-30 | 20.37 | $20.54 | 319760 |
| 2022-11-29 | 20.35 | $20.18 | 129800 |
| 2022-11-28 | 20.37 | $19.94 | 279431 |
| 2022-11-25 | 20.41 | $20.73 | 95100 |
| 2022-11-23 | 20.38 | $20.57 | 135500 |
| 2022-11-22 | 20.36 | $20.49 | 139100 |
| 2022-11-21 | 20.35 | $20.51 | 185633 |
| 2022-11-18 | 20.33 | $20.74 | 188417 |
| 2022-11-17 | 20.29 | $20.60 | 165700 |
| 2022-11-16 | 20.25 | $20.75 | 169176 |
| 2022-11-15 | 20.20 | $20.91 | 287494 |
| 2022-11-14 | 20.13 | $20.56 | 373859 |
| 2022-11-11 | 20.08 | $21.27 | 246779 |
| 2022-11-10 | 19.96 | $21.99 | 259749 |
| 2022-11-09 | 19.74 | $20.25 | 263000 |
| 2022-11-08 | 19.69 | $19.92 | 171022 |
| 2022-11-07 | 19.66 | $19.83 | 194602 |
| 2022-11-04 | 19.65 | $19.89 | 138007 |
| 2022-11-03 | 19.62 | $19.53 | 124041 |
| 2022-11-02 | 19.63 | $19.77 | 215400 |
| 2022-11-01 | 19.61 | $20.09 | 158133 |
| 2022-10-31 | 19.56 | $20.35 | 215714 |
| 2022-10-28 | 19.48 | $20.47 | 165414 |
| 2022-10-27 | 19.38 | $20.04 | 136823 |
| 2022-10-26 | 19.31 | $20.15 | 172042 |
| 2022-10-25 | 19.22 | $20.13 | 178100 |
| 2022-10-24 | 19.12 | $19.58 | 135900 |
| 2022-10-21 | 19.08 | $19.45 | 163142 |
| 2022-10-20 | 19.04 | $18.94 | 87601 |
| 2022-10-19 | 19.05 | $19.18 | 142730 |
| 2022-10-18 | 19.03 | $19.29 | 166883 |
| 2022-10-17 | 19.01 | $18.96 | 183627 |
| 2022-10-14 | 19.01 | $18.46 | 182750 |
| 2022-10-13 | 19.07 | $18.67 | 240300 |
| 2022-10-12 | 19.11 | $18.10 | 209100 |
| 2022-10-11 | 19.22 | $17.83 | 184500 |
| 2022-10-10 | 19.36 | $17.54 | 212200 |
| 2022-10-07 | 19.55 | $18.13 | 276937 |
| 2022-10-06 | 19.70 | $17.91 | 191321 |
| 2022-10-05 | 19.89 | $18.50 | 175046 |
| 2022-10-04 | 20.04 | $18.84 | 227258 |
| 2022-10-03 | 20.17 | $18.15 | 203865 |
| 2022-09-30 | 20.38 | $18.10 | 235007 |
| 2022-09-29 | 20.62 | $17.63 | 303262 |
| 2022-09-28 | 20.93 | $18.33 | 297232 |
| 2022-09-27 | 21.21 | $17.60 | 409282 |
| 2022-09-26 | 21.59 | $18.04 | 431910 |
| 2022-09-23 | 21.96 | $19.33 | 282158 |
| 2022-09-22 | 22.24 | $20.49 | 538300 |
| 2022-09-21 | 22.42 | $19.95 | 267023 |
| 2022-09-20 | 22.68 | $20.16 | 286766 |
| 2022-09-19 | 22.94 | $20.76 | 325800 |
| 2022-09-16 | 23.17 | $21.00 | 354600 |
| 2022-09-15 | 23.40 | $21.71 | 298871 |
| 2022-09-14 | 23.58 | $22.23 | 172130 |
| 2022-09-13 | 23.72 | $22.28 | 208824 |
| 2022-09-12 | 23.88 | $23.29 | 151341 |
| 2022-09-09 | 23.94 | $23.36 | 227708 |
| 2022-09-08 | 24.00 | $23.09 | 159004 |
| 2022-09-07 | 24.09 | $23.49 | 196949 |
| 2022-09-06 | 24.16 | $23.20 | 231001 |
| 2022-09-02 | 24.26 | $22.98 | 253549 |
| 2022-09-01 | 24.39 | $23.88 | 497503 |
| 2022-08-31 | 24.45 | $23.51 | 164900 |
| 2022-08-30 | 24.54 | $22.91 | 247600 |
| 2022-08-29 | 24.72 | $23.53 | 253400 |
| 2022-08-26 | 24.84 | $23.94 | 146300 |
| 2022-08-25 | 24.94 | $24.82 | 198649 |
| 2022-08-24 | 24.95 | $24.15 | 186725 |
| 2022-08-23 | 25.03 | $24.07 | 243023 |
| 2022-08-22 | 25.13 | $23.91 | 298900 |
| 2022-08-19 | 25.26 | $24.17 | 254300 |
| 2022-08-18 | 25.38 | $24.90 | 196649 |
| 2022-08-17 | 25.43 | $24.62 | 309600 |
| 2022-08-16 | 25.51 | $25.40 | 216050 |
| 2022-08-15 | 25.53 | $26.10 | 188722 |
| 2022-08-12 | 25.47 | $26.02 | 239800 |
| 2022-08-11 | 25.41 | $25.22 | 267110 |
| 2022-08-10 | 25.43 | $25.71 | 230400 |
| 2022-08-09 | 25.40 | $25.92 | 314823 |
| 2022-08-08 | 25.34 | $26.43 | 223295 |
| 2022-08-05 | 25.23 | $25.89 | 167800 |
| 2022-08-04 | 25.16 | $25.79 | 227767 |
| 2022-08-03 | 25.09 | $26.47 | 185501 |
| 2022-08-02 | 24.95 | $26.75 | 202639 |
| 2022-08-01 | 24.76 | $26.71 | 369077 |
| 2022-07-29 | 24.55 | $27.11 | 436404 |
| 2022-07-28 | 24.28 | $26.15 | 410132 |
| 2022-07-27 | 24.08 | $25.02 | 164622 |
| 2022-07-26 | 23.99 | $24.65 | 117253 |
| 2022-07-25 | 23.92 | $24.70 | 229453 |
| 2022-07-22 | 23.83 | $24.36 | 247894 |
| 2022-07-21 | 23.78 | $24.90 | 166048 |
| 2022-07-20 | 23.66 | $24.89 | 275162 |
| 2022-07-19 | 23.53 | $24.43 | 216329 |
| 2022-07-18 | 23.43 | $23.97 | 270730 |
| 2022-07-15 | 23.38 | $23.74 | 195708 |
| 2022-07-14 | 23.34 | $23.00 | 197400 |
| 2022-07-13 | 23.38 | $23.50 | 150521 |
| 2022-07-12 | 23.36 | $23.54 | 255073 |
| 2022-07-11 | 23.34 | $23.38 | 299715 |
| 2022-07-08 | 23.34 | $23.43 | 348246 |
| 2022-07-07 | 23.33 | $22.96 | 284295 |
| 2022-07-06 | 23.37 | $22.62 | 281236 |
| 2022-07-05 | 23.45 | $22.59 | 377560 |
| 2022-07-01 | 23.54 | $22.35 | 247049 |
| 2022-06-30 | 23.66 | $22.16 | 410700 |
| 2022-06-29 | 23.82 | $22.51 | 226725 |
| 2022-06-28 | 23.96 | $23.01 | 207634 |
| 2022-06-27 | 24.06 | $23.21 | 288926 |
| 2022-06-24 | 24.15 | $22.93 | 313455 |
| 2022-06-23 | 24.28 | $22.81 | 235405 |
| 2022-06-22 | 24.43 | $22.88 | 266970 |
| 2022-06-21 | 24.60 | $22.92 | 429823 |
| 2022-06-17 | 24.77 | $21.61 | 332500 |
| 2022-06-16 | 25.11 | $21.43 | 421941 |
| 2022-06-15 | 25.49 | $22.23 | 281735 |
| 2022-06-14 | 25.84 | $22.05 | 286730 |
| 2022-06-13 | 26.24 | $22.39 | 435309 |
| 2022-06-10 | 26.64 | $24.28 | 273056 |
| 2022-06-09 | 26.89 | $24.86 | 230552 |
| 2022-06-08 | 27.10 | $25.60 | 261200 |
| 2022-06-07 | 27.26 | $26.25 | 325007 |
| 2022-06-06 | 27.37 | $25.46 | 210880 |
| 2022-06-03 | 27.57 | $25.68 | 227435 |
| 2022-06-02 | 27.77 | $26.79 | 282200 |
| 2022-06-01 | 27.87 | $26.39 | 324745 |
| 2022-05-31 | 28.03 | $26.84 | 894864 |
| 2022-05-27 | 28.15 | $26.04 | 379755 |
| 2022-05-26 | 28.37 | $25.32 | 376929 |
| 2022-05-25 | 28.69 | $24.68 | 296873 |
| 2022-05-24 | 29.12 | $24.28 | 374603 |
| 2022-05-23 | 29.62 | $23.82 | 358627 |
| 2022-05-20 | 30.24 | $23.15 | 833800 |
| 2022-05-19 | 30.98 | $24.54 | 662396 |
| 2022-05-18 | 31.66 | $24.12 | 589302 |
| 2022-05-17 | 32.45 | $25.84 | 479910 |
| 2022-05-16 | 33.15 | $26.27 | 500979 |
| 2022-05-13 | 33.87 | $27.04 | 502720 |
| 2022-05-12 | 34.59 | $26.51 | 816014 |
| 2022-05-11 | 35.44 | $28.34 | 748200 |
| 2022-05-10 | 36.19 | $31.05 | 517575 |
| 2022-05-09 | 36.73 | $31.50 | 534000 |
| 2022-05-06 | 37.28 | $34.20 | 355800 |
| 2022-05-05 | 37.61 | $35.48 | 263344 |
| 2022-05-04 | 37.83 | $37.23 | 243584 |
| 2022-05-03 | 37.89 | $36.56 | 215324 |
| 2022-05-02 | 38.04 | $35.95 | 453300 |
| 2022-04-29 | 38.25 | $36.40 | 321956 |
| 2022-04-28 | 38.45 | $38.43 | 209900 |
| 2022-04-27 | 38.45 | $37.86 | 220414 |
| 2022-04-26 | 38.51 | $38.02 | 298675 |
| 2022-04-25 | 38.57 | $38.96 | 319932 |
| 2022-04-22 | 38.53 | $38.82 | 298628 |
| 2022-04-21 | 38.49 | $39.67 | 383400 |
| 2022-04-20 | 38.37 | $40.77 | 471769 |
| 2022-04-19 | 38.12 | $41.71 | 374206 |
| 2022-04-18 | 37.74 | $40.71 | 249916 |
| 2022-04-14 | 37.43 | $39.76 | 291138 |
| 2022-04-13 | 37.18 | $40.07 | 320300 |
| 2022-04-12 | 36.88 | $38.63 | 219414 |
| 2022-04-11 | 36.69 | $38.22 | 493908 |
| 2022-04-08 | 36.53 | $40.36 | 684800 |
| 2022-04-07 | 36.13 | $37.12 | 226236 |
| 2022-04-06 | 36.03 | $38.12 | 234599 |
| 2022-04-05 | 35.80 | $37.43 | 204710 |
| 2022-04-04 | 35.63 | $37.17 | 323200 |
| 2022-04-01 | 35.47 | $38.34 | 344702 |
| 2022-03-31 | 35.17 | $36.42 | 442916 |
| 2022-03-30 | 35.04 | $37.44 | 275367 |
| 2022-03-29 | 34.79 | $36.97 | 423500 |
| 2022-03-28 | 34.56 | $35.84 | 176611 |
| 2022-03-25 | 34.42 | $36.15 | 140347 |
| 2022-03-24 | 34.24 | $35.98 | 161146 |
| 2022-03-23 | 34.05 | $35.29 | 222925 |
| 2022-03-22 | 33.92 | $36.57 | 240660 |
| 2022-03-21 | 33.65 | $36.26 | 361609 |
| 2022-03-18 | 33.37 | $36.90 | 415714 |
| 2022-03-17 | 33.00 | $37.16 | 338246 |
| 2022-03-16 | 32.56 | $35.75 | 252625 |
| 2022-03-15 | 32.23 | $34.71 | 409795 |
| 2022-03-14 | 31.96 | $35.69 | 633834 |
| 2022-03-11 | 31.57 | $35.85 | 651500 |
| 2022-03-10 | 31.12 | $34.04 | 545457 |
| 2022-03-09 | 30.81 | $31.76 | 462416 |
| 2022-03-08 | 30.72 | $31.96 | 434200 |
| 2022-03-07 | 30.58 | $32.47 | 721100 |
| 2022-03-04 | 30.39 | $32.09 | 331124 |
| 2022-03-03 | 30.21 | $31.03 | 192800 |
| 2022-03-02 | 30.12 | $30.82 | 222036 |
| 2022-03-01 | 30.05 | $29.72 | 179111 |
| 2022-02-28 | 30.08 | $29.89 | 495442 |
| 2022-02-25 | 30.10 | $30.67 | 260259 |
| 2022-02-24 | 30.04 | $29.33 | 361800 |
| 2022-02-23 | 30.12 | $28.61 | 304100 |
| 2022-02-22 | 30.27 | $28.62 | 336300 |
| 2022-02-18 | 30.45 | $29.50 | 298177 |
| 2022-02-17 | 30.55 | $30.03 | 164119 |
| 2022-02-16 | 30.60 | $30.62 | 163049 |
| 2022-02-15 | 30.60 | $30.22 | 179113 |
| 2022-02-14 | 30.64 | $29.96 | 200916 |
| 2022-02-11 | 30.71 | $30.55 | 193107 |
| 2022-02-10 | 30.73 | $30.87 | 305204 |
| 2022-02-09 | 30.71 | $31.09 | 243200 |
| 2022-02-08 | 30.67 | $30.46 | 161130 |
| 2022-02-07 | 30.70 | $29.80 | 239146 |
| 2022-02-04 | 30.79 | $29.89 | 260717 |
| 2022-02-03 | 30.89 | $30.84 | 198796 |
| 2022-02-02 | 30.89 | $31.27 | 353000 |
| 2022-02-01 | 30.85 | $30.38 | 256115 |
| 2022-01-31 | 30.90 | $30.48 | 218637 |
| 2022-01-28 | 30.95 | $29.48 | 268600 |
| 2022-01-27 | 31.10 | $29.10 | 185800 |
| 2022-01-26 | 31.31 | $29.34 | 417238 |
| 2022-01-25 | 31.52 | $30.90 | 639529 |
| 2022-01-24 | 31.58 | $29.66 | 469214 |
| 2022-01-21 | 31.79 | $30.12 | 310118 |
| 2022-01-20 | 31.96 | $30.06 | 437451 |
| 2022-01-19 | 32.16 | $31.34 | 255044 |
| 2022-01-18 | 32.25 | $32.24 | 293652 |
| 2022-01-14 | 32.25 | $33.03 | 301000 |
| 2022-01-13 | 32.17 | $33.54 | 403284 |
| 2022-01-12 | 32.02 | $32.31 | 297413 |
| 2022-01-11 | 31.99 | $31.79 | 218843 |
| 2022-01-10 | 32.01 | $31.46 | 376531 |
| 2022-01-07 | 32.07 | $32.07 | 312800 |
| 2022-01-06 | 32.07 | $32.69 | 355800 |
| 2022-01-05 | 32.00 | $33.57 | 451100 |
| 2022-01-04 | 31.84 | $34.85 | 409033 |
| 2022-01-03 | 31.52 | $33.63 | 487314 |
| 2021-12-31 | 31.30 | $33.76 | 341600 |
| 2021-12-30 | 31.04 | $33.26 | 283500 |
| 2021-12-29 | 30.81 | $33.74 | 326500 |
| 2021-12-28 | 30.50 | $33.27 | 346836 |
| 2021-12-27 | 30.21 | $32.70 | 384530 |
| 2021-12-23 | 29.95 | $31.65 | 313100 |
| 2021-12-22 | 29.77 | $31.26 | 227630 |
| 2021-12-21 | 29.61 | $30.99 | 234547 |
| 2021-12-20 | 29.47 | $30.65 | 281000 |
| 2021-12-17 | 29.34 | $30.81 | 832124 |
| 2021-12-16 | 29.19 | $30.67 | 280285 |
| 2021-12-15 | 29.03 | $31.01 | 270951 |
| 2021-12-14 | 28.82 | $30.00 | 386800 |
| 2021-12-13 | 28.70 | $30.13 | 266024 |
| 2021-12-10 | 28.55 | $30.65 | 274147 |
| 2021-12-09 | 28.33 | $29.80 | 186600 |
| 2021-12-08 | 28.17 | $30.22 | 219200 |
| 2021-12-07 | 27.95 | $29.71 | 312700 |
| 2021-12-06 | 27.77 | $29.06 | 505850 |
| 2021-12-03 | 27.63 | $28.70 | 640630 |
| 2021-12-02 | 27.52 | $30.32 | 398063 |
| 2021-12-01 | 27.23 | $29.08 | 532003 |
| 2021-11-30 | 27.03 | $28.57 | 1.3M |
| 2021-11-29 | 26.87 | $28.69 | 329700 |
| 2021-11-26 | 26.68 | $28.14 | 228600 |
| 2021-11-24 | 26.52 | $28.88 | 245208 |
| 2021-11-23 | 26.28 | $28.25 | 226022 |
| 2021-11-22 | 26.07 | $28.20 | 290090 |
| 2021-11-19 | 25.84 | $28.16 | 239627 |
| 2021-11-18 | 25.60 | $28.34 | 275040 |
| 2021-11-17 | 25.31 | $28.24 | 332900 |
| 2021-11-16 | 25.00 | $27.76 | 463919 |
| 2021-11-15 | 24.71 | $27.54 | 408629 |
| 2021-11-12 | 24.42 | $26.93 | 506823 |
| 2021-11-11 | 24.15 | $26.93 | 517820 |
| 2021-11-10 | 23.86 | $25.56 | 327504 |
| 2021-11-09 | 23.68 | $24.93 | 234200 |
| 2021-11-08 | 23.55 | $24.67 | 323644 |
| 2021-11-05 | 23.43 | $25.64 | 321426 |
| 2021-11-04 | 23.20 | $24.34 | 287931 |
| 2021-11-03 | 23.08 | $24.43 | 454433 |
| 2021-11-02 | 22.93 | $23.01 | 283100 |
| 2021-11-01 | 22.92 | $22.99 | 358646 |
| 2021-10-29 | 22.92 | $22.14 | 522800 |
| 2021-10-28 | 23.00 | $23.04 | 435225 |
| 2021-10-27 | 23.00 | $23.10 | 435192 |
| 2021-10-26 | 22.98 | $23.05 | 468427 |
| 2021-10-25 | 22.98 | $23.11 | 442722 |
| 2021-10-22 | 22.96 | $23.09 | 530700 |
| 2021-10-21 | 22.95 | $22.91 | 231040 |
| 2021-10-20 | 22.95 | $23.08 | 274100 |
| 2021-10-19 | 22.94 | $22.89 | 176992 |
| 2021-10-18 | 22.95 | $23.25 | 450800 |
| 2021-10-15 | 22.91 | $23.05 | 660800 |
| 2021-10-14 | 22.90 | $22.93 | 381400 |
| 2021-10-13 | 22.90 | $23.13 | 251208 |
| 2021-10-12 | 22.87 | $23.48 | 637900 |
| 2021-10-11 | 22.81 | $22.77 | 193719 |
| 2021-10-08 | 22.81 | $22.76 | 102412 |
| 2021-10-07 | 22.82 | $22.95 | 227796 |
| 2021-10-06 | 22.80 | $22.95 | 154249 |
| 2021-10-05 | 22.79 | $22.50 | 202800 |
| 2021-10-04 | 22.82 | $23.07 | 243500 |
| 2021-10-01 | 22.79 | $22.84 | 217644 |
| 2021-09-30 | 22.79 | $22.77 | 179100 |
| 2021-09-29 | 22.79 | $23.08 | 388311 |
| 2021-09-28 | 22.76 | $22.80 | 213423 |
| 2021-09-27 | 22.75 | $22.93 | 357020 |
| 2021-09-24 | 22.74 | $22.10 | 100600 |
| 2021-09-23 | 22.80 | $22.17 | 162118 |
| 2021-09-22 | 22.87 | $21.79 | 279643 |
| 2021-09-21 | 22.98 | $21.99 | 191019 |
| 2021-09-20 | 23.09 | $22.43 | 256921 |
| 2021-09-17 | 23.16 | $22.46 | 582999 |
| 2021-09-16 | 23.23 | $23.04 | 207517 |
| 2021-09-15 | 23.25 | $22.76 | 171000 |
| 2021-09-14 | 23.30 | $22.63 | 151200 |
| 2021-09-13 | 23.37 | $22.69 | 196619 |
| 2021-09-10 | 23.45 | $22.34 | 244733 |
| 2021-09-09 | 23.56 | $23.27 | 159463 |
| 2021-09-08 | 23.59 | $23.76 | 149931 |
| 2021-09-07 | 23.57 | $23.86 | 317622 |
| 2021-09-03 | 23.54 | $23.86 | 290155 |
| 2021-09-02 | 23.51 | $23.51 | 223000 |
| 2021-09-01 | 23.51 | $23.76 | 174946 |
| 2021-08-31 | 23.49 | $23.55 | 224182 |
| 2021-08-30 | 23.48 | $23.53 | 142026 |
| 2021-08-27 | 23.47 | $23.49 | 245900 |
| 2021-08-26 | 23.47 | $23.15 | 115500 |
| 2021-08-25 | 23.51 | $23.25 | 233000 |
| 2021-08-24 | 23.53 | $23.49 | 158003 |
| 2021-08-23 | 23.54 | $23.70 | 263245 |
| 2021-08-20 | 23.52 | $23.32 | 192400 |
| 2021-08-19 | 23.54 | $23.42 | 128533 |
| 2021-08-18 | 23.55 | $23.38 | 118191 |
| 2021-08-17 | 23.57 | $23.65 | 143500 |
| 2021-08-16 | 23.56 | $23.59 | 144900 |
| 2021-08-13 | 23.56 | $23.86 | 116236 |
| 2021-08-12 | 23.53 | $23.52 | 181713 |
| 2021-08-11 | 23.53 | $22.81 | 315300 |
| 2021-08-10 | 23.61 | $23.49 | 107548 |
| 2021-08-09 | 23.62 | $23.85 | 128500 |
| 2021-08-06 | 23.59 | $23.78 | 109400 |
| 2021-08-05 | 23.57 | $23.59 | 178332 |
| 2021-08-04 | 23.57 | $22.81 | 130524 |
| 2021-08-03 | 23.65 | $23.05 | 163747 |
| 2021-08-02 | 23.72 | $23.13 | 163452 |
| 2021-07-30 | 23.78 | $23.32 | 167800 |
| 2021-07-29 | 23.83 | $23.52 | 127890 |
| 2021-07-28 | 23.86 | $23.50 | 154108 |
| 2021-07-27 | 23.90 | $23.58 | 154924 |
| 2021-07-26 | 23.93 | $23.78 | 178800 |
| 2021-07-23 | 23.95 | $23.68 | 154031 |
| 2021-07-22 | 23.97 | $23.60 | 196000 |
| 2021-07-21 | 24.01 | $23.58 | 284285 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.64
2026-07-17
Close Price
$8.76
Vol: 604691
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.59
Average
16.59
Maximum
39.29
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.64 | $8.76 | 604691 |
| 2026-07-16 | 8.63 | $8.94 | 804837 |
| 2026-07-15 | 8.59 | $8.66 | 443664 |
| 2026-07-14 | 8.59 | $8.66 | 506233 |
| 2026-07-13 | 8.59 | $8.60 | 561949 |
| 2026-07-10 | 8.59 | $8.56 | 435000 |
| 2026-07-09 | 8.60 | $8.56 | 365424 |
| 2026-07-08 | 8.62 | $8.49 | 761700 |
| 2026-07-07 | 8.64 | $8.56 | 725289 |
| 2026-07-06 | 8.66 | $8.55 | 544214 |
| 2026-07-02 | 8.69 | $8.65 | 517196 |
| 2026-07-01 | 8.71 | $8.63 | 729311 |
| 2026-06-30 | 8.73 | $8.53 | 746166 |
| 2026-06-29 | 8.77 | $8.61 | 844028 |
| 2026-06-26 | 8.80 | $8.61 | 2.0M |
| 2026-06-25 | 8.84 | $8.50 | 631201 |
| 2026-06-24 | 8.89 | $8.60 | 763937 |
| 2026-06-23 | 8.94 | $8.75 | 590409 |
| 2026-06-22 | 8.98 | $8.59 | 948163 |
| 2026-06-18 | 9.03 | $8.66 | 962400 |
| 2026-06-17 | 9.09 | $8.57 | 755393 |
| 2026-06-16 | 9.15 | $8.78 | 592532 |
| 2026-06-15 | 9.21 | $8.85 | 1.1M |
| 2026-06-12 | 9.25 | $8.96 | 690627 |
| 2026-06-11 | 9.29 | $9.00 | 682018 |
| 2026-06-10 | 9.33 | $9.11 | 441700 |
| 2026-06-09 | 9.36 | $9.24 | 401100 |
| 2026-06-08 | 9.38 | $9.12 | 546415 |
| 2026-06-05 | 9.41 | $9.27 | 488041 |
| 2026-06-04 | 9.43 | $9.33 | 359534 |
| 2026-06-03 | 9.44 | $9.19 | 578191 |
| 2026-06-02 | 9.48 | $9.32 | 387879 |
| 2026-06-01 | 9.50 | $9.19 | 592148 |
| 2026-05-29 | 9.53 | $9.48 | 786793 |
| 2026-05-28 | 9.54 | $9.59 | 396200 |
| 2026-05-27 | 9.54 | $9.52 | 380470 |
| 2026-05-26 | 9.55 | $9.48 | 565291 |
| 2026-05-22 | 9.56 | $9.63 | 740119 |
| 2026-05-21 | 9.56 | $9.53 | 554451 |
| 2026-05-20 | 9.57 | $9.44 | 617525 |
| 2026-05-19 | 9.60 | $9.44 | 479917 |
| 2026-05-18 | 9.63 | $9.66 | 542690 |
| 2026-05-15 | 9.63 | $9.40 | 498807 |
| 2026-05-14 | 9.67 | $9.44 | 708632 |
| 2026-05-13 | 9.71 | $9.53 | 713900 |
| 2026-05-12 | 9.75 | $9.45 | 1.0M |
| 2026-05-11 | 9.79 | $9.44 | 690100 |
| 2026-05-08 | 9.85 | $9.73 | 437036 |
| 2026-05-07 | 9.87 | $9.75 | 371400 |
| 2026-05-06 | 9.90 | $9.79 | 633865 |
| 2026-05-05 | 9.93 | $9.63 | 554259 |
| 2026-05-04 | 9.98 | $9.59 | 601300 |
| 2026-05-01 | 10.03 | $9.78 | 522411 |
| 2026-04-30 | 10.07 | $9.59 | 756506 |
| 2026-04-29 | 10.13 | $9.69 | 626800 |
| 2026-04-28 | 10.19 | $10.06 | 943498 |
| 2026-04-27 | 10.20 | $9.91 | 651800 |
| 2026-04-24 | 10.24 | $9.93 | 656937 |
| 2026-04-23 | 10.27 | $10.03 | 364000 |
| 2026-04-22 | 10.29 | $10.10 | 450800 |
| 2026-04-21 | 10.31 | $10.01 | 523600 |
| 2026-04-20 | 10.34 | $10.26 | 656628 |
| 2026-04-17 | 10.35 | $10.30 | 448549 |
| 2026-04-16 | 10.36 | $10.32 | 400412 |
| 2026-04-15 | 10.37 | $10.39 | 397201 |
| 2026-04-14 | 10.38 | $10.65 | 784725 |
| 2026-04-13 | 10.37 | $10.42 | 439190 |
| 2026-04-10 | 10.38 | $10.39 | 389400 |
| 2026-04-09 | 10.41 | $10.32 | 439500 |
| 2026-04-08 | 10.45 | $10.28 | 337294 |
| 2026-04-07 | 10.50 | $10.37 | 350316 |
| 2026-04-06 | 10.55 | $10.48 | 434025 |
| 2026-04-02 | 10.60 | $10.34 | 403581 |
| 2026-04-01 | 10.67 | $10.26 | 445447 |
| 2026-03-31 | 10.75 | $10.20 | 452756 |
| 2026-03-30 | 10.85 | $10.14 | 598333 |
| 2026-03-27 | 10.96 | $9.87 | 534500 |
| 2026-03-26 | 11.11 | $10.19 | 542901 |
| 2026-03-25 | 11.24 | $10.33 | 406757 |
| 2026-03-24 | 11.37 | $10.40 | 503800 |
| 2026-03-23 | 11.49 | $10.56 | 436503 |
| 2026-03-20 | 11.61 | $10.53 | 986800 |
| 2026-03-19 | 11.73 | $10.99 | 838223 |
| 2026-03-18 | 11.80 | $11.44 | 492715 |
| 2026-03-17 | 11.83 | $11.80 | 412536 |
| 2026-03-16 | 11.83 | $11.66 | 439100 |
| 2026-03-13 | 11.83 | $11.36 | 504900 |
| 2026-03-12 | 11.86 | $11.84 | 511624 |
| 2026-03-11 | 11.84 | $11.95 | 398534 |
| 2026-03-10 | 11.81 | $12.01 | 437827 |
| 2026-03-09 | 11.77 | $11.80 | 565561 |
| 2026-03-06 | 11.74 | $11.73 | 502629 |
| 2026-03-05 | 11.72 | $11.81 | 523855 |
| 2026-03-04 | 11.68 | $12.03 | 609702 |
| 2026-03-03 | 11.62 | $12.02 | 664631 |
| 2026-03-02 | 11.55 | $12.16 | 967739 |
| 2026-02-27 | 11.47 | $12.28 | 1.0M |
| 2026-02-26 | 11.37 | $12.42 | 1.0M |
| 2026-02-25 | 11.24 | $12.50 | 1.7M |
| 2026-02-24 | 11.09 | $11.51 | 610300 |
| 2026-02-23 | 11.02 | $11.31 | 883213 |
| 2026-02-20 | 10.96 | $10.91 | 555412 |
| 2026-02-19 | 10.94 | $10.99 | 805000 |
| 2026-02-18 | 10.91 | $11.04 | 920806 |
| 2026-02-17 | 10.86 | $11.42 | 1.1M |
| 2026-02-13 | 10.78 | $11.19 | 588585 |
| 2026-02-12 | 10.70 | $10.83 | 521700 |
| 2026-02-11 | 10.66 | $11.15 | 546900 |
| 2026-02-10 | 10.58 | $10.95 | 483605 |
| 2026-02-09 | 10.51 | $10.93 | 644568 |
| 2026-02-06 | 10.44 | $11.01 | 1.1M |
| 2026-02-05 | 10.35 | $11.12 | 817200 |
| 2026-02-04 | 10.24 | $11.07 | 950104 |
| 2026-02-03 | 10.13 | $11.00 | 929318 |
| 2026-02-02 | 10.02 | $10.78 | 1.4M |
| 2026-01-30 | 9.92 | $11.15 | 1.7M |
| 2026-01-29 | 9.78 | $10.44 | 2.1M |
| 2026-01-28 | 9.70 | $9.75 | 719618 |
| 2026-01-27 | 9.68 | $9.78 | 751200 |
| 2026-01-26 | 9.65 | $9.60 | 1.0M |
| 2026-01-23 | 9.63 | $9.62 | 620445 |
| 2026-01-22 | 9.61 | $9.82 | 493300 |
| 2026-01-21 | 9.57 | $9.86 | 612325 |
| 2026-01-20 | 9.52 | $9.83 | 649200 |
| 2026-01-16 | 9.46 | $10.03 | 712600 |
| 2026-01-15 | 9.38 | $9.99 | 997300 |
| 2026-01-14 | 9.30 | $9.71 | 881433 |
| 2026-01-13 | 9.24 | $9.67 | 665457 |
| 2026-01-12 | 9.18 | $9.58 | 534600 |
| 2026-01-09 | 9.13 | $9.43 | 417800 |
| 2026-01-08 | 9.09 | $9.39 | 531105 |
| 2026-01-07 | 9.05 | $9.35 | 467835 |
| 2026-01-06 | 9.01 | $9.44 | 594262 |
| 2026-01-05 | 8.97 | $9.30 | 763700 |
| 2026-01-02 | 8.93 | $9.13 | 605528 |
| 2025-12-31 | 8.92 | $9.15 | 496803 |
| 2025-12-30 | 8.90 | $9.09 | 433476 |
| 2025-12-29 | 8.89 | $8.89 | 577900 |
| 2025-12-26 | 8.90 | $8.81 | 354700 |
| 2025-12-24 | 8.92 | $8.87 | 314144 |
| 2025-12-23 | 8.93 | $8.76 | 603900 |
| 2025-12-22 | 8.96 | $8.80 | 656700 |
| 2025-12-19 | 8.98 | $8.79 | 596414 |
| 2025-12-18 | 9.01 | $8.90 | 424700 |
| 2025-12-17 | 9.03 | $8.84 | 536511 |
| 2025-12-16 | 9.05 | $8.73 | 687939 |
| 2025-12-15 | 9.09 | $8.76 | 1.2M |
| 2025-12-12 | 9.13 | $8.97 | 542333 |
| 2025-12-11 | 9.15 | $9.01 | 540908 |
| 2025-12-10 | 9.18 | $9.04 | 650442 |
| 2025-12-09 | 9.20 | $9.11 | 466950 |
| 2025-12-08 | 9.23 | $9.12 | 374829 |
| 2025-12-05 | 9.25 | $9.13 | 319825 |
| 2025-12-04 | 9.27 | $9.22 | 359055 |
| 2025-12-03 | 9.29 | $9.22 | 331672 |
| 2025-12-02 | 9.30 | $9.16 | 465654 |
| 2025-12-01 | 9.32 | $9.20 | 351720 |
| 2025-11-28 | 9.33 | $9.31 | 278925 |
| 2025-11-26 | 9.34 | $9.30 | 395995 |
| 2025-11-25 | 9.34 | $9.19 | 341701 |
| 2025-11-24 | 9.35 | $9.10 | 289190 |
| 2025-11-21 | 9.37 | $9.17 | 482671 |
| 2025-11-20 | 9.39 | $8.94 | 396625 |
| 2025-11-19 | 9.43 | $9.03 | 426500 |
| 2025-11-18 | 9.46 | $9.38 | 297826 |
| 2025-11-17 | 9.45 | $9.39 | 291917 |
| 2025-11-14 | 9.44 | $9.60 | 384800 |
| 2025-11-13 | 9.41 | $9.72 | 808946 |
| 2025-11-12 | 9.37 | $9.89 | 461692 |
| 2025-11-11 | 9.30 | $9.99 | 606942 |
| 2025-11-10 | 9.23 | $9.82 | 660977 |
| 2025-11-07 | 9.16 | $9.39 | 389500 |
| 2025-11-06 | 9.14 | $9.33 | 560422 |
| 2025-11-05 | 9.12 | $9.24 | 333900 |
| 2025-11-04 | 9.11 | $9.11 | 437400 |
| 2025-11-03 | 9.11 | $9.16 | 349100 |
| 2025-10-31 | 9.10 | $9.06 | 371914 |
| 2025-10-30 | 9.11 | $8.97 | 279537 |
| 2025-10-29 | 9.12 | $9.11 | 470015 |
| 2025-10-28 | 9.13 | $9.22 | 325000 |
| 2025-10-27 | 9.12 | $9.19 | 351528 |
| 2025-10-24 | 9.12 | $9.16 | 305330 |
| 2025-10-23 | 9.12 | $9.01 | 278300 |
| 2025-10-22 | 9.13 | $9.04 | 413234 |
| 2025-10-21 | 9.14 | $8.92 | 311100 |
| 2025-10-20 | 9.17 | $9.08 | 311283 |
| 2025-10-17 | 9.18 | $9.05 | 274183 |
| 2025-10-16 | 9.19 | $9.17 | 251730 |
| 2025-10-15 | 9.20 | $9.29 | 336400 |
| 2025-10-14 | 9.19 | $9.26 | 354151 |
| 2025-10-13 | 9.18 | $9.27 | 563532 |
| 2025-10-10 | 9.17 | $9.01 | 568913 |
| 2025-10-09 | 9.18 | $9.12 | 257700 |
| 2025-10-08 | 9.18 | $9.15 | 233025 |
| 2025-10-07 | 9.18 | $9.12 | 311660 |
| 2025-10-06 | 9.18 | $9.14 | 363511 |
| 2025-10-03 | 9.18 | $9.23 | 323738 |
| 2025-10-02 | 9.17 | $9.25 | 739415 |
| 2025-10-01 | 9.15 | $9.33 | 494893 |
| 2025-09-30 | 9.13 | $9.16 | 274906 |
| 2025-09-29 | 9.12 | $9.15 | 295748 |
| 2025-09-26 | 9.11 | $9.12 | 293000 |
| 2025-09-25 | 9.10 | $9.14 | 337625 |
| 2025-09-24 | 9.10 | $9.34 | 424238 |
| 2025-09-23 | 9.07 | $9.32 | 286163 |
| 2025-09-22 | 9.04 | $9.19 | 452300 |
| 2025-09-19 | 9.03 | $9.26 | 669937 |
| 2025-09-18 | 9.01 | $9.37 | 667132 |
| 2025-09-17 | 8.97 | $9.00 | 583030 |
| 2025-09-16 | 8.97 | $8.94 | 439427 |
| 2025-09-15 | 8.97 | $8.87 | 348127 |
| 2025-09-12 | 8.99 | $8.86 | 385334 |
| 2025-09-11 | 9.00 | $8.91 | 804944 |
| 2025-09-10 | 9.01 | $8.87 | 292248 |
| 2025-09-09 | 9.02 | $8.90 | 367855 |
| 2025-09-08 | 9.03 | $9.01 | 323902 |
| 2025-09-05 | 9.02 | $8.98 | 411400 |
| 2025-09-04 | 9.02 | $9.03 | 276813 |
| 2025-09-03 | 9.02 | $8.99 | 344300 |
| 2025-09-02 | 9.02 | $8.94 | 478400 |
| 2025-08-29 | 9.02 | $9.20 | 352366 |
| 2025-08-28 | 9.00 | $9.20 | 230326 |
| 2025-08-27 | 8.98 | $9.14 | 290526 |
| 2025-08-26 | 8.97 | $9.09 | 187119 |
| 2025-08-25 | 8.96 | $9.06 | 329052 |
| 2025-08-22 | 8.96 | $9.14 | 369821 |
| 2025-08-21 | 8.96 | $8.91 | 257516 |
| 2025-08-20 | 8.98 | $8.92 | 322722 |
| 2025-08-19 | 9.02 | $8.97 | 334500 |
| 2025-08-18 | 9.05 | $8.84 | 400403 |
| 2025-08-15 | 9.11 | $8.88 | 363200 |
| 2025-08-14 | 9.17 | $8.84 | 333848 |
| 2025-08-13 | 9.24 | $8.98 | 366925 |
| 2025-08-12 | 9.30 | $8.87 | 512736 |
| 2025-08-11 | 9.38 | $8.65 | 621000 |
| 2025-08-08 | 9.49 | $8.69 | 1.6M |
| 2025-08-07 | 9.60 | $9.14 | 475600 |
| 2025-08-06 | 9.68 | $9.11 | 270485 |
| 2025-08-05 | 9.77 | $9.23 | 442644 |
| 2025-08-04 | 9.85 | $9.13 | 429145 |
| 2025-08-01 | 9.95 | $9.11 | 647006 |
| 2025-07-31 | 10.06 | $9.20 | 606124 |
| 2025-07-30 | 10.16 | $9.39 | 731902 |
| 2025-07-29 | 10.25 | $9.59 | 638676 |
| 2025-07-28 | 10.33 | $9.50 | 1.2M |
| 2025-07-25 | 10.42 | $9.73 | 1.6M |
| 2025-07-24 | 10.49 | $10.77 | 275319 |
| 2025-07-23 | 10.45 | $10.80 | 287732 |
| 2025-07-22 | 10.41 | $10.56 | 299340 |
| 2025-07-21 | 10.40 | $10.31 | 257433 |
| 2025-07-18 | 10.40 | $10.31 | 249782 |
| 2025-07-17 | 10.41 | $10.26 | 292300 |
| 2025-07-16 | 10.42 | $10.30 | 284949 |
| 2025-07-15 | 10.42 | $10.22 | 261700 |
| 2025-07-14 | 10.44 | $10.58 | 295826 |
| 2025-07-11 | 10.41 | $10.66 | 281490 |
| 2025-07-10 | 10.38 | $10.57 | 315000 |
| 2025-07-09 | 10.35 | $10.47 | 221606 |
| 2025-07-08 | 10.33 | $10.40 | 442100 |
| 2025-07-07 | 10.32 | $10.38 | 418332 |
| 2025-07-03 | 10.30 | $10.68 | 185944 |
| 2025-07-02 | 10.25 | $10.64 | 459700 |
| 2025-07-01 | 10.20 | $10.34 | 326900 |
| 2025-06-30 | 10.17 | $10.17 | 325100 |
| 2025-06-27 | 10.17 | $10.26 | 1.1M |
| 2025-06-26 | 10.15 | $10.30 | 285530 |
| 2025-06-25 | 10.12 | $10.13 | 423113 |
| 2025-06-24 | 10.11 | $10.38 | 267640 |
| 2025-06-23 | 10.07 | $10.46 | 405800 |
| 2025-06-20 | 10.02 | $10.18 | 335172 |
| 2025-06-18 | 9.99 | $10.09 | 373500 |
| 2025-06-17 | 9.97 | $9.96 | 275208 |
| 2025-06-16 | 9.96 | $10.15 | 231100 |
| 2025-06-13 | 9.93 | $10.12 | 208832 |
| 2025-06-12 | 9.91 | $10.22 | 244200 |
| 2025-06-11 | 9.87 | $10.13 | 261178 |
| 2025-06-10 | 9.83 | $10.28 | 330945 |
| 2025-06-09 | 9.78 | $10.01 | 251483 |
| 2025-06-06 | 9.76 | $9.79 | 203100 |
| 2025-06-05 | 9.75 | $9.65 | 274755 |
| 2025-06-04 | 9.75 | $9.80 | 279956 |
| 2025-06-03 | 9.74 | $9.85 | 248100 |
| 2025-06-02 | 9.72 | $9.87 | 202700 |
| 2025-05-30 | 9.70 | $9.89 | 188102 |
| 2025-05-29 | 9.68 | $9.86 | 212594 |
| 2025-05-28 | 9.66 | $9.74 | 302029 |
| 2025-05-27 | 9.65 | $9.92 | 364800 |
| 2025-05-23 | 9.63 | $9.59 | 300918 |
| 2025-05-22 | 9.64 | $9.50 | 341851 |
| 2025-05-21 | 9.66 | $9.46 | 392065 |
| 2025-05-20 | 9.68 | $9.68 | 254000 |
| 2025-05-19 | 9.69 | $9.74 | 273759 |
| 2025-05-16 | 9.68 | $9.80 | 274237 |
| 2025-05-15 | 9.68 | $9.77 | 240602 |
| 2025-05-14 | 9.67 | $9.53 | 363123 |
| 2025-05-13 | 9.68 | $9.91 | 449801 |
| 2025-05-12 | 9.66 | $9.65 | 358384 |
| 2025-05-09 | 9.66 | $9.62 | 361332 |
| 2025-05-08 | 9.66 | $9.36 | 390630 |
| 2025-05-07 | 9.69 | $9.27 | 427650 |
| 2025-05-06 | 9.72 | $9.38 | 364300 |
| 2025-05-05 | 9.74 | $9.64 | 294700 |
| 2025-05-02 | 9.74 | $9.88 | 193672 |
| 2025-05-01 | 9.72 | $9.85 | 256939 |
| 2025-04-30 | 9.70 | $9.93 | 267718 |
| 2025-04-29 | 9.68 | $9.96 | 251553 |
| 2025-04-28 | 9.66 | $9.95 | 269133 |
| 2025-04-25 | 9.65 | $9.81 | 185716 |
| 2025-04-24 | 9.65 | $9.71 | 279770 |
| 2025-04-23 | 9.66 | $9.80 | 282500 |
| 2025-04-22 | 9.66 | $9.88 | 290698 |
| 2025-04-21 | 9.67 | $9.74 | 503974 |
| 2025-04-17 | 9.68 | $9.58 | 400917 |
| 2025-04-16 | 9.72 | $9.48 | 254548 |
| 2025-04-15 | 9.78 | $9.56 | 368724 |
| 2025-04-14 | 9.83 | $9.42 | 310134 |
| 2025-04-11 | 9.90 | $9.18 | 497700 |
| 2025-04-10 | 10.01 | $9.12 | 470317 |
| 2025-04-09 | 10.12 | $9.35 | 746800 |
| 2025-04-08 | 10.23 | $8.95 | 856972 |
| 2025-04-07 | 10.38 | $9.46 | 834011 |
| 2025-04-04 | 10.49 | $10.03 | 585822 |
| 2025-04-03 | 10.56 | $10.51 | 523834 |
| 2025-04-02 | 10.58 | $10.32 | 326103 |
| 2025-04-01 | 10.63 | $10.38 | 346900 |
| 2025-03-31 | 10.68 | $10.52 | 365500 |
| 2025-03-28 | 10.72 | $10.64 | 404458 |
| 2025-03-27 | 10.76 | $10.42 | 271400 |
| 2025-03-26 | 10.82 | $10.45 | 212934 |
| 2025-03-25 | 10.88 | $10.41 | 250329 |
| 2025-03-24 | 10.95 | $10.51 | 319507 |
| 2025-03-21 | 11.02 | $10.45 | 486900 |
| 2025-03-20 | 11.09 | $10.67 | 218352 |
| 2025-03-19 | 11.14 | $10.70 | 322814 |
| 2025-03-18 | 11.20 | $10.81 | 262100 |
| 2025-03-17 | 11.25 | $10.87 | 311117 |
| 2025-03-14 | 11.30 | $10.82 | 501025 |
| 2025-03-13 | 11.36 | $10.57 | 499879 |
| 2025-03-12 | 11.45 | $11.03 | 324700 |
| 2025-03-11 | 11.49 | $11.16 | 344399 |
| 2025-03-10 | 11.52 | $11.49 | 312727 |
| 2025-03-07 | 11.51 | $11.56 | 292702 |
| 2025-03-06 | 11.50 | $11.69 | 301100 |
| 2025-03-05 | 11.46 | $11.84 | 396904 |
| 2025-03-04 | 11.41 | $11.70 | 750067 |
| 2025-03-03 | 11.37 | $11.34 | 490662 |
| 2025-02-28 | 11.36 | $11.46 | 1.3M |
| 2025-02-27 | 11.33 | $11.60 | 368503 |
| 2025-02-26 | 11.29 | $11.33 | 336084 |
| 2025-02-25 | 11.27 | $11.42 | 404391 |
| 2025-02-24 | 11.24 | $11.15 | 335510 |
| 2025-02-21 | 11.23 | $11.11 | 617137 |
| 2025-02-20 | 11.23 | $11.67 | 388800 |
| 2025-02-19 | 11.16 | $11.52 | 233925 |
| 2025-02-18 | 11.11 | $11.69 | 370611 |
| 2025-02-14 | 11.03 | $11.62 | 348600 |
| 2025-02-13 | 10.96 | $11.67 | 481497 |
| 2025-02-12 | 10.88 | $11.59 | 1.1M |
| 2025-02-11 | 10.80 | $10.97 | 1.0M |
| 2025-02-10 | 10.78 | $10.70 | 224645 |
| 2025-02-07 | 10.78 | $10.75 | 198394 |
| 2025-02-06 | 10.77 | $10.85 | 154803 |
| 2025-02-05 | 10.76 | $10.91 | 164900 |
| 2025-02-04 | 10.74 | $10.92 | 226244 |
| 2025-02-03 | 10.72 | $10.74 | 212912 |
| 2025-01-31 | 10.71 | $10.86 | 257700 |
| 2025-01-30 | 10.70 | $10.85 | 215865 |
| 2025-01-29 | 10.68 | $10.78 | 283626 |
| 2025-01-28 | 10.67 | $10.81 | 209543 |
| 2025-01-27 | 10.66 | $10.86 | 426433 |
| 2025-01-24 | 10.64 | $10.52 | 334830 |
| 2025-01-23 | 10.66 | $10.43 | 344686 |
| 2025-01-22 | 10.68 | $10.45 | 687530 |
| 2025-01-21 | 10.70 | $11.06 | 422273 |
| 2025-01-17 | 10.66 | $10.77 | 268941 |
| 2025-01-16 | 10.65 | $10.82 | 212034 |
| 2025-01-15 | 10.64 | $10.64 | 206671 |
| 2025-01-14 | 10.65 | $10.53 | 249520 |
| 2025-01-13 | 10.67 | $10.43 | 353013 |
| 2025-01-10 | 10.71 | $10.40 | 299400 |
| 2025-01-08 | 10.75 | $10.61 | 295300 |
| 2025-01-07 | 10.78 | $10.62 | 268645 |
| 2025-01-06 | 10.82 | $10.89 | 372015 |
| 2025-01-03 | 10.83 | $10.88 | 251757 |
| 2025-01-02 | 10.84 | $10.76 | 213391 |
| 2024-12-31 | 10.88 | $10.85 | 337200 |
| 2024-12-30 | 10.91 | $10.69 | 497431 |
| 2024-12-27 | 10.96 | $10.64 | 321600 |
| 2024-12-26 | 11.02 | $10.67 | 262548 |
| 2024-12-24 | 11.09 | $10.57 | 148200 |
| 2024-12-23 | 11.17 | $10.48 | 503390 |
| 2024-12-20 | 11.27 | $10.54 | 549541 |
| 2024-12-19 | 11.37 | $10.51 | 471776 |
| 2024-12-18 | 11.48 | $10.93 | 672147 |
| 2024-12-17 | 11.56 | $11.25 | 322900 |
| 2024-12-16 | 11.60 | $11.12 | 417900 |
| 2024-12-13 | 11.67 | $11.21 | 343153 |
| 2024-12-12 | 11.72 | $11.25 | 308500 |
| 2024-12-11 | 11.78 | $11.42 | 301555 |
| 2024-12-10 | 11.83 | $11.53 | 314600 |
| 2024-12-09 | 11.87 | $11.40 | 408731 |
| 2024-12-06 | 11.93 | $11.65 | 299612 |
| 2024-12-05 | 11.98 | $11.80 | 238839 |
| 2024-12-04 | 12.02 | $11.84 | 287040 |
| 2024-12-03 | 12.06 | $12.03 | 340400 |
| 2024-12-02 | 12.09 | $11.87 | 431512 |
| 2024-11-29 | 12.15 | $12.01 | 200000 |
| 2024-11-27 | 12.19 | $12.07 | 265200 |
| 2024-11-26 | 12.24 | $11.93 | 224911 |
| 2024-11-25 | 12.30 | $12.08 | 332516 |
| 2024-11-22 | 12.36 | $12.05 | 205400 |
| 2024-11-21 | 12.42 | $11.82 | 236000 |
| 2024-11-20 | 12.52 | $11.85 | 265781 |
| 2024-11-19 | 12.62 | $11.97 | 286200 |
| 2024-11-18 | 12.71 | $11.85 | 349321 |
| 2024-11-15 | 12.82 | $11.99 | 288900 |
| 2024-11-14 | 12.93 | $11.97 | 337244 |
| 2024-11-13 | 13.04 | $12.20 | 293882 |
| 2024-11-12 | 13.14 | $12.34 | 285100 |
| 2024-11-11 | 13.23 | $12.57 | 361446 |
| 2024-11-08 | 13.31 | $12.91 | 408233 |
| 2024-11-07 | 13.35 | $13.38 | 328078 |
| 2024-11-06 | 13.35 | $13.66 | 302100 |
| 2024-11-05 | 13.33 | $13.59 | 201600 |
| 2024-11-04 | 13.31 | $13.26 | 238370 |
| 2024-11-01 | 13.32 | $13.12 | 149345 |
| 2024-10-31 | 13.35 | $13.03 | 187987 |
| 2024-10-30 | 13.39 | $13.34 | 136500 |
| 2024-10-29 | 13.41 | $13.28 | 140604 |
| 2024-10-28 | 13.43 | $13.30 | 140940 |
| 2024-10-25 | 13.46 | $13.20 | 157200 |
| 2024-10-24 | 13.50 | $13.29 | 169509 |
| 2024-10-23 | 13.53 | $13.38 | 155280 |
| 2024-10-22 | 13.55 | $13.27 | 132695 |
| 2024-10-21 | 13.59 | $13.34 | 160338 |
| 2024-10-18 | 13.63 | $13.50 | 140100 |
| 2024-10-17 | 13.65 | $13.54 | 156801 |
| 2024-10-16 | 13.67 | $13.65 | 288400 |
| 2024-10-15 | 13.69 | $13.55 | 232313 |
| 2024-10-14 | 13.72 | $13.49 | 110300 |
| 2024-10-11 | 13.76 | $13.51 | 130211 |
| 2024-10-10 | 13.81 | $13.46 | 174700 |
| 2024-10-09 | 13.87 | $13.56 | 98903 |
| 2024-10-08 | 13.91 | $13.61 | 143122 |
| 2024-10-07 | 13.96 | $13.68 | 154500 |
| 2024-10-04 | 13.99 | $13.80 | 183500 |
| 2024-10-03 | 14.02 | $13.83 | 100300 |
| 2024-10-02 | 14.04 | $13.85 | 120200 |
| 2024-10-01 | 14.05 | $13.79 | 143700 |
| 2024-09-30 | 14.07 | $13.90 | 162167 |
| 2024-09-27 | 14.08 | $13.84 | 131201 |
| 2024-09-26 | 14.09 | $13.84 | 181900 |
| 2024-09-25 | 14.10 | $13.91 | 206708 |
| 2024-09-24 | 14.11 | $14.10 | 178300 |
| 2024-09-23 | 14.09 | $14.01 | 205300 |
| 2024-09-20 | 14.08 | $13.91 | 550733 |
| 2024-09-19 | 14.07 | $14.37 | 159900 |
| 2024-09-18 | 14.02 | $14.43 | 116600 |
| 2024-09-17 | 13.96 | $14.56 | 127127 |
| 2024-09-16 | 13.88 | $14.59 | 121500 |
| 2024-09-13 | 13.80 | $14.82 | 177341 |
| 2024-09-12 | 13.69 | $14.47 | 191200 |
| 2024-09-11 | 13.61 | $13.87 | 90600 |
| 2024-09-10 | 13.58 | $13.92 | 161200 |
| 2024-09-09 | 13.55 | $13.61 | 158328 |
| 2024-09-06 | 13.54 | $13.44 | 115904 |
| 2024-09-05 | 13.56 | $13.48 | 88000 |
| 2024-09-04 | 13.57 | $13.47 | 145600 |
| 2024-09-03 | 13.59 | $13.50 | 167056 |
| 2024-08-30 | 13.61 | $13.57 | 115798 |
| 2024-08-29 | 13.62 | $13.50 | 109635 |
| 2024-08-28 | 13.64 | $13.39 | 134708 |
| 2024-08-27 | 13.69 | $13.62 | 113519 |
| 2024-08-26 | 13.71 | $13.76 | 115000 |
| 2024-08-23 | 13.73 | $13.63 | 183331 |
| 2024-08-22 | 13.77 | $13.38 | 152000 |
| 2024-08-21 | 13.84 | $13.57 | 172537 |
| 2024-08-20 | 13.89 | $13.71 | 223243 |
| 2024-08-19 | 13.94 | $13.68 | 118700 |
| 2024-08-16 | 14.00 | $13.62 | 147383 |
| 2024-08-15 | 14.07 | $13.69 | 142719 |
| 2024-08-14 | 14.14 | $13.60 | 124300 |
| 2024-08-13 | 14.22 | $13.68 | 209756 |
| 2024-08-12 | 14.31 | $13.61 | 201406 |
| 2024-08-09 | 14.40 | $13.79 | 172600 |
| 2024-08-08 | 14.49 | $13.97 | 122056 |
| 2024-08-07 | 14.56 | $13.82 | 166112 |
| 2024-08-06 | 14.64 | $13.95 | 170805 |
| 2024-08-05 | 14.71 | $13.75 | 269058 |
| 2024-08-02 | 14.80 | $14.43 | 151915 |
| 2024-08-01 | 14.83 | $14.52 | 258900 |
| 2024-07-31 | 14.83 | $14.85 | 228062 |
| 2024-07-30 | 14.80 | $14.96 | 131304 |
| 2024-07-29 | 14.76 | $14.84 | 131624 |
| 2024-07-26 | 14.71 | $14.98 | 134400 |
| 2024-07-25 | 14.65 | $14.85 | 163213 |
| 2024-07-24 | 14.59 | $14.79 | 150818 |
| 2024-07-23 | 14.53 | $15.14 | 139796 |
| 2024-07-22 | 14.43 | $15.00 | 191348 |
| 2024-07-19 | 14.33 | $14.79 | 126800 |
| 2024-07-18 | 14.25 | $14.97 | 164914 |
| 2024-07-17 | 14.14 | $15.20 | 198601 |
| 2024-07-16 | 14.00 | $15.07 | 194351 |
| 2024-07-15 | 13.86 | $15.00 | 282850 |
| 2024-07-12 | 13.73 | $14.56 | 150002 |
| 2024-07-11 | 13.63 | $14.64 | 296928 |
| 2024-07-10 | 13.52 | $13.93 | 178015 |
| 2024-07-09 | 13.47 | $13.66 | 113800 |
| 2024-07-08 | 13.44 | $13.70 | 151011 |
| 2024-07-05 | 13.41 | $13.55 | 131300 |
| 2024-07-03 | 13.40 | $13.50 | 59100 |
| 2024-07-02 | 13.39 | $13.50 | 124200 |
| 2024-07-01 | 13.38 | $13.50 | 244327 |
| 2024-06-28 | 13.36 | $13.69 | 414341 |
| 2024-06-27 | 13.33 | $13.52 | 192044 |
| 2024-06-26 | 13.32 | $13.24 | 148258 |
| 2024-06-25 | 13.32 | $13.11 | 108900 |
| 2024-06-24 | 13.35 | $13.21 | 134858 |
| 2024-06-21 | 13.36 | $13.18 | 222603 |
| 2024-06-20 | 13.38 | $13.20 | 165800 |
| 2024-06-18 | 13.40 | $13.30 | 127300 |
| 2024-06-17 | 13.41 | $13.54 | 142812 |
| 2024-06-14 | 13.40 | $13.38 | 167434 |
| 2024-06-13 | 13.40 | $13.55 | 150613 |
| 2024-06-12 | 13.39 | $13.49 | 213500 |
| 2024-06-11 | 13.38 | $13.45 | 139715 |
| 2024-06-10 | 13.37 | $13.20 | 127407 |
| 2024-06-07 | 13.39 | $13.26 | 98200 |
| 2024-06-06 | 13.41 | $13.46 | 89906 |
| 2024-06-05 | 13.40 | $13.38 | 116846 |
| 2024-06-04 | 13.40 | $13.49 | 110400 |
| 2024-06-03 | 13.38 | $13.45 | 105456 |
| 2024-05-31 | 13.37 | $13.50 | 145404 |
| 2024-05-30 | 13.35 | $13.28 | 133716 |
| 2024-05-29 | 13.35 | $13.06 | 221838 |
| 2024-05-28 | 13.37 | $13.35 | 184856 |
| 2024-05-24 | 13.35 | $13.32 | 122815 |
| 2024-05-23 | 13.34 | $13.33 | 257932 |
| 2024-05-22 | 13.32 | $13.66 | 247122 |
| 2024-05-21 | 13.27 | $13.85 | 543645 |
| 2024-05-20 | 13.19 | $13.26 | 146644 |
| 2024-05-17 | 13.17 | $13.43 | 118900 |
| 2024-05-16 | 13.13 | $13.45 | 124216 |
| 2024-05-15 | 13.08 | $13.45 | 157818 |
| 2024-05-14 | 13.02 | $13.33 | 139700 |
| 2024-05-13 | 12.97 | $13.14 | 117358 |
| 2024-05-10 | 12.94 | $13.39 | 170823 |
| 2024-05-09 | 12.88 | $13.32 | 204400 |
| 2024-05-08 | 12.83 | $13.22 | 219500 |
| 2024-05-07 | 12.79 | $13.05 | 214548 |
| 2024-05-06 | 12.76 | $12.98 | 148741 |
| 2024-05-03 | 12.74 | $12.92 | 138948 |
| 2024-05-02 | 12.72 | $13.01 | 167240 |
| 2024-05-01 | 12.70 | $12.76 | 126316 |
| 2024-04-30 | 12.70 | $12.68 | 144900 |
| 2024-04-29 | 12.72 | $12.72 | 121369 |
| 2024-04-26 | 12.73 | $12.68 | 108262 |
| 2024-04-25 | 12.74 | $12.64 | 115720 |
| 2024-04-24 | 12.77 | $12.70 | 136270 |
| 2024-04-23 | 12.79 | $12.75 | 124554 |
| 2024-04-22 | 12.80 | $12.77 | 110445 |
| 2024-04-19 | 12.81 | $12.69 | 197965 |
| 2024-04-18 | 12.84 | $12.39 | 138300 |
| 2024-04-17 | 12.89 | $12.40 | 127837 |
| 2024-04-16 | 12.95 | $12.42 | 198745 |
| 2024-04-15 | 13.01 | $12.63 | 252600 |
| 2024-04-12 | 13.05 | $12.89 | 174424 |
| 2024-04-11 | 13.06 | $12.96 | 227440 |
| 2024-04-10 | 13.07 | $12.87 | 424044 |
| 2024-04-09 | 13.09 | $13.46 | 245323 |
| 2024-04-08 | 13.05 | $12.97 | 212918 |
| 2024-04-05 | 13.06 | $13.00 | 182371 |
| 2024-04-04 | 13.07 | $13.02 | 191374 |
| 2024-04-03 | 13.08 | $13.16 | 150500 |
| 2024-04-02 | 13.07 | $13.08 | 158900 |
| 2024-04-01 | 13.07 | $13.09 | 158141 |
| 2024-03-28 | 13.07 | $13.34 | 244100 |
| 2024-03-27 | 13.04 | $13.07 | 179086 |
| 2024-03-26 | 13.04 | $12.84 | 156452 |
| 2024-03-25 | 13.06 | $13.08 | 168300 |
| 2024-03-22 | 13.06 | $12.89 | 142861 |
| 2024-03-21 | 13.08 | $13.17 | 148401 |
| 2024-03-20 | 13.07 | $13.14 | 156857 |
| 2024-03-19 | 13.06 | $12.91 | 129980 |
| 2024-03-18 | 13.08 | $12.88 | 161545 |
| 2024-03-15 | 13.10 | $13.00 | 262600 |
| 2024-03-14 | 13.11 | $12.94 | 202841 |
| 2024-03-13 | 13.13 | $13.20 | 139854 |
| 2024-03-12 | 13.13 | $13.16 | 129608 |
| 2024-03-11 | 13.13 | $13.30 | 143649 |
| 2024-03-08 | 13.12 | $13.30 | 201400 |
| 2024-03-07 | 13.11 | $13.13 | 139891 |
| 2024-03-06 | 13.12 | $13.16 | 175200 |
| 2024-03-05 | 13.13 | $12.97 | 142244 |
| 2024-03-04 | 13.16 | $13.15 | 161620 |
| 2024-03-01 | 13.18 | $13.13 | 162600 |
| 2024-02-29 | 13.20 | $13.01 | 276948 |
| 2024-02-28 | 13.24 | $12.85 | 199500 |
| 2024-02-27 | 13.30 | $12.86 | 210758 |
| 2024-02-26 | 13.36 | $12.92 | 213800 |
| 2024-02-23 | 13.43 | $13.02 | 176800 |
| 2024-02-22 | 13.49 | $13.01 | 283843 |
| 2024-02-21 | 13.56 | $13.15 | 518946 |
| 2024-02-20 | 13.61 | $13.58 | 212707 |
| 2024-02-16 | 13.63 | $13.49 | 178100 |
| 2024-02-15 | 13.66 | $13.58 | 231800 |
| 2024-02-14 | 13.67 | $13.22 | 168314 |
| 2024-02-13 | 13.73 | $13.16 | 354575 |
| 2024-02-12 | 13.79 | $13.81 | 181526 |
| 2024-02-09 | 13.80 | $13.51 | 218944 |
| 2024-02-08 | 13.83 | $13.51 | 206549 |
| 2024-02-07 | 13.87 | $13.42 | 226551 |
| 2024-02-06 | 13.92 | $13.56 | 176307 |
| 2024-02-05 | 13.96 | $13.60 | 292700 |
| 2024-02-02 | 14.00 | $13.68 | 387200 |
| 2024-02-01 | 14.03 | $14.27 | 306220 |
| 2024-01-31 | 14.00 | $14.16 | 373266 |
| 2024-01-30 | 13.99 | $14.16 | 199324 |
| 2024-01-29 | 13.97 | $14.34 | 172500 |
| 2024-01-26 | 13.95 | $14.08 | 145432 |
| 2024-01-25 | 13.94 | $13.97 | 138511 |
| 2024-01-24 | 13.96 | $13.78 | 186956 |
| 2024-01-23 | 13.99 | $13.97 | 166143 |
| 2024-01-22 | 14.01 | $13.89 | 196800 |
| 2024-01-19 | 14.04 | $13.63 | 204100 |
| 2024-01-18 | 14.10 | $13.53 | 258422 |
| 2024-01-17 | 14.17 | $13.66 | 339250 |
| 2024-01-16 | 14.23 | $14.25 | 243714 |
| 2024-01-12 | 14.24 | $14.13 | 184716 |
| 2024-01-11 | 14.26 | $14.10 | 177648 |
| 2024-01-10 | 14.28 | $14.06 | 204300 |
| 2024-01-09 | 14.31 | $14.12 | 154400 |
| 2024-01-08 | 14.33 | $14.20 | 209600 |
| 2024-01-05 | 14.34 | $13.81 | 159583 |
| 2024-01-04 | 14.39 | $13.95 | 212907 |
| 2024-01-03 | 14.44 | $14.07 | 180202 |
| 2024-01-02 | 14.47 | $14.47 | 237367 |
| 2023-12-29 | 14.47 | $14.45 | 199931 |
| 2023-12-28 | 14.47 | $14.73 | 208900 |
| 2023-12-27 | 14.44 | $14.74 | 208276 |
| 2023-12-26 | 14.41 | $14.64 | 215408 |
| 2023-12-22 | 14.39 | $14.52 | 150901 |
| 2023-12-21 | 14.38 | $14.54 | 153700 |
| 2023-12-20 | 14.37 | $14.40 | 258900 |
| 2023-12-19 | 14.37 | $14.38 | 261300 |
| 2023-12-18 | 14.37 | $13.98 | 310724 |
| 2023-12-15 | 14.41 | $14.55 | 424506 |
| 2023-12-14 | 14.40 | $14.66 | 295632 |
| 2023-12-13 | 14.38 | $14.46 | 500420 |
| 2023-12-12 | 14.37 | $13.88 | 208704 |
| 2023-12-11 | 14.43 | $14.02 | 250310 |
| 2023-12-08 | 14.47 | $14.21 | 202100 |
| 2023-12-07 | 14.49 | $14.34 | 210608 |
| 2023-12-06 | 14.49 | $14.49 | 172672 |
| 2023-12-05 | 14.48 | $14.55 | 160205 |
| 2023-12-04 | 14.46 | $14.84 | 154101 |
| 2023-12-01 | 14.42 | $14.71 | 290200 |
| 2023-11-30 | 14.39 | $14.35 | 188700 |
| 2023-11-29 | 14.39 | $14.51 | 152400 |
| 2023-11-28 | 14.37 | $14.43 | 134500 |
| 2023-11-27 | 14.35 | $14.39 | 150657 |
| 2023-11-24 | 14.33 | $14.47 | 110231 |
| 2023-11-22 | 14.30 | $14.46 | 137400 |
| 2023-11-21 | 14.27 | $14.43 | 127200 |
| 2023-11-20 | 14.24 | $14.34 | 155360 |
| 2023-11-17 | 14.22 | $14.41 | 131500 |
| 2023-11-16 | 14.19 | $14.49 | 127751 |
| 2023-11-15 | 14.14 | $14.65 | 131925 |
| 2023-11-14 | 14.08 | $14.73 | 198746 |
| 2023-11-13 | 14.01 | $14.09 | 149609 |
| 2023-11-10 | 14.00 | $13.83 | 142839 |
| 2023-11-09 | 14.01 | $13.62 | 148239 |
| 2023-11-08 | 14.05 | $13.80 | 260100 |
| 2023-11-07 | 14.08 | $14.52 | 132952 |
| 2023-11-06 | 14.03 | $14.50 | 193133 |
| 2023-11-03 | 13.99 | $14.96 | 218441 |
| 2023-11-02 | 13.90 | $14.33 | 191523 |
| 2023-11-01 | 13.86 | $13.77 | 138957 |
| 2023-10-31 | 13.88 | $13.66 | 150429 |
| 2023-10-30 | 13.91 | $13.58 | 146849 |
| 2023-10-27 | 13.95 | $13.57 | 192000 |
| 2023-10-26 | 13.99 | $13.69 | 161100 |
| 2023-10-25 | 14.03 | $13.72 | 98807 |
| 2023-10-24 | 14.06 | $14.02 | 109123 |
| 2023-10-23 | 14.06 | $13.85 | 122117 |
| 2023-10-20 | 14.09 | $13.87 | 153000 |
| 2023-10-19 | 14.11 | $13.86 | 141076 |
| 2023-10-18 | 14.14 | $14.00 | 99544 |
| 2023-10-17 | 14.16 | $14.21 | 177152 |
| 2023-10-16 | 14.16 | $14.31 | 142805 |
| 2023-10-13 | 14.16 | $14.12 | 110200 |
| 2023-10-12 | 14.17 | $14.32 | 158013 |
| 2023-10-11 | 14.18 | $14.45 | 152700 |
| 2023-10-10 | 14.18 | $14.14 | 124024 |
| 2023-10-09 | 14.21 | $14.21 | 97600 |
| 2023-10-06 | 14.24 | $14.08 | 136945 |
| 2023-10-05 | 14.29 | $13.93 | 143549 |
| 2023-10-04 | 14.36 | $13.82 | 113066 |
| 2023-10-03 | 14.44 | $13.74 | 176977 |
| 2023-10-02 | 14.54 | $13.95 | 166144 |
| 2023-09-29 | 14.63 | $14.23 | 190835 |
| 2023-09-28 | 14.70 | $14.12 | 170136 |
| 2023-09-27 | 14.80 | $13.94 | 144342 |
| 2023-09-26 | 14.91 | $14.11 | 170700 |
| 2023-09-25 | 15.02 | $14.47 | 156000 |
| 2023-09-22 | 15.10 | $14.43 | 158327 |
| 2023-09-21 | 15.20 | $14.35 | 234212 |
| 2023-09-20 | 15.30 | $14.98 | 107678 |
| 2023-09-19 | 15.35 | $14.99 | 165305 |
| 2023-09-18 | 15.40 | $15.05 | 134655 |
| 2023-09-15 | 15.44 | $15.26 | 626954 |
| 2023-09-14 | 15.47 | $15.55 | 104543 |
| 2023-09-13 | 15.48 | $15.21 | 112200 |
| 2023-09-12 | 15.52 | $15.17 | 89631 |
| 2023-09-11 | 15.56 | $15.05 | 97927 |
| 2023-09-08 | 15.63 | $15.10 | 134818 |
| 2023-09-07 | 15.70 | $15.16 | 135700 |
| 2023-09-06 | 15.77 | $15.43 | 89005 |
| 2023-09-05 | 15.82 | $15.64 | 103624 |
| 2023-09-01 | 15.85 | $15.85 | 112613 |
| 2023-08-31 | 15.87 | $15.73 | 180936 |
| 2023-08-30 | 15.91 | $16.01 | 110466 |
| 2023-08-29 | 15.92 | $15.92 | 112511 |
| 2023-08-28 | 15.94 | $15.93 | 104137 |
| 2023-08-25 | 15.96 | $15.70 | 81100 |
| 2023-08-24 | 16.01 | $15.72 | 83300 |
| 2023-08-23 | 16.07 | $15.89 | 124500 |
| 2023-08-22 | 16.11 | $15.38 | 144026 |
| 2023-08-21 | 16.21 | $15.28 | 202100 |
| 2023-08-18 | 16.32 | $15.52 | 294633 |
| 2023-08-17 | 16.43 | $15.92 | 97505 |
| 2023-08-16 | 16.50 | $16.14 | 97700 |
| 2023-08-15 | 16.55 | $15.96 | 139445 |
| 2023-08-14 | 16.63 | $16.33 | 103330 |
| 2023-08-11 | 16.67 | $16.46 | 100122 |
| 2023-08-10 | 16.71 | $16.25 | 101500 |
| 2023-08-09 | 16.76 | $16.52 | 151100 |
| 2023-08-08 | 16.79 | $16.78 | 126934 |
| 2023-08-07 | 16.79 | $16.87 | 102630 |
| 2023-08-04 | 16.78 | $16.63 | 76040 |
| 2023-08-03 | 16.79 | $16.58 | 115105 |
| 2023-08-02 | 16.80 | $16.56 | 113966 |
| 2023-08-01 | 16.82 | $16.70 | 108047 |
| 2023-07-31 | 16.82 | $16.74 | 139417 |
| 2023-07-28 | 16.81 | $16.40 | 122900 |
| 2023-07-27 | 16.84 | $16.37 | 221500 |
| 2023-07-26 | 16.87 | $17.16 | 173000 |
| 2023-07-25 | 16.82 | $17.23 | 108600 |
| 2023-07-24 | 16.76 | $17.22 | 121936 |
| 2023-07-21 | 16.69 | $17.29 | 131526 |
| 2023-07-20 | 16.61 | $17.15 | 102900 |
| 2023-07-19 | 16.54 | $17.04 | 113100 |
| 2023-07-18 | 16.48 | $16.93 | 143400 |
| 2023-07-17 | 16.43 | $17.03 | 227600 |
| 2023-07-14 | 16.38 | $16.61 | 106869 |
| 2023-07-13 | 16.36 | $16.52 | 105008 |
| 2023-07-12 | 16.36 | $16.49 | 130400 |
| 2023-07-11 | 16.36 | $16.39 | 125219 |
| 2023-07-10 | 16.38 | $16.13 | 123444 |
| 2023-07-07 | 16.42 | $16.25 | 110331 |
| 2023-07-06 | 16.46 | $16.22 | 124204 |
| 2023-07-05 | 16.51 | $16.36 | 137558 |
| 2023-07-03 | 16.54 | $16.46 | 72700 |
| 2023-06-30 | 16.57 | $16.27 | 251447 |
| 2023-06-29 | 16.61 | $16.50 | 96260 |
| 2023-06-28 | 16.63 | $16.14 | 120500 |
| 2023-06-27 | 16.68 | $16.44 | 129110 |
| 2023-06-26 | 16.69 | $16.36 | 142207 |
| 2023-06-23 | 16.71 | $15.94 | 860200 |
| 2023-06-22 | 16.76 | $16.11 | 124071 |
| 2023-06-21 | 16.80 | $16.30 | 172437 |
| 2023-06-20 | 16.81 | $16.57 | 182025 |
| 2023-06-16 | 16.79 | $17.24 | 238400 |
| 2023-06-15 | 16.70 | $17.26 | 187570 |
| 2023-06-14 | 16.59 | $17.20 | 145707 |
| 2023-06-13 | 16.49 | $17.08 | 166700 |
| 2023-06-12 | 16.38 | $17.19 | 152300 |
| 2023-06-09 | 16.26 | $17.16 | 112785 |
| 2023-06-08 | 16.13 | $17.34 | 180379 |
| 2023-06-07 | 15.97 | $17.37 | 263500 |
| 2023-06-06 | 15.81 | $17.04 | 221700 |
| 2023-06-05 | 15.66 | $16.43 | 173148 |
| 2023-06-02 | 15.58 | $16.49 | 208924 |
| 2023-06-01 | 15.48 | $15.89 | 146797 |
| 2023-05-31 | 15.43 | $15.81 | 205217 |
| 2023-05-30 | 15.40 | $15.77 | 201460 |
| 2023-05-26 | 15.36 | $15.39 | 126916 |
| 2023-05-25 | 15.37 | $15.16 | 153215 |
| 2023-05-24 | 15.40 | $15.24 | 201061 |
| 2023-05-23 | 15.43 | $15.70 | 211050 |
| 2023-05-22 | 15.41 | $15.39 | 148566 |
| 2023-05-19 | 15.43 | $15.22 | 149852 |
| 2023-05-18 | 15.47 | $15.31 | 185309 |
| 2023-05-17 | 15.51 | $15.23 | 165868 |
| 2023-05-16 | 15.57 | $15.04 | 168213 |
| 2023-05-15 | 15.64 | $15.37 | 162014 |
| 2023-05-12 | 15.70 | $15.57 | 217555 |
| 2023-05-11 | 15.74 | $15.55 | 214833 |
| 2023-05-10 | 15.78 | $15.20 | 256100 |
| 2023-05-09 | 15.87 | $15.33 | 341733 |
| 2023-05-08 | 15.95 | $15.77 | 143600 |
| 2023-05-05 | 16.00 | $15.86 | 212144 |
| 2023-05-04 | 16.04 | $15.42 | 206400 |
| 2023-05-03 | 16.13 | $15.36 | 196818 |
| 2023-05-02 | 16.23 | $15.32 | 265300 |
| 2023-05-01 | 16.34 | $15.97 | 220000 |
| 2023-04-28 | 16.39 | $16.11 | 149900 |
| 2023-04-27 | 16.43 | $15.98 | 115931 |
| 2023-04-26 | 16.48 | $15.79 | 209621 |
| 2023-04-25 | 16.55 | $16.05 | 131106 |
| 2023-04-24 | 16.60 | $16.42 | 115486 |
| 2023-04-21 | 16.60 | $16.42 | 134524 |
| 2023-04-20 | 16.60 | $16.41 | 117623 |
| 2023-04-19 | 16.59 | $16.74 | 138500 |
| 2023-04-18 | 16.55 | $16.67 | 160242 |
| 2023-04-17 | 16.51 | $16.80 | 178108 |
| 2023-04-14 | 16.45 | $16.48 | 259144 |
| 2023-04-13 | 16.42 | $16.72 | 198103 |
| 2023-04-12 | 16.37 | $16.69 | 138245 |
| 2023-04-11 | 16.32 | $16.91 | 238437 |
| 2023-04-10 | 16.25 | $17.01 | 204822 |
| 2023-04-06 | 16.16 | $16.79 | 149000 |
| 2023-04-05 | 16.10 | $16.58 | 174600 |
| 2023-04-04 | 16.06 | $16.57 | 196200 |
| 2023-04-03 | 16.03 | $16.44 | 305900 |
| 2023-03-31 | 16.01 | $16.65 | 327000 |
| 2023-03-30 | 15.98 | $16.09 | 148350 |
| 2023-03-29 | 16.02 | $15.96 | 216336 |
| 2023-03-28 | 16.07 | $15.89 | 197409 |
| 2023-03-27 | 16.14 | $15.77 | 269329 |
| 2023-03-24 | 16.23 | $15.57 | 666300 |
| 2023-03-23 | 16.34 | $15.04 | 400891 |
| 2023-03-22 | 16.52 | $15.39 | 304551 |
| 2023-03-21 | 16.68 | $16.07 | 191800 |
| 2023-03-20 | 16.78 | $15.81 | 183821 |
| 2023-03-17 | 16.92 | $15.64 | 516901 |
| 2023-03-16 | 17.09 | $16.12 | 226743 |
| 2023-03-15 | 17.23 | $16.62 | 255521 |
| 2023-03-14 | 17.33 | $16.43 | 225477 |
| 2023-03-13 | 17.46 | $16.27 | 263939 |
| 2023-03-10 | 17.62 | $16.38 | 399928 |
| 2023-03-09 | 17.78 | $17.11 | 131621 |
| 2023-03-08 | 17.87 | $17.69 | 142136 |
| 2023-03-07 | 17.92 | $17.33 | 207376 |
| 2023-03-06 | 18.02 | $17.95 | 255434 |
| 2023-03-03 | 18.06 | $18.06 | 151700 |
| 2023-03-02 | 18.10 | $17.77 | 183952 |
| 2023-03-01 | 18.18 | $17.57 | 173551 |
| 2023-02-28 | 18.28 | $17.60 | 219300 |
| 2023-02-27 | 18.39 | $17.49 | 217471 |
| 2023-02-24 | 18.52 | $17.37 | 320210 |
| 2023-02-23 | 18.67 | $17.47 | 502114 |
| 2023-02-22 | 18.82 | $18.18 | 668216 |
| 2023-02-21 | 18.90 | $17.97 | 290028 |
| 2023-02-17 | 19.02 | $18.64 | 173913 |
| 2023-02-16 | 19.07 | $18.75 | 127300 |
| 2023-02-15 | 19.12 | $18.88 | 159536 |
| 2023-02-14 | 19.16 | $18.66 | 192025 |
| 2023-02-13 | 19.23 | $18.73 | 174011 |
| 2023-02-10 | 19.30 | $18.73 | 172900 |
| 2023-02-09 | 19.37 | $18.70 | 188775 |
| 2023-02-08 | 19.45 | $19.25 | 134969 |
| 2023-02-07 | 19.47 | $19.14 | 203820 |
| 2023-02-06 | 19.51 | $19.35 | 157466 |
| 2023-02-03 | 19.52 | $19.47 | 207601 |
| 2023-02-02 | 19.51 | $19.80 | 261434 |
| 2023-02-01 | 19.47 | $19.54 | 211334 |
| 2023-01-31 | 19.45 | $19.54 | 185433 |
| 2023-01-30 | 19.42 | $19.20 | 121251 |
| 2023-01-27 | 19.43 | $19.42 | 148400 |
| 2023-01-26 | 19.40 | $19.49 | 128689 |
| 2023-01-25 | 19.36 | $19.48 | 116649 |
| 2023-01-24 | 19.33 | $19.25 | 120400 |
| 2023-01-23 | 19.31 | $19.45 | 152217 |
| 2023-01-20 | 19.26 | $19.54 | 190617 |
| 2023-01-19 | 19.21 | $19.63 | 245436 |
| 2023-01-18 | 19.14 | $19.73 | 406305 |
| 2023-01-17 | 19.06 | $20.10 | 274400 |
| 2023-01-13 | 18.93 | $19.92 | 184568 |
| 2023-01-12 | 18.82 | $19.67 | 223686 |
| 2023-01-11 | 18.74 | $19.40 | 185200 |
| 2023-01-10 | 18.67 | $18.90 | 130923 |
| 2023-01-09 | 18.66 | $18.87 | 153820 |
| 2023-01-06 | 18.65 | $18.89 | 140102 |
| 2023-01-05 | 18.64 | $18.42 | 155400 |
| 2023-01-04 | 18.68 | $19.13 | 167710 |
| 2023-01-03 | 18.66 | $18.51 | 191100 |
| 2022-12-30 | 18.71 | $18.35 | 229806 |
| 2022-12-29 | 18.79 | $18.26 | 242582 |
| 2022-12-28 | 18.88 | $18.04 | 192200 |
| 2022-12-27 | 19.00 | $18.58 | 133500 |
| 2022-12-23 | 19.08 | $18.73 | 161610 |
| 2022-12-22 | 19.16 | $18.80 | 140300 |
| 2022-12-21 | 19.23 | $18.80 | 168039 |
| 2022-12-20 | 19.32 | $18.60 | 182900 |
| 2022-12-19 | 19.43 | $18.44 | 177968 |
| 2022-12-16 | 19.57 | $18.61 | 345713 |
| 2022-12-15 | 19.70 | $18.85 | 253382 |
| 2022-12-14 | 19.82 | $19.46 | 215547 |
| 2022-12-13 | 19.89 | $19.61 | 190100 |
| 2022-12-12 | 19.95 | $19.09 | 167333 |
| 2022-12-09 | 20.06 | $19.09 | 137700 |
| 2022-12-08 | 20.19 | $19.12 | 175654 |
| 2022-12-07 | 20.33 | $19.48 | 188900 |
| 2022-12-06 | 20.43 | $19.67 | 158333 |
| 2022-12-05 | 20.51 | $20.24 | 280602 |
| 2022-12-02 | 20.54 | $20.66 | 198733 |
| 2022-12-01 | 20.52 | $20.39 | 181600 |
| 2022-11-30 | 20.53 | $20.54 | 319760 |
| 2022-11-29 | 20.52 | $20.18 | 129800 |
| 2022-11-28 | 20.54 | $19.94 | 279431 |
| 2022-11-25 | 20.59 | $20.73 | 95100 |
| 2022-11-23 | 20.56 | $20.57 | 135500 |
| 2022-11-22 | 20.55 | $20.49 | 139100 |
| 2022-11-21 | 20.54 | $20.51 | 185633 |
| 2022-11-18 | 20.52 | $20.74 | 188417 |
| 2022-11-17 | 20.48 | $20.60 | 165700 |
| 2022-11-16 | 20.44 | $20.75 | 169176 |
| 2022-11-15 | 20.38 | $20.91 | 287494 |
| 2022-11-14 | 20.30 | $20.56 | 373859 |
| 2022-11-11 | 20.24 | $21.27 | 246779 |
| 2022-11-10 | 20.10 | $21.99 | 259749 |
| 2022-11-09 | 19.88 | $20.25 | 263000 |
| 2022-11-08 | 19.81 | $19.92 | 171022 |
| 2022-11-07 | 19.76 | $19.83 | 194602 |
| 2022-11-04 | 19.71 | $19.89 | 138007 |
| 2022-11-03 | 19.65 | $19.53 | 124041 |
| 2022-11-02 | 19.62 | $19.77 | 215400 |
| 2022-11-01 | 19.55 | $20.09 | 158133 |
| 2022-10-31 | 19.45 | $20.35 | 215714 |
| 2022-10-28 | 19.31 | $20.47 | 165414 |
| 2022-10-27 | 19.15 | $20.04 | 136823 |
| 2022-10-26 | 19.02 | $20.15 | 172042 |
| 2022-10-25 | 18.88 | $20.13 | 178100 |
| 2022-10-24 | 18.72 | $19.58 | 135900 |
| 2022-10-21 | 18.60 | $19.45 | 163142 |
| 2022-10-20 | 18.50 | $18.94 | 87601 |
| 2022-10-19 | 18.45 | $19.18 | 142730 |
| 2022-10-18 | 18.39 | $19.29 | 166883 |
| 2022-10-17 | 18.32 | $18.96 | 183627 |
| 2022-10-14 | 18.28 | $18.46 | 182750 |
| 2022-10-13 | 18.31 | $18.67 | 240300 |
| 2022-10-12 | 18.33 | $18.10 | 209100 |
| 2022-10-11 | 18.43 | $17.83 | 184500 |
| 2022-10-10 | 18.57 | $17.54 | 212200 |
| 2022-10-07 | 18.77 | $18.13 | 276937 |
| 2022-10-06 | 18.94 | $17.91 | 191321 |
| 2022-10-05 | 19.15 | $18.50 | 175046 |
| 2022-10-04 | 19.33 | $18.84 | 227258 |
| 2022-10-03 | 19.50 | $18.15 | 203865 |
| 2022-09-30 | 19.76 | $18.10 | 235007 |
| 2022-09-29 | 20.05 | $17.63 | 303262 |
| 2022-09-28 | 20.41 | $18.33 | 297232 |
| 2022-09-27 | 20.73 | $17.60 | 409282 |
| 2022-09-26 | 21.14 | $18.04 | 431910 |
| 2022-09-23 | 21.54 | $19.33 | 282158 |
| 2022-09-22 | 21.85 | $20.49 | 538300 |
| 2022-09-21 | 22.06 | $19.95 | 267023 |
| 2022-09-20 | 22.34 | $20.16 | 286766 |
| 2022-09-19 | 22.62 | $20.76 | 325800 |
| 2022-09-16 | 22.86 | $21.00 | 354600 |
| 2022-09-15 | 23.10 | $21.71 | 298871 |
| 2022-09-14 | 23.28 | $22.23 | 172130 |
| 2022-09-13 | 23.43 | $22.28 | 208824 |
| 2022-09-12 | 23.59 | $23.29 | 151341 |
| 2022-09-09 | 23.66 | $23.36 | 227708 |
| 2022-09-08 | 23.74 | $23.09 | 159004 |
| 2022-09-07 | 23.86 | $23.49 | 196949 |
| 2022-09-06 | 23.95 | $23.20 | 231001 |
| 2022-09-02 | 24.09 | $22.98 | 253549 |
| 2022-09-01 | 24.26 | $23.88 | 497503 |
| 2022-08-31 | 24.35 | $23.51 | 164900 |
| 2022-08-30 | 24.49 | $22.91 | 247600 |
| 2022-08-29 | 24.71 | $23.53 | 253400 |
| 2022-08-26 | 24.88 | $23.94 | 146300 |
| 2022-08-25 | 25.03 | $24.82 | 198649 |
| 2022-08-24 | 25.10 | $24.15 | 186725 |
| 2022-08-23 | 25.24 | $24.07 | 243023 |
| 2022-08-22 | 25.39 | $23.91 | 298900 |
| 2022-08-19 | 25.56 | $24.17 | 254300 |
| 2022-08-18 | 25.71 | $24.90 | 196649 |
| 2022-08-17 | 25.78 | $24.62 | 309600 |
| 2022-08-16 | 25.89 | $25.40 | 216050 |
| 2022-08-15 | 25.91 | $26.10 | 188722 |
| 2022-08-12 | 25.86 | $26.02 | 239800 |
| 2022-08-11 | 25.80 | $25.22 | 267110 |
| 2022-08-10 | 25.81 | $25.71 | 230400 |
| 2022-08-09 | 25.77 | $25.92 | 314823 |
| 2022-08-08 | 25.69 | $26.43 | 223295 |
| 2022-08-05 | 25.55 | $25.89 | 167800 |
| 2022-08-04 | 25.45 | $25.79 | 227767 |
| 2022-08-03 | 25.34 | $26.47 | 185501 |
| 2022-08-02 | 25.15 | $26.75 | 202639 |
| 2022-08-01 | 24.92 | $26.71 | 369077 |
| 2022-07-29 | 24.67 | $27.11 | 436404 |
| 2022-07-28 | 24.35 | $26.15 | 410132 |
| 2022-07-27 | 24.11 | $25.02 | 164622 |
| 2022-07-26 | 23.97 | $24.65 | 117253 |
| 2022-07-25 | 23.86 | $24.70 | 229453 |
| 2022-07-22 | 23.73 | $24.36 | 247894 |
| 2022-07-21 | 23.63 | $24.90 | 166048 |
| 2022-07-20 | 23.47 | $24.89 | 275162 |
| 2022-07-19 | 23.30 | $24.43 | 216329 |
| 2022-07-18 | 23.16 | $23.97 | 270730 |
| 2022-07-15 | 23.05 | $23.74 | 195708 |
| 2022-07-14 | 22.95 | $23.00 | 197400 |
| 2022-07-13 | 22.93 | $23.50 | 150521 |
| 2022-07-12 | 22.85 | $23.54 | 255073 |
| 2022-07-11 | 22.76 | $23.38 | 299715 |
| 2022-07-08 | 22.71 | $23.43 | 348246 |
| 2022-07-07 | 22.65 | $22.96 | 284295 |
| 2022-07-06 | 22.66 | $22.62 | 281236 |
| 2022-07-05 | 22.71 | $22.59 | 377560 |
| 2022-07-01 | 22.78 | $22.35 | 247049 |
| 2022-06-30 | 22.90 | $22.16 | 410700 |
| 2022-06-29 | 23.05 | $22.51 | 226725 |
| 2022-06-28 | 23.19 | $23.01 | 207634 |
| 2022-06-27 | 23.30 | $23.21 | 288926 |
| 2022-06-24 | 23.40 | $22.93 | 313455 |
| 2022-06-23 | 23.53 | $22.81 | 235405 |
| 2022-06-22 | 23.68 | $22.88 | 266970 |
| 2022-06-21 | 23.83 | $22.92 | 429823 |
| 2022-06-17 | 23.98 | $21.61 | 332500 |
| 2022-06-16 | 24.26 | $21.43 | 421941 |
| 2022-06-15 | 24.58 | $22.23 | 281735 |
| 2022-06-14 | 24.83 | $22.05 | 286730 |
| 2022-06-13 | 25.12 | $22.39 | 435309 |
| 2022-06-10 | 25.41 | $24.28 | 273056 |
| 2022-06-09 | 25.52 | $24.86 | 230552 |
| 2022-06-08 | 25.60 | $25.60 | 261200 |
| 2022-06-07 | 25.63 | $26.25 | 325007 |
| 2022-06-06 | 25.62 | $25.46 | 210880 |
| 2022-06-03 | 25.73 | $25.68 | 227435 |
| 2022-06-02 | 25.87 | $26.79 | 282200 |
| 2022-06-01 | 25.95 | $26.39 | 324745 |
| 2022-05-31 | 26.11 | $26.84 | 894864 |
| 2022-05-27 | 26.28 | $26.04 | 379755 |
| 2022-05-26 | 26.57 | $25.32 | 376929 |
| 2022-05-25 | 27.00 | $24.68 | 296873 |
| 2022-05-24 | 27.55 | $24.28 | 374603 |
| 2022-05-23 | 28.20 | $23.82 | 358627 |
| 2022-05-20 | 28.96 | $23.15 | 833800 |
| 2022-05-19 | 29.87 | $24.54 | 662396 |
| 2022-05-18 | 30.71 | $24.12 | 589302 |
| 2022-05-17 | 31.68 | $25.84 | 479910 |
| 2022-05-16 | 32.55 | $26.27 | 500979 |
| 2022-05-13 | 33.46 | $27.04 | 502720 |
| 2022-05-12 | 34.35 | $26.51 | 816014 |
| 2022-05-11 | 35.36 | $28.34 | 748200 |
| 2022-05-10 | 36.24 | $31.05 | 517575 |
| 2022-05-09 | 36.89 | $31.50 | 534000 |
| 2022-05-06 | 37.55 | $34.20 | 355800 |
| 2022-05-05 | 37.96 | $35.48 | 263344 |
| 2022-05-04 | 38.27 | $37.23 | 243584 |
| 2022-05-03 | 38.40 | $36.56 | 215324 |
| 2022-05-02 | 38.61 | $35.95 | 453300 |
| 2022-04-29 | 38.88 | $36.40 | 321956 |
| 2022-04-28 | 39.11 | $38.43 | 209900 |
| 2022-04-27 | 39.15 | $37.86 | 220414 |
| 2022-04-26 | 39.23 | $38.02 | 298675 |
| 2022-04-25 | 39.29 | $38.96 | 319932 |
| 2022-04-22 | 39.24 | $38.82 | 298628 |
| 2022-04-21 | 39.20 | $39.67 | 383400 |
| 2022-04-20 | 39.05 | $40.77 | 471769 |
| 2022-04-19 | 38.78 | $41.71 | 374206 |
| 2022-04-18 | 38.39 | $40.71 | 249916 |
| 2022-04-14 | 38.08 | $39.76 | 291138 |
| 2022-04-13 | 37.85 | $40.07 | 320300 |
| 2022-04-12 | 37.57 | $38.63 | 219414 |
| 2022-04-11 | 37.40 | $38.22 | 493908 |
| 2022-04-08 | 37.27 | $40.36 | 684800 |
| 2022-04-07 | 36.90 | $37.12 | 226236 |
| 2022-04-06 | 36.84 | $38.12 | 234599 |
| 2022-04-05 | 36.64 | $37.43 | 204710 |
| 2022-04-04 | 36.49 | $37.17 | 323200 |
| 2022-04-01 | 36.34 | $38.34 | 344702 |
| 2022-03-31 | 36.04 | $36.42 | 442916 |
| 2022-03-30 | 35.91 | $37.44 | 275367 |
| 2022-03-29 | 35.64 | $36.97 | 423500 |
| 2022-03-28 | 35.39 | $35.84 | 176611 |
| 2022-03-25 | 35.21 | $36.15 | 140347 |
| 2022-03-24 | 34.98 | $35.98 | 161146 |
| 2022-03-23 | 34.74 | $35.29 | 222925 |
| 2022-03-22 | 34.53 | $36.57 | 240660 |
| 2022-03-21 | 34.15 | $36.26 | 361609 |
| 2022-03-18 | 33.78 | $36.90 | 415714 |
| 2022-03-17 | 33.31 | $37.16 | 338246 |
| 2022-03-16 | 32.79 | $35.75 | 252625 |
| 2022-03-15 | 32.37 | $34.71 | 409795 |
| 2022-03-14 | 32.03 | $35.69 | 633834 |
| 2022-03-11 | 31.58 | $35.85 | 651500 |
| 2022-03-10 | 31.08 | $34.04 | 545457 |
| 2022-03-09 | 30.74 | $31.76 | 462416 |
| 2022-03-08 | 30.61 | $31.96 | 434200 |
| 2022-03-07 | 30.46 | $32.47 | 721100 |
| 2022-03-04 | 30.24 | $32.09 | 331124 |
| 2022-03-03 | 30.05 | $31.03 | 192800 |
| 2022-03-02 | 29.97 | $30.82 | 222036 |
| 2022-03-01 | 29.90 | $29.72 | 179111 |
| 2022-02-28 | 29.94 | $29.89 | 495442 |
| 2022-02-25 | 29.97 | $30.67 | 260259 |
| 2022-02-24 | 29.91 | $29.33 | 361800 |
| 2022-02-23 | 29.98 | $28.61 | 304100 |
| 2022-02-22 | 30.12 | $28.62 | 336300 |
| 2022-02-18 | 30.28 | $29.50 | 298177 |
| 2022-02-17 | 30.35 | $30.03 | 164119 |
| 2022-02-16 | 30.37 | $30.62 | 163049 |
| 2022-02-15 | 30.34 | $30.22 | 179113 |
| 2022-02-14 | 30.36 | $29.96 | 200916 |
| 2022-02-11 | 30.41 | $30.55 | 193107 |
| 2022-02-10 | 30.42 | $30.87 | 305204 |
| 2022-02-09 | 30.41 | $31.09 | 243200 |
| 2022-02-08 | 30.39 | $30.46 | 161130 |
| 2022-02-07 | 30.42 | $29.80 | 239146 |
| 2022-02-04 | 30.54 | $29.89 | 260717 |
| 2022-02-03 | 30.65 | $30.84 | 198796 |
| 2022-02-02 | 30.69 | $31.27 | 353000 |
| 2022-02-01 | 30.70 | $30.38 | 256115 |
| 2022-01-31 | 30.82 | $30.48 | 218637 |
| 2022-01-28 | 30.94 | $29.48 | 268600 |
| 2022-01-27 | 31.17 | $29.10 | 185800 |
| 2022-01-26 | 31.47 | $29.34 | 417238 |
| 2022-01-25 | 31.75 | $30.90 | 639529 |
| 2022-01-24 | 31.90 | $29.66 | 469214 |
| 2022-01-21 | 32.18 | $30.12 | 310118 |
| 2022-01-20 | 32.41 | $30.06 | 437451 |
| 2022-01-19 | 32.66 | $31.34 | 255044 |
| 2022-01-18 | 32.78 | $32.24 | 293652 |
| 2022-01-14 | 32.81 | $33.03 | 301000 |
| 2022-01-13 | 32.76 | $33.54 | 403284 |
| 2022-01-12 | 32.64 | $32.31 | 297413 |
| 2022-01-11 | 32.63 | $31.79 | 218843 |
| 2022-01-10 | 32.66 | $31.46 | 376531 |
| 2022-01-07 | 32.72 | $32.07 | 312800 |
| 2022-01-06 | 32.71 | $32.69 | 355800 |
| 2022-01-05 | 32.62 | $33.57 | 451100 |
| 2022-01-04 | 32.44 | $34.85 | 409033 |
| 2022-01-03 | 32.11 | $33.63 | 487314 |
| 2021-12-31 | 31.87 | $33.76 | 341600 |
| 2021-12-30 | 31.60 | $33.26 | 283500 |
| 2021-12-29 | 31.35 | $33.74 | 326500 |
| 2021-12-28 | 31.04 | $33.27 | 346836 |
| 2021-12-27 | 30.75 | $32.70 | 384530 |
| 2021-12-23 | 30.50 | $31.65 | 313100 |
| 2021-12-22 | 30.33 | $31.26 | 227630 |
| 2021-12-21 | 30.18 | $30.99 | 234547 |
| 2021-12-20 | 30.04 | $30.65 | 281000 |
| 2021-12-17 | 29.93 | $30.81 | 832124 |
| 2021-12-16 | 29.79 | $30.67 | 280285 |
| 2021-12-15 | 29.65 | $31.01 | 270951 |
| 2021-12-14 | 29.46 | $30.00 | 386800 |
| 2021-12-13 | 29.36 | $30.13 | 266024 |
| 2021-12-10 | 29.23 | $30.65 | 274147 |
| 2021-12-09 | 29.03 | $29.80 | 186600 |
| 2021-12-08 | 28.90 | $30.22 | 219200 |
| 2021-12-07 | 28.69 | $29.71 | 312700 |
| 2021-12-06 | 28.52 | $29.06 | 505850 |
| 2021-12-03 | 28.38 | $28.70 | 640630 |
| 2021-12-02 | 28.27 | $30.32 | 398063 |
| 2021-12-01 | 27.97 | $29.08 | 532003 |
| 2021-11-30 | 27.75 | $28.57 | 1.3M |
| 2021-11-29 | 27.56 | $28.69 | 329700 |
| 2021-11-26 | 27.33 | $28.14 | 228600 |
| 2021-11-24 | 27.13 | $28.88 | 245208 |
| 2021-11-23 | 26.83 | $28.25 | 226022 |
| 2021-11-22 | 26.56 | $28.20 | 290090 |
| 2021-11-19 | 26.27 | $28.16 | 239627 |
| 2021-11-18 | 25.97 | $28.34 | 275040 |
| 2021-11-17 | 25.62 | $28.24 | 332900 |
| 2021-11-16 | 25.25 | $27.76 | 463919 |
| 2021-11-15 | 24.91 | $27.54 | 408629 |
| 2021-11-12 | 24.57 | $26.93 | 506823 |
| 2021-11-11 | 24.27 | $26.93 | 517820 |
| 2021-11-10 | 23.95 | $25.56 | 327504 |
| 2021-11-09 | 23.75 | $24.93 | 234200 |
| 2021-11-08 | 23.60 | $24.67 | 323644 |
| 2021-11-05 | 23.46 | $25.64 | 321426 |
| 2021-11-04 | 23.22 | $24.34 | 287931 |
| 2021-11-03 | 23.10 | $24.43 | 454433 |
| 2021-11-02 | 22.96 | $23.01 | 283100 |
| 2021-11-01 | 22.96 | $22.99 | 358646 |
| 2021-10-29 | 22.96 | $22.14 | 522800 |
| 2021-10-28 | 23.04 | $23.04 | 435225 |
| 2021-10-27 | 23.03 | $23.10 | 435192 |
| 2021-10-26 | 23.02 | $23.05 | 468427 |
| 2021-10-25 | 23.01 | $23.11 | 442722 |
| 2021-10-22 | 23.00 | $23.09 | 530700 |
| 2021-10-21 | 22.98 | $22.91 | 231040 |
| 2021-10-20 | 22.98 | $23.08 | 274100 |
| 2021-10-19 | 22.95 | $22.89 | 176992 |
| 2021-10-18 | 22.94 | $23.25 | 450800 |
| 2021-10-15 | 22.89 | $23.05 | 660800 |
| 2021-10-14 | 22.86 | $22.93 | 381400 |
| 2021-10-13 | 22.84 | $23.13 | 251208 |
| 2021-10-12 | 22.79 | $23.48 | 637900 |
| 2021-10-11 | 22.71 | $22.77 | 193719 |
| 2021-10-08 | 22.70 | $22.76 | 102412 |
| 2021-10-07 | 22.69 | $22.95 | 227796 |
| 2021-10-06 | 22.66 | $22.95 | 154249 |
| 2021-10-05 | 22.63 | $22.50 | 202800 |
| 2021-10-04 | 22.65 | $23.07 | 243500 |
| 2021-10-01 | 22.63 | $22.84 | 217644 |
| 2021-09-30 | 22.62 | $22.77 | 179100 |
| 2021-09-29 | 22.63 | $23.08 | 388311 |
| 2021-09-28 | 22.61 | $22.80 | 213423 |
| 2021-09-27 | 22.62 | $22.93 | 357020 |
| 2021-09-24 | 22.63 | $22.10 | 100600 |
| 2021-09-23 | 22.71 | $22.17 | 162118 |
| 2021-09-22 | 22.80 | $21.79 | 279643 |
| 2021-09-21 | 22.93 | $21.99 | 191019 |
| 2021-09-20 | 23.04 | $22.43 | 256921 |
| 2021-09-17 | 23.12 | $22.46 | 582999 |
| 2021-09-16 | 23.21 | $23.04 | 207517 |
| 2021-09-15 | 23.23 | $22.76 | 171000 |
| 2021-09-14 | 23.29 | $22.63 | 151200 |
| 2021-09-13 | 23.37 | $22.69 | 196619 |
| 2021-09-10 | 23.44 | $22.34 | 244733 |
| 2021-09-09 | 23.56 | $23.27 | 159463 |
| 2021-09-08 | 23.58 | $23.76 | 149931 |
| 2021-09-07 | 23.56 | $23.86 | 317622 |
| 2021-09-03 | 23.53 | $23.86 | 290155 |
| 2021-09-02 | 23.49 | $23.51 | 223000 |
| 2021-09-01 | 23.49 | $23.76 | 174946 |
| 2021-08-31 | 23.46 | $23.55 | 224182 |
| 2021-08-30 | 23.45 | $23.53 | 142026 |
| 2021-08-27 | 23.44 | $23.49 | 245900 |
| 2021-08-26 | 23.43 | $23.15 | 115500 |
| 2021-08-25 | 23.46 | $23.25 | 233000 |
| 2021-08-24 | 23.48 | $23.49 | 158003 |
| 2021-08-23 | 23.47 | $23.70 | 263245 |
| 2021-08-20 | 23.45 | $23.32 | 192400 |
| 2021-08-19 | 23.46 | $23.42 | 128533 |
| 2021-08-18 | 23.47 | $23.38 | 118191 |
| 2021-08-17 | 23.48 | $23.65 | 143500 |
| 2021-08-16 | 23.47 | $23.59 | 144900 |
| 2021-08-13 | 23.46 | $23.86 | 116236 |
| 2021-08-12 | 23.43 | $23.52 | 181713 |
| 2021-08-11 | 23.43 | $22.81 | 315300 |
| 2021-08-10 | 23.50 | $23.49 | 107548 |
| 2021-08-09 | 23.51 | $23.85 | 128500 |
| 2021-08-06 | 23.49 | $23.78 | 109400 |
| 2021-08-05 | 23.47 | $23.59 | 178332 |
| 2021-08-04 | 23.47 | $22.81 | 130524 |
| 2021-08-03 | 23.54 | $23.05 | 163747 |
| 2021-08-02 | 23.60 | $23.13 | 163452 |
| 2021-07-30 | 23.65 | $23.32 | 167800 |
| 2021-07-29 | 23.68 | $23.52 | 127890 |
| 2021-07-28 | 23.70 | $23.50 | 154108 |
| 2021-07-27 | 23.73 | $23.58 | 154924 |
| 2021-07-26 | 23.74 | $23.78 | 178800 |
| 2021-07-23 | 23.75 | $23.68 | 154031 |
| 2021-07-22 | 23.77 | $23.60 | 196000 |
| 2021-07-21 | 23.81 | $23.58 | 284285 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.57
2026-07-17
Close Price
$8.76
Vol: 604691
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.44
Average
16.51
Maximum
40.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.57 | $8.76 | 604691 |
| 2026-07-16 | 8.54 | $8.94 | 804837 |
| 2026-07-15 | 8.48 | $8.66 | 443664 |
| 2026-07-14 | 8.46 | $8.66 | 506233 |
| 2026-07-13 | 8.45 | $8.60 | 561949 |
| 2026-07-10 | 8.44 | $8.56 | 435000 |
| 2026-07-09 | 8.44 | $8.56 | 365424 |
| 2026-07-08 | 8.45 | $8.49 | 761700 |
| 2026-07-07 | 8.47 | $8.56 | 725289 |
| 2026-07-06 | 8.48 | $8.55 | 544214 |
| 2026-07-02 | 8.50 | $8.65 | 517196 |
| 2026-07-01 | 8.50 | $8.63 | 729311 |
| 2026-06-30 | 8.51 | $8.53 | 746166 |
| 2026-06-29 | 8.54 | $8.61 | 844028 |
| 2026-06-26 | 8.56 | $8.61 | 2.0M |
| 2026-06-25 | 8.59 | $8.50 | 631201 |
| 2026-06-24 | 8.65 | $8.60 | 763937 |
| 2026-06-23 | 8.69 | $8.75 | 590409 |
| 2026-06-22 | 8.72 | $8.59 | 948163 |
| 2026-06-18 | 8.78 | $8.66 | 962400 |
| 2026-06-17 | 8.84 | $8.57 | 755393 |
| 2026-06-16 | 8.93 | $8.78 | 592532 |
| 2026-06-15 | 9.00 | $8.85 | 1.1M |
| 2026-06-12 | 9.06 | $8.96 | 690627 |
| 2026-06-11 | 9.10 | $9.00 | 682018 |
| 2026-06-10 | 9.15 | $9.11 | 441700 |
| 2026-06-09 | 9.19 | $9.24 | 401100 |
| 2026-06-08 | 9.20 | $9.12 | 546415 |
| 2026-06-05 | 9.24 | $9.27 | 488041 |
| 2026-06-04 | 9.26 | $9.33 | 359534 |
| 2026-06-03 | 9.28 | $9.19 | 578191 |
| 2026-06-02 | 9.32 | $9.32 | 387879 |
| 2026-06-01 | 9.34 | $9.19 | 592148 |
| 2026-05-29 | 9.40 | $9.48 | 786793 |
| 2026-05-28 | 9.41 | $9.59 | 396200 |
| 2026-05-27 | 9.39 | $9.52 | 380470 |
| 2026-05-26 | 9.39 | $9.48 | 565291 |
| 2026-05-22 | 9.40 | $9.63 | 740119 |
| 2026-05-21 | 9.38 | $9.53 | 554451 |
| 2026-05-20 | 9.38 | $9.44 | 617525 |
| 2026-05-19 | 9.40 | $9.44 | 479917 |
| 2026-05-18 | 9.43 | $9.66 | 542690 |
| 2026-05-15 | 9.41 | $9.40 | 498807 |
| 2026-05-14 | 9.45 | $9.44 | 708632 |
| 2026-05-13 | 9.49 | $9.53 | 713900 |
| 2026-05-12 | 9.52 | $9.45 | 1.0M |
| 2026-05-11 | 9.57 | $9.44 | 690100 |
| 2026-05-08 | 9.63 | $9.73 | 437036 |
| 2026-05-07 | 9.65 | $9.75 | 371400 |
| 2026-05-06 | 9.66 | $9.79 | 633865 |
| 2026-05-05 | 9.67 | $9.63 | 554259 |
| 2026-05-04 | 9.71 | $9.59 | 601300 |
| 2026-05-01 | 9.78 | $9.78 | 522411 |
| 2026-04-30 | 9.81 | $9.59 | 756506 |
| 2026-04-29 | 9.90 | $9.69 | 626800 |
| 2026-04-28 | 9.97 | $10.06 | 943498 |
| 2026-04-27 | 9.99 | $9.91 | 651800 |
| 2026-04-24 | 10.04 | $9.93 | 656937 |
| 2026-04-23 | 10.09 | $10.03 | 364000 |
| 2026-04-22 | 10.13 | $10.10 | 450800 |
| 2026-04-21 | 10.17 | $10.01 | 523600 |
| 2026-04-20 | 10.23 | $10.26 | 656628 |
| 2026-04-17 | 10.25 | $10.30 | 448549 |
| 2026-04-16 | 10.27 | $10.32 | 400412 |
| 2026-04-15 | 10.29 | $10.39 | 397201 |
| 2026-04-14 | 10.30 | $10.65 | 784725 |
| 2026-04-13 | 10.25 | $10.42 | 439190 |
| 2026-04-10 | 10.25 | $10.39 | 389400 |
| 2026-04-09 | 10.26 | $10.32 | 439500 |
| 2026-04-08 | 10.28 | $10.28 | 337294 |
| 2026-04-07 | 10.32 | $10.37 | 350316 |
| 2026-04-06 | 10.35 | $10.48 | 434025 |
| 2026-04-02 | 10.36 | $10.34 | 403581 |
| 2026-04-01 | 10.40 | $10.26 | 445447 |
| 2026-03-31 | 10.47 | $10.20 | 452756 |
| 2026-03-30 | 10.57 | $10.14 | 598333 |
| 2026-03-27 | 10.69 | $9.87 | 534500 |
| 2026-03-26 | 10.89 | $10.19 | 542901 |
| 2026-03-25 | 11.06 | $10.33 | 406757 |
| 2026-03-24 | 11.23 | $10.40 | 503800 |
| 2026-03-23 | 11.41 | $10.56 | 436503 |
| 2026-03-20 | 11.59 | $10.53 | 986800 |
| 2026-03-19 | 11.80 | $10.99 | 838223 |
| 2026-03-18 | 11.94 | $11.44 | 492715 |
| 2026-03-17 | 12.02 | $11.80 | 412536 |
| 2026-03-16 | 12.02 | $11.66 | 439100 |
| 2026-03-13 | 12.05 | $11.36 | 504900 |
| 2026-03-12 | 12.16 | $11.84 | 511624 |
| 2026-03-11 | 12.17 | $11.95 | 398534 |
| 2026-03-10 | 12.16 | $12.01 | 437827 |
| 2026-03-09 | 12.13 | $11.80 | 565561 |
| 2026-03-06 | 12.14 | $11.73 | 502629 |
| 2026-03-05 | 12.16 | $11.81 | 523855 |
| 2026-03-04 | 12.16 | $12.03 | 609702 |
| 2026-03-03 | 12.12 | $12.02 | 664631 |
| 2026-03-02 | 12.06 | $12.16 | 967739 |
| 2026-02-27 | 11.96 | $12.28 | 1.0M |
| 2026-02-26 | 11.82 | $12.42 | 1.0M |
| 2026-02-25 | 11.63 | $12.50 | 1.7M |
| 2026-02-24 | 11.38 | $11.51 | 610300 |
| 2026-02-23 | 11.30 | $11.31 | 883213 |
| 2026-02-20 | 11.24 | $10.91 | 555412 |
| 2026-02-19 | 11.26 | $10.99 | 805000 |
| 2026-02-18 | 11.25 | $11.04 | 920806 |
| 2026-02-17 | 11.24 | $11.42 | 1.1M |
| 2026-02-13 | 11.14 | $11.19 | 588585 |
| 2026-02-12 | 11.07 | $10.83 | 521700 |
| 2026-02-11 | 11.06 | $11.15 | 546900 |
| 2026-02-10 | 10.98 | $10.95 | 483605 |
| 2026-02-09 | 10.92 | $10.93 | 644568 |
| 2026-02-06 | 10.86 | $11.01 | 1.1M |
| 2026-02-05 | 10.77 | $11.12 | 817200 |
| 2026-02-04 | 10.63 | $11.07 | 950104 |
| 2026-02-03 | 10.49 | $11.00 | 929318 |
| 2026-02-02 | 10.33 | $10.78 | 1.4M |
| 2026-01-30 | 10.19 | $11.15 | 1.7M |
| 2026-01-29 | 9.94 | $10.44 | 2.1M |
| 2026-01-28 | 9.81 | $9.75 | 719618 |
| 2026-01-27 | 9.80 | $9.78 | 751200 |
| 2026-01-26 | 9.77 | $9.60 | 1.0M |
| 2026-01-23 | 9.79 | $9.62 | 620445 |
| 2026-01-22 | 9.80 | $9.82 | 493300 |
| 2026-01-21 | 9.76 | $9.86 | 612325 |
| 2026-01-20 | 9.71 | $9.83 | 649200 |
| 2026-01-16 | 9.66 | $10.03 | 712600 |
| 2026-01-15 | 9.56 | $9.99 | 997300 |
| 2026-01-14 | 9.44 | $9.71 | 881433 |
| 2026-01-13 | 9.37 | $9.67 | 665457 |
| 2026-01-12 | 9.29 | $9.58 | 534600 |
| 2026-01-09 | 9.22 | $9.43 | 417800 |
| 2026-01-08 | 9.17 | $9.39 | 531105 |
| 2026-01-07 | 9.12 | $9.35 | 467835 |
| 2026-01-06 | 9.07 | $9.44 | 594262 |
| 2026-01-05 | 8.99 | $9.30 | 763700 |
| 2026-01-02 | 8.92 | $9.13 | 605528 |
| 2025-12-31 | 8.89 | $9.15 | 496803 |
| 2025-12-30 | 8.84 | $9.09 | 433476 |
| 2025-12-29 | 8.80 | $8.89 | 577900 |
| 2025-12-26 | 8.80 | $8.81 | 354700 |
| 2025-12-24 | 8.82 | $8.87 | 314144 |
| 2025-12-23 | 8.82 | $8.76 | 603900 |
| 2025-12-22 | 8.85 | $8.80 | 656700 |
| 2025-12-19 | 8.88 | $8.79 | 596414 |
| 2025-12-18 | 8.91 | $8.90 | 424700 |
| 2025-12-17 | 8.93 | $8.84 | 536511 |
| 2025-12-16 | 8.96 | $8.73 | 687939 |
| 2025-12-15 | 9.02 | $8.76 | 1.2M |
| 2025-12-12 | 9.09 | $8.97 | 542333 |
| 2025-12-11 | 9.12 | $9.01 | 540908 |
| 2025-12-10 | 9.15 | $9.04 | 650442 |
| 2025-12-09 | 9.18 | $9.11 | 466950 |
| 2025-12-08 | 9.20 | $9.12 | 374829 |
| 2025-12-05 | 9.22 | $9.13 | 319825 |
| 2025-12-04 | 9.24 | $9.22 | 359055 |
| 2025-12-03 | 9.25 | $9.22 | 331672 |
| 2025-12-02 | 9.26 | $9.16 | 465654 |
| 2025-12-01 | 9.28 | $9.20 | 351720 |
| 2025-11-28 | 9.30 | $9.31 | 278925 |
| 2025-11-26 | 9.29 | $9.30 | 395995 |
| 2025-11-25 | 9.29 | $9.19 | 341701 |
| 2025-11-24 | 9.31 | $9.10 | 289190 |
| 2025-11-21 | 9.36 | $9.17 | 482671 |
| 2025-11-20 | 9.39 | $8.94 | 396625 |
| 2025-11-19 | 9.48 | $9.03 | 426500 |
| 2025-11-18 | 9.56 | $9.38 | 297826 |
| 2025-11-17 | 9.58 | $9.39 | 291917 |
| 2025-11-14 | 9.61 | $9.60 | 384800 |
| 2025-11-13 | 9.59 | $9.72 | 808946 |
| 2025-11-12 | 9.54 | $9.89 | 461692 |
| 2025-11-11 | 9.45 | $9.99 | 606942 |
| 2025-11-10 | 9.32 | $9.82 | 660977 |
| 2025-11-07 | 9.20 | $9.39 | 389500 |
| 2025-11-06 | 9.16 | $9.33 | 560422 |
| 2025-11-05 | 9.12 | $9.24 | 333900 |
| 2025-11-04 | 9.10 | $9.11 | 437400 |
| 2025-11-03 | 9.10 | $9.16 | 349100 |
| 2025-10-31 | 9.09 | $9.06 | 371914 |
| 2025-10-30 | 9.10 | $8.97 | 279537 |
| 2025-10-29 | 9.12 | $9.11 | 470015 |
| 2025-10-28 | 9.13 | $9.22 | 325000 |
| 2025-10-27 | 9.11 | $9.19 | 351528 |
| 2025-10-24 | 9.09 | $9.16 | 305330 |
| 2025-10-23 | 9.08 | $9.01 | 278300 |
| 2025-10-22 | 9.10 | $9.04 | 413234 |
| 2025-10-21 | 9.12 | $8.92 | 311100 |
| 2025-10-20 | 9.16 | $9.08 | 311283 |
| 2025-10-17 | 9.17 | $9.05 | 274183 |
| 2025-10-16 | 9.20 | $9.17 | 251730 |
| 2025-10-15 | 9.20 | $9.29 | 336400 |
| 2025-10-14 | 9.18 | $9.26 | 354151 |
| 2025-10-13 | 9.16 | $9.27 | 563532 |
| 2025-10-10 | 9.14 | $9.01 | 568913 |
| 2025-10-09 | 9.17 | $9.12 | 257700 |
| 2025-10-08 | 9.17 | $9.15 | 233025 |
| 2025-10-07 | 9.18 | $9.12 | 311660 |
| 2025-10-06 | 9.19 | $9.14 | 363511 |
| 2025-10-03 | 9.19 | $9.23 | 323738 |
| 2025-10-02 | 9.18 | $9.25 | 739415 |
| 2025-10-01 | 9.17 | $9.33 | 494893 |
| 2025-09-30 | 9.13 | $9.16 | 274906 |
| 2025-09-29 | 9.12 | $9.15 | 295748 |
| 2025-09-26 | 9.12 | $9.12 | 293000 |
| 2025-09-25 | 9.12 | $9.14 | 337625 |
| 2025-09-24 | 9.11 | $9.34 | 424238 |
| 2025-09-23 | 9.07 | $9.32 | 286163 |
| 2025-09-22 | 9.01 | $9.19 | 452300 |
| 2025-09-19 | 8.98 | $9.26 | 669937 |
| 2025-09-18 | 8.93 | $9.37 | 667132 |
| 2025-09-17 | 8.85 | $9.00 | 583030 |
| 2025-09-16 | 8.84 | $8.94 | 439427 |
| 2025-09-15 | 8.83 | $8.87 | 348127 |
| 2025-09-12 | 8.84 | $8.86 | 385334 |
| 2025-09-11 | 8.86 | $8.91 | 804944 |
| 2025-09-10 | 8.87 | $8.87 | 292248 |
| 2025-09-09 | 8.89 | $8.90 | 367855 |
| 2025-09-08 | 8.91 | $9.01 | 323902 |
| 2025-09-05 | 8.90 | $8.98 | 411400 |
| 2025-09-04 | 8.91 | $9.03 | 276813 |
| 2025-09-03 | 8.90 | $8.99 | 344300 |
| 2025-09-02 | 8.91 | $8.94 | 478400 |
| 2025-08-29 | 8.93 | $9.20 | 352366 |
| 2025-08-28 | 8.89 | $9.20 | 230326 |
| 2025-08-27 | 8.86 | $9.14 | 290526 |
| 2025-08-26 | 8.83 | $9.09 | 187119 |
| 2025-08-25 | 8.81 | $9.06 | 329052 |
| 2025-08-22 | 8.79 | $9.14 | 369821 |
| 2025-08-21 | 8.76 | $8.91 | 257516 |
| 2025-08-20 | 8.77 | $8.92 | 322722 |
| 2025-08-19 | 8.79 | $8.97 | 334500 |
| 2025-08-18 | 8.79 | $8.84 | 400403 |
| 2025-08-15 | 8.83 | $8.88 | 363200 |
| 2025-08-14 | 8.87 | $8.84 | 333848 |
| 2025-08-13 | 8.93 | $8.98 | 366925 |
| 2025-08-12 | 8.97 | $8.87 | 512736 |
| 2025-08-11 | 9.04 | $8.65 | 621000 |
| 2025-08-08 | 9.17 | $8.69 | 1.6M |
| 2025-08-07 | 9.32 | $9.14 | 475600 |
| 2025-08-06 | 9.39 | $9.11 | 270485 |
| 2025-08-05 | 9.49 | $9.23 | 442644 |
| 2025-08-04 | 9.58 | $9.13 | 429145 |
| 2025-08-01 | 9.71 | $9.11 | 647006 |
| 2025-07-31 | 9.86 | $9.20 | 606124 |
| 2025-07-30 | 10.02 | $9.39 | 731902 |
| 2025-07-29 | 10.16 | $9.59 | 638676 |
| 2025-07-28 | 10.29 | $9.50 | 1.2M |
| 2025-07-25 | 10.45 | $9.73 | 1.6M |
| 2025-07-24 | 10.60 | $10.77 | 275319 |
| 2025-07-23 | 10.54 | $10.80 | 287732 |
| 2025-07-22 | 10.47 | $10.56 | 299340 |
| 2025-07-21 | 10.44 | $10.31 | 257433 |
| 2025-07-18 | 10.46 | $10.31 | 249782 |
| 2025-07-17 | 10.48 | $10.26 | 292300 |
| 2025-07-16 | 10.51 | $10.30 | 284949 |
| 2025-07-15 | 10.53 | $10.22 | 261700 |
| 2025-07-14 | 10.58 | $10.58 | 295826 |
| 2025-07-11 | 10.56 | $10.66 | 281490 |
| 2025-07-10 | 10.51 | $10.57 | 315000 |
| 2025-07-09 | 10.48 | $10.47 | 221606 |
| 2025-07-08 | 10.46 | $10.40 | 442100 |
| 2025-07-07 | 10.45 | $10.38 | 418332 |
| 2025-07-03 | 10.44 | $10.68 | 185944 |
| 2025-07-02 | 10.37 | $10.64 | 459700 |
| 2025-07-01 | 10.29 | $10.34 | 326900 |
| 2025-06-30 | 10.26 | $10.17 | 325100 |
| 2025-06-27 | 10.27 | $10.26 | 1.1M |
| 2025-06-26 | 10.25 | $10.30 | 285530 |
| 2025-06-25 | 10.22 | $10.13 | 423113 |
| 2025-06-24 | 10.22 | $10.38 | 267640 |
| 2025-06-23 | 10.17 | $10.46 | 405800 |
| 2025-06-20 | 10.10 | $10.18 | 335172 |
| 2025-06-18 | 10.07 | $10.09 | 373500 |
| 2025-06-17 | 10.05 | $9.96 | 275208 |
| 2025-06-16 | 10.06 | $10.15 | 231100 |
| 2025-06-13 | 10.02 | $10.12 | 208832 |
| 2025-06-12 | 9.99 | $10.22 | 244200 |
| 2025-06-11 | 9.93 | $10.13 | 261178 |
| 2025-06-10 | 9.88 | $10.28 | 330945 |
| 2025-06-09 | 9.79 | $10.01 | 251483 |
| 2025-06-06 | 9.74 | $9.79 | 203100 |
| 2025-06-05 | 9.73 | $9.65 | 274755 |
| 2025-06-04 | 9.75 | $9.80 | 279956 |
| 2025-06-03 | 9.74 | $9.85 | 248100 |
| 2025-06-02 | 9.72 | $9.87 | 202700 |
| 2025-05-30 | 9.69 | $9.89 | 188102 |
| 2025-05-29 | 9.65 | $9.86 | 212594 |
| 2025-05-28 | 9.62 | $9.74 | 302029 |
| 2025-05-27 | 9.60 | $9.92 | 364800 |
| 2025-05-23 | 9.54 | $9.59 | 300918 |
| 2025-05-22 | 9.54 | $9.50 | 341851 |
| 2025-05-21 | 9.57 | $9.46 | 392065 |
| 2025-05-20 | 9.60 | $9.68 | 254000 |
| 2025-05-19 | 9.60 | $9.74 | 273759 |
| 2025-05-16 | 9.58 | $9.80 | 274237 |
| 2025-05-15 | 9.55 | $9.77 | 240602 |
| 2025-05-14 | 9.52 | $9.53 | 363123 |
| 2025-05-13 | 9.54 | $9.91 | 449801 |
| 2025-05-12 | 9.48 | $9.65 | 358384 |
| 2025-05-09 | 9.47 | $9.62 | 361332 |
| 2025-05-08 | 9.46 | $9.36 | 390630 |
| 2025-05-07 | 9.51 | $9.27 | 427650 |
| 2025-05-06 | 9.58 | $9.38 | 364300 |
| 2025-05-05 | 9.65 | $9.64 | 294700 |
| 2025-05-02 | 9.67 | $9.88 | 193672 |
| 2025-05-01 | 9.65 | $9.85 | 256939 |
| 2025-04-30 | 9.63 | $9.93 | 267718 |
| 2025-04-29 | 9.59 | $9.96 | 251553 |
| 2025-04-28 | 9.55 | $9.95 | 269133 |
| 2025-04-25 | 9.49 | $9.81 | 185716 |
| 2025-04-24 | 9.46 | $9.71 | 279770 |
| 2025-04-23 | 9.45 | $9.80 | 282500 |
| 2025-04-22 | 9.42 | $9.88 | 290698 |
| 2025-04-21 | 9.37 | $9.74 | 503974 |
| 2025-04-17 | 9.35 | $9.58 | 400917 |
| 2025-04-16 | 9.36 | $9.48 | 254548 |
| 2025-04-15 | 9.39 | $9.56 | 368724 |
| 2025-04-14 | 9.41 | $9.42 | 310134 |
| 2025-04-11 | 9.47 | $9.18 | 497700 |
| 2025-04-10 | 9.60 | $9.12 | 470317 |
| 2025-04-09 | 9.76 | $9.35 | 746800 |
| 2025-04-08 | 9.90 | $8.95 | 856972 |
| 2025-04-07 | 10.14 | $9.46 | 834011 |
| 2025-04-04 | 10.33 | $10.03 | 585822 |
| 2025-04-03 | 10.42 | $10.51 | 523834 |
| 2025-04-02 | 10.43 | $10.32 | 326103 |
| 2025-04-01 | 10.48 | $10.38 | 346900 |
| 2025-03-31 | 10.53 | $10.52 | 365500 |
| 2025-03-28 | 10.56 | $10.64 | 404458 |
| 2025-03-27 | 10.57 | $10.42 | 271400 |
| 2025-03-26 | 10.63 | $10.45 | 212934 |
| 2025-03-25 | 10.69 | $10.41 | 250329 |
| 2025-03-24 | 10.77 | $10.51 | 319507 |
| 2025-03-21 | 10.85 | $10.45 | 486900 |
| 2025-03-20 | 10.95 | $10.67 | 218352 |
| 2025-03-19 | 11.02 | $10.70 | 322814 |
| 2025-03-18 | 11.10 | $10.81 | 262100 |
| 2025-03-17 | 11.17 | $10.87 | 311117 |
| 2025-03-14 | 11.24 | $10.82 | 501025 |
| 2025-03-13 | 11.33 | $10.57 | 499879 |
| 2025-03-12 | 11.48 | $11.03 | 324700 |
| 2025-03-11 | 11.56 | $11.16 | 344399 |
| 2025-03-10 | 11.63 | $11.49 | 312727 |
| 2025-03-07 | 11.64 | $11.56 | 292702 |
| 2025-03-06 | 11.63 | $11.69 | 301100 |
| 2025-03-05 | 11.59 | $11.84 | 396904 |
| 2025-03-04 | 11.52 | $11.70 | 750067 |
| 2025-03-03 | 11.46 | $11.34 | 490662 |
| 2025-02-28 | 11.46 | $11.46 | 1.3M |
| 2025-02-27 | 11.44 | $11.60 | 368503 |
| 2025-02-26 | 11.38 | $11.33 | 336084 |
| 2025-02-25 | 11.38 | $11.42 | 404391 |
| 2025-02-24 | 11.35 | $11.15 | 335510 |
| 2025-02-21 | 11.37 | $11.11 | 617137 |
| 2025-02-20 | 11.41 | $11.67 | 388800 |
| 2025-02-19 | 11.33 | $11.52 | 233925 |
| 2025-02-18 | 11.26 | $11.69 | 370611 |
| 2025-02-14 | 11.16 | $11.62 | 348600 |
| 2025-02-13 | 11.04 | $11.67 | 481497 |
| 2025-02-12 | 10.90 | $11.59 | 1.1M |
| 2025-02-11 | 10.75 | $10.97 | 1.0M |
| 2025-02-10 | 10.71 | $10.70 | 224645 |
| 2025-02-07 | 10.72 | $10.75 | 198394 |
| 2025-02-06 | 10.73 | $10.85 | 154803 |
| 2025-02-05 | 10.71 | $10.91 | 164900 |
| 2025-02-04 | 10.68 | $10.92 | 226244 |
| 2025-02-03 | 10.64 | $10.74 | 212912 |
| 2025-01-31 | 10.63 | $10.86 | 257700 |
| 2025-01-30 | 10.60 | $10.85 | 215865 |
| 2025-01-29 | 10.56 | $10.78 | 283626 |
| 2025-01-28 | 10.53 | $10.81 | 209543 |
| 2025-01-27 | 10.50 | $10.86 | 426433 |
| 2025-01-24 | 10.45 | $10.52 | 334830 |
| 2025-01-23 | 10.46 | $10.43 | 344686 |
| 2025-01-22 | 10.50 | $10.45 | 687530 |
| 2025-01-21 | 10.54 | $11.06 | 422273 |
| 2025-01-17 | 10.46 | $10.77 | 268941 |
| 2025-01-16 | 10.44 | $10.82 | 212034 |
| 2025-01-15 | 10.39 | $10.64 | 206671 |
| 2025-01-14 | 10.39 | $10.53 | 249520 |
| 2025-01-13 | 10.40 | $10.43 | 353013 |
| 2025-01-10 | 10.44 | $10.40 | 299400 |
| 2025-01-08 | 10.50 | $10.61 | 295300 |
| 2025-01-07 | 10.53 | $10.62 | 268645 |
| 2025-01-06 | 10.55 | $10.89 | 372015 |
| 2025-01-03 | 10.53 | $10.88 | 251757 |
| 2025-01-02 | 10.51 | $10.76 | 213391 |
| 2024-12-31 | 10.52 | $10.85 | 337200 |
| 2024-12-30 | 10.51 | $10.69 | 497431 |
| 2024-12-27 | 10.54 | $10.64 | 321600 |
| 2024-12-26 | 10.58 | $10.67 | 262548 |
| 2024-12-24 | 10.63 | $10.57 | 148200 |
| 2024-12-23 | 10.71 | $10.48 | 503390 |
| 2024-12-20 | 10.82 | $10.54 | 549541 |
| 2024-12-19 | 10.95 | $10.51 | 471776 |
| 2024-12-18 | 11.10 | $10.93 | 672147 |
| 2024-12-17 | 11.19 | $11.25 | 322900 |
| 2024-12-16 | 11.24 | $11.12 | 417900 |
| 2024-12-13 | 11.32 | $11.21 | 343153 |
| 2024-12-12 | 11.39 | $11.25 | 308500 |
| 2024-12-11 | 11.48 | $11.42 | 301555 |
| 2024-12-10 | 11.54 | $11.53 | 314600 |
| 2024-12-09 | 11.59 | $11.40 | 408731 |
| 2024-12-06 | 11.68 | $11.65 | 299612 |
| 2024-12-05 | 11.74 | $11.80 | 238839 |
| 2024-12-04 | 11.77 | $11.84 | 287040 |
| 2024-12-03 | 11.81 | $12.03 | 340400 |
| 2024-12-02 | 11.81 | $11.87 | 431512 |
| 2024-11-29 | 11.85 | $12.01 | 200000 |
| 2024-11-27 | 11.87 | $12.07 | 265200 |
| 2024-11-26 | 11.88 | $11.93 | 224911 |
| 2024-11-25 | 11.93 | $12.08 | 332516 |
| 2024-11-22 | 11.96 | $12.05 | 205400 |
| 2024-11-21 | 11.99 | $11.82 | 236000 |
| 2024-11-20 | 12.09 | $11.85 | 265781 |
| 2024-11-19 | 12.20 | $11.97 | 286200 |
| 2024-11-18 | 12.30 | $11.85 | 349321 |
| 2024-11-15 | 12.45 | $11.99 | 288900 |
| 2024-11-14 | 12.60 | $11.97 | 337244 |
| 2024-11-13 | 12.77 | $12.20 | 293882 |
| 2024-11-12 | 12.93 | $12.34 | 285100 |
| 2024-11-11 | 13.08 | $12.57 | 361446 |
| 2024-11-08 | 13.22 | $12.91 | 408233 |
| 2024-11-07 | 13.30 | $13.38 | 328078 |
| 2024-11-06 | 13.29 | $13.66 | 302100 |
| 2024-11-05 | 13.23 | $13.59 | 201600 |
| 2024-11-04 | 13.17 | $13.26 | 238370 |
| 2024-11-01 | 13.18 | $13.12 | 149345 |
| 2024-10-31 | 13.21 | $13.03 | 187987 |
| 2024-10-30 | 13.27 | $13.34 | 136500 |
| 2024-10-29 | 13.28 | $13.28 | 140604 |
| 2024-10-28 | 13.30 | $13.30 | 140940 |
| 2024-10-25 | 13.33 | $13.20 | 157200 |
| 2024-10-24 | 13.38 | $13.29 | 169509 |
| 2024-10-23 | 13.41 | $13.38 | 155280 |
| 2024-10-22 | 13.44 | $13.27 | 132695 |
| 2024-10-21 | 13.50 | $13.34 | 160338 |
| 2024-10-18 | 13.55 | $13.50 | 140100 |
| 2024-10-17 | 13.57 | $13.54 | 156801 |
| 2024-10-16 | 13.59 | $13.65 | 288400 |
| 2024-10-15 | 13.59 | $13.55 | 232313 |
| 2024-10-14 | 13.62 | $13.49 | 110300 |
| 2024-10-11 | 13.66 | $13.51 | 130211 |
| 2024-10-10 | 13.70 | $13.46 | 174700 |
| 2024-10-09 | 13.77 | $13.56 | 98903 |
| 2024-10-08 | 13.82 | $13.61 | 143122 |
| 2024-10-07 | 13.87 | $13.68 | 154500 |
| 2024-10-04 | 13.92 | $13.80 | 183500 |
| 2024-10-03 | 13.94 | $13.83 | 100300 |
| 2024-10-02 | 13.97 | $13.85 | 120200 |
| 2024-10-01 | 13.99 | $13.79 | 143700 |
| 2024-09-30 | 14.03 | $13.90 | 162167 |
| 2024-09-27 | 14.05 | $13.84 | 131201 |
| 2024-09-26 | 14.09 | $13.84 | 181900 |
| 2024-09-25 | 14.14 | $13.91 | 206708 |
| 2024-09-24 | 14.18 | $14.10 | 178300 |
| 2024-09-23 | 14.18 | $14.01 | 205300 |
| 2024-09-20 | 14.20 | $13.91 | 550733 |
| 2024-09-19 | 14.25 | $14.37 | 159900 |
| 2024-09-18 | 14.21 | $14.43 | 116600 |
| 2024-09-17 | 14.14 | $14.56 | 127127 |
| 2024-09-16 | 14.04 | $14.59 | 121500 |
| 2024-09-13 | 13.91 | $14.82 | 177341 |
| 2024-09-12 | 13.71 | $14.47 | 191200 |
| 2024-09-11 | 13.56 | $13.87 | 90600 |
| 2024-09-10 | 13.51 | $13.92 | 161200 |
| 2024-09-09 | 13.44 | $13.61 | 158328 |
| 2024-09-06 | 13.42 | $13.44 | 115904 |
| 2024-09-05 | 13.44 | $13.48 | 88000 |
| 2024-09-04 | 13.46 | $13.47 | 145600 |
| 2024-09-03 | 13.48 | $13.50 | 167056 |
| 2024-08-30 | 13.51 | $13.57 | 115798 |
| 2024-08-29 | 13.52 | $13.50 | 109635 |
| 2024-08-28 | 13.55 | $13.39 | 134708 |
| 2024-08-27 | 13.60 | $13.62 | 113519 |
| 2024-08-26 | 13.62 | $13.76 | 115000 |
| 2024-08-23 | 13.62 | $13.63 | 183331 |
| 2024-08-22 | 13.64 | $13.38 | 152000 |
| 2024-08-21 | 13.72 | $13.57 | 172537 |
| 2024-08-20 | 13.78 | $13.71 | 223243 |
| 2024-08-19 | 13.81 | $13.68 | 118700 |
| 2024-08-16 | 13.86 | $13.62 | 147383 |
| 2024-08-15 | 13.93 | $13.69 | 142719 |
| 2024-08-14 | 13.99 | $13.60 | 124300 |
| 2024-08-13 | 14.09 | $13.68 | 209756 |
| 2024-08-12 | 14.19 | $13.61 | 201406 |
| 2024-08-09 | 14.31 | $13.79 | 172600 |
| 2024-08-08 | 14.42 | $13.97 | 122056 |
| 2024-08-07 | 14.51 | $13.82 | 166112 |
| 2024-08-06 | 14.64 | $13.95 | 170805 |
| 2024-08-05 | 14.76 | $13.75 | 269058 |
| 2024-08-02 | 14.95 | $14.43 | 151915 |
| 2024-08-01 | 15.02 | $14.52 | 258900 |
| 2024-07-31 | 15.08 | $14.85 | 228062 |
| 2024-07-30 | 15.08 | $14.96 | 131304 |
| 2024-07-29 | 15.05 | $14.84 | 131624 |
| 2024-07-26 | 15.04 | $14.98 | 134400 |
| 2024-07-25 | 14.99 | $14.85 | 163213 |
| 2024-07-24 | 14.97 | $14.79 | 150818 |
| 2024-07-23 | 14.94 | $15.14 | 139796 |
| 2024-07-22 | 14.84 | $15.00 | 191348 |
| 2024-07-19 | 14.75 | $14.79 | 126800 |
| 2024-07-18 | 14.68 | $14.97 | 164914 |
| 2024-07-17 | 14.57 | $15.20 | 198601 |
| 2024-07-16 | 14.38 | $15.07 | 194351 |
| 2024-07-15 | 14.19 | $15.00 | 282850 |
| 2024-07-12 | 13.98 | $14.56 | 150002 |
| 2024-07-11 | 13.83 | $14.64 | 296928 |
| 2024-07-10 | 13.64 | $13.93 | 178015 |
| 2024-07-09 | 13.56 | $13.66 | 113800 |
| 2024-07-08 | 13.53 | $13.70 | 151011 |
| 2024-07-05 | 13.48 | $13.55 | 131300 |
| 2024-07-03 | 13.46 | $13.50 | 59100 |
| 2024-07-02 | 13.45 | $13.50 | 124200 |
| 2024-07-01 | 13.43 | $13.50 | 244327 |
| 2024-06-28 | 13.41 | $13.69 | 414341 |
| 2024-06-27 | 13.34 | $13.52 | 192044 |
| 2024-06-26 | 13.30 | $13.24 | 148258 |
| 2024-06-25 | 13.32 | $13.11 | 108900 |
| 2024-06-24 | 13.36 | $13.21 | 134858 |
| 2024-06-21 | 13.39 | $13.18 | 222603 |
| 2024-06-20 | 13.42 | $13.20 | 165800 |
| 2024-06-18 | 13.46 | $13.30 | 127300 |
| 2024-06-17 | 13.49 | $13.54 | 142812 |
| 2024-06-14 | 13.47 | $13.38 | 167434 |
| 2024-06-13 | 13.48 | $13.55 | 150613 |
| 2024-06-12 | 13.45 | $13.49 | 213500 |
| 2024-06-11 | 13.43 | $13.45 | 139715 |
| 2024-06-10 | 13.41 | $13.20 | 127407 |
| 2024-06-07 | 13.45 | $13.26 | 98200 |
| 2024-06-06 | 13.47 | $13.46 | 89906 |
| 2024-06-05 | 13.46 | $13.38 | 116846 |
| 2024-06-04 | 13.46 | $13.49 | 110400 |
| 2024-06-03 | 13.44 | $13.45 | 105456 |
| 2024-05-31 | 13.42 | $13.50 | 145404 |
| 2024-05-30 | 13.39 | $13.28 | 133716 |
| 2024-05-29 | 13.40 | $13.06 | 221838 |
| 2024-05-28 | 13.46 | $13.35 | 184856 |
| 2024-05-24 | 13.46 | $13.32 | 122815 |
| 2024-05-23 | 13.47 | $13.33 | 257932 |
| 2024-05-22 | 13.48 | $13.66 | 247122 |
| 2024-05-21 | 13.42 | $13.85 | 543645 |
| 2024-05-20 | 13.30 | $13.26 | 146644 |
| 2024-05-17 | 13.29 | $13.43 | 118900 |
| 2024-05-16 | 13.25 | $13.45 | 124216 |
| 2024-05-15 | 13.19 | $13.45 | 157818 |
| 2024-05-14 | 13.12 | $13.33 | 139700 |
| 2024-05-13 | 13.07 | $13.14 | 117358 |
| 2024-05-10 | 13.04 | $13.39 | 170823 |
| 2024-05-09 | 12.96 | $13.32 | 204400 |
| 2024-05-08 | 12.88 | $13.22 | 219500 |
| 2024-05-07 | 12.81 | $13.05 | 214548 |
| 2024-05-06 | 12.76 | $12.98 | 148741 |
| 2024-05-03 | 12.72 | $12.92 | 138948 |
| 2024-05-02 | 12.69 | $13.01 | 167240 |
| 2024-05-01 | 12.63 | $12.76 | 126316 |
| 2024-04-30 | 12.62 | $12.68 | 144900 |
| 2024-04-29 | 12.62 | $12.72 | 121369 |
| 2024-04-26 | 12.62 | $12.68 | 108262 |
| 2024-04-25 | 12.63 | $12.64 | 115720 |
| 2024-04-24 | 12.64 | $12.70 | 136270 |
| 2024-04-23 | 12.65 | $12.75 | 124554 |
| 2024-04-22 | 12.65 | $12.77 | 110445 |
| 2024-04-19 | 12.64 | $12.69 | 197965 |
| 2024-04-18 | 12.65 | $12.39 | 138300 |
| 2024-04-17 | 12.73 | $12.40 | 127837 |
| 2024-04-16 | 12.81 | $12.42 | 198745 |
| 2024-04-15 | 12.91 | $12.63 | 252600 |
| 2024-04-12 | 12.98 | $12.89 | 174424 |
| 2024-04-11 | 13.01 | $12.96 | 227440 |
| 2024-04-10 | 13.03 | $12.87 | 424044 |
| 2024-04-09 | 13.07 | $13.46 | 245323 |
| 2024-04-08 | 12.99 | $12.97 | 212918 |
| 2024-04-05 | 13.01 | $13.00 | 182371 |
| 2024-04-04 | 13.02 | $13.02 | 191374 |
| 2024-04-03 | 13.03 | $13.16 | 150500 |
| 2024-04-02 | 13.01 | $13.08 | 158900 |
| 2024-04-01 | 13.00 | $13.09 | 158141 |
| 2024-03-28 | 12.99 | $13.34 | 244100 |
| 2024-03-27 | 12.93 | $13.07 | 179086 |
| 2024-03-26 | 12.92 | $12.84 | 156452 |
| 2024-03-25 | 12.96 | $13.08 | 168300 |
| 2024-03-22 | 12.95 | $12.89 | 142861 |
| 2024-03-21 | 12.98 | $13.17 | 148401 |
| 2024-03-20 | 12.95 | $13.14 | 156857 |
| 2024-03-19 | 12.93 | $12.91 | 129980 |
| 2024-03-18 | 12.96 | $12.88 | 161545 |
| 2024-03-15 | 12.99 | $13.00 | 262600 |
| 2024-03-14 | 13.01 | $12.94 | 202841 |
| 2024-03-13 | 13.05 | $13.20 | 139854 |
| 2024-03-12 | 13.04 | $13.16 | 129608 |
| 2024-03-11 | 13.03 | $13.30 | 143649 |
| 2024-03-08 | 13.00 | $13.30 | 201400 |
| 2024-03-07 | 12.96 | $13.13 | 139891 |
| 2024-03-06 | 12.95 | $13.16 | 175200 |
| 2024-03-05 | 12.94 | $12.97 | 142244 |
| 2024-03-04 | 12.97 | $13.15 | 161620 |
| 2024-03-01 | 12.96 | $13.13 | 162600 |
| 2024-02-29 | 12.96 | $13.01 | 276948 |
| 2024-02-28 | 12.99 | $12.85 | 199500 |
| 2024-02-27 | 13.06 | $12.86 | 210758 |
| 2024-02-26 | 13.14 | $12.92 | 213800 |
| 2024-02-23 | 13.22 | $13.02 | 176800 |
| 2024-02-22 | 13.29 | $13.01 | 283843 |
| 2024-02-21 | 13.38 | $13.15 | 518946 |
| 2024-02-20 | 13.45 | $13.58 | 212707 |
| 2024-02-16 | 13.45 | $13.49 | 178100 |
| 2024-02-15 | 13.46 | $13.58 | 231800 |
| 2024-02-14 | 13.46 | $13.22 | 168314 |
| 2024-02-13 | 13.54 | $13.16 | 354575 |
| 2024-02-12 | 13.65 | $13.81 | 181526 |
| 2024-02-09 | 13.63 | $13.51 | 218944 |
| 2024-02-08 | 13.68 | $13.51 | 206549 |
| 2024-02-07 | 13.74 | $13.42 | 226551 |
| 2024-02-06 | 13.83 | $13.56 | 176307 |
| 2024-02-05 | 13.90 | $13.60 | 292700 |
| 2024-02-02 | 13.97 | $13.68 | 387200 |
| 2024-02-01 | 14.04 | $14.27 | 306220 |
| 2024-01-31 | 14.00 | $14.16 | 373266 |
| 2024-01-30 | 13.97 | $14.16 | 199324 |
| 2024-01-29 | 13.94 | $14.34 | 172500 |
| 2024-01-26 | 13.87 | $14.08 | 145432 |
| 2024-01-25 | 13.84 | $13.97 | 138511 |
| 2024-01-24 | 13.84 | $13.78 | 186956 |
| 2024-01-23 | 13.87 | $13.97 | 166143 |
| 2024-01-22 | 13.87 | $13.89 | 196800 |
| 2024-01-19 | 13.88 | $13.63 | 204100 |
| 2024-01-18 | 13.95 | $13.53 | 258422 |
| 2024-01-17 | 14.06 | $13.66 | 339250 |
| 2024-01-16 | 14.16 | $14.25 | 243714 |
| 2024-01-12 | 14.15 | $14.13 | 184716 |
| 2024-01-11 | 14.17 | $14.10 | 177648 |
| 2024-01-10 | 14.19 | $14.06 | 204300 |
| 2024-01-09 | 14.22 | $14.12 | 154400 |
| 2024-01-08 | 14.25 | $14.20 | 209600 |
| 2024-01-05 | 14.27 | $13.81 | 159583 |
| 2024-01-04 | 14.38 | $13.95 | 212907 |
| 2024-01-03 | 14.47 | $14.07 | 180202 |
| 2024-01-02 | 14.55 | $14.47 | 237367 |
| 2023-12-29 | 14.55 | $14.45 | 199931 |
| 2023-12-28 | 14.57 | $14.73 | 208900 |
| 2023-12-27 | 14.52 | $14.74 | 208276 |
| 2023-12-26 | 14.47 | $14.64 | 215408 |
| 2023-12-22 | 14.42 | $14.52 | 150901 |
| 2023-12-21 | 14.40 | $14.54 | 153700 |
| 2023-12-20 | 14.37 | $14.40 | 258900 |
| 2023-12-19 | 14.36 | $14.38 | 261300 |
| 2023-12-18 | 14.35 | $13.98 | 310724 |
| 2023-12-15 | 14.43 | $14.55 | 424506 |
| 2023-12-14 | 14.40 | $14.66 | 295632 |
| 2023-12-13 | 14.34 | $14.46 | 500420 |
| 2023-12-12 | 14.32 | $13.88 | 208704 |
| 2023-12-11 | 14.41 | $14.02 | 250310 |
| 2023-12-08 | 14.49 | $14.21 | 202100 |
| 2023-12-07 | 14.53 | $14.34 | 210608 |
| 2023-12-06 | 14.56 | $14.49 | 172672 |
| 2023-12-05 | 14.57 | $14.55 | 160205 |
| 2023-12-04 | 14.55 | $14.84 | 154101 |
| 2023-12-01 | 14.48 | $14.71 | 290200 |
| 2023-11-30 | 14.42 | $14.35 | 188700 |
| 2023-11-29 | 14.43 | $14.51 | 152400 |
| 2023-11-28 | 14.40 | $14.43 | 134500 |
| 2023-11-27 | 14.38 | $14.39 | 150657 |
| 2023-11-24 | 14.37 | $14.47 | 110231 |
| 2023-11-22 | 14.34 | $14.46 | 137400 |
| 2023-11-21 | 14.31 | $14.43 | 127200 |
| 2023-11-20 | 14.28 | $14.34 | 155360 |
| 2023-11-17 | 14.26 | $14.41 | 131500 |
| 2023-11-16 | 14.22 | $14.49 | 127751 |
| 2023-11-15 | 14.17 | $14.65 | 131925 |
| 2023-11-14 | 14.06 | $14.73 | 198746 |
| 2023-11-13 | 13.93 | $14.09 | 149609 |
| 2023-11-10 | 13.91 | $13.83 | 142839 |
| 2023-11-09 | 13.94 | $13.62 | 148239 |
| 2023-11-08 | 14.02 | $13.80 | 260100 |
| 2023-11-07 | 14.08 | $14.52 | 132952 |
| 2023-11-06 | 14.00 | $14.50 | 193133 |
| 2023-11-03 | 13.90 | $14.96 | 218441 |
| 2023-11-02 | 13.70 | $14.33 | 191523 |
| 2023-11-01 | 13.60 | $13.77 | 138957 |
| 2023-10-31 | 13.60 | $13.66 | 150429 |
| 2023-10-30 | 13.62 | $13.58 | 146849 |
| 2023-10-27 | 13.67 | $13.57 | 192000 |
| 2023-10-26 | 13.73 | $13.69 | 161100 |
| 2023-10-25 | 13.78 | $13.72 | 98807 |
| 2023-10-24 | 13.83 | $14.02 | 109123 |
| 2023-10-23 | 13.83 | $13.85 | 122117 |
| 2023-10-20 | 13.86 | $13.87 | 153000 |
| 2023-10-19 | 13.90 | $13.86 | 141076 |
| 2023-10-18 | 13.95 | $14.00 | 99544 |
| 2023-10-17 | 13.98 | $14.21 | 177152 |
| 2023-10-16 | 13.97 | $14.31 | 142805 |
| 2023-10-13 | 13.94 | $14.12 | 110200 |
| 2023-10-12 | 13.95 | $14.32 | 158013 |
| 2023-10-11 | 13.92 | $14.45 | 152700 |
| 2023-10-10 | 13.86 | $14.14 | 124024 |
| 2023-10-09 | 13.85 | $14.21 | 97600 |
| 2023-10-06 | 13.84 | $14.08 | 136945 |
| 2023-10-05 | 13.85 | $13.93 | 143549 |
| 2023-10-04 | 13.91 | $13.82 | 113066 |
| 2023-10-03 | 13.99 | $13.74 | 176977 |
| 2023-10-02 | 14.11 | $13.95 | 166144 |
| 2023-09-29 | 14.21 | $14.23 | 190835 |
| 2023-09-28 | 14.27 | $14.12 | 170136 |
| 2023-09-27 | 14.37 | $13.94 | 144342 |
| 2023-09-26 | 14.52 | $14.11 | 170700 |
| 2023-09-25 | 14.67 | $14.47 | 156000 |
| 2023-09-22 | 14.76 | $14.43 | 158327 |
| 2023-09-21 | 14.88 | $14.35 | 234212 |
| 2023-09-20 | 15.04 | $14.98 | 107678 |
| 2023-09-19 | 15.09 | $14.99 | 165305 |
| 2023-09-18 | 15.15 | $15.05 | 134655 |
| 2023-09-15 | 15.21 | $15.26 | 626954 |
| 2023-09-14 | 15.24 | $15.55 | 104543 |
| 2023-09-13 | 15.21 | $15.21 | 112200 |
| 2023-09-12 | 15.25 | $15.17 | 89631 |
| 2023-09-11 | 15.31 | $15.05 | 97927 |
| 2023-09-08 | 15.41 | $15.10 | 134818 |
| 2023-09-07 | 15.51 | $15.16 | 135700 |
| 2023-09-06 | 15.62 | $15.43 | 89005 |
| 2023-09-05 | 15.69 | $15.64 | 103624 |
| 2023-09-01 | 15.73 | $15.85 | 112613 |
| 2023-08-31 | 15.73 | $15.73 | 180936 |
| 2023-08-30 | 15.76 | $16.01 | 110466 |
| 2023-08-29 | 15.74 | $15.92 | 112511 |
| 2023-08-28 | 15.73 | $15.93 | 104137 |
| 2023-08-25 | 15.73 | $15.70 | 81100 |
| 2023-08-24 | 15.77 | $15.72 | 83300 |
| 2023-08-23 | 15.82 | $15.89 | 124500 |
| 2023-08-22 | 15.84 | $15.38 | 144026 |
| 2023-08-21 | 15.97 | $15.28 | 202100 |
| 2023-08-18 | 16.14 | $15.52 | 294633 |
| 2023-08-17 | 16.30 | $15.92 | 97505 |
| 2023-08-16 | 16.39 | $16.14 | 97700 |
| 2023-08-15 | 16.46 | $15.96 | 139445 |
| 2023-08-14 | 16.57 | $16.33 | 103330 |
| 2023-08-11 | 16.63 | $16.46 | 100122 |
| 2023-08-10 | 16.66 | $16.25 | 101500 |
| 2023-08-09 | 16.75 | $16.52 | 151100 |
| 2023-08-08 | 16.79 | $16.78 | 126934 |
| 2023-08-07 | 16.79 | $16.87 | 102630 |
| 2023-08-04 | 16.77 | $16.63 | 76040 |
| 2023-08-03 | 16.79 | $16.58 | 115105 |
| 2023-08-02 | 16.82 | $16.56 | 113966 |
| 2023-08-01 | 16.87 | $16.70 | 108047 |
| 2023-07-31 | 16.89 | $16.74 | 139417 |
| 2023-07-28 | 16.90 | $16.40 | 122900 |
| 2023-07-27 | 16.99 | $16.37 | 221500 |
| 2023-07-26 | 17.10 | $17.16 | 173000 |
| 2023-07-25 | 17.06 | $17.23 | 108600 |
| 2023-07-24 | 16.99 | $17.22 | 121936 |
| 2023-07-21 | 16.92 | $17.29 | 131526 |
| 2023-07-20 | 16.81 | $17.15 | 102900 |
| 2023-07-19 | 16.72 | $17.04 | 113100 |
| 2023-07-18 | 16.64 | $16.93 | 143400 |
| 2023-07-17 | 16.57 | $17.03 | 227600 |
| 2023-07-14 | 16.46 | $16.61 | 106869 |
| 2023-07-13 | 16.42 | $16.52 | 105008 |
| 2023-07-12 | 16.40 | $16.49 | 130400 |
| 2023-07-11 | 16.38 | $16.39 | 125219 |
| 2023-07-10 | 16.37 | $16.13 | 123444 |
| 2023-07-07 | 16.42 | $16.25 | 110331 |
| 2023-07-06 | 16.45 | $16.22 | 124204 |
| 2023-07-05 | 16.50 | $16.36 | 137558 |
| 2023-07-03 | 16.52 | $16.46 | 72700 |
| 2023-06-30 | 16.52 | $16.27 | 251447 |
| 2023-06-29 | 16.56 | $16.50 | 96260 |
| 2023-06-28 | 16.57 | $16.14 | 120500 |
| 2023-06-27 | 16.64 | $16.44 | 129110 |
| 2023-06-26 | 16.67 | $16.36 | 142207 |
| 2023-06-23 | 16.71 | $15.94 | 860200 |
| 2023-06-22 | 16.85 | $16.11 | 124071 |
| 2023-06-21 | 16.97 | $16.30 | 172437 |
| 2023-06-20 | 17.07 | $16.57 | 182025 |
| 2023-06-16 | 17.13 | $17.24 | 238400 |
| 2023-06-15 | 17.05 | $17.26 | 187570 |
| 2023-06-14 | 16.95 | $17.20 | 145707 |
| 2023-06-13 | 16.85 | $17.08 | 166700 |
| 2023-06-12 | 16.75 | $17.19 | 152300 |
| 2023-06-09 | 16.62 | $17.16 | 112785 |
| 2023-06-08 | 16.46 | $17.34 | 180379 |
| 2023-06-07 | 16.24 | $17.37 | 263500 |
| 2023-06-06 | 15.98 | $17.04 | 221700 |
| 2023-06-05 | 15.75 | $16.43 | 173148 |
| 2023-06-02 | 15.60 | $16.49 | 208924 |
| 2023-06-01 | 15.42 | $15.89 | 146797 |
| 2023-05-31 | 15.34 | $15.81 | 205217 |
| 2023-05-30 | 15.27 | $15.77 | 201460 |
| 2023-05-26 | 15.19 | $15.39 | 126916 |
| 2023-05-25 | 15.18 | $15.16 | 153215 |
| 2023-05-24 | 15.22 | $15.24 | 201061 |
| 2023-05-23 | 15.25 | $15.70 | 211050 |
| 2023-05-22 | 15.19 | $15.39 | 148566 |
| 2023-05-19 | 15.19 | $15.22 | 149852 |
| 2023-05-18 | 15.23 | $15.31 | 185309 |
| 2023-05-17 | 15.25 | $15.23 | 165868 |
| 2023-05-16 | 15.30 | $15.04 | 168213 |
| 2023-05-15 | 15.40 | $15.37 | 162014 |
| 2023-05-12 | 15.45 | $15.57 | 217555 |
| 2023-05-11 | 15.46 | $15.55 | 214833 |
| 2023-05-10 | 15.49 | $15.20 | 256100 |
| 2023-05-09 | 15.59 | $15.33 | 341733 |
| 2023-05-08 | 15.68 | $15.77 | 143600 |
| 2023-05-05 | 15.70 | $15.86 | 212144 |
| 2023-05-04 | 15.71 | $15.42 | 206400 |
| 2023-05-03 | 15.81 | $15.36 | 196818 |
| 2023-05-02 | 15.94 | $15.32 | 265300 |
| 2023-05-01 | 16.10 | $15.97 | 220000 |
| 2023-04-28 | 16.15 | $16.11 | 149900 |
| 2023-04-27 | 16.18 | $15.98 | 115931 |
| 2023-04-26 | 16.25 | $15.79 | 209621 |
| 2023-04-25 | 16.36 | $16.05 | 131106 |
| 2023-04-24 | 16.44 | $16.42 | 115486 |
| 2023-04-21 | 16.46 | $16.42 | 134524 |
| 2023-04-20 | 16.48 | $16.41 | 117623 |
| 2023-04-19 | 16.51 | $16.74 | 138500 |
| 2023-04-18 | 16.47 | $16.67 | 160242 |
| 2023-04-17 | 16.44 | $16.80 | 178108 |
| 2023-04-14 | 16.38 | $16.48 | 259144 |
| 2023-04-13 | 16.38 | $16.72 | 198103 |
| 2023-04-12 | 16.33 | $16.69 | 138245 |
| 2023-04-11 | 16.27 | $16.91 | 238437 |
| 2023-04-10 | 16.17 | $17.01 | 204822 |
| 2023-04-06 | 16.03 | $16.79 | 149000 |
| 2023-04-05 | 15.91 | $16.58 | 174600 |
| 2023-04-04 | 15.82 | $16.57 | 196200 |
| 2023-04-03 | 15.73 | $16.44 | 305900 |
| 2023-03-31 | 15.64 | $16.65 | 327000 |
| 2023-03-30 | 15.51 | $16.09 | 148350 |
| 2023-03-29 | 15.47 | $15.96 | 216336 |
| 2023-03-28 | 15.47 | $15.89 | 197409 |
| 2023-03-27 | 15.48 | $15.77 | 269329 |
| 2023-03-24 | 15.52 | $15.57 | 666300 |
| 2023-03-23 | 15.62 | $15.04 | 400891 |
| 2023-03-22 | 15.85 | $15.39 | 304551 |
| 2023-03-21 | 16.05 | $16.07 | 191800 |
| 2023-03-20 | 16.14 | $15.81 | 183821 |
| 2023-03-17 | 16.31 | $15.64 | 516901 |
| 2023-03-16 | 16.54 | $16.12 | 226743 |
| 2023-03-15 | 16.71 | $16.62 | 255521 |
| 2023-03-14 | 16.82 | $16.43 | 225477 |
| 2023-03-13 | 16.98 | $16.27 | 263939 |
| 2023-03-10 | 17.20 | $16.38 | 399928 |
| 2023-03-09 | 17.44 | $17.11 | 131621 |
| 2023-03-08 | 17.57 | $17.69 | 142136 |
| 2023-03-07 | 17.61 | $17.33 | 207376 |
| 2023-03-06 | 17.72 | $17.95 | 255434 |
| 2023-03-03 | 17.73 | $18.06 | 151700 |
| 2023-03-02 | 17.71 | $17.77 | 183952 |
| 2023-03-01 | 17.76 | $17.57 | 173551 |
| 2023-02-28 | 17.86 | $17.60 | 219300 |
| 2023-02-27 | 17.97 | $17.49 | 217471 |
| 2023-02-24 | 18.13 | $17.37 | 320210 |
| 2023-02-23 | 18.34 | $17.47 | 502114 |
| 2023-02-22 | 18.56 | $18.18 | 668216 |
| 2023-02-21 | 18.68 | $17.97 | 290028 |
| 2023-02-17 | 18.86 | $18.64 | 173913 |
| 2023-02-16 | 18.92 | $18.75 | 127300 |
| 2023-02-15 | 18.97 | $18.88 | 159536 |
| 2023-02-14 | 19.01 | $18.66 | 192025 |
| 2023-02-13 | 19.10 | $18.73 | 174011 |
| 2023-02-10 | 19.19 | $18.73 | 172900 |
| 2023-02-09 | 19.29 | $18.70 | 188775 |
| 2023-02-08 | 19.42 | $19.25 | 134969 |
| 2023-02-07 | 19.45 | $19.14 | 203820 |
| 2023-02-06 | 19.51 | $19.35 | 157466 |
| 2023-02-03 | 19.53 | $19.47 | 207601 |
| 2023-02-02 | 19.53 | $19.80 | 261434 |
| 2023-02-01 | 19.46 | $19.54 | 211334 |
| 2023-01-31 | 19.43 | $19.54 | 185433 |
| 2023-01-30 | 19.40 | $19.20 | 121251 |
| 2023-01-27 | 19.44 | $19.42 | 148400 |
| 2023-01-26 | 19.43 | $19.49 | 128689 |
| 2023-01-25 | 19.41 | $19.48 | 116649 |
| 2023-01-24 | 19.39 | $19.25 | 120400 |
| 2023-01-23 | 19.41 | $19.45 | 152217 |
| 2023-01-20 | 19.39 | $19.54 | 190617 |
| 2023-01-19 | 19.35 | $19.63 | 245436 |
| 2023-01-18 | 19.28 | $19.73 | 406305 |
| 2023-01-17 | 19.18 | $20.10 | 274400 |
| 2023-01-13 | 18.99 | $19.92 | 184568 |
| 2023-01-12 | 18.81 | $19.67 | 223686 |
| 2023-01-11 | 18.65 | $19.40 | 185200 |
| 2023-01-10 | 18.52 | $18.90 | 130923 |
| 2023-01-09 | 18.48 | $18.87 | 153820 |
| 2023-01-06 | 18.44 | $18.89 | 140102 |
| 2023-01-05 | 18.39 | $18.42 | 155400 |
| 2023-01-04 | 18.43 | $19.13 | 167710 |
| 2023-01-03 | 18.34 | $18.51 | 191100 |
| 2022-12-30 | 18.36 | $18.35 | 229806 |
| 2022-12-29 | 18.43 | $18.26 | 242582 |
| 2022-12-28 | 18.53 | $18.04 | 192200 |
| 2022-12-27 | 18.69 | $18.58 | 133500 |
| 2022-12-23 | 18.77 | $18.73 | 161610 |
| 2022-12-22 | 18.83 | $18.80 | 140300 |
| 2022-12-21 | 18.89 | $18.80 | 168039 |
| 2022-12-20 | 18.96 | $18.60 | 182900 |
| 2022-12-19 | 19.09 | $18.44 | 177968 |
| 2022-12-16 | 19.27 | $18.61 | 345713 |
| 2022-12-15 | 19.45 | $18.85 | 253382 |
| 2022-12-14 | 19.61 | $19.46 | 215547 |
| 2022-12-13 | 19.67 | $19.61 | 190100 |
| 2022-12-12 | 19.71 | $19.09 | 167333 |
| 2022-12-09 | 19.86 | $19.09 | 137700 |
| 2022-12-08 | 20.04 | $19.12 | 175654 |
| 2022-12-07 | 20.25 | $19.48 | 188900 |
| 2022-12-06 | 20.41 | $19.67 | 158333 |
| 2022-12-05 | 20.55 | $20.24 | 280602 |
| 2022-12-02 | 20.60 | $20.66 | 198733 |
| 2022-12-01 | 20.56 | $20.39 | 181600 |
| 2022-11-30 | 20.58 | $20.54 | 319760 |
| 2022-11-29 | 20.57 | $20.18 | 129800 |
| 2022-11-28 | 20.63 | $19.94 | 279431 |
| 2022-11-25 | 20.74 | $20.73 | 95100 |
| 2022-11-23 | 20.71 | $20.57 | 135500 |
| 2022-11-22 | 20.71 | $20.49 | 139100 |
| 2022-11-21 | 20.72 | $20.51 | 185633 |
| 2022-11-18 | 20.72 | $20.74 | 188417 |
| 2022-11-17 | 20.68 | $20.60 | 165700 |
| 2022-11-16 | 20.65 | $20.75 | 169176 |
| 2022-11-15 | 20.59 | $20.91 | 287494 |
| 2022-11-14 | 20.48 | $20.56 | 373859 |
| 2022-11-11 | 20.42 | $21.27 | 246779 |
| 2022-11-10 | 20.21 | $21.99 | 259749 |
| 2022-11-09 | 19.81 | $20.25 | 263000 |
| 2022-11-08 | 19.71 | $19.92 | 171022 |
| 2022-11-07 | 19.66 | $19.83 | 194602 |
| 2022-11-04 | 19.63 | $19.89 | 138007 |
| 2022-11-03 | 19.57 | $19.53 | 124041 |
| 2022-11-02 | 19.59 | $19.77 | 215400 |
| 2022-11-01 | 19.55 | $20.09 | 158133 |
| 2022-10-31 | 19.45 | $20.35 | 215714 |
| 2022-10-28 | 19.27 | $20.47 | 165414 |
| 2022-10-27 | 19.04 | $20.04 | 136823 |
| 2022-10-26 | 18.86 | $20.15 | 172042 |
| 2022-10-25 | 18.64 | $20.13 | 178100 |
| 2022-10-24 | 18.39 | $19.58 | 135900 |
| 2022-10-21 | 18.21 | $19.45 | 163142 |
| 2022-10-20 | 18.04 | $18.94 | 87601 |
| 2022-10-19 | 17.96 | $19.18 | 142730 |
| 2022-10-18 | 17.82 | $19.29 | 166883 |
| 2022-10-17 | 17.64 | $18.96 | 183627 |
| 2022-10-14 | 17.50 | $18.46 | 182750 |
| 2022-10-13 | 17.46 | $18.67 | 240300 |
| 2022-10-12 | 17.37 | $18.10 | 209100 |
| 2022-10-11 | 17.40 | $17.83 | 184500 |
| 2022-10-10 | 17.50 | $17.54 | 212200 |
| 2022-10-07 | 17.69 | $18.13 | 276937 |
| 2022-10-06 | 17.79 | $17.91 | 191321 |
| 2022-10-05 | 17.97 | $18.50 | 175046 |
| 2022-10-04 | 18.06 | $18.84 | 227258 |
| 2022-10-03 | 18.11 | $18.15 | 203865 |
| 2022-09-30 | 18.31 | $18.10 | 235007 |
| 2022-09-29 | 18.57 | $17.63 | 303262 |
| 2022-09-28 | 18.99 | $18.33 | 297232 |
| 2022-09-27 | 19.33 | $17.60 | 409282 |
| 2022-09-26 | 19.89 | $18.04 | 431910 |
| 2022-09-23 | 20.46 | $19.33 | 282158 |
| 2022-09-22 | 20.86 | $20.49 | 538300 |
| 2022-09-21 | 21.08 | $19.95 | 267023 |
| 2022-09-20 | 21.46 | $20.16 | 286766 |
| 2022-09-19 | 21.86 | $20.76 | 325800 |
| 2022-09-16 | 22.21 | $21.00 | 354600 |
| 2022-09-15 | 22.56 | $21.71 | 298871 |
| 2022-09-14 | 22.83 | $22.23 | 172130 |
| 2022-09-13 | 23.04 | $22.28 | 208824 |
| 2022-09-12 | 23.27 | $23.29 | 151341 |
| 2022-09-09 | 23.33 | $23.36 | 227708 |
| 2022-09-08 | 23.38 | $23.09 | 159004 |
| 2022-09-07 | 23.51 | $23.49 | 196949 |
| 2022-09-06 | 23.58 | $23.20 | 231001 |
| 2022-09-02 | 23.72 | $22.98 | 253549 |
| 2022-09-01 | 23.93 | $23.88 | 497503 |
| 2022-08-31 | 23.99 | $23.51 | 164900 |
| 2022-08-30 | 24.14 | $22.91 | 247600 |
| 2022-08-29 | 24.44 | $23.53 | 253400 |
| 2022-08-26 | 24.66 | $23.94 | 146300 |
| 2022-08-25 | 24.83 | $24.82 | 198649 |
| 2022-08-24 | 24.84 | $24.15 | 186725 |
| 2022-08-23 | 25.00 | $24.07 | 243023 |
| 2022-08-22 | 25.20 | $23.91 | 298900 |
| 2022-08-19 | 25.46 | $24.17 | 254300 |
| 2022-08-18 | 25.71 | $24.90 | 196649 |
| 2022-08-17 | 25.85 | $24.62 | 309600 |
| 2022-08-16 | 26.06 | $25.40 | 216050 |
| 2022-08-15 | 26.15 | $26.10 | 188722 |
| 2022-08-12 | 26.09 | $26.02 | 239800 |
| 2022-08-11 | 26.04 | $25.22 | 267110 |
| 2022-08-10 | 26.15 | $25.71 | 230400 |
| 2022-08-09 | 26.16 | $25.92 | 314823 |
| 2022-08-08 | 26.13 | $26.43 | 223295 |
| 2022-08-05 | 25.99 | $25.89 | 167800 |
| 2022-08-04 | 25.93 | $25.79 | 227767 |
| 2022-08-03 | 25.87 | $26.47 | 185501 |
| 2022-08-02 | 25.67 | $26.75 | 202639 |
| 2022-08-01 | 25.36 | $26.71 | 369077 |
| 2022-07-29 | 25.02 | $27.11 | 436404 |
| 2022-07-28 | 24.53 | $26.15 | 410132 |
| 2022-07-27 | 24.16 | $25.02 | 164622 |
| 2022-07-26 | 23.97 | $24.65 | 117253 |
| 2022-07-25 | 23.83 | $24.70 | 229453 |
| 2022-07-22 | 23.65 | $24.36 | 247894 |
| 2022-07-21 | 23.52 | $24.90 | 166048 |
| 2022-07-20 | 23.26 | $24.89 | 275162 |
| 2022-07-19 | 22.96 | $24.43 | 216329 |
| 2022-07-18 | 22.71 | $23.97 | 270730 |
| 2022-07-15 | 22.52 | $23.74 | 195708 |
| 2022-07-14 | 22.35 | $23.00 | 197400 |
| 2022-07-13 | 22.32 | $23.50 | 150521 |
| 2022-07-12 | 22.18 | $23.54 | 255073 |
| 2022-07-11 | 22.02 | $23.38 | 299715 |
| 2022-07-08 | 21.87 | $23.43 | 348246 |
| 2022-07-07 | 21.70 | $22.96 | 284295 |
| 2022-07-06 | 21.60 | $22.62 | 281236 |
| 2022-07-05 | 21.58 | $22.59 | 377560 |
| 2022-07-01 | 21.56 | $22.35 | 247049 |
| 2022-06-30 | 21.60 | $22.16 | 410700 |
| 2022-06-29 | 21.70 | $22.51 | 226725 |
| 2022-06-28 | 21.76 | $23.01 | 207634 |
| 2022-06-27 | 21.72 | $23.21 | 288926 |
| 2022-06-24 | 21.66 | $22.93 | 313455 |
| 2022-06-23 | 21.65 | $22.81 | 235405 |
| 2022-06-22 | 21.68 | $22.88 | 266970 |
| 2022-06-21 | 21.72 | $22.92 | 429823 |
| 2022-06-17 | 21.77 | $21.61 | 332500 |
| 2022-06-16 | 22.12 | $21.43 | 421941 |
| 2022-06-15 | 22.58 | $22.23 | 281735 |
| 2022-06-14 | 22.96 | $22.05 | 286730 |
| 2022-06-13 | 23.46 | $22.39 | 435309 |
| 2022-06-10 | 23.97 | $24.28 | 273056 |
| 2022-06-09 | 24.19 | $24.86 | 230552 |
| 2022-06-08 | 24.33 | $25.60 | 261200 |
| 2022-06-07 | 24.36 | $26.25 | 325007 |
| 2022-06-06 | 24.26 | $25.46 | 210880 |
| 2022-06-03 | 24.34 | $25.68 | 227435 |
| 2022-06-02 | 24.40 | $26.79 | 282200 |
| 2022-06-01 | 24.25 | $26.39 | 324745 |
| 2022-05-31 | 24.18 | $26.84 | 894864 |
| 2022-05-27 | 24.02 | $26.04 | 379755 |
| 2022-05-26 | 24.03 | $25.32 | 376929 |
| 2022-05-25 | 24.22 | $24.68 | 296873 |
| 2022-05-24 | 24.59 | $24.28 | 374603 |
| 2022-05-23 | 25.13 | $23.82 | 358627 |
| 2022-05-20 | 25.88 | $23.15 | 833800 |
| 2022-05-19 | 26.91 | $24.54 | 662396 |
| 2022-05-18 | 27.84 | $24.12 | 589302 |
| 2022-05-17 | 29.03 | $25.84 | 479910 |
| 2022-05-16 | 30.06 | $26.27 | 500979 |
| 2022-05-13 | 31.18 | $27.04 | 502720 |
| 2022-05-12 | 32.34 | $26.51 | 816014 |
| 2022-05-11 | 33.80 | $28.34 | 748200 |
| 2022-05-10 | 35.13 | $31.05 | 517575 |
| 2022-05-09 | 36.10 | $31.50 | 534000 |
| 2022-05-06 | 37.13 | $34.20 | 355800 |
| 2022-05-05 | 37.76 | $35.48 | 263344 |
| 2022-05-04 | 38.23 | $37.23 | 243584 |
| 2022-05-03 | 38.40 | $36.56 | 215324 |
| 2022-05-02 | 38.73 | $35.95 | 453300 |
| 2022-04-29 | 39.24 | $36.40 | 321956 |
| 2022-04-28 | 39.74 | $38.43 | 209900 |
| 2022-04-27 | 39.88 | $37.86 | 220414 |
| 2022-04-26 | 40.15 | $38.02 | 298675 |
| 2022-04-25 | 40.43 | $38.96 | 319932 |
| 2022-04-22 | 40.54 | $38.82 | 298628 |
| 2022-04-21 | 40.69 | $39.67 | 383400 |
| 2022-04-20 | 40.67 | $40.77 | 471769 |
| 2022-04-19 | 40.41 | $41.71 | 374206 |
| 2022-04-18 | 39.90 | $40.71 | 249916 |
| 2022-04-14 | 39.50 | $39.76 | 291138 |
| 2022-04-13 | 39.22 | $40.07 | 320300 |
| 2022-04-12 | 38.83 | $38.63 | 219414 |
| 2022-04-11 | 38.67 | $38.22 | 493908 |
| 2022-04-08 | 38.55 | $40.36 | 684800 |
| 2022-04-07 | 37.96 | $37.12 | 226236 |
| 2022-04-06 | 37.94 | $38.12 | 234599 |
| 2022-04-05 | 37.70 | $37.43 | 204710 |
| 2022-04-04 | 37.56 | $37.17 | 323200 |
| 2022-04-01 | 37.44 | $38.34 | 344702 |
| 2022-03-31 | 37.05 | $36.42 | 442916 |
| 2022-03-30 | 36.98 | $37.44 | 275367 |
| 2022-03-29 | 36.68 | $36.97 | 423500 |
| 2022-03-28 | 36.42 | $35.84 | 176611 |
| 2022-03-25 | 36.34 | $36.15 | 140347 |
| 2022-03-24 | 36.18 | $35.98 | 161146 |
| 2022-03-23 | 36.02 | $35.29 | 222925 |
| 2022-03-22 | 35.97 | $36.57 | 240660 |
| 2022-03-21 | 35.62 | $36.26 | 361609 |
| 2022-03-18 | 35.28 | $36.90 | 415714 |
| 2022-03-17 | 34.74 | $37.16 | 338246 |
| 2022-03-16 | 34.05 | $35.75 | 252625 |
| 2022-03-15 | 33.53 | $34.71 | 409795 |
| 2022-03-14 | 33.15 | $35.69 | 633834 |
| 2022-03-11 | 32.49 | $35.85 | 651500 |
| 2022-03-10 | 31.68 | $34.04 | 545457 |
| 2022-03-09 | 31.13 | $31.76 | 462416 |
| 2022-03-08 | 30.96 | $31.96 | 434200 |
| 2022-03-07 | 30.73 | $32.47 | 721100 |
| 2022-03-04 | 30.35 | $32.09 | 331124 |
| 2022-03-03 | 29.98 | $31.03 | 192800 |
| 2022-03-02 | 29.79 | $30.82 | 222036 |
| 2022-03-01 | 29.60 | $29.72 | 179111 |
| 2022-02-28 | 29.63 | $29.89 | 495442 |
| 2022-02-25 | 29.62 | $30.67 | 260259 |
| 2022-02-24 | 29.45 | $29.33 | 361800 |
| 2022-02-23 | 29.54 | $28.61 | 304100 |
| 2022-02-22 | 29.79 | $28.62 | 336300 |
| 2022-02-18 | 30.09 | $29.50 | 298177 |
| 2022-02-17 | 30.25 | $30.03 | 164119 |
| 2022-02-16 | 30.33 | $30.62 | 163049 |
| 2022-02-15 | 30.29 | $30.22 | 179113 |
| 2022-02-14 | 30.34 | $29.96 | 200916 |
| 2022-02-11 | 30.45 | $30.55 | 193107 |
| 2022-02-10 | 30.46 | $30.87 | 305204 |
| 2022-02-09 | 30.40 | $31.09 | 243200 |
| 2022-02-08 | 30.29 | $30.46 | 161130 |
| 2022-02-07 | 30.30 | $29.80 | 239146 |
| 2022-02-04 | 30.44 | $29.89 | 260717 |
| 2022-02-03 | 30.60 | $30.84 | 198796 |
| 2022-02-02 | 30.58 | $31.27 | 353000 |
| 2022-02-01 | 30.46 | $30.38 | 256115 |
| 2022-01-31 | 30.52 | $30.48 | 218637 |
| 2022-01-28 | 30.57 | $29.48 | 268600 |
| 2022-01-27 | 30.84 | $29.10 | 185800 |
| 2022-01-26 | 31.23 | $29.34 | 417238 |
| 2022-01-25 | 31.64 | $30.90 | 639529 |
| 2022-01-24 | 31.78 | $29.66 | 469214 |
| 2022-01-21 | 32.21 | $30.12 | 310118 |
| 2022-01-20 | 32.61 | $30.06 | 437451 |
| 2022-01-19 | 33.07 | $31.34 | 255044 |
| 2022-01-18 | 33.34 | $32.24 | 293652 |
| 2022-01-14 | 33.46 | $33.03 | 301000 |
| 2022-01-13 | 33.42 | $33.54 | 403284 |
| 2022-01-12 | 33.26 | $32.31 | 297413 |
| 2022-01-11 | 33.33 | $31.79 | 218843 |
| 2022-01-10 | 33.52 | $31.46 | 376531 |
| 2022-01-07 | 33.79 | $32.07 | 312800 |
| 2022-01-06 | 33.97 | $32.69 | 355800 |
| 2022-01-05 | 34.04 | $33.57 | 451100 |
| 2022-01-04 | 33.93 | $34.85 | 409033 |
| 2022-01-03 | 33.52 | $33.63 | 487314 |
| 2021-12-31 | 33.28 | $33.76 | 341600 |
| 2021-12-30 | 32.97 | $33.26 | 283500 |
| 2021-12-29 | 32.71 | $33.74 | 326500 |
| 2021-12-28 | 32.29 | $33.27 | 346836 |
| 2021-12-27 | 31.90 | $32.70 | 384530 |
| 2021-12-23 | 31.55 | $31.65 | 313100 |
| 2021-12-22 | 31.36 | $31.26 | 227630 |
| 2021-12-21 | 31.21 | $30.99 | 234547 |
| 2021-12-20 | 31.09 | $30.65 | 281000 |
| 2021-12-17 | 31.01 | $30.81 | 832124 |
| 2021-12-16 | 30.88 | $30.67 | 280285 |
| 2021-12-15 | 30.75 | $31.01 | 270951 |
| 2021-12-14 | 30.51 | $30.00 | 386800 |
| 2021-12-13 | 30.44 | $30.13 | 266024 |
| 2021-12-10 | 30.32 | $30.65 | 274147 |
| 2021-12-09 | 30.07 | $29.80 | 186600 |
| 2021-12-08 | 29.94 | $30.22 | 219200 |
| 2021-12-07 | 29.69 | $29.71 | 312700 |
| 2021-12-06 | 29.51 | $29.06 | 505850 |
| 2021-12-03 | 29.42 | $28.70 | 640630 |
| 2021-12-02 | 29.38 | $30.32 | 398063 |
| 2021-12-01 | 28.99 | $29.08 | 532003 |
| 2021-11-30 | 28.78 | $28.57 | 1.3M |
| 2021-11-29 | 28.64 | $28.69 | 329700 |
| 2021-11-26 | 28.45 | $28.14 | 228600 |
| 2021-11-24 | 28.33 | $28.88 | 245208 |
| 2021-11-23 | 28.02 | $28.25 | 226022 |
| 2021-11-22 | 27.79 | $28.20 | 290090 |
| 2021-11-19 | 27.52 | $28.16 | 239627 |
| 2021-11-18 | 27.21 | $28.34 | 275040 |
| 2021-11-17 | 26.80 | $28.24 | 332900 |
| 2021-11-16 | 26.34 | $27.76 | 463919 |
| 2021-11-15 | 25.90 | $27.54 | 408629 |
| 2021-11-12 | 25.43 | $26.93 | 506823 |
| 2021-11-11 | 25.01 | $26.93 | 517820 |
| 2021-11-10 | 24.52 | $25.56 | 327504 |
| 2021-11-09 | 24.23 | $24.93 | 234200 |
| 2021-11-08 | 24.02 | $24.67 | 323644 |
| 2021-11-05 | 23.83 | $25.64 | 321426 |
| 2021-11-04 | 23.41 | $24.34 | 287931 |
| 2021-11-03 | 23.19 | $24.43 | 454433 |
| 2021-11-02 | 22.92 | $23.01 | 283100 |
| 2021-11-01 | 22.90 | $22.99 | 358646 |
| 2021-10-29 | 22.89 | $22.14 | 522800 |
| 2021-10-28 | 23.05 | $23.04 | 435225 |
| 2021-10-27 | 23.04 | $23.10 | 435192 |
| 2021-10-26 | 23.02 | $23.05 | 468427 |
| 2021-10-25 | 23.01 | $23.11 | 442722 |
| 2021-10-22 | 22.99 | $23.09 | 530700 |
| 2021-10-21 | 22.97 | $22.91 | 231040 |
| 2021-10-20 | 22.98 | $23.08 | 274100 |
| 2021-10-19 | 22.95 | $22.89 | 176992 |
| 2021-10-18 | 22.97 | $23.25 | 450800 |
| 2021-10-15 | 22.90 | $23.05 | 660800 |
| 2021-10-14 | 22.87 | $22.93 | 381400 |
| 2021-10-13 | 22.86 | $23.13 | 251208 |
| 2021-10-12 | 22.81 | $23.48 | 637900 |
| 2021-10-11 | 22.68 | $22.77 | 193719 |
| 2021-10-08 | 22.67 | $22.76 | 102412 |
| 2021-10-07 | 22.67 | $22.95 | 227796 |
| 2021-10-06 | 22.63 | $22.95 | 154249 |
| 2021-10-05 | 22.58 | $22.50 | 202800 |
| 2021-10-04 | 22.61 | $23.07 | 243500 |
| 2021-10-01 | 22.54 | $22.84 | 217644 |
| 2021-09-30 | 22.50 | $22.77 | 179100 |
| 2021-09-29 | 22.48 | $23.08 | 388311 |
| 2021-09-28 | 22.38 | $22.80 | 213423 |
| 2021-09-27 | 22.33 | $22.93 | 357020 |
| 2021-09-24 | 22.25 | $22.10 | 100600 |
| 2021-09-23 | 22.34 | $22.17 | 162118 |
| 2021-09-22 | 22.42 | $21.79 | 279643 |
| 2021-09-21 | 22.60 | $21.99 | 191019 |
| 2021-09-20 | 22.77 | $22.43 | 256921 |
| 2021-09-17 | 22.87 | $22.46 | 582999 |
| 2021-09-16 | 22.99 | $23.04 | 207517 |
| 2021-09-15 | 23.01 | $22.76 | 171000 |
| 2021-09-14 | 23.08 | $22.63 | 151200 |
| 2021-09-13 | 23.20 | $22.69 | 196619 |
| 2021-09-10 | 23.33 | $22.34 | 244733 |
| 2021-09-09 | 23.55 | $23.27 | 159463 |
| 2021-09-08 | 23.61 | $23.76 | 149931 |
| 2021-09-07 | 23.57 | $23.86 | 317622 |
| 2021-09-03 | 23.51 | $23.86 | 290155 |
| 2021-09-02 | 23.45 | $23.51 | 223000 |
| 2021-09-01 | 23.44 | $23.76 | 174946 |
| 2021-08-31 | 23.38 | $23.55 | 224182 |
| 2021-08-30 | 23.35 | $23.53 | 142026 |
| 2021-08-27 | 23.33 | $23.49 | 245900 |
| 2021-08-26 | 23.31 | $23.15 | 115500 |
| 2021-08-25 | 23.36 | $23.25 | 233000 |
| 2021-08-24 | 23.40 | $23.49 | 158003 |
| 2021-08-23 | 23.40 | $23.70 | 263245 |
| 2021-08-20 | 23.35 | $23.32 | 192400 |
| 2021-08-19 | 23.37 | $23.42 | 128533 |
| 2021-08-18 | 23.38 | $23.38 | 118191 |
| 2021-08-17 | 23.40 | $23.65 | 143500 |
| 2021-08-16 | 23.36 | $23.59 | 144900 |
| 2021-08-13 | 23.33 | $23.86 | 116236 |
| 2021-08-12 | 23.25 | $23.52 | 181713 |
| 2021-08-11 | 23.22 | $22.81 | 315300 |
| 2021-08-10 | 23.34 | $23.49 | 107548 |
| 2021-08-09 | 23.34 | $23.85 | 128500 |
| 2021-08-06 | 23.26 | $23.78 | 109400 |
| 2021-08-05 | 23.18 | $23.59 | 178332 |
| 2021-08-04 | 23.14 | $22.81 | 130524 |
| 2021-08-03 | 23.25 | $23.05 | 163747 |
| 2021-08-02 | 23.34 | $23.13 | 163452 |
| 2021-07-30 | 23.42 | $23.32 | 167800 |
| 2021-07-29 | 23.48 | $23.52 | 127890 |
| 2021-07-28 | 23.51 | $23.50 | 154108 |
| 2021-07-27 | 23.55 | $23.58 | 154924 |
| 2021-07-26 | 23.58 | $23.78 | 178800 |
| 2021-07-23 | 23.57 | $23.68 | 154031 |
| 2021-07-22 | 23.59 | $23.60 | 196000 |
| 2021-07-21 | 23.62 | $23.58 | 284285 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.68
2026-07-17
Close Price
$8.76
Vol: 604691
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.46
Average
16.51
Maximum
41.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.68 | $8.76 | 604691 |
| 2026-07-16 | 8.65 | $8.94 | 804837 |
| 2026-07-15 | 8.55 | $8.66 | 443664 |
| 2026-07-14 | 8.52 | $8.66 | 506233 |
| 2026-07-13 | 8.49 | $8.60 | 561949 |
| 2026-07-10 | 8.48 | $8.56 | 435000 |
| 2026-07-09 | 8.47 | $8.56 | 365424 |
| 2026-07-08 | 8.46 | $8.49 | 761700 |
| 2026-07-07 | 8.48 | $8.56 | 725289 |
| 2026-07-06 | 8.49 | $8.55 | 544214 |
| 2026-07-02 | 8.50 | $8.65 | 517196 |
| 2026-07-01 | 8.49 | $8.63 | 729311 |
| 2026-06-30 | 8.48 | $8.53 | 746166 |
| 2026-06-29 | 8.50 | $8.61 | 844028 |
| 2026-06-26 | 8.52 | $8.61 | 2.0M |
| 2026-06-25 | 8.53 | $8.50 | 631201 |
| 2026-06-24 | 8.59 | $8.60 | 763937 |
| 2026-06-23 | 8.64 | $8.75 | 590409 |
| 2026-06-22 | 8.65 | $8.59 | 948163 |
| 2026-06-18 | 8.72 | $8.66 | 962400 |
| 2026-06-17 | 8.79 | $8.57 | 755393 |
| 2026-06-16 | 8.90 | $8.78 | 592532 |
| 2026-06-15 | 8.98 | $8.85 | 1.1M |
| 2026-06-12 | 9.05 | $8.96 | 690627 |
| 2026-06-11 | 9.11 | $9.00 | 682018 |
| 2026-06-10 | 9.17 | $9.11 | 441700 |
| 2026-06-09 | 9.21 | $9.24 | 401100 |
| 2026-06-08 | 9.22 | $9.12 | 546415 |
| 2026-06-05 | 9.28 | $9.27 | 488041 |
| 2026-06-04 | 9.30 | $9.33 | 359534 |
| 2026-06-03 | 9.30 | $9.19 | 578191 |
| 2026-06-02 | 9.36 | $9.32 | 387879 |
| 2026-06-01 | 9.39 | $9.19 | 592148 |
| 2026-05-29 | 9.47 | $9.48 | 786793 |
| 2026-05-28 | 9.47 | $9.59 | 396200 |
| 2026-05-27 | 9.44 | $9.52 | 380470 |
| 2026-05-26 | 9.44 | $9.48 | 565291 |
| 2026-05-22 | 9.44 | $9.63 | 740119 |
| 2026-05-21 | 9.40 | $9.53 | 554451 |
| 2026-05-20 | 9.39 | $9.44 | 617525 |
| 2026-05-19 | 9.40 | $9.44 | 479917 |
| 2026-05-18 | 9.42 | $9.66 | 542690 |
| 2026-05-15 | 9.38 | $9.40 | 498807 |
| 2026-05-14 | 9.42 | $9.44 | 708632 |
| 2026-05-13 | 9.46 | $9.53 | 713900 |
| 2026-05-12 | 9.48 | $9.45 | 1.0M |
| 2026-05-11 | 9.53 | $9.44 | 690100 |
| 2026-05-08 | 9.60 | $9.73 | 437036 |
| 2026-05-07 | 9.60 | $9.75 | 371400 |
| 2026-05-06 | 9.60 | $9.79 | 633865 |
| 2026-05-05 | 9.59 | $9.63 | 554259 |
| 2026-05-04 | 9.63 | $9.59 | 601300 |
| 2026-05-01 | 9.70 | $9.78 | 522411 |
| 2026-04-30 | 9.73 | $9.59 | 756506 |
| 2026-04-29 | 9.82 | $9.69 | 626800 |
| 2026-04-28 | 9.92 | $10.06 | 943498 |
| 2026-04-27 | 9.91 | $9.91 | 651800 |
| 2026-04-24 | 9.96 | $9.93 | 656937 |
| 2026-04-23 | 10.02 | $10.03 | 364000 |
| 2026-04-22 | 10.06 | $10.10 | 450800 |
| 2026-04-21 | 10.09 | $10.01 | 523600 |
| 2026-04-20 | 10.16 | $10.26 | 656628 |
| 2026-04-17 | 10.18 | $10.30 | 448549 |
| 2026-04-16 | 10.18 | $10.32 | 400412 |
| 2026-04-15 | 10.18 | $10.39 | 397201 |
| 2026-04-14 | 10.17 | $10.65 | 784725 |
| 2026-04-13 | 10.08 | $10.42 | 439190 |
| 2026-04-10 | 10.04 | $10.39 | 389400 |
| 2026-04-09 | 10.01 | $10.32 | 439500 |
| 2026-04-08 | 10.00 | $10.28 | 337294 |
| 2026-04-07 | 10.01 | $10.37 | 350316 |
| 2026-04-06 | 10.00 | $10.48 | 434025 |
| 2026-04-02 | 9.96 | $10.34 | 403581 |
| 2026-04-01 | 9.96 | $10.26 | 445447 |
| 2026-03-31 | 10.00 | $10.20 | 452756 |
| 2026-03-30 | 10.07 | $10.14 | 598333 |
| 2026-03-27 | 10.19 | $9.87 | 534500 |
| 2026-03-26 | 10.42 | $10.19 | 542901 |
| 2026-03-25 | 10.62 | $10.33 | 406757 |
| 2026-03-24 | 10.82 | $10.40 | 503800 |
| 2026-03-23 | 11.04 | $10.56 | 436503 |
| 2026-03-20 | 11.27 | $10.53 | 986800 |
| 2026-03-19 | 11.55 | $10.99 | 838223 |
| 2026-03-18 | 11.76 | $11.44 | 492715 |
| 2026-03-17 | 11.86 | $11.80 | 412536 |
| 2026-03-16 | 11.88 | $11.66 | 439100 |
| 2026-03-13 | 11.93 | $11.36 | 504900 |
| 2026-03-12 | 12.09 | $11.84 | 511624 |
| 2026-03-11 | 12.13 | $11.95 | 398534 |
| 2026-03-10 | 12.14 | $12.01 | 437827 |
| 2026-03-09 | 12.13 | $11.80 | 565561 |
| 2026-03-06 | 12.17 | $11.73 | 502629 |
| 2026-03-05 | 12.24 | $11.81 | 523855 |
| 2026-03-04 | 12.29 | $12.03 | 609702 |
| 2026-03-03 | 12.27 | $12.02 | 664631 |
| 2026-03-02 | 12.24 | $12.16 | 967739 |
| 2026-02-27 | 12.15 | $12.28 | 1.0M |
| 2026-02-26 | 12.00 | $12.42 | 1.0M |
| 2026-02-25 | 11.75 | $12.50 | 1.7M |
| 2026-02-24 | 11.43 | $11.51 | 610300 |
| 2026-02-23 | 11.34 | $11.31 | 883213 |
| 2026-02-20 | 11.28 | $10.91 | 555412 |
| 2026-02-19 | 11.34 | $10.99 | 805000 |
| 2026-02-18 | 11.37 | $11.04 | 920806 |
| 2026-02-17 | 11.39 | $11.42 | 1.1M |
| 2026-02-13 | 11.29 | $11.19 | 588585 |
| 2026-02-12 | 11.23 | $10.83 | 521700 |
| 2026-02-11 | 11.26 | $11.15 | 546900 |
| 2026-02-10 | 11.19 | $10.95 | 483605 |
| 2026-02-09 | 11.17 | $10.93 | 644568 |
| 2026-02-06 | 11.13 | $11.01 | 1.1M |
| 2026-02-05 | 11.05 | $11.12 | 817200 |
| 2026-02-04 | 10.90 | $11.07 | 950104 |
| 2026-02-03 | 10.74 | $11.00 | 929318 |
| 2026-02-02 | 10.55 | $10.78 | 1.4M |
| 2026-01-30 | 10.39 | $11.15 | 1.7M |
| 2026-01-29 | 10.06 | $10.44 | 2.1M |
| 2026-01-28 | 9.89 | $9.75 | 719618 |
| 2026-01-27 | 9.89 | $9.78 | 751200 |
| 2026-01-26 | 9.88 | $9.60 | 1.0M |
| 2026-01-23 | 9.93 | $9.62 | 620445 |
| 2026-01-22 | 9.97 | $9.82 | 493300 |
| 2026-01-21 | 9.95 | $9.86 | 612325 |
| 2026-01-20 | 9.91 | $9.83 | 649200 |
| 2026-01-16 | 9.86 | $10.03 | 712600 |
| 2026-01-15 | 9.74 | $9.99 | 997300 |
| 2026-01-14 | 9.60 | $9.71 | 881433 |
| 2026-01-13 | 9.52 | $9.67 | 665457 |
| 2026-01-12 | 9.43 | $9.58 | 534600 |
| 2026-01-09 | 9.34 | $9.43 | 417800 |
| 2026-01-08 | 9.28 | $9.39 | 531105 |
| 2026-01-07 | 9.21 | $9.35 | 467835 |
| 2026-01-06 | 9.15 | $9.44 | 594262 |
| 2026-01-05 | 9.04 | $9.30 | 763700 |
| 2026-01-02 | 8.95 | $9.13 | 605528 |
| 2025-12-31 | 8.89 | $9.15 | 496803 |
| 2025-12-30 | 8.82 | $9.09 | 433476 |
| 2025-12-29 | 8.75 | $8.89 | 577900 |
| 2025-12-26 | 8.74 | $8.81 | 354700 |
| 2025-12-24 | 8.74 | $8.87 | 314144 |
| 2025-12-23 | 8.73 | $8.76 | 603900 |
| 2025-12-22 | 8.76 | $8.80 | 656700 |
| 2025-12-19 | 8.78 | $8.79 | 596414 |
| 2025-12-18 | 8.82 | $8.90 | 424700 |
| 2025-12-17 | 8.83 | $8.84 | 536511 |
| 2025-12-16 | 8.86 | $8.73 | 687939 |
| 2025-12-15 | 8.93 | $8.76 | 1.2M |
| 2025-12-12 | 9.02 | $8.97 | 542333 |
| 2025-12-11 | 9.05 | $9.01 | 540908 |
| 2025-12-10 | 9.09 | $9.04 | 650442 |
| 2025-12-09 | 9.12 | $9.11 | 466950 |
| 2025-12-08 | 9.15 | $9.12 | 374829 |
| 2025-12-05 | 9.17 | $9.13 | 319825 |
| 2025-12-04 | 9.20 | $9.22 | 359055 |
| 2025-12-03 | 9.20 | $9.22 | 331672 |
| 2025-12-02 | 9.21 | $9.16 | 465654 |
| 2025-12-01 | 9.23 | $9.20 | 351720 |
| 2025-11-28 | 9.25 | $9.31 | 278925 |
| 2025-11-26 | 9.24 | $9.30 | 395995 |
| 2025-11-25 | 9.23 | $9.19 | 341701 |
| 2025-11-24 | 9.26 | $9.10 | 289190 |
| 2025-11-21 | 9.32 | $9.17 | 482671 |
| 2025-11-20 | 9.37 | $8.94 | 396625 |
| 2025-11-19 | 9.50 | $9.03 | 426500 |
| 2025-11-18 | 9.64 | $9.38 | 297826 |
| 2025-11-17 | 9.69 | $9.39 | 291917 |
| 2025-11-14 | 9.74 | $9.60 | 384800 |
| 2025-11-13 | 9.74 | $9.72 | 808946 |
| 2025-11-12 | 9.69 | $9.89 | 461692 |
| 2025-11-11 | 9.58 | $9.99 | 606942 |
| 2025-11-10 | 9.40 | $9.82 | 660977 |
| 2025-11-07 | 9.25 | $9.39 | 389500 |
| 2025-11-06 | 9.19 | $9.33 | 560422 |
| 2025-11-05 | 9.14 | $9.24 | 333900 |
| 2025-11-04 | 9.10 | $9.11 | 437400 |
| 2025-11-03 | 9.10 | $9.16 | 349100 |
| 2025-10-31 | 9.08 | $9.06 | 371914 |
| 2025-10-30 | 9.09 | $8.97 | 279537 |
| 2025-10-29 | 9.13 | $9.11 | 470015 |
| 2025-10-28 | 9.14 | $9.22 | 325000 |
| 2025-10-27 | 9.11 | $9.19 | 351528 |
| 2025-10-24 | 9.09 | $9.16 | 305330 |
| 2025-10-23 | 9.07 | $9.01 | 278300 |
| 2025-10-22 | 9.09 | $9.04 | 413234 |
| 2025-10-21 | 9.11 | $8.92 | 311100 |
| 2025-10-20 | 9.17 | $9.08 | 311283 |
| 2025-10-17 | 9.20 | $9.05 | 274183 |
| 2025-10-16 | 9.24 | $9.17 | 251730 |
| 2025-10-15 | 9.25 | $9.29 | 336400 |
| 2025-10-14 | 9.23 | $9.26 | 354151 |
| 2025-10-13 | 9.20 | $9.27 | 563532 |
| 2025-10-10 | 9.17 | $9.01 | 568913 |
| 2025-10-09 | 9.22 | $9.12 | 257700 |
| 2025-10-08 | 9.24 | $9.15 | 233025 |
| 2025-10-07 | 9.25 | $9.12 | 311660 |
| 2025-10-06 | 9.27 | $9.14 | 363511 |
| 2025-10-03 | 9.29 | $9.23 | 323738 |
| 2025-10-02 | 9.29 | $9.25 | 739415 |
| 2025-10-01 | 9.28 | $9.33 | 494893 |
| 2025-09-30 | 9.24 | $9.16 | 274906 |
| 2025-09-29 | 9.24 | $9.15 | 295748 |
| 2025-09-26 | 9.24 | $9.12 | 293000 |
| 2025-09-25 | 9.25 | $9.14 | 337625 |
| 2025-09-24 | 9.26 | $9.34 | 424238 |
| 2025-09-23 | 9.20 | $9.32 | 286163 |
| 2025-09-22 | 9.14 | $9.19 | 452300 |
| 2025-09-19 | 9.11 | $9.26 | 669937 |
| 2025-09-18 | 9.04 | $9.37 | 667132 |
| 2025-09-17 | 8.92 | $9.00 | 583030 |
| 2025-09-16 | 8.90 | $8.94 | 439427 |
| 2025-09-15 | 8.89 | $8.87 | 348127 |
| 2025-09-12 | 8.90 | $8.86 | 385334 |
| 2025-09-11 | 8.93 | $8.91 | 804944 |
| 2025-09-10 | 8.94 | $8.87 | 292248 |
| 2025-09-09 | 8.96 | $8.90 | 367855 |
| 2025-09-08 | 8.99 | $9.01 | 323902 |
| 2025-09-05 | 8.98 | $8.98 | 411400 |
| 2025-09-04 | 8.99 | $9.03 | 276813 |
| 2025-09-03 | 8.98 | $8.99 | 344300 |
| 2025-09-02 | 8.98 | $8.94 | 478400 |
| 2025-08-29 | 9.00 | $9.20 | 352366 |
| 2025-08-28 | 8.95 | $9.20 | 230326 |
| 2025-08-27 | 8.89 | $9.14 | 290526 |
| 2025-08-26 | 8.83 | $9.09 | 187119 |
| 2025-08-25 | 8.78 | $9.06 | 329052 |
| 2025-08-22 | 8.74 | $9.14 | 369821 |
| 2025-08-21 | 8.66 | $8.91 | 257516 |
| 2025-08-20 | 8.65 | $8.92 | 322722 |
| 2025-08-19 | 8.63 | $8.97 | 334500 |
| 2025-08-18 | 8.61 | $8.84 | 400403 |
| 2025-08-15 | 8.62 | $8.88 | 363200 |
| 2025-08-14 | 8.64 | $8.84 | 333848 |
| 2025-08-13 | 8.67 | $8.98 | 366925 |
| 2025-08-12 | 8.68 | $8.87 | 512736 |
| 2025-08-11 | 8.73 | $8.65 | 621000 |
| 2025-08-08 | 8.87 | $8.69 | 1.6M |
| 2025-08-07 | 9.03 | $9.14 | 475600 |
| 2025-08-06 | 9.10 | $9.11 | 270485 |
| 2025-08-05 | 9.19 | $9.23 | 442644 |
| 2025-08-04 | 9.28 | $9.13 | 429145 |
| 2025-08-01 | 9.42 | $9.11 | 647006 |
| 2025-07-31 | 9.61 | $9.20 | 606124 |
| 2025-07-30 | 9.81 | $9.39 | 731902 |
| 2025-07-29 | 10.00 | $9.59 | 638676 |
| 2025-07-28 | 10.16 | $9.50 | 1.2M |
| 2025-07-25 | 10.40 | $9.73 | 1.6M |
| 2025-07-24 | 10.61 | $10.77 | 275319 |
| 2025-07-23 | 10.54 | $10.80 | 287732 |
| 2025-07-22 | 10.45 | $10.56 | 299340 |
| 2025-07-21 | 10.40 | $10.31 | 257433 |
| 2025-07-18 | 10.43 | $10.31 | 249782 |
| 2025-07-17 | 10.46 | $10.26 | 292300 |
| 2025-07-16 | 10.51 | $10.30 | 284949 |
| 2025-07-15 | 10.56 | $10.22 | 261700 |
| 2025-07-14 | 10.64 | $10.58 | 295826 |
| 2025-07-11 | 10.62 | $10.66 | 281490 |
| 2025-07-10 | 10.58 | $10.57 | 315000 |
| 2025-07-09 | 10.54 | $10.47 | 221606 |
| 2025-07-08 | 10.53 | $10.40 | 442100 |
| 2025-07-07 | 10.54 | $10.38 | 418332 |
| 2025-07-03 | 10.54 | $10.68 | 185944 |
| 2025-07-02 | 10.46 | $10.64 | 459700 |
| 2025-07-01 | 10.36 | $10.34 | 326900 |
| 2025-06-30 | 10.33 | $10.17 | 325100 |
| 2025-06-27 | 10.36 | $10.26 | 1.1M |
| 2025-06-26 | 10.35 | $10.30 | 285530 |
| 2025-06-25 | 10.33 | $10.13 | 423113 |
| 2025-06-24 | 10.35 | $10.38 | 267640 |
| 2025-06-23 | 10.30 | $10.46 | 405800 |
| 2025-06-20 | 10.20 | $10.18 | 335172 |
| 2025-06-18 | 10.17 | $10.09 | 373500 |
| 2025-06-17 | 10.16 | $9.96 | 275208 |
| 2025-06-16 | 10.19 | $10.15 | 231100 |
| 2025-06-13 | 10.16 | $10.12 | 208832 |
| 2025-06-12 | 10.14 | $10.22 | 244200 |
| 2025-06-11 | 10.07 | $10.13 | 261178 |
| 2025-06-10 | 10.01 | $10.28 | 330945 |
| 2025-06-09 | 9.89 | $10.01 | 251483 |
| 2025-06-06 | 9.83 | $9.79 | 203100 |
| 2025-06-05 | 9.83 | $9.65 | 274755 |
| 2025-06-04 | 9.87 | $9.80 | 279956 |
| 2025-06-03 | 9.86 | $9.85 | 248100 |
| 2025-06-02 | 9.84 | $9.87 | 202700 |
| 2025-05-30 | 9.81 | $9.89 | 188102 |
| 2025-05-29 | 9.76 | $9.86 | 212594 |
| 2025-05-28 | 9.72 | $9.74 | 302029 |
| 2025-05-27 | 9.70 | $9.92 | 364800 |
| 2025-05-23 | 9.62 | $9.59 | 300918 |
| 2025-05-22 | 9.62 | $9.50 | 341851 |
| 2025-05-21 | 9.66 | $9.46 | 392065 |
| 2025-05-20 | 9.71 | $9.68 | 254000 |
| 2025-05-19 | 9.71 | $9.74 | 273759 |
| 2025-05-16 | 9.69 | $9.80 | 274237 |
| 2025-05-15 | 9.65 | $9.77 | 240602 |
| 2025-05-14 | 9.61 | $9.53 | 363123 |
| 2025-05-13 | 9.63 | $9.91 | 449801 |
| 2025-05-12 | 9.55 | $9.65 | 358384 |
| 2025-05-09 | 9.52 | $9.62 | 361332 |
| 2025-05-08 | 9.51 | $9.36 | 390630 |
| 2025-05-07 | 9.57 | $9.27 | 427650 |
| 2025-05-06 | 9.68 | $9.38 | 364300 |
| 2025-05-05 | 9.77 | $9.64 | 294700 |
| 2025-05-02 | 9.81 | $9.88 | 193672 |
| 2025-05-01 | 9.78 | $9.85 | 256939 |
| 2025-04-30 | 9.75 | $9.93 | 267718 |
| 2025-04-29 | 9.70 | $9.96 | 251553 |
| 2025-04-28 | 9.62 | $9.95 | 269133 |
| 2025-04-25 | 9.53 | $9.81 | 185716 |
| 2025-04-24 | 9.48 | $9.71 | 279770 |
| 2025-04-23 | 9.44 | $9.80 | 282500 |
| 2025-04-22 | 9.37 | $9.88 | 290698 |
| 2025-04-21 | 9.27 | $9.74 | 503974 |
| 2025-04-17 | 9.20 | $9.58 | 400917 |
| 2025-04-16 | 9.16 | $9.48 | 254548 |
| 2025-04-15 | 9.16 | $9.56 | 368724 |
| 2025-04-14 | 9.14 | $9.42 | 310134 |
| 2025-04-11 | 9.18 | $9.18 | 497700 |
| 2025-04-10 | 9.30 | $9.12 | 470317 |
| 2025-04-09 | 9.48 | $9.35 | 746800 |
| 2025-04-08 | 9.63 | $8.95 | 856972 |
| 2025-04-07 | 9.95 | $9.46 | 834011 |
| 2025-04-04 | 10.18 | $10.03 | 585822 |
| 2025-04-03 | 10.29 | $10.51 | 523834 |
| 2025-04-02 | 10.28 | $10.32 | 326103 |
| 2025-04-01 | 10.33 | $10.38 | 346900 |
| 2025-03-31 | 10.37 | $10.52 | 365500 |
| 2025-03-28 | 10.38 | $10.64 | 404458 |
| 2025-03-27 | 10.37 | $10.42 | 271400 |
| 2025-03-26 | 10.42 | $10.45 | 212934 |
| 2025-03-25 | 10.48 | $10.41 | 250329 |
| 2025-03-24 | 10.57 | $10.51 | 319507 |
| 2025-03-21 | 10.65 | $10.45 | 486900 |
| 2025-03-20 | 10.78 | $10.67 | 218352 |
| 2025-03-19 | 10.86 | $10.70 | 322814 |
| 2025-03-18 | 10.96 | $10.81 | 262100 |
| 2025-03-17 | 11.04 | $10.87 | 311117 |
| 2025-03-14 | 11.12 | $10.82 | 501025 |
| 2025-03-13 | 11.24 | $10.57 | 499879 |
| 2025-03-12 | 11.47 | $11.03 | 324700 |
| 2025-03-11 | 11.60 | $11.16 | 344399 |
| 2025-03-10 | 11.71 | $11.49 | 312727 |
| 2025-03-07 | 11.74 | $11.56 | 292702 |
| 2025-03-06 | 11.75 | $11.69 | 301100 |
| 2025-03-05 | 11.72 | $11.84 | 396904 |
| 2025-03-04 | 11.63 | $11.70 | 750067 |
| 2025-03-03 | 11.56 | $11.34 | 490662 |
| 2025-02-28 | 11.59 | $11.46 | 1.3M |
| 2025-02-27 | 11.59 | $11.60 | 368503 |
| 2025-02-26 | 11.53 | $11.33 | 336084 |
| 2025-02-25 | 11.54 | $11.42 | 404391 |
| 2025-02-24 | 11.53 | $11.15 | 335510 |
| 2025-02-21 | 11.59 | $11.11 | 617137 |
| 2025-02-20 | 11.68 | $11.67 | 388800 |
| 2025-02-19 | 11.60 | $11.52 | 233925 |
| 2025-02-18 | 11.54 | $11.69 | 370611 |
| 2025-02-14 | 11.42 | $11.62 | 348600 |
| 2025-02-13 | 11.29 | $11.67 | 481497 |
| 2025-02-12 | 11.10 | $11.59 | 1.1M |
| 2025-02-11 | 10.91 | $10.97 | 1.0M |
| 2025-02-10 | 10.86 | $10.70 | 224645 |
| 2025-02-07 | 10.89 | $10.75 | 198394 |
| 2025-02-06 | 10.90 | $10.85 | 154803 |
| 2025-02-05 | 10.89 | $10.91 | 164900 |
| 2025-02-04 | 10.85 | $10.92 | 226244 |
| 2025-02-03 | 10.81 | $10.74 | 212912 |
| 2025-01-31 | 10.81 | $10.86 | 257700 |
| 2025-01-30 | 10.77 | $10.85 | 215865 |
| 2025-01-29 | 10.72 | $10.78 | 283626 |
| 2025-01-28 | 10.69 | $10.81 | 209543 |
| 2025-01-27 | 10.65 | $10.86 | 426433 |
| 2025-01-24 | 10.57 | $10.52 | 334830 |
| 2025-01-23 | 10.59 | $10.43 | 344686 |
| 2025-01-22 | 10.65 | $10.45 | 687530 |
| 2025-01-21 | 10.71 | $11.06 | 422273 |
| 2025-01-17 | 10.60 | $10.77 | 268941 |
| 2025-01-16 | 10.55 | $10.82 | 212034 |
| 2025-01-15 | 10.48 | $10.64 | 206671 |
| 2025-01-14 | 10.45 | $10.53 | 249520 |
| 2025-01-13 | 10.46 | $10.43 | 353013 |
| 2025-01-10 | 10.51 | $10.40 | 299400 |
| 2025-01-08 | 10.57 | $10.61 | 295300 |
| 2025-01-07 | 10.60 | $10.62 | 268645 |
| 2025-01-06 | 10.62 | $10.89 | 372015 |
| 2025-01-03 | 10.57 | $10.88 | 251757 |
| 2025-01-02 | 10.52 | $10.76 | 213391 |
| 2024-12-31 | 10.50 | $10.85 | 337200 |
| 2024-12-30 | 10.45 | $10.69 | 497431 |
| 2024-12-27 | 10.46 | $10.64 | 321600 |
| 2024-12-26 | 10.48 | $10.67 | 262548 |
| 2024-12-24 | 10.51 | $10.57 | 148200 |
| 2024-12-23 | 10.58 | $10.48 | 503390 |
| 2024-12-20 | 10.71 | $10.54 | 549541 |
| 2024-12-19 | 10.85 | $10.51 | 471776 |
| 2024-12-18 | 11.04 | $10.93 | 672147 |
| 2024-12-17 | 11.14 | $11.25 | 322900 |
| 2024-12-16 | 11.17 | $11.12 | 417900 |
| 2024-12-13 | 11.26 | $11.21 | 343153 |
| 2024-12-12 | 11.34 | $11.25 | 308500 |
| 2024-12-11 | 11.43 | $11.42 | 301555 |
| 2024-12-10 | 11.50 | $11.53 | 314600 |
| 2024-12-09 | 11.55 | $11.40 | 408731 |
| 2024-12-06 | 11.65 | $11.65 | 299612 |
| 2024-12-05 | 11.71 | $11.80 | 238839 |
| 2024-12-04 | 11.74 | $11.84 | 287040 |
| 2024-12-03 | 11.76 | $12.03 | 340400 |
| 2024-12-02 | 11.74 | $11.87 | 431512 |
| 2024-11-29 | 11.76 | $12.01 | 200000 |
| 2024-11-27 | 11.75 | $12.07 | 265200 |
| 2024-11-26 | 11.73 | $11.93 | 224911 |
| 2024-11-25 | 11.76 | $12.08 | 332516 |
| 2024-11-22 | 11.75 | $12.05 | 205400 |
| 2024-11-21 | 11.76 | $11.82 | 236000 |
| 2024-11-20 | 11.85 | $11.85 | 265781 |
| 2024-11-19 | 11.96 | $11.97 | 286200 |
| 2024-11-18 | 12.06 | $11.85 | 349321 |
| 2024-11-15 | 12.23 | $11.99 | 288900 |
| 2024-11-14 | 12.40 | $11.97 | 337244 |
| 2024-11-13 | 12.62 | $12.20 | 293882 |
| 2024-11-12 | 12.83 | $12.34 | 285100 |
| 2024-11-11 | 13.03 | $12.57 | 361446 |
| 2024-11-08 | 13.21 | $12.91 | 408233 |
| 2024-11-07 | 13.32 | $13.38 | 328078 |
| 2024-11-06 | 13.31 | $13.66 | 302100 |
| 2024-11-05 | 13.21 | $13.59 | 201600 |
| 2024-11-04 | 13.12 | $13.26 | 238370 |
| 2024-11-01 | 13.11 | $13.12 | 149345 |
| 2024-10-31 | 13.14 | $13.03 | 187987 |
| 2024-10-30 | 13.21 | $13.34 | 136500 |
| 2024-10-29 | 13.21 | $13.28 | 140604 |
| 2024-10-28 | 13.22 | $13.30 | 140940 |
| 2024-10-25 | 13.24 | $13.20 | 157200 |
| 2024-10-24 | 13.29 | $13.29 | 169509 |
| 2024-10-23 | 13.33 | $13.38 | 155280 |
| 2024-10-22 | 13.35 | $13.27 | 132695 |
| 2024-10-21 | 13.41 | $13.34 | 160338 |
| 2024-10-18 | 13.47 | $13.50 | 140100 |
| 2024-10-17 | 13.49 | $13.54 | 156801 |
| 2024-10-16 | 13.51 | $13.65 | 288400 |
| 2024-10-15 | 13.50 | $13.55 | 232313 |
| 2024-10-14 | 13.51 | $13.49 | 110300 |
| 2024-10-11 | 13.56 | $13.51 | 130211 |
| 2024-10-10 | 13.61 | $13.46 | 174700 |
| 2024-10-09 | 13.69 | $13.56 | 98903 |
| 2024-10-08 | 13.75 | $13.61 | 143122 |
| 2024-10-07 | 13.82 | $13.68 | 154500 |
| 2024-10-04 | 13.88 | $13.80 | 183500 |
| 2024-10-03 | 13.91 | $13.83 | 100300 |
| 2024-10-02 | 13.94 | $13.85 | 120200 |
| 2024-10-01 | 13.98 | $13.79 | 143700 |
| 2024-09-30 | 14.04 | $13.90 | 162167 |
| 2024-09-27 | 14.08 | $13.84 | 131201 |
| 2024-09-26 | 14.14 | $13.84 | 181900 |
| 2024-09-25 | 14.22 | $13.91 | 206708 |
| 2024-09-24 | 14.29 | $14.10 | 178300 |
| 2024-09-23 | 14.31 | $14.01 | 205300 |
| 2024-09-20 | 14.37 | $13.91 | 550733 |
| 2024-09-19 | 14.46 | $14.37 | 159900 |
| 2024-09-18 | 14.43 | $14.43 | 116600 |
| 2024-09-17 | 14.36 | $14.56 | 127127 |
| 2024-09-16 | 14.24 | $14.59 | 121500 |
| 2024-09-13 | 14.07 | $14.82 | 177341 |
| 2024-09-12 | 13.80 | $14.47 | 191200 |
| 2024-09-11 | 13.57 | $13.87 | 90600 |
| 2024-09-10 | 13.49 | $13.92 | 161200 |
| 2024-09-09 | 13.38 | $13.61 | 158328 |
| 2024-09-06 | 13.34 | $13.44 | 115904 |
| 2024-09-05 | 13.35 | $13.48 | 88000 |
| 2024-09-04 | 13.35 | $13.47 | 145600 |
| 2024-09-03 | 13.36 | $13.50 | 167056 |
| 2024-08-30 | 13.37 | $13.57 | 115798 |
| 2024-08-29 | 13.36 | $13.50 | 109635 |
| 2024-08-28 | 13.37 | $13.39 | 134708 |
| 2024-08-27 | 13.43 | $13.62 | 113519 |
| 2024-08-26 | 13.43 | $13.76 | 115000 |
| 2024-08-23 | 13.39 | $13.63 | 183331 |
| 2024-08-22 | 13.38 | $13.38 | 152000 |
| 2024-08-21 | 13.46 | $13.57 | 172537 |
| 2024-08-20 | 13.51 | $13.71 | 223243 |
| 2024-08-19 | 13.52 | $13.68 | 118700 |
| 2024-08-16 | 13.55 | $13.62 | 147383 |
| 2024-08-15 | 13.61 | $13.69 | 142719 |
| 2024-08-14 | 13.67 | $13.60 | 124300 |
| 2024-08-13 | 13.78 | $13.68 | 209756 |
| 2024-08-12 | 13.88 | $13.61 | 201406 |
| 2024-08-09 | 14.04 | $13.79 | 172600 |
| 2024-08-08 | 14.17 | $13.97 | 122056 |
| 2024-08-07 | 14.28 | $13.82 | 166112 |
| 2024-08-06 | 14.46 | $13.95 | 170805 |
| 2024-08-05 | 14.64 | $13.75 | 269058 |
| 2024-08-02 | 14.92 | $14.43 | 151915 |
| 2024-08-01 | 15.04 | $14.52 | 258900 |
| 2024-07-31 | 15.15 | $14.85 | 228062 |
| 2024-07-30 | 15.18 | $14.96 | 131304 |
| 2024-07-29 | 15.17 | $14.84 | 131624 |
| 2024-07-26 | 15.20 | $14.98 | 134400 |
| 2024-07-25 | 15.18 | $14.85 | 163213 |
| 2024-07-24 | 15.19 | $14.79 | 150818 |
| 2024-07-23 | 15.21 | $15.14 | 139796 |
| 2024-07-22 | 15.11 | $15.00 | 191348 |
| 2024-07-19 | 15.03 | $14.79 | 126800 |
| 2024-07-18 | 14.99 | $14.97 | 164914 |
| 2024-07-17 | 14.88 | $15.20 | 198601 |
| 2024-07-16 | 14.66 | $15.07 | 194351 |
| 2024-07-15 | 14.42 | $15.00 | 282850 |
| 2024-07-12 | 14.15 | $14.56 | 150002 |
| 2024-07-11 | 13.96 | $14.64 | 296928 |
| 2024-07-10 | 13.69 | $13.93 | 178015 |
| 2024-07-09 | 13.59 | $13.66 | 113800 |
| 2024-07-08 | 13.55 | $13.70 | 151011 |
| 2024-07-05 | 13.49 | $13.55 | 131300 |
| 2024-07-03 | 13.46 | $13.50 | 59100 |
| 2024-07-02 | 13.44 | $13.50 | 124200 |
| 2024-07-01 | 13.42 | $13.50 | 244327 |
| 2024-06-28 | 13.39 | $13.69 | 414341 |
| 2024-06-27 | 13.29 | $13.52 | 192044 |
| 2024-06-26 | 13.23 | $13.24 | 148258 |
| 2024-06-25 | 13.24 | $13.11 | 108900 |
| 2024-06-24 | 13.29 | $13.21 | 134858 |
| 2024-06-21 | 13.33 | $13.18 | 222603 |
| 2024-06-20 | 13.39 | $13.20 | 165800 |
| 2024-06-18 | 13.45 | $13.30 | 127300 |
| 2024-06-17 | 13.49 | $13.54 | 142812 |
| 2024-06-14 | 13.46 | $13.38 | 167434 |
| 2024-06-13 | 13.47 | $13.55 | 150613 |
| 2024-06-12 | 13.44 | $13.49 | 213500 |
| 2024-06-11 | 13.41 | $13.45 | 139715 |
| 2024-06-10 | 13.39 | $13.20 | 127407 |
| 2024-06-07 | 13.45 | $13.26 | 98200 |
| 2024-06-06 | 13.50 | $13.46 | 89906 |
| 2024-06-05 | 13.49 | $13.38 | 116846 |
| 2024-06-04 | 13.50 | $13.49 | 110400 |
| 2024-06-03 | 13.48 | $13.45 | 105456 |
| 2024-05-31 | 13.47 | $13.50 | 145404 |
| 2024-05-30 | 13.43 | $13.28 | 133716 |
| 2024-05-29 | 13.46 | $13.06 | 221838 |
| 2024-05-28 | 13.55 | $13.35 | 184856 |
| 2024-05-24 | 13.58 | $13.32 | 122815 |
| 2024-05-23 | 13.62 | $13.33 | 257932 |
| 2024-05-22 | 13.65 | $13.66 | 247122 |
| 2024-05-21 | 13.59 | $13.85 | 543645 |
| 2024-05-20 | 13.45 | $13.26 | 146644 |
| 2024-05-17 | 13.46 | $13.43 | 118900 |
| 2024-05-16 | 13.42 | $13.45 | 124216 |
| 2024-05-15 | 13.35 | $13.45 | 157818 |
| 2024-05-14 | 13.28 | $13.33 | 139700 |
| 2024-05-13 | 13.22 | $13.14 | 117358 |
| 2024-05-10 | 13.20 | $13.39 | 170823 |
| 2024-05-09 | 13.10 | $13.32 | 204400 |
| 2024-05-08 | 12.99 | $13.22 | 219500 |
| 2024-05-07 | 12.90 | $13.05 | 214548 |
| 2024-05-06 | 12.84 | $12.98 | 148741 |
| 2024-05-03 | 12.78 | $12.92 | 138948 |
| 2024-05-02 | 12.73 | $13.01 | 167240 |
| 2024-05-01 | 12.65 | $12.76 | 126316 |
| 2024-04-30 | 12.63 | $12.68 | 144900 |
| 2024-04-29 | 12.62 | $12.72 | 121369 |
| 2024-04-26 | 12.61 | $12.68 | 108262 |
| 2024-04-25 | 12.61 | $12.64 | 115720 |
| 2024-04-24 | 12.62 | $12.70 | 136270 |
| 2024-04-23 | 12.62 | $12.75 | 124554 |
| 2024-04-22 | 12.60 | $12.77 | 110445 |
| 2024-04-19 | 12.58 | $12.69 | 197965 |
| 2024-04-18 | 12.57 | $12.39 | 138300 |
| 2024-04-17 | 12.67 | $12.40 | 127837 |
| 2024-04-16 | 12.79 | $12.42 | 198745 |
| 2024-04-15 | 12.92 | $12.63 | 252600 |
| 2024-04-12 | 13.03 | $12.89 | 174424 |
| 2024-04-11 | 13.07 | $12.96 | 227440 |
| 2024-04-10 | 13.10 | $12.87 | 424044 |
| 2024-04-09 | 13.16 | $13.46 | 245323 |
| 2024-04-08 | 13.05 | $12.97 | 212918 |
| 2024-04-05 | 13.08 | $13.00 | 182371 |
| 2024-04-04 | 13.10 | $13.02 | 191374 |
| 2024-04-03 | 13.11 | $13.16 | 150500 |
| 2024-04-02 | 13.09 | $13.08 | 158900 |
| 2024-04-01 | 13.08 | $13.09 | 158141 |
| 2024-03-28 | 13.07 | $13.34 | 244100 |
| 2024-03-27 | 12.99 | $13.07 | 179086 |
| 2024-03-26 | 12.96 | $12.84 | 156452 |
| 2024-03-25 | 13.01 | $13.08 | 168300 |
| 2024-03-22 | 12.99 | $12.89 | 142861 |
| 2024-03-21 | 13.03 | $13.17 | 148401 |
| 2024-03-20 | 13.00 | $13.14 | 156857 |
| 2024-03-19 | 12.96 | $12.91 | 129980 |
| 2024-03-18 | 12.99 | $12.88 | 161545 |
| 2024-03-15 | 13.04 | $13.00 | 262600 |
| 2024-03-14 | 13.06 | $12.94 | 202841 |
| 2024-03-13 | 13.11 | $13.20 | 139854 |
| 2024-03-12 | 13.09 | $13.16 | 129608 |
| 2024-03-11 | 13.08 | $13.30 | 143649 |
| 2024-03-08 | 13.02 | $13.30 | 201400 |
| 2024-03-07 | 12.96 | $13.13 | 139891 |
| 2024-03-06 | 12.93 | $13.16 | 175200 |
| 2024-03-05 | 12.90 | $12.97 | 142244 |
| 2024-03-04 | 12.91 | $13.15 | 161620 |
| 2024-03-01 | 12.88 | $13.13 | 162600 |
| 2024-02-29 | 12.86 | $13.01 | 276948 |
| 2024-02-28 | 12.87 | $12.85 | 199500 |
| 2024-02-27 | 12.94 | $12.86 | 210758 |
| 2024-02-26 | 13.03 | $12.92 | 213800 |
| 2024-02-23 | 13.12 | $13.02 | 176800 |
| 2024-02-22 | 13.20 | $13.01 | 283843 |
| 2024-02-21 | 13.31 | $13.15 | 518946 |
| 2024-02-20 | 13.40 | $13.58 | 212707 |
| 2024-02-16 | 13.38 | $13.49 | 178100 |
| 2024-02-15 | 13.38 | $13.58 | 231800 |
| 2024-02-14 | 13.36 | $13.22 | 168314 |
| 2024-02-13 | 13.45 | $13.16 | 354575 |
| 2024-02-12 | 13.59 | $13.81 | 181526 |
| 2024-02-09 | 13.55 | $13.51 | 218944 |
| 2024-02-08 | 13.61 | $13.51 | 206549 |
| 2024-02-07 | 13.67 | $13.42 | 226551 |
| 2024-02-06 | 13.79 | $13.56 | 176307 |
| 2024-02-05 | 13.88 | $13.60 | 292700 |
| 2024-02-02 | 13.98 | $13.68 | 387200 |
| 2024-02-01 | 14.09 | $14.27 | 306220 |
| 2024-01-31 | 14.02 | $14.16 | 373266 |
| 2024-01-30 | 13.98 | $14.16 | 199324 |
| 2024-01-29 | 13.94 | $14.34 | 172500 |
| 2024-01-26 | 13.82 | $14.08 | 145432 |
| 2024-01-25 | 13.77 | $13.97 | 138511 |
| 2024-01-24 | 13.74 | $13.78 | 186956 |
| 2024-01-23 | 13.76 | $13.97 | 166143 |
| 2024-01-22 | 13.74 | $13.89 | 196800 |
| 2024-01-19 | 13.74 | $13.63 | 204100 |
| 2024-01-18 | 13.83 | $13.53 | 258422 |
| 2024-01-17 | 13.96 | $13.66 | 339250 |
| 2024-01-16 | 14.09 | $14.25 | 243714 |
| 2024-01-12 | 14.07 | $14.13 | 184716 |
| 2024-01-11 | 14.08 | $14.10 | 177648 |
| 2024-01-10 | 14.10 | $14.06 | 204300 |
| 2024-01-09 | 14.14 | $14.12 | 154400 |
| 2024-01-08 | 14.17 | $14.20 | 209600 |
| 2024-01-05 | 14.18 | $13.81 | 159583 |
| 2024-01-04 | 14.33 | $13.95 | 212907 |
| 2024-01-03 | 14.46 | $14.07 | 180202 |
| 2024-01-02 | 14.58 | $14.47 | 237367 |
| 2023-12-29 | 14.59 | $14.45 | 199931 |
| 2023-12-28 | 14.62 | $14.73 | 208900 |
| 2023-12-27 | 14.57 | $14.74 | 208276 |
| 2023-12-26 | 14.49 | $14.64 | 215408 |
| 2023-12-22 | 14.44 | $14.52 | 150901 |
| 2023-12-21 | 14.40 | $14.54 | 153700 |
| 2023-12-20 | 14.36 | $14.40 | 258900 |
| 2023-12-19 | 14.34 | $14.38 | 261300 |
| 2023-12-18 | 14.33 | $13.98 | 310724 |
| 2023-12-15 | 14.45 | $14.55 | 424506 |
| 2023-12-14 | 14.41 | $14.66 | 295632 |
| 2023-12-13 | 14.32 | $14.46 | 500420 |
| 2023-12-12 | 14.28 | $13.88 | 208704 |
| 2023-12-11 | 14.41 | $14.02 | 250310 |
| 2023-12-08 | 14.53 | $14.21 | 202100 |
| 2023-12-07 | 14.62 | $14.34 | 210608 |
| 2023-12-06 | 14.68 | $14.49 | 172672 |
| 2023-12-05 | 14.70 | $14.55 | 160205 |
| 2023-12-04 | 14.70 | $14.84 | 154101 |
| 2023-12-01 | 14.61 | $14.71 | 290200 |
| 2023-11-30 | 14.54 | $14.35 | 188700 |
| 2023-11-29 | 14.57 | $14.51 | 152400 |
| 2023-11-28 | 14.54 | $14.43 | 134500 |
| 2023-11-27 | 14.54 | $14.39 | 150657 |
| 2023-11-24 | 14.55 | $14.47 | 110231 |
| 2023-11-22 | 14.52 | $14.46 | 137400 |
| 2023-11-21 | 14.50 | $14.43 | 127200 |
| 2023-11-20 | 14.47 | $14.34 | 155360 |
| 2023-11-17 | 14.47 | $14.41 | 131500 |
| 2023-11-16 | 14.44 | $14.49 | 127751 |
| 2023-11-15 | 14.38 | $14.65 | 131925 |
| 2023-11-14 | 14.25 | $14.73 | 198746 |
| 2023-11-13 | 14.06 | $14.09 | 149609 |
| 2023-11-10 | 14.04 | $13.83 | 142839 |
| 2023-11-09 | 14.09 | $13.62 | 148239 |
| 2023-11-08 | 14.23 | $13.80 | 260100 |
| 2023-11-07 | 14.33 | $14.52 | 132952 |
| 2023-11-06 | 14.22 | $14.50 | 193133 |
| 2023-11-03 | 14.10 | $14.96 | 218441 |
| 2023-11-02 | 13.81 | $14.33 | 191523 |
| 2023-11-01 | 13.65 | $13.77 | 138957 |
| 2023-10-31 | 13.64 | $13.66 | 150429 |
| 2023-10-30 | 13.66 | $13.58 | 146849 |
| 2023-10-27 | 13.72 | $13.57 | 192000 |
| 2023-10-26 | 13.79 | $13.69 | 161100 |
| 2023-10-25 | 13.85 | $13.72 | 98807 |
| 2023-10-24 | 13.92 | $14.02 | 109123 |
| 2023-10-23 | 13.90 | $13.85 | 122117 |
| 2023-10-20 | 13.94 | $13.87 | 153000 |
| 2023-10-19 | 13.99 | $13.86 | 141076 |
| 2023-10-18 | 14.05 | $14.00 | 99544 |
| 2023-10-17 | 14.08 | $14.21 | 177152 |
| 2023-10-16 | 14.06 | $14.31 | 142805 |
| 2023-10-13 | 14.01 | $14.12 | 110200 |
| 2023-10-12 | 14.00 | $14.32 | 158013 |
| 2023-10-11 | 13.94 | $14.45 | 152700 |
| 2023-10-10 | 13.82 | $14.14 | 124024 |
| 2023-10-09 | 13.79 | $14.21 | 97600 |
| 2023-10-06 | 13.73 | $14.08 | 136945 |
| 2023-10-05 | 13.71 | $13.93 | 143549 |
| 2023-10-04 | 13.74 | $13.82 | 113066 |
| 2023-10-03 | 13.82 | $13.74 | 176977 |
| 2023-10-02 | 13.95 | $13.95 | 166144 |
| 2023-09-29 | 14.04 | $14.23 | 190835 |
| 2023-09-28 | 14.08 | $14.12 | 170136 |
| 2023-09-27 | 14.18 | $13.94 | 144342 |
| 2023-09-26 | 14.35 | $14.11 | 170700 |
| 2023-09-25 | 14.52 | $14.47 | 156000 |
| 2023-09-22 | 14.62 | $14.43 | 158327 |
| 2023-09-21 | 14.76 | $14.35 | 234212 |
| 2023-09-20 | 14.96 | $14.98 | 107678 |
| 2023-09-19 | 15.01 | $14.99 | 165305 |
| 2023-09-18 | 15.08 | $15.05 | 134655 |
| 2023-09-15 | 15.14 | $15.26 | 626954 |
| 2023-09-14 | 15.16 | $15.55 | 104543 |
| 2023-09-13 | 15.09 | $15.21 | 112200 |
| 2023-09-12 | 15.12 | $15.17 | 89631 |
| 2023-09-11 | 15.17 | $15.05 | 97927 |
| 2023-09-08 | 15.28 | $15.10 | 134818 |
| 2023-09-07 | 15.40 | $15.16 | 135700 |
| 2023-09-06 | 15.54 | $15.43 | 89005 |
| 2023-09-05 | 15.62 | $15.64 | 103624 |
| 2023-09-01 | 15.66 | $15.85 | 112613 |
| 2023-08-31 | 15.64 | $15.73 | 180936 |
| 2023-08-30 | 15.66 | $16.01 | 110466 |
| 2023-08-29 | 15.60 | $15.92 | 112511 |
| 2023-08-28 | 15.56 | $15.93 | 104137 |
| 2023-08-25 | 15.51 | $15.70 | 81100 |
| 2023-08-24 | 15.53 | $15.72 | 83300 |
| 2023-08-23 | 15.56 | $15.89 | 124500 |
| 2023-08-22 | 15.54 | $15.38 | 144026 |
| 2023-08-21 | 15.69 | $15.28 | 202100 |
| 2023-08-18 | 15.91 | $15.52 | 294633 |
| 2023-08-17 | 16.11 | $15.92 | 97505 |
| 2023-08-16 | 16.22 | $16.14 | 97700 |
| 2023-08-15 | 16.30 | $15.96 | 139445 |
| 2023-08-14 | 16.45 | $16.33 | 103330 |
| 2023-08-11 | 16.52 | $16.46 | 100122 |
| 2023-08-10 | 16.56 | $16.25 | 101500 |
| 2023-08-09 | 16.68 | $16.52 | 151100 |
| 2023-08-08 | 16.74 | $16.78 | 126934 |
| 2023-08-07 | 16.73 | $16.87 | 102630 |
| 2023-08-04 | 16.69 | $16.63 | 76040 |
| 2023-08-03 | 16.72 | $16.58 | 115105 |
| 2023-08-02 | 16.77 | $16.56 | 113966 |
| 2023-08-01 | 16.84 | $16.70 | 108047 |
| 2023-07-31 | 16.87 | $16.74 | 139417 |
| 2023-07-28 | 16.90 | $16.40 | 122900 |
| 2023-07-27 | 17.04 | $16.37 | 221500 |
| 2023-07-26 | 17.22 | $17.16 | 173000 |
| 2023-07-25 | 17.18 | $17.23 | 108600 |
| 2023-07-24 | 17.11 | $17.22 | 121936 |
| 2023-07-21 | 17.03 | $17.29 | 131526 |
| 2023-07-20 | 16.90 | $17.15 | 102900 |
| 2023-07-19 | 16.78 | $17.04 | 113100 |
| 2023-07-18 | 16.67 | $16.93 | 143400 |
| 2023-07-17 | 16.57 | $17.03 | 227600 |
| 2023-07-14 | 16.41 | $16.61 | 106869 |
| 2023-07-13 | 16.35 | $16.52 | 105008 |
| 2023-07-12 | 16.31 | $16.49 | 130400 |
| 2023-07-11 | 16.27 | $16.39 | 125219 |
| 2023-07-10 | 16.25 | $16.13 | 123444 |
| 2023-07-07 | 16.32 | $16.25 | 110331 |
| 2023-07-06 | 16.36 | $16.22 | 124204 |
| 2023-07-05 | 16.42 | $16.36 | 137558 |
| 2023-07-03 | 16.44 | $16.46 | 72700 |
| 2023-06-30 | 16.44 | $16.27 | 251447 |
| 2023-06-29 | 16.50 | $16.50 | 96260 |
| 2023-06-28 | 16.51 | $16.14 | 120500 |
| 2023-06-27 | 16.62 | $16.44 | 129110 |
| 2023-06-26 | 16.66 | $16.36 | 142207 |
| 2023-06-23 | 16.74 | $15.94 | 860200 |
| 2023-06-22 | 16.96 | $16.11 | 124071 |
| 2023-06-21 | 17.17 | $16.30 | 172437 |
| 2023-06-20 | 17.36 | $16.57 | 182025 |
| 2023-06-16 | 17.50 | $17.24 | 238400 |
| 2023-06-15 | 17.45 | $17.26 | 187570 |
| 2023-06-14 | 17.38 | $17.20 | 145707 |
| 2023-06-13 | 17.29 | $17.08 | 166700 |
| 2023-06-12 | 17.22 | $17.19 | 152300 |
| 2023-06-09 | 17.08 | $17.16 | 112785 |
| 2023-06-08 | 16.92 | $17.34 | 180379 |
| 2023-06-07 | 16.66 | $17.37 | 263500 |
| 2023-06-06 | 16.32 | $17.04 | 221700 |
| 2023-06-05 | 16.01 | $16.43 | 173148 |
| 2023-06-02 | 15.83 | $16.49 | 208924 |
| 2023-06-01 | 15.58 | $15.89 | 146797 |
| 2023-05-31 | 15.46 | $15.81 | 205217 |
| 2023-05-30 | 15.35 | $15.77 | 201460 |
| 2023-05-26 | 15.23 | $15.39 | 126916 |
| 2023-05-25 | 15.20 | $15.16 | 153215 |
| 2023-05-24 | 15.25 | $15.24 | 201061 |
| 2023-05-23 | 15.28 | $15.70 | 211050 |
| 2023-05-22 | 15.17 | $15.39 | 148566 |
| 2023-05-19 | 15.15 | $15.22 | 149852 |
| 2023-05-18 | 15.18 | $15.31 | 185309 |
| 2023-05-17 | 15.19 | $15.23 | 165868 |
| 2023-05-16 | 15.23 | $15.04 | 168213 |
| 2023-05-15 | 15.35 | $15.37 | 162014 |
| 2023-05-12 | 15.40 | $15.57 | 217555 |
| 2023-05-11 | 15.40 | $15.55 | 214833 |
| 2023-05-10 | 15.40 | $15.20 | 256100 |
| 2023-05-09 | 15.53 | $15.33 | 341733 |
| 2023-05-08 | 15.64 | $15.77 | 143600 |
| 2023-05-05 | 15.65 | $15.86 | 212144 |
| 2023-05-04 | 15.63 | $15.42 | 206400 |
| 2023-05-03 | 15.75 | $15.36 | 196818 |
| 2023-05-02 | 15.92 | $15.32 | 265300 |
| 2023-05-01 | 16.15 | $15.97 | 220000 |
| 2023-04-28 | 16.22 | $16.11 | 149900 |
| 2023-04-27 | 16.26 | $15.98 | 115931 |
| 2023-04-26 | 16.36 | $15.79 | 209621 |
| 2023-04-25 | 16.53 | $16.05 | 131106 |
| 2023-04-24 | 16.66 | $16.42 | 115486 |
| 2023-04-21 | 16.71 | $16.42 | 134524 |
| 2023-04-20 | 16.76 | $16.41 | 117623 |
| 2023-04-19 | 16.82 | $16.74 | 138500 |
| 2023-04-18 | 16.79 | $16.67 | 160242 |
| 2023-04-17 | 16.77 | $16.80 | 178108 |
| 2023-04-14 | 16.71 | $16.48 | 259144 |
| 2023-04-13 | 16.73 | $16.72 | 198103 |
| 2023-04-12 | 16.68 | $16.69 | 138245 |
| 2023-04-11 | 16.63 | $16.91 | 238437 |
| 2023-04-10 | 16.50 | $17.01 | 204822 |
| 2023-04-06 | 16.30 | $16.79 | 149000 |
| 2023-04-05 | 16.13 | $16.58 | 174600 |
| 2023-04-04 | 16.00 | $16.57 | 196200 |
| 2023-04-03 | 15.84 | $16.44 | 305900 |
| 2023-03-31 | 15.70 | $16.65 | 327000 |
| 2023-03-30 | 15.46 | $16.09 | 148350 |
| 2023-03-29 | 15.36 | $15.96 | 216336 |
| 2023-03-28 | 15.29 | $15.89 | 197409 |
| 2023-03-27 | 15.24 | $15.77 | 269329 |
| 2023-03-24 | 15.23 | $15.57 | 666300 |
| 2023-03-23 | 15.29 | $15.04 | 400891 |
| 2023-03-22 | 15.54 | $15.39 | 304551 |
| 2023-03-21 | 15.76 | $16.07 | 191800 |
| 2023-03-20 | 15.82 | $15.81 | 183821 |
| 2023-03-17 | 15.98 | $15.64 | 516901 |
| 2023-03-16 | 16.26 | $16.12 | 226743 |
| 2023-03-15 | 16.44 | $16.62 | 255521 |
| 2023-03-14 | 16.53 | $16.43 | 225477 |
| 2023-03-13 | 16.70 | $16.27 | 263939 |
| 2023-03-10 | 16.97 | $16.38 | 399928 |
| 2023-03-09 | 17.27 | $17.11 | 131621 |
| 2023-03-08 | 17.42 | $17.69 | 142136 |
| 2023-03-07 | 17.42 | $17.33 | 207376 |
| 2023-03-06 | 17.55 | $17.95 | 255434 |
| 2023-03-03 | 17.51 | $18.06 | 151700 |
| 2023-03-02 | 17.44 | $17.77 | 183952 |
| 2023-03-01 | 17.45 | $17.57 | 173551 |
| 2023-02-28 | 17.54 | $17.60 | 219300 |
| 2023-02-27 | 17.64 | $17.49 | 217471 |
| 2023-02-24 | 17.82 | $17.37 | 320210 |
| 2023-02-23 | 18.07 | $17.47 | 502114 |
| 2023-02-22 | 18.36 | $18.18 | 668216 |
| 2023-02-21 | 18.50 | $17.97 | 290028 |
| 2023-02-17 | 18.73 | $18.64 | 173913 |
| 2023-02-16 | 18.80 | $18.75 | 127300 |
| 2023-02-15 | 18.86 | $18.88 | 159536 |
| 2023-02-14 | 18.90 | $18.66 | 192025 |
| 2023-02-13 | 19.01 | $18.73 | 174011 |
| 2023-02-10 | 19.13 | $18.73 | 172900 |
| 2023-02-09 | 19.27 | $18.70 | 188775 |
| 2023-02-08 | 19.46 | $19.25 | 134969 |
| 2023-02-07 | 19.51 | $19.14 | 203820 |
| 2023-02-06 | 19.61 | $19.35 | 157466 |
| 2023-02-03 | 19.66 | $19.47 | 207601 |
| 2023-02-02 | 19.68 | $19.80 | 261434 |
| 2023-02-01 | 19.60 | $19.54 | 211334 |
| 2023-01-31 | 19.58 | $19.54 | 185433 |
| 2023-01-30 | 19.55 | $19.20 | 121251 |
| 2023-01-27 | 19.62 | $19.42 | 148400 |
| 2023-01-26 | 19.64 | $19.49 | 128689 |
| 2023-01-25 | 19.63 | $19.48 | 116649 |
| 2023-01-24 | 19.62 | $19.25 | 120400 |
| 2023-01-23 | 19.68 | $19.45 | 152217 |
| 2023-01-20 | 19.69 | $19.54 | 190617 |
| 2023-01-19 | 19.67 | $19.63 | 245436 |
| 2023-01-18 | 19.60 | $19.73 | 406305 |
| 2023-01-17 | 19.49 | $20.10 | 274400 |
| 2023-01-13 | 19.23 | $19.92 | 184568 |
| 2023-01-12 | 18.98 | $19.67 | 223686 |
| 2023-01-11 | 18.74 | $19.40 | 185200 |
| 2023-01-10 | 18.55 | $18.90 | 130923 |
| 2023-01-09 | 18.47 | $18.87 | 153820 |
| 2023-01-06 | 18.38 | $18.89 | 140102 |
| 2023-01-05 | 18.28 | $18.42 | 155400 |
| 2023-01-04 | 18.31 | $19.13 | 167710 |
| 2023-01-03 | 18.13 | $18.51 | 191100 |
| 2022-12-30 | 18.12 | $18.35 | 229806 |
| 2022-12-29 | 18.16 | $18.26 | 242582 |
| 2022-12-28 | 18.25 | $18.04 | 192200 |
| 2022-12-27 | 18.43 | $18.58 | 133500 |
| 2022-12-23 | 18.49 | $18.73 | 161610 |
| 2022-12-22 | 18.53 | $18.80 | 140300 |
| 2022-12-21 | 18.56 | $18.80 | 168039 |
| 2022-12-20 | 18.61 | $18.60 | 182900 |
| 2022-12-19 | 18.74 | $18.44 | 177968 |
| 2022-12-16 | 18.95 | $18.61 | 345713 |
| 2022-12-15 | 19.17 | $18.85 | 253382 |
| 2022-12-14 | 19.36 | $19.46 | 215547 |
| 2022-12-13 | 19.41 | $19.61 | 190100 |
| 2022-12-12 | 19.43 | $19.09 | 167333 |
| 2022-12-09 | 19.62 | $19.09 | 137700 |
| 2022-12-08 | 19.85 | $19.12 | 175654 |
| 2022-12-07 | 20.13 | $19.48 | 188900 |
| 2022-12-06 | 20.36 | $19.67 | 158333 |
| 2022-12-05 | 20.58 | $20.24 | 280602 |
| 2022-12-02 | 20.67 | $20.66 | 198733 |
| 2022-12-01 | 20.63 | $20.39 | 181600 |
| 2022-11-30 | 20.67 | $20.54 | 319760 |
| 2022-11-29 | 20.67 | $20.18 | 129800 |
| 2022-11-28 | 20.78 | $19.94 | 279431 |
| 2022-11-25 | 20.99 | $20.73 | 95100 |
| 2022-11-23 | 20.99 | $20.57 | 135500 |
| 2022-11-22 | 21.03 | $20.49 | 139100 |
| 2022-11-21 | 21.09 | $20.51 | 185633 |
| 2022-11-18 | 21.16 | $20.74 | 188417 |
| 2022-11-17 | 21.16 | $20.60 | 165700 |
| 2022-11-16 | 21.19 | $20.75 | 169176 |
| 2022-11-15 | 21.17 | $20.91 | 287494 |
| 2022-11-14 | 21.09 | $20.56 | 373859 |
| 2022-11-11 | 21.09 | $21.27 | 246779 |
| 2022-11-10 | 20.86 | $21.99 | 259749 |
| 2022-11-09 | 20.34 | $20.25 | 263000 |
| 2022-11-08 | 20.25 | $19.92 | 171022 |
| 2022-11-07 | 20.24 | $19.83 | 194602 |
| 2022-11-04 | 20.24 | $19.89 | 138007 |
| 2022-11-03 | 20.23 | $19.53 | 124041 |
| 2022-11-02 | 20.31 | $19.77 | 215400 |
| 2022-11-01 | 20.34 | $20.09 | 158133 |
| 2022-10-31 | 20.26 | $20.35 | 215714 |
| 2022-10-28 | 20.07 | $20.47 | 165414 |
| 2022-10-27 | 19.80 | $20.04 | 136823 |
| 2022-10-26 | 19.60 | $20.15 | 172042 |
| 2022-10-25 | 19.31 | $20.13 | 178100 |
| 2022-10-24 | 18.98 | $19.58 | 135900 |
| 2022-10-21 | 18.74 | $19.45 | 163142 |
| 2022-10-20 | 18.49 | $18.94 | 87601 |
| 2022-10-19 | 18.36 | $19.18 | 142730 |
| 2022-10-18 | 18.14 | $19.29 | 166883 |
| 2022-10-17 | 17.83 | $18.96 | 183627 |
| 2022-10-14 | 17.58 | $18.46 | 182750 |
| 2022-10-13 | 17.44 | $18.67 | 240300 |
| 2022-10-12 | 17.23 | $18.10 | 209100 |
| 2022-10-11 | 17.17 | $17.83 | 184500 |
| 2022-10-10 | 17.20 | $17.54 | 212200 |
| 2022-10-07 | 17.35 | $18.13 | 276937 |
| 2022-10-06 | 17.37 | $17.91 | 191321 |
| 2022-10-05 | 17.49 | $18.50 | 175046 |
| 2022-10-04 | 17.47 | $18.84 | 227258 |
| 2022-10-03 | 17.37 | $18.15 | 203865 |
| 2022-09-30 | 17.50 | $18.10 | 235007 |
| 2022-09-29 | 17.70 | $17.63 | 303262 |
| 2022-09-28 | 18.12 | $18.33 | 297232 |
| 2022-09-27 | 18.44 | $17.60 | 409282 |
| 2022-09-26 | 19.09 | $18.04 | 431910 |
| 2022-09-23 | 19.77 | $19.33 | 282158 |
| 2022-09-22 | 20.21 | $20.49 | 538300 |
| 2022-09-21 | 20.40 | $19.95 | 267023 |
| 2022-09-20 | 20.83 | $20.16 | 286766 |
| 2022-09-19 | 21.30 | $20.76 | 325800 |
| 2022-09-16 | 21.71 | $21.00 | 354600 |
| 2022-09-15 | 22.14 | $21.71 | 298871 |
| 2022-09-14 | 22.45 | $22.23 | 172130 |
| 2022-09-13 | 22.68 | $22.28 | 208824 |
| 2022-09-12 | 22.95 | $23.29 | 151341 |
| 2022-09-09 | 22.98 | $23.36 | 227708 |
| 2022-09-08 | 22.99 | $23.09 | 159004 |
| 2022-09-07 | 23.11 | $23.49 | 196949 |
| 2022-09-06 | 23.13 | $23.20 | 231001 |
| 2022-09-02 | 23.27 | $22.98 | 253549 |
| 2022-09-01 | 23.51 | $23.88 | 497503 |
| 2022-08-31 | 23.53 | $23.51 | 164900 |
| 2022-08-30 | 23.68 | $22.91 | 247600 |
| 2022-08-29 | 24.06 | $23.53 | 253400 |
| 2022-08-26 | 24.34 | $23.94 | 146300 |
| 2022-08-25 | 24.55 | $24.82 | 198649 |
| 2022-08-24 | 24.54 | $24.15 | 186725 |
| 2022-08-23 | 24.73 | $24.07 | 243023 |
| 2022-08-22 | 25.00 | $23.91 | 298900 |
| 2022-08-19 | 25.38 | $24.17 | 254300 |
| 2022-08-18 | 25.76 | $24.90 | 196649 |
| 2022-08-17 | 25.99 | $24.62 | 309600 |
| 2022-08-16 | 26.35 | $25.40 | 216050 |
| 2022-08-15 | 26.53 | $26.10 | 188722 |
| 2022-08-12 | 26.52 | $26.02 | 239800 |
| 2022-08-11 | 26.52 | $25.22 | 267110 |
| 2022-08-10 | 26.76 | $25.71 | 230400 |
| 2022-08-09 | 26.89 | $25.92 | 314823 |
| 2022-08-08 | 26.96 | $26.43 | 223295 |
| 2022-08-05 | 26.87 | $25.89 | 167800 |
| 2022-08-04 | 26.92 | $25.79 | 227767 |
| 2022-08-03 | 26.98 | $26.47 | 185501 |
| 2022-08-02 | 26.83 | $26.75 | 202639 |
| 2022-08-01 | 26.53 | $26.71 | 369077 |
| 2022-07-29 | 26.17 | $27.11 | 436404 |
| 2022-07-28 | 25.58 | $26.15 | 410132 |
| 2022-07-27 | 25.15 | $25.02 | 164622 |
| 2022-07-26 | 24.97 | $24.65 | 117253 |
| 2022-07-25 | 24.87 | $24.70 | 229453 |
| 2022-07-22 | 24.71 | $24.36 | 247894 |
| 2022-07-21 | 24.62 | $24.90 | 166048 |
| 2022-07-20 | 24.32 | $24.89 | 275162 |
| 2022-07-19 | 23.96 | $24.43 | 216329 |
| 2022-07-18 | 23.66 | $23.97 | 270730 |
| 2022-07-15 | 23.44 | $23.74 | 195708 |
| 2022-07-14 | 23.24 | $23.00 | 197400 |
| 2022-07-13 | 23.24 | $23.50 | 150521 |
| 2022-07-12 | 23.07 | $23.54 | 255073 |
| 2022-07-11 | 22.86 | $23.38 | 299715 |
| 2022-07-08 | 22.66 | $23.43 | 348246 |
| 2022-07-07 | 22.40 | $22.96 | 284295 |
| 2022-07-06 | 22.25 | $22.62 | 281236 |
| 2022-07-05 | 22.19 | $22.59 | 377560 |
| 2022-07-01 | 22.13 | $22.35 | 247049 |
| 2022-06-30 | 22.15 | $22.16 | 410700 |
| 2022-06-29 | 22.24 | $22.51 | 226725 |
| 2022-06-28 | 22.27 | $23.01 | 207634 |
| 2022-06-27 | 22.16 | $23.21 | 288926 |
| 2022-06-24 | 21.98 | $22.93 | 313455 |
| 2022-06-23 | 21.88 | $22.81 | 235405 |
| 2022-06-22 | 21.81 | $22.88 | 266970 |
| 2022-06-21 | 21.74 | $22.92 | 429823 |
| 2022-06-17 | 21.66 | $21.61 | 332500 |
| 2022-06-16 | 22.02 | $21.43 | 421941 |
| 2022-06-15 | 22.54 | $22.23 | 281735 |
| 2022-06-14 | 22.95 | $22.05 | 286730 |
| 2022-06-13 | 23.54 | $22.39 | 435309 |
| 2022-06-10 | 24.18 | $24.28 | 273056 |
| 2022-06-09 | 24.38 | $24.86 | 230552 |
| 2022-06-08 | 24.48 | $25.60 | 261200 |
| 2022-06-07 | 24.38 | $26.25 | 325007 |
| 2022-06-06 | 24.09 | $25.46 | 210880 |
| 2022-06-03 | 24.02 | $25.68 | 227435 |
| 2022-06-02 | 23.91 | $26.79 | 282200 |
| 2022-06-01 | 23.45 | $26.39 | 324745 |
| 2022-05-31 | 23.08 | $26.84 | 894864 |
| 2022-05-27 | 22.52 | $26.04 | 379755 |
| 2022-05-26 | 22.16 | $25.32 | 376929 |
| 2022-05-25 | 22.02 | $24.68 | 296873 |
| 2022-05-24 | 22.11 | $24.28 | 374603 |
| 2022-05-23 | 22.42 | $23.82 | 358627 |
| 2022-05-20 | 23.03 | $23.15 | 833800 |
| 2022-05-19 | 24.05 | $24.54 | 662396 |
| 2022-05-18 | 24.92 | $24.12 | 589302 |
| 2022-05-17 | 26.19 | $25.84 | 479910 |
| 2022-05-16 | 27.26 | $26.27 | 500979 |
| 2022-05-13 | 28.49 | $27.04 | 502720 |
| 2022-05-12 | 29.80 | $26.51 | 816014 |
| 2022-05-11 | 31.61 | $28.34 | 748200 |
| 2022-05-10 | 33.27 | $31.05 | 517575 |
| 2022-05-09 | 34.48 | $31.50 | 534000 |
| 2022-05-06 | 35.83 | $34.20 | 355800 |
| 2022-05-05 | 36.63 | $35.48 | 263344 |
| 2022-05-04 | 37.22 | $37.23 | 243584 |
| 2022-05-03 | 37.38 | $36.56 | 215324 |
| 2022-05-02 | 37.80 | $35.95 | 453300 |
| 2022-04-29 | 38.51 | $36.40 | 321956 |
| 2022-04-28 | 39.23 | $38.43 | 209900 |
| 2022-04-27 | 39.45 | $37.86 | 220414 |
| 2022-04-26 | 39.89 | $38.02 | 298675 |
| 2022-04-25 | 40.36 | $38.96 | 319932 |
| 2022-04-22 | 40.62 | $38.82 | 298628 |
| 2022-04-21 | 40.96 | $39.67 | 383400 |
| 2022-04-20 | 41.08 | $40.77 | 471769 |
| 2022-04-19 | 40.85 | $41.71 | 374206 |
| 2022-04-18 | 40.25 | $40.71 | 249916 |
| 2022-04-14 | 39.80 | $39.76 | 291138 |
| 2022-04-13 | 39.53 | $40.07 | 320300 |
| 2022-04-12 | 39.08 | $38.63 | 219414 |
| 2022-04-11 | 38.97 | $38.22 | 493908 |
| 2022-04-08 | 38.93 | $40.36 | 684800 |
| 2022-04-07 | 38.19 | $37.12 | 226236 |
| 2022-04-06 | 38.29 | $38.12 | 234599 |
| 2022-04-05 | 38.07 | $37.43 | 204710 |
| 2022-04-04 | 37.99 | $37.17 | 323200 |
| 2022-04-01 | 37.96 | $38.34 | 344702 |
| 2022-03-31 | 37.52 | $36.42 | 442916 |
| 2022-03-30 | 37.57 | $37.44 | 275367 |
| 2022-03-29 | 37.28 | $36.97 | 423500 |
| 2022-03-28 | 37.05 | $35.84 | 176611 |
| 2022-03-25 | 37.11 | $36.15 | 140347 |
| 2022-03-24 | 37.05 | $35.98 | 161146 |
| 2022-03-23 | 37.00 | $35.29 | 222925 |
| 2022-03-22 | 37.12 | $36.57 | 240660 |
| 2022-03-21 | 36.84 | $36.26 | 361609 |
| 2022-03-18 | 36.56 | $36.90 | 415714 |
| 2022-03-17 | 35.98 | $37.16 | 338246 |
| 2022-03-16 | 35.16 | $35.75 | 252625 |
| 2022-03-15 | 34.59 | $34.71 | 409795 |
| 2022-03-14 | 34.19 | $35.69 | 633834 |
| 2022-03-11 | 33.37 | $35.85 | 651500 |
| 2022-03-10 | 32.30 | $34.04 | 545457 |
| 2022-03-09 | 31.57 | $31.76 | 462416 |
| 2022-03-08 | 31.38 | $31.96 | 434200 |
| 2022-03-07 | 31.08 | $32.47 | 721100 |
| 2022-03-04 | 30.55 | $32.09 | 331124 |
| 2022-03-03 | 30.03 | $31.03 | 192800 |
| 2022-03-02 | 29.73 | $30.82 | 222036 |
| 2022-03-01 | 29.43 | $29.72 | 179111 |
| 2022-02-28 | 29.42 | $29.89 | 495442 |
| 2022-02-25 | 29.37 | $30.67 | 260259 |
| 2022-02-24 | 29.06 | $29.33 | 361800 |
| 2022-02-23 | 29.12 | $28.61 | 304100 |
| 2022-02-22 | 29.42 | $28.62 | 336300 |
| 2022-02-18 | 29.81 | $29.50 | 298177 |
| 2022-02-17 | 30.00 | $30.03 | 164119 |
| 2022-02-16 | 30.08 | $30.62 | 163049 |
| 2022-02-15 | 29.99 | $30.22 | 179113 |
| 2022-02-14 | 30.01 | $29.96 | 200916 |
| 2022-02-11 | 30.13 | $30.55 | 193107 |
| 2022-02-10 | 30.09 | $30.87 | 305204 |
| 2022-02-09 | 29.95 | $31.09 | 243200 |
| 2022-02-08 | 29.72 | $30.46 | 161130 |
| 2022-02-07 | 29.64 | $29.80 | 239146 |
| 2022-02-04 | 29.77 | $29.89 | 260717 |
| 2022-02-03 | 29.91 | $30.84 | 198796 |
| 2022-02-02 | 29.80 | $31.27 | 353000 |
| 2022-02-01 | 29.53 | $30.38 | 256115 |
| 2022-01-31 | 29.50 | $30.48 | 218637 |
| 2022-01-28 | 29.44 | $29.48 | 268600 |
| 2022-01-27 | 29.71 | $29.10 | 185800 |
| 2022-01-26 | 30.16 | $29.34 | 417238 |
| 2022-01-25 | 30.66 | $30.90 | 639529 |
| 2022-01-24 | 30.77 | $29.66 | 469214 |
| 2022-01-21 | 31.32 | $30.12 | 310118 |
| 2022-01-20 | 31.84 | $30.06 | 437451 |
| 2022-01-19 | 32.49 | $31.34 | 255044 |
| 2022-01-18 | 32.88 | $32.24 | 293652 |
| 2022-01-14 | 33.07 | $33.03 | 301000 |
| 2022-01-13 | 33.04 | $33.54 | 403284 |
| 2022-01-12 | 32.83 | $32.31 | 297413 |
| 2022-01-11 | 32.95 | $31.79 | 218843 |
| 2022-01-10 | 33.26 | $31.46 | 376531 |
| 2022-01-07 | 33.72 | $32.07 | 312800 |
| 2022-01-06 | 34.08 | $32.69 | 355800 |
| 2022-01-05 | 34.29 | $33.57 | 451100 |
| 2022-01-04 | 34.25 | $34.85 | 409033 |
| 2022-01-03 | 33.77 | $33.63 | 487314 |
| 2021-12-31 | 33.56 | $33.76 | 341600 |
| 2021-12-30 | 33.23 | $33.26 | 283500 |
| 2021-12-29 | 32.96 | $33.74 | 326500 |
| 2021-12-28 | 32.46 | $33.27 | 346836 |
| 2021-12-27 | 31.98 | $32.70 | 384530 |
| 2021-12-23 | 31.56 | $31.65 | 313100 |
| 2021-12-22 | 31.36 | $31.26 | 227630 |
| 2021-12-21 | 31.22 | $30.99 | 234547 |
| 2021-12-20 | 31.12 | $30.65 | 281000 |
| 2021-12-17 | 31.09 | $30.81 | 832124 |
| 2021-12-16 | 30.99 | $30.67 | 280285 |
| 2021-12-15 | 30.89 | $31.01 | 270951 |
| 2021-12-14 | 30.64 | $30.00 | 386800 |
| 2021-12-13 | 30.64 | $30.13 | 266024 |
| 2021-12-10 | 30.58 | $30.65 | 274147 |
| 2021-12-09 | 30.31 | $29.80 | 186600 |
| 2021-12-08 | 30.24 | $30.22 | 219200 |
| 2021-12-07 | 30.00 | $29.71 | 312700 |
| 2021-12-06 | 29.84 | $29.06 | 505850 |
| 2021-12-03 | 29.83 | $28.70 | 640630 |
| 2021-12-02 | 29.91 | $30.32 | 398063 |
| 2021-12-01 | 29.48 | $29.08 | 532003 |
| 2021-11-30 | 29.32 | $28.57 | 1.3M |
| 2021-11-29 | 29.25 | $28.69 | 329700 |
| 2021-11-26 | 29.12 | $28.14 | 228600 |
| 2021-11-24 | 29.10 | $28.88 | 245208 |
| 2021-11-23 | 28.82 | $28.25 | 226022 |
| 2021-11-22 | 28.64 | $28.20 | 290090 |
| 2021-11-19 | 28.42 | $28.16 | 239627 |
| 2021-11-18 | 28.14 | $28.34 | 275040 |
| 2021-11-17 | 27.71 | $28.24 | 332900 |
| 2021-11-16 | 27.19 | $27.76 | 463919 |
| 2021-11-15 | 26.70 | $27.54 | 408629 |
| 2021-11-12 | 26.14 | $26.93 | 506823 |
| 2021-11-11 | 25.63 | $26.93 | 517820 |
| 2021-11-10 | 25.00 | $25.56 | 327504 |
| 2021-11-09 | 24.65 | $24.93 | 234200 |
| 2021-11-08 | 24.42 | $24.67 | 323644 |
| 2021-11-05 | 24.20 | $25.64 | 321426 |
| 2021-11-04 | 23.63 | $24.34 | 287931 |
| 2021-11-03 | 23.34 | $24.43 | 454433 |
| 2021-11-02 | 22.95 | $23.01 | 283100 |
| 2021-11-01 | 22.92 | $22.99 | 358646 |
| 2021-10-29 | 22.90 | $22.14 | 522800 |
| 2021-10-28 | 23.14 | $23.04 | 435225 |
| 2021-10-27 | 23.15 | $23.10 | 435192 |
| 2021-10-26 | 23.13 | $23.05 | 468427 |
| 2021-10-25 | 23.13 | $23.11 | 442722 |
| 2021-10-22 | 23.11 | $23.09 | 530700 |
| 2021-10-21 | 23.09 | $22.91 | 231040 |
| 2021-10-20 | 23.12 | $23.08 | 274100 |
| 2021-10-19 | 23.10 | $22.89 | 176992 |
| 2021-10-18 | 23.13 | $23.25 | 450800 |
| 2021-10-15 | 23.06 | $23.05 | 660800 |
| 2021-10-14 | 23.03 | $22.93 | 381400 |
| 2021-10-13 | 23.03 | $23.13 | 251208 |
| 2021-10-12 | 22.97 | $23.48 | 637900 |
| 2021-10-11 | 22.78 | $22.77 | 193719 |
| 2021-10-08 | 22.78 | $22.76 | 102412 |
| 2021-10-07 | 22.77 | $22.95 | 227796 |
| 2021-10-06 | 22.71 | $22.95 | 154249 |
| 2021-10-05 | 22.64 | $22.50 | 202800 |
| 2021-10-04 | 22.69 | $23.07 | 243500 |
| 2021-10-01 | 22.58 | $22.84 | 217644 |
| 2021-09-30 | 22.51 | $22.77 | 179100 |
| 2021-09-29 | 22.46 | $23.08 | 388311 |
| 2021-09-28 | 22.30 | $22.80 | 213423 |
| 2021-09-27 | 22.20 | $22.93 | 357020 |
| 2021-09-24 | 22.04 | $22.10 | 100600 |
| 2021-09-23 | 22.12 | $22.17 | 162118 |
| 2021-09-22 | 22.19 | $21.79 | 279643 |
| 2021-09-21 | 22.42 | $21.99 | 191019 |
| 2021-09-20 | 22.63 | $22.43 | 256921 |
| 2021-09-17 | 22.76 | $22.46 | 582999 |
| 2021-09-16 | 22.91 | $23.04 | 207517 |
| 2021-09-15 | 22.91 | $22.76 | 171000 |
| 2021-09-14 | 23.00 | $22.63 | 151200 |
| 2021-09-13 | 23.16 | $22.69 | 196619 |
| 2021-09-10 | 23.33 | $22.34 | 244733 |
| 2021-09-09 | 23.66 | $23.27 | 159463 |
| 2021-09-08 | 23.76 | $23.76 | 149931 |
| 2021-09-07 | 23.72 | $23.86 | 317622 |
| 2021-09-03 | 23.65 | $23.86 | 290155 |
| 2021-09-02 | 23.56 | $23.51 | 223000 |
| 2021-09-01 | 23.56 | $23.76 | 174946 |
| 2021-08-31 | 23.47 | $23.55 | 224182 |
| 2021-08-30 | 23.44 | $23.53 | 142026 |
| 2021-08-27 | 23.41 | $23.49 | 245900 |
| 2021-08-26 | 23.38 | $23.15 | 115500 |
| 2021-08-25 | 23.46 | $23.25 | 233000 |
| 2021-08-24 | 23.52 | $23.49 | 158003 |
| 2021-08-23 | 23.52 | $23.70 | 263245 |
| 2021-08-20 | 23.45 | $23.32 | 192400 |
| 2021-08-19 | 23.48 | $23.42 | 128533 |
| 2021-08-18 | 23.50 | $23.38 | 118191 |
| 2021-08-17 | 23.53 | $23.65 | 143500 |
| 2021-08-16 | 23.48 | $23.59 | 144900 |
| 2021-08-13 | 23.44 | $23.86 | 116236 |
| 2021-08-12 | 23.31 | $23.52 | 181713 |
| 2021-08-11 | 23.26 | $22.81 | 315300 |
| 2021-08-10 | 23.43 | $23.49 | 107548 |
| 2021-08-09 | 23.42 | $23.85 | 128500 |
| 2021-08-06 | 23.29 | $23.78 | 109400 |
| 2021-08-05 | 23.17 | $23.59 | 178332 |
| 2021-08-04 | 23.08 | $22.81 | 130524 |
| 2021-08-03 | 23.22 | $23.05 | 163747 |
| 2021-08-02 | 23.33 | $23.13 | 163452 |
| 2021-07-30 | 23.43 | $23.32 | 167800 |
| 2021-07-29 | 23.50 | $23.52 | 127890 |
| 2021-07-28 | 23.53 | $23.50 | 154108 |
| 2021-07-27 | 23.57 | $23.58 | 154924 |
| 2021-07-26 | 23.59 | $23.78 | 178800 |
| 2021-07-23 | 23.57 | $23.68 | 154031 |
| 2021-07-22 | 23.57 | $23.60 | 196000 |
| 2021-07-21 | 23.61 | $23.58 | 284285 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.57
2026-07-17
Close Price
$8.76
Vol: 604691
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.66
Average
47.25
Maximum
77.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.57 | $8.76 | 604691 |
| 2026-07-16 | 50.09 | $8.94 | 804837 |
| 2026-07-15 | 41.51 | $8.66 | 443664 |
| 2026-07-14 | 41.51 | $8.66 | 506233 |
| 2026-07-13 | 39.51 | $8.60 | 561949 |
| 2026-07-10 | 38.16 | $8.56 | 435000 |
| 2026-07-09 | 38.16 | $8.56 | 365424 |
| 2026-07-08 | 35.91 | $8.49 | 761700 |
| 2026-07-07 | 37.19 | $8.56 | 725289 |
| 2026-07-06 | 36.89 | $8.55 | 544214 |
| 2026-07-02 | 38.68 | $8.65 | 517196 |
| 2026-07-01 | 38.11 | $8.63 | 729311 |
| 2026-06-30 | 35.24 | $8.53 | 746166 |
| 2026-06-29 | 36.53 | $8.61 | 844028 |
| 2026-06-26 | 36.53 | $8.61 | 2.0M |
| 2026-06-25 | 33.51 | $8.50 | 631201 |
| 2026-06-24 | 34.95 | $8.60 | 763937 |
| 2026-06-23 | 37.21 | $8.75 | 590409 |
| 2026-06-22 | 32.79 | $8.59 | 948163 |
| 2026-06-18 | 33.78 | $8.66 | 962400 |
| 2026-06-17 | 31.25 | $8.57 | 755393 |
| 2026-06-16 | 34.14 | $8.78 | 592532 |
| 2026-06-15 | 35.18 | $8.85 | 1.1M |
| 2026-06-12 | 36.84 | $8.96 | 690627 |
| 2026-06-11 | 37.45 | $9.00 | 682018 |
| 2026-06-10 | 39.15 | $9.11 | 441700 |
| 2026-06-09 | 41.24 | $9.24 | 401100 |
| 2026-06-08 | 38.35 | $9.12 | 546415 |
| 2026-06-05 | 40.73 | $9.27 | 488041 |
| 2026-06-04 | 41.72 | $9.33 | 359534 |
| 2026-06-03 | 38.41 | $9.19 | 578191 |
| 2026-06-02 | 40.43 | $9.32 | 387879 |
| 2026-06-01 | 37.30 | $9.19 | 592148 |
| 2026-05-29 | 41.98 | $9.48 | 786793 |
| 2026-05-28 | 43.97 | $9.59 | 396200 |
| 2026-05-27 | 42.32 | $9.52 | 380470 |
| 2026-05-26 | 41.38 | $9.48 | 565291 |
| 2026-05-22 | 43.93 | $9.63 | 740119 |
| 2026-05-21 | 41.65 | $9.53 | 554451 |
| 2026-05-20 | 39.56 | $9.44 | 617525 |
| 2026-05-19 | 39.56 | $9.44 | 479917 |
| 2026-05-18 | 42.96 | $9.66 | 542690 |
| 2026-05-15 | 36.86 | $9.40 | 498807 |
| 2026-05-14 | 37.44 | $9.44 | 708632 |
| 2026-05-13 | 38.76 | $9.53 | 713900 |
| 2026-05-12 | 36.89 | $9.45 | 1.0M |
| 2026-05-11 | 36.66 | $9.44 | 690100 |
| 2026-05-08 | 40.75 | $9.73 | 437036 |
| 2026-05-07 | 41.05 | $9.75 | 371400 |
| 2026-05-06 | 41.63 | $9.79 | 633865 |
| 2026-05-05 | 38.30 | $9.63 | 554259 |
| 2026-05-04 | 37.46 | $9.59 | 601300 |
| 2026-05-01 | 39.93 | $9.78 | 522411 |
| 2026-04-30 | 35.91 | $9.59 | 756506 |
| 2026-04-29 | 37.15 | $9.69 | 626800 |
| 2026-04-28 | 42.31 | $10.06 | 943498 |
| 2026-04-27 | 39.05 | $9.91 | 651800 |
| 2026-04-24 | 39.33 | $9.93 | 656937 |
| 2026-04-23 | 40.72 | $10.03 | 364000 |
| 2026-04-22 | 41.71 | $10.10 | 450800 |
| 2026-04-21 | 39.94 | $10.01 | 523600 |
| 2026-04-20 | 43.41 | $10.26 | 656628 |
| 2026-04-17 | 44.00 | $10.30 | 448549 |
| 2026-04-16 | 44.28 | $10.32 | 400412 |
| 2026-04-15 | 45.24 | $10.39 | 397201 |
| 2026-04-14 | 49.01 | $10.65 | 784725 |
| 2026-04-13 | 45.17 | $10.42 | 439190 |
| 2026-04-10 | 44.66 | $10.39 | 389400 |
| 2026-04-09 | 43.48 | $10.32 | 439500 |
| 2026-04-08 | 42.82 | $10.28 | 337294 |
| 2026-04-07 | 43.92 | $10.37 | 350316 |
| 2026-04-06 | 45.26 | $10.48 | 434025 |
| 2026-04-02 | 43.15 | $10.34 | 403581 |
| 2026-04-01 | 41.94 | $10.26 | 445447 |
| 2026-03-31 | 41.04 | $10.20 | 452756 |
| 2026-03-30 | 40.16 | $10.14 | 598333 |
| 2026-03-27 | 36.09 | $9.87 | 534500 |
| 2026-03-26 | 39.08 | $10.19 | 542901 |
| 2026-03-25 | 40.48 | $10.33 | 406757 |
| 2026-03-24 | 41.18 | $10.40 | 503800 |
| 2026-03-23 | 42.78 | $10.56 | 436503 |
| 2026-03-20 | 42.38 | $10.53 | 986800 |
| 2026-03-19 | 47.19 | $10.99 | 838223 |
| 2026-03-18 | 52.75 | $11.44 | 492715 |
| 2026-03-17 | 57.93 | $11.80 | 412536 |
| 2026-03-16 | 56.34 | $11.66 | 439100 |
| 2026-03-13 | 52.72 | $11.36 | 504900 |
| 2026-03-12 | 60.34 | $11.84 | 511624 |
| 2026-03-11 | 62.30 | $11.95 | 398534 |
| 2026-03-10 | 63.36 | $12.01 | 437827 |
| 2026-03-09 | 61.15 | $11.80 | 565561 |
| 2026-03-06 | 60.40 | $11.73 | 502629 |
| 2026-03-05 | 61.70 | $11.81 | 523855 |
| 2026-03-04 | 65.39 | $12.03 | 609702 |
| 2026-03-03 | 65.30 | $12.02 | 664631 |
| 2026-03-02 | 67.64 | $12.16 | 967739 |
| 2026-02-27 | 69.66 | $12.28 | 1.0M |
| 2026-02-26 | 72.05 | $12.42 | 1.0M |
| 2026-02-25 | 73.42 | $12.50 | 1.7M |
| 2026-02-24 | 65.78 | $11.51 | 610300 |
| 2026-02-23 | 63.79 | $11.31 | 883213 |
| 2026-02-20 | 59.27 | $10.91 | 555412 |
| 2026-02-19 | 60.71 | $10.99 | 805000 |
| 2026-02-18 | 61.60 | $11.04 | 920806 |
| 2026-02-17 | 68.86 | $11.42 | 1.1M |
| 2026-02-13 | 66.60 | $11.19 | 588585 |
| 2026-02-12 | 62.54 | $10.83 | 521700 |
| 2026-02-11 | 69.69 | $11.15 | 546900 |
| 2026-02-10 | 67.48 | $10.95 | 483605 |
| 2026-02-09 | 67.26 | $10.93 | 644568 |
| 2026-02-06 | 69.08 | $11.01 | 1.1M |
| 2026-02-05 | 71.62 | $11.12 | 817200 |
| 2026-02-04 | 71.16 | $11.07 | 950104 |
| 2026-02-03 | 70.53 | $11.00 | 929318 |
| 2026-02-02 | 68.47 | $10.78 | 1.4M |
| 2026-01-30 | 77.10 | $11.15 | 1.7M |
| 2026-01-29 | 70.27 | $10.44 | 2.1M |
| 2026-01-28 | 58.95 | $9.75 | 719618 |
| 2026-01-27 | 59.89 | $9.78 | 751200 |
| 2026-01-26 | 55.88 | $9.60 | 1.0M |
| 2026-01-23 | 56.47 | $9.62 | 620445 |
| 2026-01-22 | 62.85 | $9.82 | 493300 |
| 2026-01-21 | 64.23 | $9.86 | 612325 |
| 2026-01-20 | 63.66 | $9.83 | 649200 |
| 2026-01-16 | 70.78 | $10.03 | 712600 |
| 2026-01-15 | 70.14 | $9.99 | 997300 |
| 2026-01-14 | 65.11 | $9.71 | 881433 |
| 2026-01-13 | 64.29 | $9.67 | 665457 |
| 2026-01-12 | 62.41 | $9.58 | 534600 |
| 2026-01-09 | 58.99 | $9.43 | 417800 |
| 2026-01-08 | 58.02 | $9.39 | 531105 |
| 2026-01-07 | 57.06 | $9.35 | 467835 |
| 2026-01-06 | 60.00 | $9.44 | 594262 |
| 2026-01-05 | 56.70 | $9.30 | 763700 |
| 2026-01-02 | 52.15 | $9.13 | 605528 |
| 2025-12-31 | 52.77 | $9.15 | 496803 |
| 2025-12-30 | 51.12 | $9.09 | 433476 |
| 2025-12-29 | 45.01 | $8.89 | 577900 |
| 2025-12-26 | 42.27 | $8.81 | 354700 |
| 2025-12-24 | 43.82 | $8.87 | 314144 |
| 2025-12-23 | 39.98 | $8.76 | 603900 |
| 2025-12-22 | 40.95 | $8.80 | 656700 |
| 2025-12-19 | 40.60 | $8.79 | 596414 |
| 2025-12-18 | 43.22 | $8.90 | 424700 |
| 2025-12-17 | 41.26 | $8.84 | 536511 |
| 2025-12-16 | 37.50 | $8.73 | 687939 |
| 2025-12-15 | 38.13 | $8.76 | 1.2M |
| 2025-12-12 | 42.95 | $8.97 | 542333 |
| 2025-12-11 | 43.95 | $9.01 | 540908 |
| 2025-12-10 | 44.69 | $9.04 | 650442 |
| 2025-12-09 | 46.44 | $9.11 | 466950 |
| 2025-12-08 | 46.69 | $9.12 | 374829 |
| 2025-12-05 | 46.92 | $9.13 | 319825 |
| 2025-12-04 | 49.06 | $9.22 | 359055 |
| 2025-12-03 | 49.06 | $9.22 | 331672 |
| 2025-12-02 | 47.62 | $9.16 | 465654 |
| 2025-12-01 | 48.49 | $9.20 | 351720 |
| 2025-11-28 | 50.90 | $9.31 | 278925 |
| 2025-11-26 | 50.68 | $9.30 | 395995 |
| 2025-11-25 | 48.36 | $9.19 | 341701 |
| 2025-11-24 | 46.39 | $9.10 | 289190 |
| 2025-11-21 | 47.74 | $9.17 | 482671 |
| 2025-11-20 | 42.55 | $8.94 | 396625 |
| 2025-11-19 | 44.18 | $9.03 | 426500 |
| 2025-11-18 | 51.46 | $9.38 | 297826 |
| 2025-11-17 | 51.69 | $9.39 | 291917 |
| 2025-11-14 | 56.79 | $9.60 | 384800 |
| 2025-11-13 | 60.00 | $9.72 | 808946 |
| 2025-11-12 | 64.94 | $9.89 | 461692 |
| 2025-11-11 | 68.07 | $9.99 | 606942 |
| 2025-11-10 | 65.38 | $9.82 | 660977 |
| 2025-11-07 | 56.56 | $9.39 | 389500 |
| 2025-11-06 | 55.04 | $9.33 | 560422 |
| 2025-11-05 | 52.68 | $9.24 | 333900 |
| 2025-11-04 | 49.02 | $9.11 | 437400 |
| 2025-11-03 | 50.44 | $9.16 | 349100 |
| 2025-10-31 | 47.54 | $9.06 | 371914 |
| 2025-10-30 | 44.77 | $8.97 | 279537 |
| 2025-10-29 | 48.56 | $9.11 | 470015 |
| 2025-10-28 | 51.83 | $9.22 | 325000 |
| 2025-10-27 | 50.97 | $9.19 | 351528 |
| 2025-10-24 | 50.13 | $9.16 | 305330 |
| 2025-10-23 | 45.70 | $9.01 | 278300 |
| 2025-10-22 | 46.49 | $9.04 | 413234 |
| 2025-10-21 | 42.76 | $8.92 | 311100 |
| 2025-10-20 | 46.90 | $9.08 | 311283 |
| 2025-10-17 | 45.97 | $9.05 | 274183 |
| 2025-10-16 | 49.25 | $9.17 | 251730 |
| 2025-10-15 | 52.84 | $9.29 | 336400 |
| 2025-10-14 | 52.01 | $9.26 | 354151 |
| 2025-10-13 | 52.30 | $9.27 | 563532 |
| 2025-10-10 | 44.63 | $9.01 | 568913 |
| 2025-10-09 | 47.72 | $9.12 | 257700 |
| 2025-10-08 | 48.59 | $9.15 | 233025 |
| 2025-10-07 | 47.68 | $9.12 | 311660 |
| 2025-10-06 | 48.22 | $9.14 | 363511 |
| 2025-10-03 | 50.66 | $9.23 | 323738 |
| 2025-10-02 | 51.21 | $9.25 | 739415 |
| 2025-10-01 | 53.41 | $9.33 | 494893 |
| 2025-09-30 | 48.99 | $9.16 | 274906 |
| 2025-09-29 | 48.72 | $9.15 | 295748 |
| 2025-09-26 | 47.93 | $9.12 | 293000 |
| 2025-09-25 | 48.40 | $9.14 | 337625 |
| 2025-09-24 | 53.40 | $9.34 | 424238 |
| 2025-09-23 | 52.94 | $9.32 | 286163 |
| 2025-09-22 | 49.88 | $9.19 | 452300 |
| 2025-09-19 | 51.60 | $9.26 | 669937 |
| 2025-09-18 | 54.40 | $9.37 | 667132 |
| 2025-09-17 | 44.83 | $9.00 | 583030 |
| 2025-09-16 | 42.98 | $8.94 | 439427 |
| 2025-09-15 | 40.79 | $8.87 | 348127 |
| 2025-09-12 | 40.48 | $8.86 | 385334 |
| 2025-09-11 | 41.52 | $8.91 | 804944 |
| 2025-09-10 | 40.36 | $8.87 | 292248 |
| 2025-09-09 | 40.94 | $8.90 | 367855 |
| 2025-09-08 | 43.08 | $9.01 | 323902 |
| 2025-09-05 | 42.30 | $8.98 | 411400 |
| 2025-09-04 | 43.24 | $9.03 | 276813 |
| 2025-09-03 | 42.26 | $8.99 | 344300 |
| 2025-09-02 | 41.06 | $8.94 | 478400 |
| 2025-08-29 | 45.78 | $9.20 | 352366 |
| 2025-08-28 | 45.78 | $9.20 | 230326 |
| 2025-08-27 | 44.45 | $9.14 | 290526 |
| 2025-08-26 | 43.35 | $9.09 | 187119 |
| 2025-08-25 | 42.70 | $9.06 | 329052 |
| 2025-08-22 | 43.98 | $9.14 | 369821 |
| 2025-08-21 | 39.01 | $8.91 | 257516 |
| 2025-08-20 | 39.15 | $8.92 | 322722 |
| 2025-08-19 | 39.85 | $8.97 | 334500 |
| 2025-08-18 | 37.08 | $8.84 | 400403 |
| 2025-08-15 | 37.59 | $8.88 | 363200 |
| 2025-08-14 | 36.77 | $8.84 | 333848 |
| 2025-08-13 | 38.44 | $8.98 | 366925 |
| 2025-08-12 | 36.28 | $8.87 | 512736 |
| 2025-08-11 | 31.71 | $8.65 | 621000 |
| 2025-08-08 | 32.11 | $8.69 | 1.6M |
| 2025-08-07 | 37.07 | $9.14 | 475600 |
| 2025-08-06 | 36.45 | $9.11 | 270485 |
| 2025-08-05 | 37.87 | $9.23 | 442644 |
| 2025-08-04 | 35.89 | $9.13 | 429145 |
| 2025-08-01 | 35.50 | $9.11 | 647006 |
| 2025-07-31 | 36.45 | $9.20 | 606124 |
| 2025-07-30 | 38.52 | $9.39 | 731902 |
| 2025-07-29 | 40.84 | $9.59 | 638676 |
| 2025-07-28 | 39.28 | $9.50 | 1.2M |
| 2025-07-25 | 41.97 | $9.73 | 1.6M |
| 2025-07-24 | 59.45 | $10.77 | 275319 |
| 2025-07-23 | 60.14 | $10.80 | 287732 |
| 2025-07-22 | 56.30 | $10.56 | 299340 |
| 2025-07-21 | 51.70 | $10.31 | 257433 |
| 2025-07-18 | 51.70 | $10.31 | 249782 |
| 2025-07-17 | 50.77 | $10.26 | 292300 |
| 2025-07-16 | 51.53 | $10.30 | 284949 |
| 2025-07-15 | 50.11 | $10.22 | 261700 |
| 2025-07-14 | 57.26 | $10.58 | 295826 |
| 2025-07-11 | 59.04 | $10.66 | 281490 |
| 2025-07-10 | 57.64 | $10.57 | 315000 |
| 2025-07-09 | 56.04 | $10.47 | 221606 |
| 2025-07-08 | 54.91 | $10.40 | 442100 |
| 2025-07-07 | 54.60 | $10.38 | 418332 |
| 2025-07-03 | 60.66 | $10.68 | 185944 |
| 2025-07-02 | 60.10 | $10.64 | 459700 |
| 2025-07-01 | 55.59 | $10.34 | 326900 |
| 2025-06-30 | 52.71 | $10.17 | 325100 |
| 2025-06-27 | 54.48 | $10.26 | 1.1M |
| 2025-06-26 | 55.27 | $10.30 | 285530 |
| 2025-06-25 | 52.50 | $10.13 | 423113 |
| 2025-06-24 | 57.47 | $10.38 | 267640 |
| 2025-06-23 | 59.17 | $10.46 | 405800 |
| 2025-06-20 | 54.71 | $10.18 | 335172 |
| 2025-06-18 | 53.15 | $10.09 | 373500 |
| 2025-06-17 | 50.82 | $9.96 | 275208 |
| 2025-06-16 | 54.59 | $10.15 | 231100 |
| 2025-06-13 | 54.07 | $10.12 | 208832 |
| 2025-06-12 | 56.07 | $10.22 | 244200 |
| 2025-06-11 | 54.64 | $10.13 | 261178 |
| 2025-06-10 | 57.62 | $10.28 | 330945 |
| 2025-06-09 | 53.26 | $10.01 | 251483 |
| 2025-06-06 | 49.23 | $9.79 | 203100 |
| 2025-06-05 | 46.43 | $9.65 | 274755 |
| 2025-06-04 | 49.19 | $9.80 | 279956 |
| 2025-06-03 | 50.13 | $9.85 | 248100 |
| 2025-06-02 | 50.50 | $9.87 | 202700 |
| 2025-05-30 | 50.85 | $9.89 | 188102 |
| 2025-05-29 | 50.35 | $9.86 | 212594 |
| 2025-05-28 | 48.37 | $9.74 | 302029 |
| 2025-05-27 | 51.29 | $9.92 | 364800 |
| 2025-05-23 | 45.57 | $9.59 | 300918 |
| 2025-05-22 | 43.86 | $9.50 | 341851 |
| 2025-05-21 | 43.11 | $9.46 | 392065 |
| 2025-05-20 | 46.36 | $9.68 | 254000 |
| 2025-05-19 | 47.29 | $9.74 | 273759 |
| 2025-05-16 | 48.20 | $9.80 | 274237 |
| 2025-05-15 | 47.72 | $9.77 | 240602 |
| 2025-05-14 | 43.76 | $9.53 | 363123 |
| 2025-05-13 | 49.38 | $9.91 | 449801 |
| 2025-05-12 | 44.77 | $9.65 | 358384 |
| 2025-05-09 | 44.21 | $9.62 | 361332 |
| 2025-05-08 | 39.16 | $9.36 | 390630 |
| 2025-05-07 | 37.29 | $9.27 | 427650 |
| 2025-05-06 | 38.67 | $9.38 | 364300 |
| 2025-05-05 | 42.17 | $9.64 | 294700 |
| 2025-05-02 | 45.81 | $9.88 | 193672 |
| 2025-05-01 | 45.25 | $9.85 | 256939 |
| 2025-04-30 | 46.47 | $9.93 | 267718 |
| 2025-04-29 | 46.92 | $9.96 | 251553 |
| 2025-04-28 | 46.75 | $9.95 | 269133 |
| 2025-04-25 | 44.48 | $9.81 | 185716 |
| 2025-04-24 | 42.83 | $9.71 | 279770 |
| 2025-04-23 | 43.95 | $9.80 | 282500 |
| 2025-04-22 | 44.94 | $9.88 | 290698 |
| 2025-04-21 | 42.79 | $9.74 | 503974 |
| 2025-04-17 | 40.26 | $9.58 | 400917 |
| 2025-04-16 | 38.65 | $9.48 | 254548 |
| 2025-04-15 | 39.46 | $9.56 | 368724 |
| 2025-04-14 | 37.28 | $9.42 | 310134 |
| 2025-04-11 | 33.37 | $9.18 | 497700 |
| 2025-04-10 | 32.36 | $9.12 | 470317 |
| 2025-04-09 | 34.24 | $9.35 | 746800 |
| 2025-04-08 | 27.28 | $8.95 | 856972 |
| 2025-04-07 | 31.29 | $9.46 | 834011 |
| 2025-04-04 | 37.08 | $10.03 | 585822 |
| 2025-04-03 | 43.51 | $10.51 | 523834 |
| 2025-04-02 | 39.57 | $10.32 | 326103 |
| 2025-04-01 | 40.42 | $10.38 | 346900 |
| 2025-03-31 | 42.43 | $10.52 | 365500 |
| 2025-03-28 | 44.22 | $10.64 | 404458 |
| 2025-03-27 | 39.79 | $10.42 | 271400 |
| 2025-03-26 | 40.20 | $10.45 | 212934 |
| 2025-03-25 | 39.40 | $10.41 | 250329 |
| 2025-03-24 | 40.70 | $10.51 | 319507 |
| 2025-03-21 | 39.57 | $10.45 | 486900 |
| 2025-03-20 | 42.38 | $10.67 | 218352 |
| 2025-03-19 | 42.77 | $10.70 | 322814 |
| 2025-03-18 | 44.20 | $10.81 | 262100 |
| 2025-03-17 | 44.98 | $10.87 | 311117 |
| 2025-03-14 | 44.20 | $10.82 | 501025 |
| 2025-03-13 | 40.18 | $10.57 | 499879 |
| 2025-03-12 | 45.97 | $11.03 | 324700 |
| 2025-03-11 | 47.81 | $11.16 | 344399 |
| 2025-03-10 | 52.95 | $11.49 | 312727 |
| 2025-03-07 | 54.12 | $11.56 | 292702 |
| 2025-03-06 | 56.32 | $11.69 | 301100 |
| 2025-03-05 | 58.95 | $11.84 | 396904 |
| 2025-03-04 | 57.18 | $11.70 | 750067 |
| 2025-03-03 | 52.14 | $11.34 | 490662 |
| 2025-02-28 | 54.15 | $11.46 | 1.3M |
| 2025-02-27 | 56.58 | $11.60 | 368503 |
| 2025-02-26 | 52.70 | $11.33 | 336084 |
| 2025-02-25 | 54.23 | $11.42 | 404391 |
| 2025-02-24 | 50.09 | $11.15 | 335510 |
| 2025-02-21 | 49.44 | $11.11 | 617137 |
| 2025-02-20 | 59.70 | $11.67 | 388800 |
| 2025-02-19 | 57.45 | $11.52 | 233925 |
| 2025-02-18 | 61.12 | $11.69 | 370611 |
| 2025-02-14 | 60.13 | $11.62 | 348600 |
| 2025-02-13 | 61.19 | $11.67 | 481497 |
| 2025-02-12 | 60.12 | $11.59 | 1.1M |
| 2025-02-11 | 49.93 | $10.97 | 1.0M |
| 2025-02-10 | 44.02 | $10.70 | 224645 |
| 2025-02-07 | 44.95 | $10.75 | 198394 |
| 2025-02-06 | 46.84 | $10.85 | 154803 |
| 2025-02-05 | 47.99 | $10.91 | 164900 |
| 2025-02-04 | 48.18 | $10.92 | 226244 |
| 2025-02-03 | 44.47 | $10.74 | 212912 |
| 2025-01-31 | 46.58 | $10.86 | 257700 |
| 2025-01-30 | 46.38 | $10.85 | 215865 |
| 2025-01-29 | 45.00 | $10.78 | 283626 |
| 2025-01-28 | 45.48 | $10.81 | 209543 |
| 2025-01-27 | 46.25 | $10.86 | 426433 |
| 2025-01-24 | 39.61 | $10.52 | 334830 |
| 2025-01-23 | 37.67 | $10.43 | 344686 |
| 2025-01-22 | 37.93 | $10.45 | 687530 |
| 2025-01-21 | 47.27 | $11.06 | 422273 |
| 2025-01-17 | 40.67 | $10.77 | 268941 |
| 2025-01-16 | 41.52 | $10.82 | 212034 |
| 2025-01-15 | 37.02 | $10.64 | 206671 |
| 2025-01-14 | 34.07 | $10.53 | 249520 |
| 2025-01-13 | 31.29 | $10.43 | 353013 |
| 2025-01-10 | 30.45 | $10.40 | 299400 |
| 2025-01-08 | 33.13 | $10.61 | 295300 |
| 2025-01-07 | 33.26 | $10.62 | 268645 |
| 2025-01-06 | 37.06 | $10.89 | 372015 |
| 2025-01-03 | 36.81 | $10.88 | 251757 |
| 2025-01-02 | 33.76 | $10.76 | 213391 |
| 2024-12-31 | 34.96 | $10.85 | 337200 |
| 2024-12-30 | 30.81 | $10.69 | 497431 |
| 2024-12-27 | 29.47 | $10.64 | 321600 |
| 2024-12-26 | 29.80 | $10.67 | 262548 |
| 2024-12-24 | 27.23 | $10.57 | 148200 |
| 2024-12-23 | 24.88 | $10.48 | 503390 |
| 2024-12-20 | 25.40 | $10.54 | 549541 |
| 2024-12-19 | 24.66 | $10.51 | 471776 |
| 2024-12-18 | 28.44 | $10.93 | 672147 |
| 2024-12-17 | 32.00 | $11.25 | 322900 |
| 2024-12-16 | 28.55 | $11.12 | 417900 |
| 2024-12-13 | 29.54 | $11.21 | 343153 |
| 2024-12-12 | 29.97 | $11.25 | 308500 |
| 2024-12-11 | 31.88 | $11.42 | 301555 |
| 2024-12-10 | 33.17 | $11.53 | 314600 |
| 2024-12-09 | 29.98 | $11.40 | 408731 |
| 2024-12-06 | 32.85 | $11.65 | 299612 |
| 2024-12-05 | 34.74 | $11.80 | 238839 |
| 2024-12-04 | 35.25 | $11.84 | 287040 |
| 2024-12-03 | 37.78 | $12.03 | 340400 |
| 2024-12-02 | 34.00 | $11.87 | 431512 |
| 2024-11-29 | 35.81 | $12.01 | 200000 |
| 2024-11-27 | 36.60 | $12.07 | 265200 |
| 2024-11-26 | 33.32 | $11.93 | 224911 |
| 2024-11-25 | 35.17 | $12.08 | 332516 |
| 2024-11-22 | 34.48 | $12.05 | 205400 |
| 2024-11-21 | 28.97 | $11.82 | 236000 |
| 2024-11-20 | 29.27 | $11.85 | 265781 |
| 2024-11-19 | 30.50 | $11.97 | 286200 |
| 2024-11-18 | 27.63 | $11.85 | 349321 |
| 2024-11-15 | 28.95 | $11.99 | 288900 |
| 2024-11-14 | 28.49 | $11.97 | 337244 |
| 2024-11-13 | 30.68 | $12.20 | 293882 |
| 2024-11-12 | 32.11 | $12.34 | 285100 |
| 2024-11-11 | 34.63 | $12.57 | 361446 |
| 2024-11-08 | 38.92 | $12.91 | 408233 |
| 2024-11-07 | 46.49 | $13.38 | 328078 |
| 2024-11-06 | 52.23 | $13.66 | 302100 |
| 2024-11-05 | 50.79 | $13.59 | 201600 |
| 2024-11-04 | 43.08 | $13.26 | 238370 |
| 2024-11-01 | 39.24 | $13.12 | 149345 |
| 2024-10-31 | 36.64 | $13.03 | 187987 |
| 2024-10-30 | 42.62 | $13.34 | 136500 |
| 2024-10-29 | 40.84 | $13.28 | 140604 |
| 2024-10-28 | 41.25 | $13.30 | 140940 |
| 2024-10-25 | 38.35 | $13.20 | 157200 |
| 2024-10-24 | 40.04 | $13.29 | 169509 |
| 2024-10-23 | 41.79 | $13.38 | 155280 |
| 2024-10-22 | 38.68 | $13.27 | 132695 |
| 2024-10-21 | 39.97 | $13.34 | 160338 |
| 2024-10-18 | 43.09 | $13.50 | 140100 |
| 2024-10-17 | 43.91 | $13.54 | 156801 |
| 2024-10-16 | 46.19 | $13.65 | 288400 |
| 2024-10-15 | 43.66 | $13.55 | 232313 |
| 2024-10-14 | 42.11 | $13.49 | 110300 |
| 2024-10-11 | 42.48 | $13.51 | 130211 |
| 2024-10-10 | 41.25 | $13.46 | 174700 |
| 2024-10-09 | 43.00 | $13.56 | 98903 |
| 2024-10-08 | 43.88 | $13.61 | 143122 |
| 2024-10-07 | 45.10 | $13.68 | 154500 |
| 2024-10-04 | 47.26 | $13.80 | 183500 |
| 2024-10-03 | 47.80 | $13.83 | 100300 |
| 2024-10-02 | 48.15 | $13.85 | 120200 |
| 2024-10-01 | 47.05 | $13.79 | 143700 |
| 2024-09-30 | 48.86 | $13.90 | 162167 |
| 2024-09-27 | 47.82 | $13.84 | 131201 |
| 2024-09-26 | 47.82 | $13.84 | 181900 |
| 2024-09-25 | 48.87 | $13.91 | 206708 |
| 2024-09-24 | 51.79 | $14.10 | 178300 |
| 2024-09-23 | 50.46 | $14.01 | 205300 |
| 2024-09-20 | 48.96 | $13.91 | 550733 |
| 2024-09-19 | 56.39 | $14.37 | 159900 |
| 2024-09-18 | 57.47 | $14.43 | 116600 |
| 2024-09-17 | 59.83 | $14.56 | 127127 |
| 2024-09-16 | 60.37 | $14.59 | 121500 |
| 2024-09-13 | 64.65 | $14.82 | 177341 |
| 2024-09-12 | 60.62 | $14.47 | 191200 |
| 2024-09-11 | 51.63 | $13.87 | 90600 |
| 2024-09-10 | 52.58 | $13.92 | 161200 |
| 2024-09-09 | 46.82 | $13.61 | 158328 |
| 2024-09-06 | 43.23 | $13.44 | 115904 |
| 2024-09-05 | 43.89 | $13.48 | 88000 |
| 2024-09-04 | 43.69 | $13.47 | 145600 |
| 2024-09-03 | 44.15 | $13.50 | 167056 |
| 2024-08-30 | 45.20 | $13.57 | 115798 |
| 2024-08-29 | 43.93 | $13.50 | 109635 |
| 2024-08-28 | 41.92 | $13.39 | 134708 |
| 2024-08-27 | 45.14 | $13.62 | 113519 |
| 2024-08-26 | 47.23 | $13.76 | 115000 |
| 2024-08-23 | 44.98 | $13.63 | 183331 |
| 2024-08-22 | 40.32 | $13.38 | 152000 |
| 2024-08-21 | 42.94 | $13.57 | 172537 |
| 2024-08-20 | 45.00 | $13.71 | 223243 |
| 2024-08-19 | 44.46 | $13.68 | 118700 |
| 2024-08-16 | 43.40 | $13.62 | 147383 |
| 2024-08-15 | 44.33 | $13.69 | 142719 |
| 2024-08-14 | 42.83 | $13.60 | 124300 |
| 2024-08-13 | 43.83 | $13.68 | 209756 |
| 2024-08-12 | 42.72 | $13.61 | 201406 |
| 2024-08-09 | 44.89 | $13.79 | 172600 |
| 2024-08-08 | 47.17 | $13.97 | 122056 |
| 2024-08-07 | 44.95 | $13.82 | 166112 |
| 2024-08-06 | 46.56 | $13.95 | 170805 |
| 2024-08-05 | 43.62 | $13.75 | 269058 |
| 2024-08-02 | 53.04 | $14.43 | 151915 |
| 2024-08-01 | 54.52 | $14.52 | 258900 |
| 2024-07-31 | 60.40 | $14.85 | 228062 |
| 2024-07-30 | 62.53 | $14.96 | 131304 |
| 2024-07-29 | 61.11 | $14.84 | 131624 |
| 2024-07-26 | 63.79 | $14.98 | 134400 |
| 2024-07-25 | 62.33 | $14.85 | 163213 |
| 2024-07-24 | 61.65 | $14.79 | 150818 |
| 2024-07-23 | 68.49 | $15.14 | 139796 |
| 2024-07-22 | 67.10 | $15.00 | 191348 |
| 2024-07-19 | 64.90 | $14.79 | 126800 |
| 2024-07-18 | 68.64 | $14.97 | 164914 |
| 2024-07-17 | 73.80 | $15.20 | 198601 |
| 2024-07-16 | 72.70 | $15.07 | 194351 |
| 2024-07-15 | 72.10 | $15.00 | 282850 |
| 2024-07-12 | 67.88 | $14.56 | 150002 |
| 2024-07-11 | 69.70 | $14.64 | 296928 |
| 2024-07-10 | 60.86 | $13.93 | 178015 |
| 2024-07-09 | 56.24 | $13.66 | 113800 |
| 2024-07-08 | 57.19 | $13.70 | 151011 |
| 2024-07-05 | 54.45 | $13.55 | 131300 |
| 2024-07-03 | 53.51 | $13.50 | 59100 |
| 2024-07-02 | 53.51 | $13.50 | 124200 |
| 2024-07-01 | 53.51 | $13.50 | 244327 |
| 2024-06-28 | 57.38 | $13.69 | 414341 |
| 2024-06-27 | 54.59 | $13.52 | 192044 |
| 2024-06-26 | 49.41 | $13.24 | 148258 |
| 2024-06-25 | 46.73 | $13.11 | 108900 |
| 2024-06-24 | 48.61 | $13.21 | 134858 |
| 2024-06-21 | 48.02 | $13.18 | 222603 |
| 2024-06-20 | 48.37 | $13.20 | 165800 |
| 2024-06-18 | 50.14 | $13.30 | 127300 |
| 2024-06-17 | 54.68 | $13.54 | 142812 |
| 2024-06-14 | 51.92 | $13.38 | 167434 |
| 2024-06-13 | 55.32 | $13.55 | 150613 |
| 2024-06-12 | 54.32 | $13.49 | 213500 |
| 2024-06-11 | 53.66 | $13.45 | 139715 |
| 2024-06-10 | 49.32 | $13.20 | 127407 |
| 2024-06-07 | 50.39 | $13.26 | 98200 |
| 2024-06-06 | 54.13 | $13.46 | 89906 |
| 2024-06-05 | 52.80 | $13.38 | 116846 |
| 2024-06-04 | 54.88 | $13.49 | 110400 |
| 2024-06-03 | 54.26 | $13.45 | 105456 |
| 2024-05-31 | 55.17 | $13.50 | 145404 |
| 2024-05-30 | 51.81 | $13.28 | 133716 |
| 2024-05-29 | 48.12 | $13.06 | 221838 |
| 2024-05-28 | 53.22 | $13.35 | 184856 |
| 2024-05-24 | 52.73 | $13.32 | 122815 |
| 2024-05-23 | 52.91 | $13.33 | 257932 |
| 2024-05-22 | 59.11 | $13.66 | 247122 |
| 2024-05-21 | 63.16 | $13.85 | 543645 |
| 2024-05-20 | 53.82 | $13.26 | 146644 |
| 2024-05-17 | 57.83 | $13.43 | 118900 |
| 2024-05-16 | 58.32 | $13.45 | 124216 |
| 2024-05-15 | 58.32 | $13.45 | 157818 |
| 2024-05-14 | 56.33 | $13.33 | 139700 |
| 2024-05-13 | 52.96 | $13.14 | 117358 |
| 2024-05-10 | 58.62 | $13.39 | 170823 |
| 2024-05-09 | 57.41 | $13.32 | 204400 |
| 2024-05-08 | 55.65 | $13.22 | 219500 |
| 2024-05-07 | 52.48 | $13.05 | 214548 |
| 2024-05-06 | 51.11 | $12.98 | 148741 |
| 2024-05-03 | 49.94 | $12.92 | 138948 |
| 2024-05-02 | 51.71 | $13.01 | 167240 |
| 2024-05-01 | 46.74 | $12.76 | 126316 |
| 2024-04-30 | 45.01 | $12.68 | 144900 |
| 2024-04-29 | 45.72 | $12.72 | 121369 |
| 2024-04-26 | 44.90 | $12.68 | 108262 |
| 2024-04-25 | 44.10 | $12.64 | 115720 |
| 2024-04-24 | 45.03 | $12.70 | 136270 |
| 2024-04-23 | 45.80 | $12.75 | 124554 |
| 2024-04-22 | 46.09 | $12.77 | 110445 |
| 2024-04-19 | 44.73 | $12.69 | 197965 |
| 2024-04-18 | 39.26 | $12.39 | 138300 |
| 2024-04-17 | 39.38 | $12.40 | 127837 |
| 2024-04-16 | 39.62 | $12.42 | 198745 |
| 2024-04-15 | 42.15 | $12.63 | 252600 |
| 2024-04-12 | 45.56 | $12.89 | 174424 |
| 2024-04-11 | 46.53 | $12.96 | 227440 |
| 2024-04-10 | 45.11 | $12.87 | 424044 |
| 2024-04-09 | 54.05 | $13.46 | 245323 |
| 2024-04-08 | 45.53 | $12.97 | 212918 |
| 2024-04-05 | 46.03 | $13.00 | 182371 |
| 2024-04-04 | 46.35 | $13.02 | 191374 |
| 2024-04-03 | 48.60 | $13.16 | 150500 |
| 2024-04-02 | 47.21 | $13.08 | 158900 |
| 2024-04-01 | 47.36 | $13.09 | 158141 |
| 2024-03-28 | 51.28 | $13.34 | 244100 |
| 2024-03-27 | 46.76 | $13.07 | 179086 |
| 2024-03-26 | 42.43 | $12.84 | 156452 |
| 2024-03-25 | 46.15 | $13.08 | 168300 |
| 2024-03-22 | 42.35 | $12.89 | 142861 |
| 2024-03-21 | 46.99 | $13.17 | 148401 |
| 2024-03-20 | 46.39 | $13.14 | 156857 |
| 2024-03-19 | 41.59 | $12.91 | 129980 |
| 2024-03-18 | 40.94 | $12.88 | 161545 |
| 2024-03-15 | 42.76 | $13.00 | 262600 |
| 2024-03-14 | 41.52 | $12.94 | 202841 |
| 2024-03-13 | 45.58 | $13.20 | 139854 |
| 2024-03-12 | 44.79 | $13.16 | 129608 |
| 2024-03-11 | 47.05 | $13.30 | 143649 |
| 2024-03-08 | 47.05 | $13.30 | 201400 |
| 2024-03-07 | 43.95 | $13.13 | 139891 |
| 2024-03-06 | 44.39 | $13.16 | 175200 |
| 2024-03-05 | 40.85 | $12.97 | 142244 |
| 2024-03-04 | 43.33 | $13.15 | 161620 |
| 2024-03-01 | 42.96 | $13.13 | 162600 |
| 2024-02-29 | 40.79 | $13.01 | 276948 |
| 2024-02-28 | 37.79 | $12.85 | 199500 |
| 2024-02-27 | 37.90 | $12.86 | 210758 |
| 2024-02-26 | 38.56 | $12.92 | 213800 |
| 2024-02-23 | 39.66 | $13.02 | 176800 |
| 2024-02-22 | 39.50 | $13.01 | 283843 |
| 2024-02-21 | 40.98 | $13.15 | 518946 |
| 2024-02-20 | 46.02 | $13.58 | 212707 |
| 2024-02-16 | 44.67 | $13.49 | 178100 |
| 2024-02-15 | 45.76 | $13.58 | 231800 |
| 2024-02-14 | 40.22 | $13.22 | 168314 |
| 2024-02-13 | 39.24 | $13.16 | 354575 |
| 2024-02-12 | 47.22 | $13.81 | 181526 |
| 2024-02-09 | 42.05 | $13.51 | 218944 |
| 2024-02-08 | 42.05 | $13.51 | 206549 |
| 2024-02-07 | 40.47 | $13.42 | 226551 |
| 2024-02-06 | 42.17 | $13.56 | 176307 |
| 2024-02-05 | 42.66 | $13.60 | 292700 |
| 2024-02-02 | 43.61 | $13.68 | 387200 |
| 2024-02-01 | 51.72 | $14.27 | 306220 |
| 2024-01-31 | 50.08 | $14.16 | 373266 |
| 2024-01-30 | 50.08 | $14.16 | 199324 |
| 2024-01-29 | 52.73 | $14.34 | 172500 |
| 2024-01-26 | 49.02 | $14.08 | 145432 |
| 2024-01-25 | 47.36 | $13.97 | 138511 |
| 2024-01-24 | 44.40 | $13.78 | 186956 |
| 2024-01-23 | 46.91 | $13.97 | 166143 |
| 2024-01-22 | 45.68 | $13.89 | 196800 |
| 2024-01-19 | 41.50 | $13.63 | 204100 |
| 2024-01-18 | 39.80 | $13.53 | 258422 |
| 2024-01-17 | 41.28 | $13.66 | 339250 |
| 2024-01-16 | 49.13 | $14.25 | 243714 |
| 2024-01-12 | 47.19 | $14.13 | 184716 |
| 2024-01-11 | 46.71 | $14.10 | 177648 |
| 2024-01-10 | 46.08 | $14.06 | 204300 |
| 2024-01-09 | 46.87 | $14.12 | 154400 |
| 2024-01-08 | 47.90 | $14.20 | 209600 |
| 2024-01-05 | 41.99 | $13.81 | 159583 |
| 2024-01-04 | 43.68 | $13.95 | 212907 |
| 2024-01-03 | 45.16 | $14.07 | 180202 |
| 2024-01-02 | 50.58 | $14.47 | 237367 |
| 2023-12-29 | 50.30 | $14.45 | 199931 |
| 2023-12-28 | 54.46 | $14.73 | 208900 |
| 2023-12-27 | 54.61 | $14.74 | 208276 |
| 2023-12-26 | 53.37 | $14.64 | 215408 |
| 2023-12-22 | 51.86 | $14.52 | 150901 |
| 2023-12-21 | 52.13 | $14.54 | 153700 |
| 2023-12-20 | 50.43 | $14.40 | 258900 |
| 2023-12-19 | 50.19 | $14.38 | 261300 |
| 2023-12-18 | 45.16 | $13.98 | 310724 |
| 2023-12-15 | 52.31 | $14.55 | 424506 |
| 2023-12-14 | 53.88 | $14.66 | 295632 |
| 2023-12-13 | 51.37 | $14.46 | 500420 |
| 2023-12-12 | 42.78 | $13.88 | 208704 |
| 2023-12-11 | 44.59 | $14.02 | 250310 |
| 2023-12-08 | 47.15 | $14.21 | 202100 |
| 2023-12-07 | 48.98 | $14.34 | 210608 |
| 2023-12-06 | 51.16 | $14.49 | 172672 |
| 2023-12-05 | 52.04 | $14.55 | 160205 |
| 2023-12-04 | 56.50 | $14.84 | 154101 |
| 2023-12-01 | 54.85 | $14.71 | 290200 |
| 2023-11-30 | 49.86 | $14.35 | 188700 |
| 2023-11-29 | 52.30 | $14.51 | 152400 |
| 2023-11-28 | 51.16 | $14.43 | 134500 |
| 2023-11-27 | 50.60 | $14.39 | 150657 |
| 2023-11-24 | 51.73 | $14.47 | 110231 |
| 2023-11-22 | 51.60 | $14.46 | 137400 |
| 2023-11-21 | 51.23 | $14.43 | 127200 |
| 2023-11-20 | 50.15 | $14.34 | 155360 |
| 2023-11-17 | 50.99 | $14.41 | 131500 |
| 2023-11-16 | 51.93 | $14.49 | 127751 |
| 2023-11-15 | 53.81 | $14.65 | 131925 |
| 2023-11-14 | 54.75 | $14.73 | 198746 |
| 2023-11-13 | 47.80 | $14.09 | 149609 |
| 2023-11-10 | 44.51 | $13.83 | 142839 |
| 2023-11-09 | 41.69 | $13.62 | 148239 |
| 2023-11-08 | 43.49 | $13.80 | 260100 |
| 2023-11-07 | 52.02 | $14.52 | 132952 |
| 2023-11-06 | 51.77 | $14.50 | 193133 |
| 2023-11-03 | 58.41 | $14.96 | 218441 |
| 2023-11-02 | 50.08 | $14.33 | 191523 |
| 2023-11-01 | 39.92 | $13.77 | 138957 |
| 2023-10-31 | 37.55 | $13.66 | 150429 |
| 2023-10-30 | 35.80 | $13.58 | 146849 |
| 2023-10-27 | 35.58 | $13.57 | 192000 |
| 2023-10-26 | 36.99 | $13.69 | 161100 |
| 2023-10-25 | 37.34 | $13.72 | 98807 |
| 2023-10-24 | 41.05 | $14.02 | 109123 |
| 2023-10-23 | 37.72 | $13.85 | 122117 |
| 2023-10-20 | 37.96 | $13.87 | 153000 |
| 2023-10-19 | 37.77 | $13.86 | 141076 |
| 2023-10-18 | 39.35 | $14.00 | 99544 |
| 2023-10-17 | 41.85 | $14.21 | 177152 |
| 2023-10-16 | 43.09 | $14.31 | 142805 |
| 2023-10-13 | 39.88 | $14.12 | 110200 |
| 2023-10-12 | 42.26 | $14.32 | 158013 |
| 2023-10-11 | 43.88 | $14.45 | 152700 |
| 2023-10-10 | 38.55 | $14.14 | 124024 |
| 2023-10-09 | 39.35 | $14.21 | 97600 |
| 2023-10-06 | 37.04 | $14.08 | 136945 |
| 2023-10-05 | 34.30 | $13.93 | 143549 |
| 2023-10-04 | 32.24 | $13.82 | 113066 |
| 2023-10-03 | 30.75 | $13.74 | 176977 |
| 2023-10-02 | 32.54 | $13.95 | 166144 |
| 2023-09-29 | 35.14 | $14.23 | 190835 |
| 2023-09-28 | 33.15 | $14.12 | 170136 |
| 2023-09-27 | 29.80 | $13.94 | 144342 |
| 2023-09-26 | 31.20 | $14.11 | 170700 |
| 2023-09-25 | 34.46 | $14.47 | 156000 |
| 2023-09-22 | 33.73 | $14.43 | 158327 |
| 2023-09-21 | 32.30 | $14.35 | 234212 |
| 2023-09-20 | 38.54 | $14.98 | 107678 |
| 2023-09-19 | 38.66 | $14.99 | 165305 |
| 2023-09-18 | 39.31 | $15.05 | 134655 |
| 2023-09-15 | 41.66 | $15.26 | 626954 |
| 2023-09-14 | 45.21 | $15.55 | 104543 |
| 2023-09-13 | 39.47 | $15.21 | 112200 |
| 2023-09-12 | 38.75 | $15.17 | 89631 |
| 2023-09-11 | 36.62 | $15.05 | 97927 |
| 2023-09-08 | 37.13 | $15.10 | 134818 |
| 2023-09-07 | 37.73 | $15.16 | 135700 |
| 2023-09-06 | 40.55 | $15.43 | 89005 |
| 2023-09-05 | 42.91 | $15.64 | 103624 |
| 2023-09-01 | 45.43 | $15.85 | 112613 |
| 2023-08-31 | 43.63 | $15.73 | 180936 |
| 2023-08-30 | 47.07 | $16.01 | 110466 |
| 2023-08-29 | 45.76 | $15.92 | 112511 |
| 2023-08-28 | 45.88 | $15.93 | 104137 |
| 2023-08-25 | 42.62 | $15.70 | 81100 |
| 2023-08-24 | 42.83 | $15.72 | 83300 |
| 2023-08-23 | 44.64 | $15.89 | 124500 |
| 2023-08-22 | 37.08 | $15.38 | 144026 |
| 2023-08-21 | 35.43 | $15.28 | 202100 |
| 2023-08-18 | 37.68 | $15.52 | 294633 |
| 2023-08-17 | 41.87 | $15.92 | 97505 |
| 2023-08-16 | 44.46 | $16.14 | 97700 |
| 2023-08-15 | 41.65 | $15.96 | 139445 |
| 2023-08-14 | 46.20 | $16.33 | 103330 |
| 2023-08-11 | 47.95 | $16.46 | 100122 |
| 2023-08-10 | 44.74 | $16.25 | 101500 |
| 2023-08-09 | 48.39 | $16.52 | 151100 |
| 2023-08-08 | 52.28 | $16.78 | 126934 |
| 2023-08-07 | 53.70 | $16.87 | 102630 |
| 2023-08-04 | 50.28 | $16.63 | 76040 |
| 2023-08-03 | 49.54 | $16.58 | 115105 |
| 2023-08-02 | 49.25 | $16.56 | 113966 |
| 2023-08-01 | 51.19 | $16.70 | 108047 |
| 2023-07-31 | 51.74 | $16.74 | 139417 |
| 2023-07-28 | 47.14 | $16.40 | 122900 |
| 2023-07-27 | 46.72 | $16.37 | 221500 |
| 2023-07-26 | 58.49 | $17.16 | 173000 |
| 2023-07-25 | 59.76 | $17.23 | 108600 |
| 2023-07-24 | 59.64 | $17.22 | 121936 |
| 2023-07-21 | 60.83 | $17.29 | 131526 |
| 2023-07-20 | 59.29 | $17.15 | 102900 |
| 2023-07-19 | 58.05 | $17.04 | 113100 |
| 2023-07-18 | 56.80 | $16.93 | 143400 |
| 2023-07-17 | 58.30 | $17.03 | 227600 |
| 2023-07-14 | 53.40 | $16.61 | 106869 |
| 2023-07-13 | 52.25 | $16.52 | 105008 |
| 2023-07-12 | 51.88 | $16.49 | 130400 |
| 2023-07-11 | 50.66 | $16.39 | 125219 |
| 2023-07-10 | 47.36 | $16.13 | 123444 |
| 2023-07-07 | 48.79 | $16.25 | 110331 |
| 2023-07-06 | 48.42 | $16.22 | 124204 |
| 2023-07-05 | 50.02 | $16.36 | 137558 |
| 2023-07-03 | 51.17 | $16.46 | 72700 |
| 2023-06-30 | 49.06 | $16.27 | 251447 |
| 2023-06-29 | 51.63 | $16.50 | 96260 |
| 2023-06-28 | 47.54 | $16.14 | 120500 |
| 2023-06-27 | 50.95 | $16.44 | 129110 |
| 2023-06-26 | 50.04 | $16.36 | 142207 |
| 2023-06-23 | 44.96 | $15.94 | 860200 |
| 2023-06-22 | 46.79 | $16.11 | 124071 |
| 2023-06-21 | 48.90 | $16.30 | 172437 |
| 2023-06-20 | 52.08 | $16.57 | 182025 |
| 2023-06-16 | 61.49 | $17.24 | 238400 |
| 2023-06-15 | 61.80 | $17.26 | 187570 |
| 2023-06-14 | 61.23 | $17.20 | 145707 |
| 2023-06-13 | 60.10 | $17.08 | 166700 |
| 2023-06-12 | 61.67 | $17.19 | 152300 |
| 2023-06-09 | 61.41 | $17.16 | 112785 |
| 2023-06-08 | 63.88 | $17.34 | 180379 |
| 2023-06-07 | 64.29 | $17.37 | 263500 |
| 2023-06-06 | 61.72 | $17.04 | 221700 |
| 2023-06-05 | 56.20 | $16.43 | 173148 |
| 2023-06-02 | 56.97 | $16.49 | 208924 |
| 2023-06-01 | 50.54 | $15.89 | 146797 |
| 2023-05-31 | 49.59 | $15.81 | 205217 |
| 2023-05-30 | 49.12 | $15.77 | 201460 |
| 2023-05-26 | 44.50 | $15.39 | 126916 |
| 2023-05-25 | 41.43 | $15.16 | 153215 |
| 2023-05-24 | 42.20 | $15.24 | 201061 |
| 2023-05-23 | 46.97 | $15.70 | 211050 |
| 2023-05-22 | 42.84 | $15.39 | 148566 |
| 2023-05-19 | 40.42 | $15.22 | 149852 |
| 2023-05-18 | 41.29 | $15.31 | 185309 |
| 2023-05-17 | 40.20 | $15.23 | 165868 |
| 2023-05-16 | 37.56 | $15.04 | 168213 |
| 2023-05-15 | 40.51 | $15.37 | 162014 |
| 2023-05-12 | 42.42 | $15.57 | 217555 |
| 2023-05-11 | 42.16 | $15.55 | 214833 |
| 2023-05-10 | 37.47 | $15.20 | 256100 |
| 2023-05-09 | 38.58 | $15.33 | 341733 |
| 2023-05-08 | 42.61 | $15.77 | 143600 |
| 2023-05-05 | 43.50 | $15.86 | 212144 |
| 2023-05-04 | 37.47 | $15.42 | 206400 |
| 2023-05-03 | 36.59 | $15.36 | 196818 |
| 2023-05-02 | 36.02 | $15.32 | 265300 |
| 2023-05-01 | 41.80 | $15.97 | 220000 |
| 2023-04-28 | 43.22 | $16.11 | 149900 |
| 2023-04-27 | 41.47 | $15.98 | 115931 |
| 2023-04-26 | 38.85 | $15.79 | 209621 |
| 2023-04-25 | 41.25 | $16.05 | 131106 |
| 2023-04-24 | 45.01 | $16.42 | 115486 |
| 2023-04-21 | 45.01 | $16.42 | 134524 |
| 2023-04-20 | 44.89 | $16.41 | 117623 |
| 2023-04-19 | 48.26 | $16.74 | 138500 |
| 2023-04-18 | 47.47 | $16.67 | 160242 |
| 2023-04-17 | 48.79 | $16.80 | 178108 |
| 2023-04-14 | 45.22 | $16.48 | 259144 |
| 2023-04-13 | 47.58 | $16.72 | 198103 |
| 2023-04-12 | 47.25 | $16.69 | 138245 |
| 2023-04-11 | 49.40 | $16.91 | 238437 |
| 2023-04-10 | 50.39 | $17.01 | 204822 |
| 2023-04-06 | 48.23 | $16.79 | 149000 |
| 2023-04-05 | 46.09 | $16.58 | 174600 |
| 2023-04-04 | 45.99 | $16.57 | 196200 |
| 2023-04-03 | 44.71 | $16.44 | 305900 |
| 2023-03-31 | 46.39 | $16.65 | 327000 |
| 2023-03-30 | 40.74 | $16.09 | 148350 |
| 2023-03-29 | 39.33 | $15.96 | 216336 |
| 2023-03-28 | 38.58 | $15.89 | 197409 |
| 2023-03-27 | 37.32 | $15.77 | 269329 |
| 2023-03-24 | 35.22 | $15.57 | 666300 |
| 2023-03-23 | 29.24 | $15.04 | 400891 |
| 2023-03-22 | 31.04 | $15.39 | 304551 |
| 2023-03-21 | 35.01 | $16.07 | 191800 |
| 2023-03-20 | 31.84 | $15.81 | 183821 |
| 2023-03-17 | 29.71 | $15.64 | 516901 |
| 2023-03-16 | 32.43 | $16.12 | 226743 |
| 2023-03-15 | 35.65 | $16.62 | 255521 |
| 2023-03-14 | 33.25 | $16.43 | 225477 |
| 2023-03-13 | 31.21 | $16.27 | 263939 |
| 2023-03-10 | 31.84 | $16.38 | 399928 |
| 2023-03-09 | 36.56 | $17.11 | 131621 |
| 2023-03-08 | 41.15 | $17.69 | 142136 |
| 2023-03-07 | 36.44 | $17.33 | 207376 |
| 2023-03-06 | 41.94 | $17.95 | 255434 |
| 2023-03-03 | 43.03 | $18.06 | 151700 |
| 2023-03-02 | 39.05 | $17.77 | 183952 |
| 2023-03-01 | 36.12 | $17.57 | 173551 |
| 2023-02-28 | 36.37 | $17.60 | 219300 |
| 2023-02-27 | 34.81 | $17.49 | 217471 |
| 2023-02-24 | 33.11 | $17.37 | 320210 |
| 2023-02-23 | 33.81 | $17.47 | 502114 |
| 2023-02-22 | 39.42 | $18.18 | 668216 |
| 2023-02-21 | 36.46 | $17.97 | 290028 |
| 2023-02-17 | 42.81 | $18.64 | 173913 |
| 2023-02-16 | 44.00 | $18.75 | 127300 |
| 2023-02-15 | 45.43 | $18.88 | 159536 |
| 2023-02-14 | 42.43 | $18.66 | 192025 |
| 2023-02-13 | 43.15 | $18.73 | 174011 |
| 2023-02-10 | 43.15 | $18.73 | 172900 |
| 2023-02-09 | 42.78 | $18.70 | 188775 |
| 2023-02-08 | 48.30 | $19.25 | 134969 |
| 2023-02-07 | 47.00 | $19.14 | 203820 |
| 2023-02-06 | 49.25 | $19.35 | 157466 |
| 2023-02-03 | 50.57 | $19.47 | 207601 |
| 2023-02-02 | 54.35 | $19.80 | 261434 |
| 2023-02-01 | 51.64 | $19.54 | 211334 |
| 2023-01-31 | 51.64 | $19.54 | 185433 |
| 2023-01-30 | 48.00 | $19.20 | 121251 |
| 2023-01-27 | 50.33 | $19.42 | 148400 |
| 2023-01-26 | 51.08 | $19.49 | 128689 |
| 2023-01-25 | 50.98 | $19.48 | 116649 |
| 2023-01-24 | 48.71 | $19.25 | 120400 |
| 2023-01-23 | 50.65 | $19.45 | 152217 |
| 2023-01-20 | 51.52 | $19.54 | 190617 |
| 2023-01-19 | 52.39 | $19.63 | 245436 |
| 2023-01-18 | 53.33 | $19.73 | 406305 |
| 2023-01-17 | 56.92 | $20.10 | 274400 |
| 2023-01-13 | 55.54 | $19.92 | 184568 |
| 2023-01-12 | 53.57 | $19.67 | 223686 |
| 2023-01-11 | 51.35 | $19.40 | 185200 |
| 2023-01-10 | 46.91 | $18.90 | 130923 |
| 2023-01-09 | 46.63 | $18.87 | 153820 |
| 2023-01-06 | 46.78 | $18.89 | 140102 |
| 2023-01-05 | 42.51 | $18.42 | 155400 |
| 2023-01-04 | 48.05 | $19.13 | 167710 |
| 2023-01-03 | 41.75 | $18.51 | 191100 |
| 2022-12-30 | 39.97 | $18.35 | 229806 |
| 2022-12-29 | 38.97 | $18.26 | 242582 |
| 2022-12-28 | 36.52 | $18.04 | 192200 |
| 2022-12-27 | 40.30 | $18.58 | 133500 |
| 2022-12-23 | 41.43 | $18.73 | 161610 |
| 2022-12-22 | 41.95 | $18.80 | 140300 |
| 2022-12-21 | 41.95 | $18.80 | 168039 |
| 2022-12-20 | 40.00 | $18.60 | 182900 |
| 2022-12-19 | 38.43 | $18.44 | 177968 |
| 2022-12-16 | 39.47 | $18.61 | 345713 |
| 2022-12-15 | 40.96 | $18.85 | 253382 |
| 2022-12-14 | 45.07 | $19.46 | 215547 |
| 2022-12-13 | 46.15 | $19.61 | 190100 |
| 2022-12-12 | 41.53 | $19.09 | 167333 |
| 2022-12-09 | 41.53 | $19.09 | 137700 |
| 2022-12-08 | 41.72 | $19.12 | 175654 |
| 2022-12-07 | 43.97 | $19.48 | 188900 |
| 2022-12-06 | 45.19 | $19.67 | 158333 |
| 2022-12-05 | 49.07 | $20.24 | 280602 |
| 2022-12-02 | 52.21 | $20.66 | 198733 |
| 2022-12-01 | 50.27 | $20.39 | 181600 |
| 2022-11-30 | 51.37 | $20.54 | 319760 |
| 2022-11-29 | 48.81 | $20.18 | 129800 |
| 2022-11-28 | 47.04 | $19.94 | 279431 |
| 2022-11-25 | 52.73 | $20.73 | 95100 |
| 2022-11-23 | 51.61 | $20.57 | 135500 |
| 2022-11-22 | 51.05 | $20.49 | 139100 |
| 2022-11-21 | 51.19 | $20.51 | 185633 |
| 2022-11-18 | 52.76 | $20.74 | 188417 |
| 2022-11-17 | 51.91 | $20.60 | 165700 |
| 2022-11-16 | 52.88 | $20.75 | 169176 |
| 2022-11-15 | 53.90 | $20.91 | 287494 |
| 2022-11-14 | 51.97 | $20.56 | 373859 |
| 2022-11-11 | 56.54 | $21.27 | 246779 |
| 2022-11-10 | 61.76 | $21.99 | 259749 |
| 2022-11-09 | 51.46 | $20.25 | 263000 |
| 2022-11-08 | 48.99 | $19.92 | 171022 |
| 2022-11-07 | 48.31 | $19.83 | 194602 |
| 2022-11-04 | 48.72 | $19.89 | 138007 |
| 2022-11-03 | 46.09 | $19.53 | 124041 |
| 2022-11-02 | 47.64 | $19.77 | 215400 |
| 2022-11-01 | 49.75 | $20.09 | 158133 |
| 2022-10-31 | 51.52 | $20.35 | 215714 |
| 2022-10-28 | 52.33 | $20.47 | 165414 |
| 2022-10-27 | 49.62 | $20.04 | 136823 |
| 2022-10-26 | 50.32 | $20.15 | 172042 |
| 2022-10-25 | 50.19 | $20.13 | 178100 |
| 2022-10-24 | 46.83 | $19.58 | 135900 |
| 2022-10-21 | 46.01 | $19.45 | 163142 |
| 2022-10-20 | 42.71 | $18.94 | 87601 |
| 2022-10-19 | 43.91 | $19.18 | 142730 |
| 2022-10-18 | 44.45 | $19.29 | 166883 |
| 2022-10-17 | 42.43 | $18.96 | 183627 |
| 2022-10-14 | 39.23 | $18.46 | 182750 |
| 2022-10-13 | 40.12 | $18.67 | 240300 |
| 2022-10-12 | 36.41 | $18.10 | 209100 |
| 2022-10-11 | 34.59 | $17.83 | 184500 |
| 2022-10-10 | 32.62 | $17.54 | 212200 |
| 2022-10-07 | 34.63 | $18.13 | 276937 |
| 2022-10-06 | 33.17 | $17.91 | 191321 |
| 2022-10-05 | 35.18 | $18.50 | 175046 |
| 2022-10-04 | 36.38 | $18.84 | 227258 |
| 2022-10-03 | 31.88 | $18.15 | 203865 |
| 2022-09-30 | 31.55 | $18.10 | 235007 |
| 2022-09-29 | 28.42 | $17.63 | 303262 |
| 2022-09-28 | 30.38 | $18.33 | 297232 |
| 2022-09-27 | 25.26 | $17.60 | 409282 |
| 2022-09-26 | 26.38 | $18.04 | 431910 |
| 2022-09-23 | 30.06 | $19.33 | 282158 |
| 2022-09-22 | 34.12 | $20.49 | 538300 |
| 2022-09-21 | 29.93 | $19.95 | 267023 |
| 2022-09-20 | 30.65 | $20.16 | 286766 |
| 2022-09-19 | 32.79 | $20.76 | 325800 |
| 2022-09-16 | 33.69 | $21.00 | 354600 |
| 2022-09-15 | 36.49 | $21.71 | 298871 |
| 2022-09-14 | 38.73 | $22.23 | 172130 |
| 2022-09-13 | 38.95 | $22.28 | 208824 |
| 2022-09-12 | 43.67 | $23.29 | 151341 |
| 2022-09-09 | 44.02 | $23.36 | 227708 |
| 2022-09-08 | 42.32 | $23.09 | 159004 |
| 2022-09-07 | 44.21 | $23.49 | 196949 |
| 2022-09-06 | 42.44 | $23.20 | 231001 |
| 2022-09-02 | 41.09 | $22.98 | 253549 |
| 2022-09-01 | 45.21 | $23.88 | 497503 |
| 2022-08-31 | 42.98 | $23.51 | 164900 |
| 2022-08-30 | 39.16 | $22.91 | 247600 |
| 2022-08-29 | 41.92 | $23.53 | 253400 |
| 2022-08-26 | 43.85 | $23.94 | 146300 |
| 2022-08-25 | 48.42 | $24.82 | 198649 |
| 2022-08-24 | 44.22 | $24.15 | 186725 |
| 2022-08-23 | 43.70 | $24.07 | 243023 |
| 2022-08-22 | 42.68 | $23.91 | 298900 |
| 2022-08-19 | 43.91 | $24.17 | 254300 |
| 2022-08-18 | 47.53 | $24.90 | 196649 |
| 2022-08-17 | 45.91 | $24.62 | 309600 |
| 2022-08-16 | 50.01 | $25.40 | 216050 |
| 2022-08-15 | 54.15 | $26.10 | 188722 |
| 2022-08-12 | 53.73 | $26.02 | 239800 |
| 2022-08-11 | 49.38 | $25.22 | 267110 |
| 2022-08-10 | 52.24 | $25.71 | 230400 |
| 2022-08-09 | 53.50 | $25.92 | 314823 |
| 2022-08-08 | 56.66 | $26.43 | 223295 |
| 2022-08-05 | 53.92 | $25.89 | 167800 |
| 2022-08-04 | 53.41 | $25.79 | 227767 |
| 2022-08-03 | 57.58 | $26.47 | 185501 |
| 2022-08-02 | 59.40 | $26.75 | 202639 |
| 2022-08-01 | 59.22 | $26.71 | 369077 |
| 2022-07-29 | 61.75 | $27.11 | 436404 |
| 2022-07-28 | 57.63 | $26.15 | 410132 |
| 2022-07-27 | 51.84 | $25.02 | 164622 |
| 2022-07-26 | 49.70 | $24.65 | 117253 |
| 2022-07-25 | 49.99 | $24.70 | 229453 |
| 2022-07-22 | 48.06 | $24.36 | 247894 |
| 2022-07-21 | 51.02 | $24.90 | 166048 |
| 2022-07-20 | 50.97 | $24.89 | 275162 |
| 2022-07-19 | 48.53 | $24.43 | 216329 |
| 2022-07-18 | 45.97 | $23.97 | 270730 |
| 2022-07-15 | 44.67 | $23.74 | 195708 |
| 2022-07-14 | 40.26 | $23.00 | 197400 |
| 2022-07-13 | 42.43 | $23.50 | 150521 |
| 2022-07-12 | 42.60 | $23.54 | 255073 |
| 2022-07-11 | 41.69 | $23.38 | 299715 |
| 2022-07-08 | 41.89 | $23.43 | 348246 |
| 2022-07-07 | 39.32 | $22.96 | 284295 |
| 2022-07-06 | 37.42 | $22.62 | 281236 |
| 2022-07-05 | 37.26 | $22.59 | 377560 |
| 2022-07-01 | 35.97 | $22.35 | 247049 |
| 2022-06-30 | 34.98 | $22.16 | 410700 |
| 2022-06-29 | 35.96 | $22.51 | 226725 |
| 2022-06-28 | 37.38 | $23.01 | 207634 |
| 2022-06-27 | 37.95 | $23.21 | 288926 |
| 2022-06-24 | 36.67 | $22.93 | 313455 |
| 2022-06-23 | 36.13 | $22.81 | 235405 |
| 2022-06-22 | 36.30 | $22.88 | 266970 |
| 2022-06-21 | 36.39 | $22.92 | 429823 |
| 2022-06-17 | 30.84 | $21.61 | 332500 |
| 2022-06-16 | 30.04 | $21.43 | 421941 |
| 2022-06-15 | 31.58 | $22.23 | 281735 |
| 2022-06-14 | 30.82 | $22.05 | 286730 |
| 2022-06-13 | 31.45 | $22.39 | 435309 |
| 2022-06-10 | 35.21 | $24.28 | 273056 |
| 2022-06-09 | 36.48 | $24.86 | 230552 |
| 2022-06-08 | 38.15 | $25.60 | 261200 |
| 2022-06-07 | 39.67 | $26.25 | 325007 |
| 2022-06-06 | 36.77 | $25.46 | 210880 |
| 2022-06-03 | 37.24 | $25.68 | 227435 |
| 2022-06-02 | 39.69 | $26.79 | 282200 |
| 2022-06-01 | 38.30 | $26.39 | 324745 |
| 2022-05-31 | 39.27 | $26.84 | 894864 |
| 2022-05-27 | 36.56 | $26.04 | 379755 |
| 2022-05-26 | 34.05 | $25.32 | 376929 |
| 2022-05-25 | 31.77 | $24.68 | 296873 |
| 2022-05-24 | 30.34 | $24.28 | 374603 |
| 2022-05-23 | 28.70 | $23.82 | 358627 |
| 2022-05-20 | 26.31 | $23.15 | 833800 |
| 2022-05-19 | 28.17 | $24.54 | 662396 |
| 2022-05-18 | 26.69 | $24.12 | 589302 |
| 2022-05-17 | 29.03 | $25.84 | 479910 |
| 2022-05-16 | 29.65 | $26.27 | 500979 |
| 2022-05-13 | 30.76 | $27.04 | 502720 |
| 2022-05-12 | 29.02 | $26.51 | 816014 |
| 2022-05-11 | 31.63 | $28.34 | 748200 |
| 2022-05-10 | 36.22 | $31.05 | 517575 |
| 2022-05-09 | 37.07 | $31.50 | 534000 |
| 2022-05-06 | 42.78 | $34.20 | 355800 |
| 2022-05-05 | 45.97 | $35.48 | 263344 |
| 2022-05-04 | 50.90 | $37.23 | 243584 |
| 2022-05-03 | 48.90 | $36.56 | 215324 |
| 2022-05-02 | 47.04 | $35.95 | 453300 |
| 2022-04-29 | 48.27 | $36.40 | 321956 |
| 2022-04-28 | 54.37 | $38.43 | 209900 |
| 2022-04-27 | 52.78 | $37.86 | 220414 |
| 2022-04-26 | 53.28 | $38.02 | 298675 |
| 2022-04-25 | 56.22 | $38.96 | 319932 |
| 2022-04-22 | 55.87 | $38.82 | 298628 |
| 2022-04-21 | 58.54 | $39.67 | 383400 |
| 2022-04-20 | 62.18 | $40.77 | 471769 |
| 2022-04-19 | 65.48 | $41.71 | 374206 |
| 2022-04-18 | 63.52 | $40.71 | 249916 |
| 2022-04-14 | 61.55 | $39.76 | 291138 |
| 2022-04-13 | 62.60 | $40.07 | 320300 |
| 2022-04-12 | 59.56 | $38.63 | 219414 |
| 2022-04-11 | 58.65 | $38.22 | 493908 |
| 2022-04-08 | 66.01 | $40.36 | 684800 |
| 2022-04-07 | 58.53 | $37.12 | 226236 |
| 2022-04-06 | 62.56 | $38.12 | 234599 |
| 2022-04-05 | 60.79 | $37.43 | 204710 |
| 2022-04-04 | 60.11 | $37.17 | 323200 |
| 2022-04-01 | 64.90 | $38.34 | 344702 |
| 2022-03-31 | 59.93 | $36.42 | 442916 |
| 2022-03-30 | 64.54 | $37.44 | 275367 |
| 2022-03-29 | 63.30 | $36.97 | 423500 |
| 2022-03-28 | 60.13 | $35.84 | 176611 |
| 2022-03-25 | 61.52 | $36.15 | 140347 |
| 2022-03-24 | 61.05 | $35.98 | 161146 |
| 2022-03-23 | 59.13 | $35.29 | 222925 |
| 2022-03-22 | 64.75 | $36.57 | 240660 |
| 2022-03-21 | 63.96 | $36.26 | 361609 |
| 2022-03-18 | 66.89 | $36.90 | 415714 |
| 2022-03-17 | 68.10 | $37.16 | 338246 |
| 2022-03-16 | 64.83 | $35.75 | 252625 |
| 2022-03-15 | 62.12 | $34.71 | 409795 |
| 2022-03-14 | 66.73 | $35.69 | 633834 |
| 2022-03-11 | 67.51 | $35.85 | 651500 |
| 2022-03-10 | 62.86 | $34.04 | 545457 |
| 2022-03-09 | 55.18 | $31.76 | 462416 |
| 2022-03-08 | 56.14 | $31.96 | 434200 |
| 2022-03-07 | 58.63 | $32.47 | 721100 |
| 2022-03-04 | 57.29 | $32.09 | 331124 |
| 2022-03-03 | 53.28 | $31.03 | 192800 |
| 2022-03-02 | 52.44 | $30.82 | 222036 |
| 2022-03-01 | 47.76 | $29.72 | 179111 |
| 2022-02-28 | 48.46 | $29.89 | 495442 |
| 2022-02-25 | 51.76 | $30.67 | 260259 |
| 2022-02-24 | 45.71 | $29.33 | 361800 |
| 2022-02-23 | 42.00 | $28.61 | 304100 |
| 2022-02-22 | 42.04 | $28.62 | 336300 |
| 2022-02-18 | 45.47 | $29.50 | 298177 |
| 2022-02-17 | 47.70 | $30.03 | 164119 |
| 2022-02-16 | 50.31 | $30.62 | 163049 |
| 2022-02-15 | 48.50 | $30.22 | 179113 |
| 2022-02-14 | 47.31 | $29.96 | 200916 |
| 2022-02-11 | 49.79 | $30.55 | 193107 |
| 2022-02-10 | 51.16 | $30.87 | 305204 |
| 2022-02-09 | 52.11 | $31.09 | 243200 |
| 2022-02-08 | 49.58 | $30.46 | 161130 |
| 2022-02-07 | 46.78 | $29.80 | 239146 |
| 2022-02-04 | 47.12 | $29.89 | 260717 |
| 2022-02-03 | 50.81 | $30.84 | 198796 |
| 2022-02-02 | 52.58 | $31.27 | 353000 |
| 2022-02-01 | 49.09 | $30.38 | 256115 |
| 2022-01-31 | 49.48 | $30.48 | 218637 |
| 2022-01-28 | 45.38 | $29.48 | 268600 |
| 2022-01-27 | 43.73 | $29.10 | 185800 |
| 2022-01-26 | 44.54 | $29.34 | 417238 |
| 2022-01-25 | 50.26 | $30.90 | 639529 |
| 2022-01-24 | 44.91 | $29.66 | 469214 |
| 2022-01-21 | 46.68 | $30.12 | 310118 |
| 2022-01-20 | 46.42 | $30.06 | 437451 |
| 2022-01-19 | 51.55 | $31.34 | 255044 |
| 2022-01-18 | 55.65 | $32.24 | 293652 |
| 2022-01-14 | 59.61 | $33.03 | 301000 |
| 2022-01-13 | 62.33 | $33.54 | 403284 |
| 2022-01-12 | 57.93 | $32.31 | 297413 |
| 2022-01-11 | 55.86 | $31.79 | 218843 |
| 2022-01-10 | 54.51 | $31.46 | 376531 |
| 2022-01-07 | 57.60 | $32.07 | 312800 |
| 2022-01-06 | 60.94 | $32.69 | 355800 |
| 2022-01-05 | 66.10 | $33.57 | 451100 |
| 2022-01-04 | 74.85 | $34.85 | 409033 |
| 2022-01-03 | 71.43 | $33.63 | 487314 |
| 2021-12-31 | 72.43 | $33.76 | 341600 |
| 2021-12-30 | 70.94 | $33.26 | 283500 |
| 2021-12-29 | 74.61 | $33.74 | 326500 |
| 2021-12-28 | 73.32 | $33.27 | 346836 |
| 2021-12-27 | 71.68 | $32.70 | 384530 |
| 2021-12-23 | 68.24 | $31.65 | 313100 |
| 2021-12-22 | 66.83 | $31.26 | 227630 |
| 2021-12-21 | 65.82 | $30.99 | 234547 |
| 2021-12-20 | 64.54 | $30.65 | 281000 |
| 2021-12-17 | 65.64 | $30.81 | 832124 |
| 2021-12-16 | 65.14 | $30.67 | 280285 |
| 2021-12-15 | 67.38 | $31.01 | 270951 |
| 2021-12-14 | 63.88 | $30.00 | 386800 |
| 2021-12-13 | 64.73 | $30.13 | 266024 |
| 2021-12-10 | 68.18 | $30.65 | 274147 |
| 2021-12-09 | 65.31 | $29.80 | 186600 |
| 2021-12-08 | 68.20 | $30.22 | 219200 |
| 2021-12-07 | 66.49 | $29.71 | 312700 |
| 2021-12-06 | 64.15 | $29.06 | 505850 |
| 2021-12-03 | 62.79 | $28.70 | 640630 |
| 2021-12-02 | 74.98 | $30.32 | 398063 |
| 2021-12-01 | 70.87 | $29.08 | 532003 |
| 2021-11-30 | 68.87 | $28.57 | 1.3M |
| 2021-11-29 | 69.94 | $28.69 | 329700 |
| 2021-11-26 | 67.75 | $28.14 | 228600 |
| 2021-11-24 | 74.70 | $28.88 | 245208 |
| 2021-11-23 | 72.41 | $28.25 | 226022 |
| 2021-11-22 | 72.22 | $28.20 | 290090 |
| 2021-11-19 | 72.08 | $28.16 | 239627 |
| 2021-11-18 | 73.73 | $28.34 | 275040 |
| 2021-11-17 | 73.41 | $28.24 | 332900 |
| 2021-11-16 | 71.84 | $27.76 | 463919 |
| 2021-11-15 | 71.09 | $27.54 | 408629 |
| 2021-11-12 | 68.92 | $26.93 | 506823 |
| 2021-11-11 | 68.92 | $26.93 | 517820 |
| 2021-11-10 | 63.36 | $25.56 | 327504 |
| 2021-11-09 | 60.25 | $24.93 | 234200 |
| 2021-11-08 | 58.88 | $24.67 | 323644 |
| 2021-11-05 | 67.06 | $25.64 | 321426 |
| 2021-11-04 | 59.99 | $24.34 | 287931 |
| 2021-11-03 | 60.85 | $24.43 | 454433 |
| 2021-11-02 | 50.13 | $23.01 | 283100 |
| 2021-11-01 | 49.95 | $22.99 | 358646 |
| 2021-10-29 | 41.23 | $22.14 | 522800 |
| 2021-10-28 | 49.99 | $23.04 | 435225 |
| 2021-10-27 | 50.67 | $23.10 | 435192 |
| 2021-10-26 | 50.13 | $23.05 | 468427 |
| 2021-10-25 | 50.77 | $23.11 | 442722 |
| 2021-10-22 | 50.57 | $23.09 | 530700 |
| 2021-10-21 | 48.81 | $22.91 | 231040 |
| 2021-10-20 | 50.42 | $23.08 | 274100 |
| 2021-10-19 | 48.63 | $22.89 | 176992 |
| 2021-10-18 | 52.01 | $23.25 | 450800 |
| 2021-10-15 | 50.18 | $23.05 | 660800 |
| 2021-10-14 | 49.07 | $22.93 | 381400 |
| 2021-10-13 | 50.86 | $23.13 | 251208 |
| 2021-10-12 | 54.15 | $23.48 | 637900 |
| 2021-10-11 | 47.63 | $22.77 | 193719 |
| 2021-10-08 | 47.53 | $22.76 | 102412 |
| 2021-10-07 | 49.23 | $22.95 | 227796 |
| 2021-10-06 | 49.23 | $22.95 | 154249 |
| 2021-10-05 | 45.04 | $22.50 | 202800 |
| 2021-10-04 | 50.00 | $23.07 | 243500 |
| 2021-10-01 | 47.80 | $22.84 | 217644 |
| 2021-09-30 | 47.12 | $22.77 | 179100 |
| 2021-09-29 | 49.83 | $23.08 | 388311 |
| 2021-09-28 | 47.23 | $22.80 | 213423 |
| 2021-09-27 | 48.33 | $22.93 | 357020 |
| 2021-09-24 | 39.80 | $22.10 | 100600 |
| 2021-09-23 | 40.33 | $22.17 | 162118 |
| 2021-09-22 | 35.90 | $21.79 | 279643 |
| 2021-09-21 | 37.28 | $21.99 | 191019 |
| 2021-09-20 | 40.55 | $22.43 | 256921 |
| 2021-09-17 | 40.78 | $22.46 | 582999 |
| 2021-09-16 | 45.57 | $23.04 | 207517 |
| 2021-09-15 | 42.47 | $22.76 | 171000 |
| 2021-09-14 | 40.99 | $22.63 | 151200 |
| 2021-09-13 | 41.46 | $22.69 | 196619 |
| 2021-09-10 | 37.51 | $22.34 | 244733 |
| 2021-09-09 | 45.21 | $23.27 | 159463 |
| 2021-09-08 | 50.39 | $23.76 | 149931 |
| 2021-09-07 | 51.53 | $23.86 | 317622 |
| 2021-09-03 | 51.53 | $23.86 | 290155 |
| 2021-09-02 | 47.79 | $23.51 | 223000 |
| 2021-09-01 | 50.43 | $23.76 | 174946 |
| 2021-08-31 | 48.14 | $23.55 | 224182 |
| 2021-08-30 | 47.93 | $23.53 | 142026 |
| 2021-08-27 | 47.51 | $23.49 | 245900 |
| 2021-08-26 | 43.86 | $23.15 | 115500 |
| 2021-08-25 | 44.73 | $23.25 | 233000 |
| 2021-08-24 | 46.84 | $23.49 | 158003 |
| 2021-08-23 | 48.76 | $23.70 | 263245 |
| 2021-08-20 | 44.89 | $23.32 | 192400 |
| 2021-08-19 | 45.75 | $23.42 | 128533 |
| 2021-08-18 | 45.35 | $23.38 | 118191 |
| 2021-08-17 | 47.60 | $23.65 | 143500 |
| 2021-08-16 | 47.04 | $23.59 | 144900 |
| 2021-08-13 | 49.27 | $23.86 | 116236 |
| 2021-08-12 | 46.23 | $23.52 | 181713 |
| 2021-08-11 | 38.95 | $22.81 | 315300 |
| 2021-08-10 | 44.42 | $23.49 | 107548 |
| 2021-08-09 | 47.79 | $23.85 | 128500 |
| 2021-08-06 | 47.05 | $23.78 | 109400 |
| 2021-08-05 | 45.03 | $23.59 | 178332 |
| 2021-08-04 | 35.43 | $22.81 | 130524 |
| 2021-08-03 | 37.34 | $23.05 | 163747 |
| 2021-08-02 | 37.99 | $23.13 | 163452 |
| 2021-07-30 | 39.53 | $23.32 | 167800 |
| 2021-07-29 | 41.21 | $23.52 | 127890 |
| 2021-07-28 | 40.97 | $23.50 | 154108 |
| 2021-07-27 | 41.61 | $23.58 | 154924 |
| 2021-07-26 | 43.21 | $23.78 | 178800 |
| 2021-07-23 | 42.15 | $23.68 | 154031 |
| 2021-07-22 | 41.32 | $23.60 | 196000 |
| 2021-07-21 | 41.12 | $23.58 | 284285 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.98
2026-07-17
Close Price
$8.76
Vol: 604691
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -40.98 | $8.76 | 604691 |
| 2026-07-16 | -11.48 | $8.94 | 804837 |
| 2026-07-15 | -54.39 | $8.66 | 443664 |
| 2026-07-14 | -64.38 | $8.66 | 506233 |
| 2026-07-13 | -72.60 | $8.60 | 561949 |
| 2026-07-10 | -80.00 | $8.56 | 435000 |
| 2026-07-09 | -82.61 | $8.56 | 365424 |
| 2026-07-08 | -90.32 | $8.49 | 761700 |
| 2026-07-07 | -83.67 | $8.56 | 725289 |
| 2026-07-06 | -84.85 | $8.55 | 544214 |
| 2026-07-02 | -75.49 | $8.65 | 517196 |
| 2026-07-01 | -77.45 | $8.63 | 729311 |
| 2026-06-30 | -87.25 | $8.53 | 746166 |
| 2026-06-29 | -82.69 | $8.61 | 844028 |
| 2026-06-26 | -84.35 | $8.61 | 2.0M |
| 2026-06-25 | -94.12 | $8.50 | 631201 |
| 2026-06-24 | -95.33 | $8.60 | 763937 |
| 2026-06-23 | -82.61 | $8.75 | 590409 |
| 2026-06-22 | -96.52 | $8.59 | 948163 |
| 2026-06-18 | -90.43 | $8.66 | 962400 |
| 2026-06-17 | -98.26 | $8.57 | 755393 |
| 2026-06-16 | -97.87 | $8.78 | 592532 |
| 2026-06-15 | -91.40 | $8.85 | 1.1M |
| 2026-06-12 | -96.10 | $8.96 | 690627 |
| 2026-06-11 | -97.00 | $9.00 | 682018 |
| 2026-06-10 | -98.85 | $9.11 | 441700 |
| 2026-06-09 | -83.91 | $9.24 | 401100 |
| 2026-06-08 | -97.70 | $9.12 | 546415 |
| 2026-06-05 | -80.46 | $9.27 | 488041 |
| 2026-06-04 | -73.56 | $9.33 | 359534 |
| 2026-06-03 | -89.66 | $9.19 | 578191 |
| 2026-06-02 | -74.71 | $9.32 | 387879 |
| 2026-06-01 | -89.66 | $9.19 | 592148 |
| 2026-05-29 | -56.32 | $9.48 | 786793 |
| 2026-05-28 | -43.68 | $9.59 | 396200 |
| 2026-05-27 | -54.35 | $9.52 | 380470 |
| 2026-05-26 | -60.82 | $9.48 | 565291 |
| 2026-05-22 | -45.92 | $9.63 | 740119 |
| 2026-05-21 | -56.12 | $9.53 | 554451 |
| 2026-05-20 | -68.81 | $9.44 | 617525 |
| 2026-05-19 | -69.91 | $9.44 | 479917 |
| 2026-05-18 | -52.54 | $9.66 | 542690 |
| 2026-05-15 | -76.00 | $9.40 | 498807 |
| 2026-05-14 | -75.54 | $9.44 | 708632 |
| 2026-05-13 | -69.06 | $9.53 | 713900 |
| 2026-05-12 | -77.99 | $9.45 | 1.0M |
| 2026-05-11 | -96.90 | $9.44 | 690100 |
| 2026-05-08 | -84.21 | $9.73 | 437036 |
| 2026-05-07 | -82.46 | $9.75 | 371400 |
| 2026-05-06 | -78.95 | $9.79 | 633865 |
| 2026-05-05 | -92.98 | $9.63 | 554259 |
| 2026-05-04 | -96.49 | $9.59 | 601300 |
| 2026-05-01 | -79.82 | $9.78 | 522411 |
| 2026-04-30 | -96.49 | $9.59 | 756506 |
| 2026-04-29 | -93.46 | $9.69 | 626800 |
| 2026-04-28 | -75.00 | $10.06 | 943498 |
| 2026-04-27 | -92.86 | $9.91 | 651800 |
| 2026-04-24 | -92.68 | $9.93 | 656937 |
| 2026-04-23 | -80.49 | $10.03 | 364000 |
| 2026-04-22 | -71.95 | $10.10 | 450800 |
| 2026-04-21 | -82.93 | $10.01 | 523600 |
| 2026-04-20 | -58.06 | $10.26 | 656628 |
| 2026-04-17 | -61.95 | $10.30 | 448549 |
| 2026-04-16 | -71.15 | $10.32 | 400412 |
| 2026-04-15 | -74.26 | $10.39 | 397201 |
| 2026-04-14 | -61.76 | $10.65 | 784725 |
| 2026-04-13 | -73.04 | $10.42 | 439190 |
| 2026-04-10 | -75.59 | $10.39 | 389400 |
| 2026-04-09 | -78.97 | $10.32 | 439500 |
| 2026-04-08 | -81.36 | $10.28 | 337294 |
| 2026-04-07 | -78.54 | $10.37 | 350316 |
| 2026-04-06 | -73.82 | $10.48 | 434025 |
| 2026-04-02 | -79.83 | $10.34 | 403581 |
| 2026-04-01 | -83.26 | $10.26 | 445447 |
| 2026-03-31 | -85.84 | $10.20 | 452756 |
| 2026-03-30 | -88.56 | $10.14 | 598333 |
| 2026-03-27 | -100.00 | $9.87 | 534500 |
| 2026-03-26 | -97.14 | $10.19 | 542901 |
| 2026-03-25 | -98.25 | $10.33 | 406757 |
| 2026-03-24 | -98.11 | $10.40 | 503800 |
| 2026-03-23 | -92.08 | $10.56 | 436503 |
| 2026-03-20 | -98.80 | $10.53 | 986800 |
| 2026-03-19 | -90.13 | $10.99 | 838223 |
| 2026-03-18 | -69.96 | $11.44 | 492715 |
| 2026-03-17 | -53.81 | $11.80 | 412536 |
| 2026-03-16 | -60.09 | $11.66 | 439100 |
| 2026-03-13 | -73.54 | $11.36 | 504900 |
| 2026-03-12 | -52.02 | $11.84 | 511624 |
| 2026-03-11 | -47.09 | $11.95 | 398534 |
| 2026-03-10 | -44.39 | $12.01 | 437827 |
| 2026-03-09 | -52.17 | $11.80 | 565561 |
| 2026-03-06 | -55.22 | $11.73 | 502629 |
| 2026-03-05 | -51.74 | $11.81 | 523855 |
| 2026-03-04 | -42.17 | $12.03 | 609702 |
| 2026-03-03 | -42.61 | $12.02 | 664631 |
| 2026-03-02 | -36.52 | $12.16 | 967739 |
| 2026-02-27 | -26.77 | $12.28 | 1.0M |
| 2026-02-26 | -18.35 | $12.42 | 1.0M |
| 2026-02-25 | -15.20 | $12.50 | 1.7M |
| 2026-02-24 | -8.37 | $11.51 | 610300 |
| 2026-02-23 | -16.89 | $11.31 | 883213 |
| 2026-02-20 | -34.67 | $10.91 | 555412 |
| 2026-02-19 | -31.11 | $10.99 | 805000 |
| 2026-02-18 | -28.89 | $11.04 | 920806 |
| 2026-02-17 | -12.00 | $11.42 | 1.1M |
| 2026-02-13 | -7.41 | $11.19 | 588585 |
| 2026-02-12 | -26.46 | $10.83 | 521700 |
| 2026-02-11 | -8.56 | $11.15 | 546900 |
| 2026-02-10 | -19.25 | $10.95 | 483605 |
| 2026-02-09 | -19.79 | $10.93 | 644568 |
| 2026-02-06 | -15.23 | $11.01 | 1.1M |
| 2026-02-05 | -9.22 | $11.12 | 817200 |
| 2026-02-04 | -10.34 | $11.07 | 950104 |
| 2026-02-03 | -13.79 | $11.00 | 929318 |
| 2026-02-02 | -22.94 | $10.78 | 1.4M |
| 2026-01-30 | -0.48 | $11.15 | 1.7M |
| 2026-01-29 | 0.00 | $10.44 | 2.1M |
| 2026-01-28 | -26.89 | $9.75 | 719618 |
| 2026-01-27 | -22.48 | $9.78 | 751200 |
| 2026-01-26 | -36.43 | $9.60 | 1.0M |
| 2026-01-23 | -33.33 | $9.62 | 620445 |
| 2026-01-22 | -18.52 | $9.82 | 493300 |
| 2026-01-21 | -15.33 | $9.86 | 612325 |
| 2026-01-20 | -17.52 | $9.83 | 649200 |
| 2026-01-16 | -2.92 | $10.03 | 712600 |
| 2026-01-15 | -5.84 | $9.99 | 997300 |
| 2026-01-14 | -9.82 | $9.71 | 881433 |
| 2026-01-13 | -7.83 | $9.67 | 665457 |
| 2026-01-12 | -8.49 | $9.58 | 534600 |
| 2026-01-09 | -6.82 | $9.43 | 417800 |
| 2026-01-08 | -11.36 | $9.39 | 531105 |
| 2026-01-07 | -15.91 | $9.35 | 467835 |
| 2026-01-06 | -1.19 | $9.44 | 594262 |
| 2026-01-05 | -4.17 | $9.30 | 763700 |
| 2026-01-02 | -22.39 | $9.13 | 605528 |
| 2025-12-31 | -19.40 | $9.15 | 496803 |
| 2025-12-30 | -28.36 | $9.09 | 433476 |
| 2025-12-29 | -58.21 | $8.89 | 577900 |
| 2025-12-26 | -71.83 | $8.81 | 354700 |
| 2025-12-24 | -64.86 | $8.87 | 314144 |
| 2025-12-23 | -79.73 | $8.76 | 603900 |
| 2025-12-22 | -74.32 | $8.80 | 656700 |
| 2025-12-19 | -75.68 | $8.79 | 596414 |
| 2025-12-18 | -60.81 | $8.90 | 424700 |
| 2025-12-17 | -69.74 | $8.84 | 536511 |
| 2025-12-16 | -85.88 | $8.73 | 687939 |
| 2025-12-15 | -85.00 | $8.76 | 1.2M |
| 2025-12-12 | -93.98 | $8.97 | 542333 |
| 2025-12-11 | -91.18 | $9.01 | 540908 |
| 2025-12-10 | -89.57 | $9.04 | 650442 |
| 2025-12-09 | -83.48 | $9.11 | 466950 |
| 2025-12-08 | -82.61 | $9.12 | 374829 |
| 2025-12-05 | -81.74 | $9.13 | 319825 |
| 2025-12-04 | -73.91 | $9.22 | 359055 |
| 2025-12-03 | -73.91 | $9.22 | 331672 |
| 2025-12-02 | -79.13 | $9.16 | 465654 |
| 2025-12-01 | -75.65 | $9.20 | 351720 |
| 2025-11-28 | -60.80 | $9.31 | 278925 |
| 2025-11-26 | -61.60 | $9.30 | 395995 |
| 2025-11-25 | -70.40 | $9.19 | 341701 |
| 2025-11-24 | -77.60 | $9.10 | 289190 |
| 2025-11-21 | -72.00 | $9.17 | 482671 |
| 2025-11-20 | -90.40 | $8.94 | 396625 |
| 2025-11-19 | -83.20 | $9.03 | 426500 |
| 2025-11-18 | -55.20 | $9.38 | 297826 |
| 2025-11-17 | -54.40 | $9.39 | 291917 |
| 2025-11-14 | -37.60 | $9.60 | 384800 |
| 2025-11-13 | -28.00 | $9.72 | 808946 |
| 2025-11-12 | -14.40 | $9.89 | 461692 |
| 2025-11-11 | -4.10 | $9.99 | 606942 |
| 2025-11-10 | -1.96 | $9.82 | 660977 |
| 2025-11-07 | -16.18 | $9.39 | 389500 |
| 2025-11-06 | -25.00 | $9.33 | 560422 |
| 2025-11-05 | -27.59 | $9.24 | 333900 |
| 2025-11-04 | -50.00 | $9.11 | 437400 |
| 2025-11-03 | -41.38 | $9.16 | 349100 |
| 2025-10-31 | -58.62 | $9.06 | 371914 |
| 2025-10-30 | -76.79 | $8.97 | 279537 |
| 2025-10-29 | -51.79 | $9.11 | 470015 |
| 2025-10-28 | -32.14 | $9.22 | 325000 |
| 2025-10-27 | -37.50 | $9.19 | 351528 |
| 2025-10-24 | -42.86 | $9.16 | 305330 |
| 2025-10-23 | -69.64 | $9.01 | 278300 |
| 2025-10-22 | -64.29 | $9.04 | 413234 |
| 2025-10-21 | -96.15 | $8.92 | 311100 |
| 2025-10-20 | -68.00 | $9.08 | 311283 |
| 2025-10-17 | -74.00 | $9.05 | 274183 |
| 2025-10-16 | -50.00 | $9.17 | 251730 |
| 2025-10-15 | -28.85 | $9.29 | 336400 |
| 2025-10-14 | -34.62 | $9.26 | 354151 |
| 2025-10-13 | -26.98 | $9.27 | 563532 |
| 2025-10-10 | -65.15 | $9.01 | 568913 |
| 2025-10-09 | -48.48 | $9.12 | 257700 |
| 2025-10-08 | -43.28 | $9.15 | 233025 |
| 2025-10-07 | -47.76 | $9.12 | 311660 |
| 2025-10-06 | -44.78 | $9.14 | 363511 |
| 2025-10-03 | -31.34 | $9.23 | 323738 |
| 2025-10-02 | -28.36 | $9.25 | 739415 |
| 2025-10-01 | -16.42 | $9.33 | 494893 |
| 2025-09-30 | -41.79 | $9.16 | 274906 |
| 2025-09-29 | -43.28 | $9.15 | 295748 |
| 2025-09-26 | -47.76 | $9.12 | 293000 |
| 2025-09-25 | -44.78 | $9.14 | 337625 |
| 2025-09-24 | -14.93 | $9.34 | 424238 |
| 2025-09-23 | -17.91 | $9.32 | 286163 |
| 2025-09-22 | -37.31 | $9.19 | 452300 |
| 2025-09-19 | -26.87 | $9.26 | 669937 |
| 2025-09-18 | -10.45 | $9.37 | 667132 |
| 2025-09-17 | -54.00 | $9.00 | 583030 |
| 2025-09-16 | -66.00 | $8.94 | 439427 |
| 2025-09-15 | -80.00 | $8.87 | 348127 |
| 2025-09-12 | -70.69 | $8.86 | 385334 |
| 2025-09-11 | -62.07 | $8.91 | 804944 |
| 2025-09-10 | -68.97 | $8.87 | 292248 |
| 2025-09-09 | -52.86 | $8.90 | 367855 |
| 2025-09-08 | -37.14 | $9.01 | 323902 |
| 2025-09-05 | -36.25 | $8.98 | 411400 |
| 2025-09-04 | -30.00 | $9.03 | 276813 |
| 2025-09-03 | -36.59 | $8.99 | 344300 |
| 2025-09-02 | -42.68 | $8.94 | 478400 |
| 2025-08-29 | -10.98 | $9.20 | 352366 |
| 2025-08-28 | -13.10 | $9.20 | 230326 |
| 2025-08-27 | -28.72 | $9.14 | 290526 |
| 2025-08-26 | -49.18 | $9.09 | 187119 |
| 2025-08-25 | -51.64 | $9.06 | 329052 |
| 2025-08-22 | -54.73 | $9.14 | 369821 |
| 2025-08-21 | -81.12 | $8.91 | 257516 |
| 2025-08-20 | -80.77 | $8.92 | 322722 |
| 2025-08-19 | -78.63 | $8.97 | 334500 |
| 2025-08-18 | -84.19 | $8.84 | 400403 |
| 2025-08-15 | -82.48 | $8.88 | 363200 |
| 2025-08-14 | -84.19 | $8.84 | 333848 |
| 2025-08-13 | -78.21 | $8.98 | 366925 |
| 2025-08-12 | -82.91 | $8.87 | 512736 |
| 2025-08-11 | -92.31 | $8.65 | 621000 |
| 2025-08-08 | -90.60 | $8.69 | 1.6M |
| 2025-08-07 | -90.76 | $9.14 | 475600 |
| 2025-08-06 | -92.39 | $9.11 | 270485 |
| 2025-08-05 | -85.87 | $9.23 | 442644 |
| 2025-08-04 | -91.30 | $9.13 | 429145 |
| 2025-08-01 | -92.39 | $9.11 | 647006 |
| 2025-07-31 | -98.17 | $9.20 | 606124 |
| 2025-07-30 | -95.30 | $9.39 | 731902 |
| 2025-07-29 | -87.14 | $9.59 | 638676 |
| 2025-07-28 | -93.57 | $9.50 | 1.2M |
| 2025-07-25 | -84.38 | $9.73 | 1.6M |
| 2025-07-24 | -5.13 | $10.77 | 275319 |
| 2025-07-23 | 0.00 | $10.80 | 287732 |
| 2025-07-22 | -29.33 | $10.56 | 299340 |
| 2025-07-21 | -62.67 | $10.31 | 257433 |
| 2025-07-18 | -62.67 | $10.31 | 249782 |
| 2025-07-17 | -61.90 | $10.26 | 292300 |
| 2025-07-16 | -56.47 | $10.30 | 284949 |
| 2025-07-15 | -65.88 | $10.22 | 261700 |
| 2025-07-14 | -23.53 | $10.58 | 295826 |
| 2025-07-11 | -10.98 | $10.66 | 281490 |
| 2025-07-10 | -21.95 | $10.57 | 315000 |
| 2025-07-09 | -34.15 | $10.47 | 221606 |
| 2025-07-08 | -37.23 | $10.40 | 442100 |
| 2025-07-07 | -35.92 | $10.38 | 418332 |
| 2025-07-03 | -6.19 | $10.68 | 185944 |
| 2025-07-02 | -4.67 | $10.64 | 459700 |
| 2025-07-01 | -22.58 | $10.34 | 326900 |
| 2025-06-30 | -40.86 | $10.17 | 325100 |
| 2025-06-27 | -31.18 | $10.26 | 1.1M |
| 2025-06-26 | -26.88 | $10.30 | 285530 |
| 2025-06-25 | -45.16 | $10.13 | 423113 |
| 2025-06-24 | -17.53 | $10.38 | 267640 |
| 2025-06-23 | -7.69 | $10.46 | 405800 |
| 2025-06-20 | -16.67 | $10.18 | 335172 |
| 2025-06-18 | -26.04 | $10.09 | 373500 |
| 2025-06-17 | -39.58 | $9.96 | 275208 |
| 2025-06-16 | -19.79 | $10.15 | 231100 |
| 2025-06-13 | -22.92 | $10.12 | 208832 |
| 2025-06-12 | -12.50 | $10.22 | 244200 |
| 2025-06-11 | -21.88 | $10.13 | 261178 |
| 2025-06-10 | -6.25 | $10.28 | 330945 |
| 2025-06-09 | -24.10 | $10.01 | 251483 |
| 2025-06-06 | -47.19 | $9.79 | 203100 |
| 2025-06-05 | -53.85 | $9.65 | 274755 |
| 2025-06-04 | -39.42 | $9.80 | 279956 |
| 2025-06-03 | -34.62 | $9.85 | 248100 |
| 2025-06-02 | -32.69 | $9.87 | 202700 |
| 2025-05-30 | -30.77 | $9.89 | 188102 |
| 2025-05-29 | -33.65 | $9.86 | 212594 |
| 2025-05-28 | -45.19 | $9.74 | 302029 |
| 2025-05-27 | -27.88 | $9.92 | 364800 |
| 2025-05-23 | -59.62 | $9.59 | 300918 |
| 2025-05-22 | -68.27 | $9.50 | 341851 |
| 2025-05-21 | -72.12 | $9.46 | 392065 |
| 2025-05-20 | -50.96 | $9.68 | 254000 |
| 2025-05-19 | -45.19 | $9.74 | 273759 |
| 2025-05-16 | -39.42 | $9.80 | 274237 |
| 2025-05-15 | -42.31 | $9.77 | 240602 |
| 2025-05-14 | -65.38 | $9.53 | 363123 |
| 2025-05-13 | -28.85 | $9.91 | 449801 |
| 2025-05-12 | -45.45 | $9.65 | 358384 |
| 2025-05-09 | -37.39 | $9.62 | 361332 |
| 2025-05-08 | -60.00 | $9.36 | 390630 |
| 2025-05-07 | -56.12 | $9.27 | 427650 |
| 2025-05-06 | -48.20 | $9.38 | 364300 |
| 2025-05-05 | -29.50 | $9.64 | 294700 |
| 2025-05-02 | -25.15 | $9.88 | 193672 |
| 2025-05-01 | -40.80 | $9.85 | 256939 |
| 2025-04-30 | -36.82 | $9.93 | 267718 |
| 2025-04-29 | -35.32 | $9.96 | 251553 |
| 2025-04-28 | -37.38 | $9.95 | 269133 |
| 2025-04-25 | -44.17 | $9.81 | 185716 |
| 2025-04-24 | -49.03 | $9.71 | 279770 |
| 2025-04-23 | -44.66 | $9.80 | 282500 |
| 2025-04-22 | -40.78 | $9.88 | 290698 |
| 2025-04-21 | -47.57 | $9.74 | 503974 |
| 2025-04-17 | -55.34 | $9.58 | 400917 |
| 2025-04-16 | -61.50 | $9.48 | 254548 |
| 2025-04-15 | -59.64 | $9.56 | 368724 |
| 2025-04-14 | -66.52 | $9.42 | 310134 |
| 2025-04-11 | -77.59 | $9.18 | 497700 |
| 2025-04-10 | -80.17 | $9.12 | 470317 |
| 2025-04-09 | -71.95 | $9.35 | 746800 |
| 2025-04-08 | -95.44 | $8.95 | 856972 |
| 2025-04-07 | -91.19 | $9.46 | 834011 |
| 2025-04-04 | -96.13 | $10.03 | 585822 |
| 2025-04-03 | -77.38 | $10.51 | 523834 |
| 2025-04-02 | -96.84 | $10.32 | 326103 |
| 2025-04-01 | -96.08 | $10.38 | 346900 |
| 2025-03-31 | -89.26 | $10.52 | 365500 |
| 2025-03-28 | -81.21 | $10.64 | 404458 |
| 2025-03-27 | -95.97 | $10.42 | 271400 |
| 2025-03-26 | -93.96 | $10.45 | 212934 |
| 2025-03-25 | -96.64 | $10.41 | 250329 |
| 2025-03-24 | -93.06 | $10.51 | 319507 |
| 2025-03-21 | -97.22 | $10.45 | 486900 |
| 2025-03-20 | -84.29 | $10.67 | 218352 |
| 2025-03-19 | -83.11 | $10.70 | 322814 |
| 2025-03-18 | -75.68 | $10.81 | 262100 |
| 2025-03-17 | -71.62 | $10.87 | 311117 |
| 2025-03-14 | -75.00 | $10.82 | 501025 |
| 2025-03-13 | -99.27 | $10.57 | 499879 |
| 2025-03-12 | -90.91 | $11.03 | 324700 |
| 2025-03-11 | -58.33 | $11.16 | 344399 |
| 2025-03-10 | -33.33 | $11.49 | 312727 |
| 2025-03-07 | -28.03 | $11.56 | 292702 |
| 2025-03-06 | -18.18 | $11.69 | 301100 |
| 2025-03-05 | -6.82 | $11.84 | 396904 |
| 2025-03-04 | -17.42 | $11.70 | 750067 |
| 2025-03-03 | -44.70 | $11.34 | 490662 |
| 2025-02-28 | -35.61 | $11.46 | 1.3M |
| 2025-02-27 | -25.00 | $11.60 | 368503 |
| 2025-02-26 | -45.45 | $11.33 | 336084 |
| 2025-02-25 | -38.64 | $11.42 | 404391 |
| 2025-02-24 | -57.35 | $11.15 | 335510 |
| 2025-02-21 | -51.57 | $11.11 | 617137 |
| 2025-02-20 | -16.05 | $11.67 | 388800 |
| 2025-02-19 | -17.69 | $11.52 | 233925 |
| 2025-02-18 | -6.12 | $11.69 | 370611 |
| 2025-02-14 | -10.88 | $11.62 | 348600 |
| 2025-02-13 | -4.23 | $11.67 | 481497 |
| 2025-02-12 | -2.29 | $11.59 | 1.1M |
| 2025-02-11 | -15.38 | $10.97 | 1.0M |
| 2025-02-10 | -47.56 | $10.70 | 224645 |
| 2025-02-07 | -41.46 | $10.75 | 198394 |
| 2025-02-06 | -29.27 | $10.85 | 154803 |
| 2025-02-05 | -21.95 | $10.91 | 164900 |
| 2025-02-04 | -20.73 | $10.92 | 226244 |
| 2025-02-03 | -42.68 | $10.74 | 212912 |
| 2025-01-31 | -28.05 | $10.86 | 257700 |
| 2025-01-30 | -29.27 | $10.85 | 215865 |
| 2025-01-29 | -37.80 | $10.78 | 283626 |
| 2025-01-28 | -34.15 | $10.81 | 209543 |
| 2025-01-27 | -28.05 | $10.86 | 426433 |
| 2025-01-24 | -69.51 | $10.52 | 334830 |
| 2025-01-23 | -80.49 | $10.43 | 344686 |
| 2025-01-22 | -78.05 | $10.45 | 687530 |
| 2025-01-21 | -3.66 | $11.06 | 422273 |
| 2025-01-17 | -53.27 | $10.77 | 268941 |
| 2025-01-16 | -48.60 | $10.82 | 212034 |
| 2025-01-15 | -65.42 | $10.64 | 206671 |
| 2025-01-14 | -75.70 | $10.53 | 249520 |
| 2025-01-13 | -86.89 | $10.43 | 353013 |
| 2025-01-10 | -92.97 | $10.40 | 299400 |
| 2025-01-08 | -80.33 | $10.61 | 295300 |
| 2025-01-07 | -79.67 | $10.62 | 268645 |
| 2025-01-06 | -64.86 | $10.89 | 372015 |
| 2025-01-03 | -65.54 | $10.88 | 251757 |
| 2025-01-02 | -76.36 | $10.76 | 213391 |
| 2024-12-31 | -72.09 | $10.85 | 337200 |
| 2024-12-30 | -81.40 | $10.69 | 497431 |
| 2024-12-27 | -85.08 | $10.64 | 321600 |
| 2024-12-26 | -83.96 | $10.67 | 262548 |
| 2024-12-24 | -89.30 | $10.57 | 148200 |
| 2024-12-23 | -94.62 | $10.48 | 503390 |
| 2024-12-20 | -94.97 | $10.54 | 549541 |
| 2024-12-19 | -100.00 | $10.51 | 471776 |
| 2024-12-18 | -91.61 | $10.93 | 672147 |
| 2024-12-17 | -81.15 | $11.25 | 322900 |
| 2024-12-16 | -92.56 | $11.12 | 417900 |
| 2024-12-13 | -88.79 | $11.21 | 343153 |
| 2024-12-12 | -99.00 | $11.25 | 308500 |
| 2024-12-11 | -85.00 | $11.42 | 301555 |
| 2024-12-10 | -78.52 | $11.53 | 314600 |
| 2024-12-09 | -97.56 | $11.40 | 408731 |
| 2024-12-06 | -96.39 | $11.65 | 299612 |
| 2024-12-05 | -92.79 | $11.80 | 238839 |
| 2024-12-04 | -91.36 | $11.84 | 287040 |
| 2024-12-03 | -82.73 | $12.03 | 340400 |
| 2024-12-02 | -90.00 | $11.87 | 431512 |
| 2024-11-29 | -83.64 | $12.01 | 200000 |
| 2024-11-27 | -80.91 | $12.07 | 265200 |
| 2024-11-26 | -87.27 | $11.93 | 224911 |
| 2024-11-25 | -80.45 | $12.08 | 332516 |
| 2024-11-22 | -81.82 | $12.05 | 205400 |
| 2024-11-21 | -92.27 | $11.82 | 236000 |
| 2024-11-20 | -90.91 | $11.85 | 265781 |
| 2024-11-19 | -85.45 | $11.97 | 286200 |
| 2024-11-18 | -97.09 | $11.85 | 349321 |
| 2024-11-15 | -96.37 | $11.99 | 288900 |
| 2024-11-14 | -97.92 | $11.97 | 337244 |
| 2024-11-13 | -98.21 | $12.20 | 293882 |
| 2024-11-12 | -97.42 | $12.34 | 285100 |
| 2024-11-11 | -92.75 | $12.57 | 361446 |
| 2024-11-08 | -85.45 | $12.91 | 408233 |
| 2024-11-07 | -55.29 | $13.38 | 328078 |
| 2024-11-06 | -22.35 | $13.66 | 302100 |
| 2024-11-05 | -13.24 | $13.59 | 201600 |
| 2024-11-04 | -65.33 | $13.26 | 238370 |
| 2024-11-01 | -85.71 | $13.12 | 149345 |
| 2024-10-31 | -98.84 | $13.03 | 187987 |
| 2024-10-30 | -70.13 | $13.34 | 136500 |
| 2024-10-29 | -77.92 | $13.28 | 140604 |
| 2024-10-28 | -83.10 | $13.30 | 140940 |
| 2024-10-25 | -97.47 | $13.20 | 157200 |
| 2024-10-24 | -90.48 | $13.29 | 169509 |
| 2024-10-23 | -79.76 | $13.38 | 155280 |
| 2024-10-22 | -98.95 | $13.27 | 132695 |
| 2024-10-21 | -95.60 | $13.34 | 160338 |
| 2024-10-18 | -84.52 | $13.50 | 140100 |
| 2024-10-17 | -82.65 | $13.54 | 156801 |
| 2024-10-16 | -78.13 | $13.65 | 288400 |
| 2024-10-15 | -86.57 | $13.55 | 232313 |
| 2024-10-14 | -91.55 | $13.49 | 110300 |
| 2024-10-11 | -90.67 | $13.51 | 130211 |
| 2024-10-10 | -94.04 | $13.46 | 174700 |
| 2024-10-09 | -97.06 | $13.56 | 98903 |
| 2024-10-08 | -93.38 | $13.61 | 143122 |
| 2024-10-07 | -95.24 | $13.68 | 154500 |
| 2024-10-04 | -68.79 | $13.80 | 183500 |
| 2024-10-03 | -66.88 | $13.83 | 100300 |
| 2024-10-02 | -65.61 | $13.85 | 120200 |
| 2024-10-01 | -69.43 | $13.79 | 143700 |
| 2024-09-30 | -62.42 | $13.90 | 162167 |
| 2024-09-27 | -66.24 | $13.84 | 131201 |
| 2024-09-26 | -66.24 | $13.84 | 181900 |
| 2024-09-25 | -61.78 | $13.91 | 206708 |
| 2024-09-24 | -49.68 | $14.10 | 178300 |
| 2024-09-23 | -55.41 | $14.01 | 205300 |
| 2024-09-20 | -61.78 | $13.91 | 550733 |
| 2024-09-19 | -32.48 | $14.37 | 159900 |
| 2024-09-18 | -28.66 | $14.43 | 116600 |
| 2024-09-17 | -20.38 | $14.56 | 127127 |
| 2024-09-16 | -18.47 | $14.59 | 121500 |
| 2024-09-13 | -3.82 | $14.82 | 177341 |
| 2024-09-12 | 0.00 | $14.47 | 191200 |
| 2024-09-11 | -11.11 | $13.87 | 90600 |
| 2024-09-10 | -3.17 | $13.92 | 161200 |
| 2024-09-09 | -45.45 | $13.61 | 158328 |
| 2024-09-06 | -78.33 | $13.44 | 115904 |
| 2024-09-05 | -80.00 | $13.48 | 88000 |
| 2024-09-04 | -83.91 | $13.47 | 145600 |
| 2024-09-03 | -80.46 | $13.50 | 167056 |
| 2024-08-30 | -72.41 | $13.57 | 115798 |
| 2024-08-29 | -84.96 | $13.50 | 109635 |
| 2024-08-28 | -96.34 | $13.39 | 134708 |
| 2024-08-27 | -83.71 | $13.62 | 113519 |
| 2024-08-26 | -75.84 | $13.76 | 115000 |
| 2024-08-23 | -83.15 | $13.63 | 183331 |
| 2024-08-22 | -97.19 | $13.38 | 152000 |
| 2024-08-21 | -88.00 | $13.57 | 172537 |
| 2024-08-20 | -80.87 | $13.71 | 223243 |
| 2024-08-19 | -82.70 | $13.68 | 118700 |
| 2024-08-16 | -85.95 | $13.62 | 147383 |
| 2024-08-15 | -82.16 | $13.69 | 142719 |
| 2024-08-14 | -88.00 | $13.60 | 124300 |
| 2024-08-13 | -84.00 | $13.68 | 209756 |
| 2024-08-12 | -87.50 | $13.61 | 201406 |
| 2024-08-09 | -88.20 | $13.79 | 172600 |
| 2024-08-08 | -78.09 | $13.97 | 122056 |
| 2024-08-07 | -86.52 | $13.82 | 166112 |
| 2024-08-06 | -79.21 | $13.95 | 170805 |
| 2024-08-05 | -88.95 | $13.75 | 269058 |
| 2024-08-02 | -51.38 | $14.43 | 151915 |
| 2024-08-01 | -43.52 | $14.52 | 258900 |
| 2024-07-31 | -26.42 | $14.85 | 228062 |
| 2024-07-30 | -20.73 | $14.96 | 131304 |
| 2024-07-29 | -26.67 | $14.84 | 131624 |
| 2024-07-26 | -19.49 | $14.98 | 134400 |
| 2024-07-25 | -23.61 | $14.85 | 163213 |
| 2024-07-24 | -24.57 | $14.79 | 150818 |
| 2024-07-23 | -9.48 | $15.14 | 139796 |
| 2024-07-22 | -15.52 | $15.00 | 191348 |
| 2024-07-19 | -24.57 | $14.79 | 126800 |
| 2024-07-18 | -16.81 | $14.97 | 164914 |
| 2024-07-17 | -3.57 | $15.20 | 198601 |
| 2024-07-16 | -2.87 | $15.07 | 194351 |
| 2024-07-15 | -2.00 | $15.00 | 282850 |
| 2024-07-12 | -16.48 | $14.56 | 150002 |
| 2024-07-11 | -3.03 | $14.64 | 296928 |
| 2024-07-10 | 0.00 | $13.93 | 178015 |
| 2024-07-09 | -16.22 | $13.66 | 113800 |
| 2024-07-08 | -10.81 | $13.70 | 151011 |
| 2024-07-05 | -27.14 | $13.55 | 131300 |
| 2024-07-03 | -34.29 | $13.50 | 59100 |
| 2024-07-02 | -34.29 | $13.50 | 124200 |
| 2024-07-01 | -34.29 | $13.50 | 244327 |
| 2024-06-28 | -7.14 | $13.69 | 414341 |
| 2024-06-27 | -31.43 | $13.52 | 192044 |
| 2024-06-26 | -71.43 | $13.24 | 148258 |
| 2024-06-25 | -90.00 | $13.11 | 108900 |
| 2024-06-24 | -75.71 | $13.21 | 134858 |
| 2024-06-21 | -80.00 | $13.18 | 222603 |
| 2024-06-20 | -81.18 | $13.20 | 165800 |
| 2024-06-18 | -70.79 | $13.30 | 127300 |
| 2024-06-17 | -43.82 | $13.54 | 142812 |
| 2024-06-14 | -61.80 | $13.38 | 167434 |
| 2024-06-13 | -42.70 | $13.55 | 150613 |
| 2024-06-12 | -49.44 | $13.49 | 213500 |
| 2024-06-11 | -53.93 | $13.45 | 139715 |
| 2024-06-10 | -82.02 | $13.20 | 127407 |
| 2024-06-07 | -76.14 | $13.26 | 98200 |
| 2024-06-06 | -53.41 | $13.46 | 89906 |
| 2024-06-05 | -53.40 | $13.38 | 116846 |
| 2024-06-04 | -42.72 | $13.49 | 110400 |
| 2024-06-03 | -43.24 | $13.45 | 105456 |
| 2024-05-31 | -38.39 | $13.50 | 145404 |
| 2024-05-30 | -58.04 | $13.28 | 133716 |
| 2024-05-29 | -70.16 | $13.06 | 221838 |
| 2024-05-28 | -42.03 | $13.35 | 184856 |
| 2024-05-24 | -44.20 | $13.32 | 122815 |
| 2024-05-23 | -43.48 | $13.33 | 257932 |
| 2024-05-22 | -19.57 | $13.66 | 247122 |
| 2024-05-21 | -5.80 | $13.85 | 543645 |
| 2024-05-20 | -28.28 | $13.26 | 146644 |
| 2024-05-17 | -11.11 | $13.43 | 118900 |
| 2024-05-16 | -7.63 | $13.45 | 124216 |
| 2024-05-15 | -7.32 | $13.45 | 157818 |
| 2024-05-14 | -6.42 | $13.33 | 139700 |
| 2024-05-13 | -23.85 | $13.14 | 117358 |
| 2024-05-10 | -0.92 | $13.39 | 170823 |
| 2024-05-09 | -6.48 | $13.32 | 204400 |
| 2024-05-08 | -6.19 | $13.22 | 219500 |
| 2024-05-07 | -23.71 | $13.05 | 214548 |
| 2024-05-06 | -41.74 | $12.98 | 148741 |
| 2024-05-03 | -46.96 | $12.92 | 138948 |
| 2024-05-02 | -39.13 | $13.01 | 167240 |
| 2024-05-01 | -60.87 | $12.76 | 126316 |
| 2024-04-30 | -67.83 | $12.68 | 144900 |
| 2024-04-29 | -64.35 | $12.72 | 121369 |
| 2024-04-26 | -67.83 | $12.68 | 108262 |
| 2024-04-25 | -71.30 | $12.64 | 115720 |
| 2024-04-24 | -66.09 | $12.70 | 136270 |
| 2024-04-23 | -61.74 | $12.75 | 124554 |
| 2024-04-22 | -60.00 | $12.77 | 110445 |
| 2024-04-19 | -66.96 | $12.69 | 197965 |
| 2024-04-18 | -93.04 | $12.39 | 138300 |
| 2024-04-17 | -97.25 | $12.40 | 127837 |
| 2024-04-16 | -99.05 | $12.42 | 198745 |
| 2024-04-15 | -93.26 | $12.63 | 252600 |
| 2024-04-12 | -77.03 | $12.89 | 174424 |
| 2024-04-11 | -67.57 | $12.96 | 227440 |
| 2024-04-10 | -79.73 | $12.87 | 424044 |
| 2024-04-09 | 0.00 | $13.46 | 245323 |
| 2024-04-08 | -70.49 | $12.97 | 212918 |
| 2024-04-05 | -68.18 | $13.00 | 182371 |
| 2024-04-04 | -65.15 | $13.02 | 191374 |
| 2024-04-03 | -43.94 | $13.16 | 150500 |
| 2024-04-02 | -56.06 | $13.08 | 158900 |
| 2024-04-01 | -54.55 | $13.09 | 158141 |
| 2024-03-28 | -16.67 | $13.34 | 244100 |
| 2024-03-27 | -57.58 | $13.07 | 179086 |
| 2024-03-26 | -84.72 | $12.84 | 156452 |
| 2024-03-25 | -51.39 | $13.08 | 168300 |
| 2024-03-22 | -77.78 | $12.89 | 142861 |
| 2024-03-21 | -38.89 | $13.17 | 148401 |
| 2024-03-20 | -43.06 | $13.14 | 156857 |
| 2024-03-19 | -80.22 | $12.91 | 129980 |
| 2024-03-18 | -83.52 | $12.88 | 161545 |
| 2024-03-15 | -70.33 | $13.00 | 262600 |
| 2024-03-14 | -76.92 | $12.94 | 202841 |
| 2024-03-13 | -48.35 | $13.20 | 139854 |
| 2024-03-12 | -56.12 | $13.16 | 129608 |
| 2024-03-11 | -50.43 | $13.30 | 143649 |
| 2024-03-08 | -50.43 | $13.30 | 201400 |
| 2024-03-07 | -65.22 | $13.13 | 139891 |
| 2024-03-06 | -62.61 | $13.16 | 175200 |
| 2024-03-05 | -79.13 | $12.97 | 142244 |
| 2024-03-04 | -63.48 | $13.15 | 161620 |
| 2024-03-01 | -71.83 | $13.13 | 162600 |
| 2024-02-29 | -82.17 | $13.01 | 276948 |
| 2024-02-28 | -93.37 | $12.85 | 199500 |
| 2024-02-27 | -94.92 | $12.86 | 210758 |
| 2024-02-26 | -91.53 | $12.92 | 213800 |
| 2024-02-23 | -85.88 | $13.02 | 176800 |
| 2024-02-22 | -86.44 | $13.01 | 283843 |
| 2024-02-21 | -78.53 | $13.15 | 518946 |
| 2024-02-20 | -67.13 | $13.58 | 212707 |
| 2024-02-16 | -73.43 | $13.49 | 178100 |
| 2024-02-15 | -67.13 | $13.58 | 231800 |
| 2024-02-14 | -92.31 | $13.22 | 168314 |
| 2024-02-13 | -96.50 | $13.16 | 354575 |
| 2024-02-12 | -59.84 | $13.81 | 181526 |
| 2024-02-09 | -84.43 | $13.51 | 218944 |
| 2024-02-08 | -84.43 | $13.51 | 206549 |
| 2024-02-07 | -91.80 | $13.42 | 226551 |
| 2024-02-06 | -80.33 | $13.56 | 176307 |
| 2024-02-05 | -77.05 | $13.60 | 292700 |
| 2024-02-02 | -73.50 | $13.68 | 387200 |
| 2024-02-01 | -23.08 | $14.27 | 306220 |
| 2024-01-31 | -32.48 | $14.16 | 373266 |
| 2024-01-30 | -36.29 | $14.16 | 199324 |
| 2024-01-29 | -29.71 | $14.34 | 172500 |
| 2024-01-26 | -49.65 | $14.08 | 145432 |
| 2024-01-25 | -60.53 | $13.97 | 138511 |
| 2024-01-24 | -73.03 | $13.78 | 186956 |
| 2024-01-23 | -60.53 | $13.97 | 166143 |
| 2024-01-22 | -65.79 | $13.89 | 196800 |
| 2024-01-19 | -82.89 | $13.63 | 204100 |
| 2024-01-18 | -91.89 | $13.53 | 258422 |
| 2024-01-17 | -91.79 | $13.66 | 339250 |
| 2024-01-16 | -58.18 | $14.25 | 243714 |
| 2024-01-12 | -70.18 | $14.13 | 184716 |
| 2024-01-11 | -67.48 | $14.10 | 177648 |
| 2024-01-10 | -70.73 | $14.06 | 204300 |
| 2024-01-09 | -65.85 | $14.12 | 154400 |
| 2024-01-08 | -59.35 | $14.20 | 209600 |
| 2024-01-05 | -91.06 | $13.81 | 159583 |
| 2024-01-04 | -79.67 | $13.95 | 212907 |
| 2024-01-03 | -69.92 | $14.07 | 180202 |
| 2024-01-02 | -38.89 | $14.47 | 237367 |
| 2023-12-29 | -40.48 | $14.45 | 199931 |
| 2023-12-28 | -18.25 | $14.73 | 208900 |
| 2023-12-27 | -17.46 | $14.74 | 208276 |
| 2023-12-26 | -25.40 | $14.64 | 215408 |
| 2023-12-22 | -34.92 | $14.52 | 150901 |
| 2023-12-21 | -33.33 | $14.54 | 153700 |
| 2023-12-20 | -44.44 | $14.40 | 258900 |
| 2023-12-19 | -46.03 | $14.38 | 261300 |
| 2023-12-18 | -77.78 | $13.98 | 310724 |
| 2023-12-15 | -32.54 | $14.55 | 424506 |
| 2023-12-14 | -23.81 | $14.66 | 295632 |
| 2023-12-13 | -39.68 | $14.46 | 500420 |
| 2023-12-12 | -93.10 | $13.88 | 208704 |
| 2023-12-11 | -75.20 | $14.02 | 250310 |
| 2023-12-08 | -53.96 | $14.21 | 202100 |
| 2023-12-07 | -44.60 | $14.34 | 210608 |
| 2023-12-06 | -33.81 | $14.49 | 172672 |
| 2023-12-05 | -29.50 | $14.55 | 160205 |
| 2023-12-04 | -9.29 | $14.84 | 154101 |
| 2023-12-01 | -25.00 | $14.71 | 290200 |
| 2023-11-30 | -48.68 | $14.35 | 188700 |
| 2023-11-29 | -38.16 | $14.51 | 152400 |
| 2023-11-28 | -42.86 | $14.43 | 134500 |
| 2023-11-27 | -40.23 | $14.39 | 150657 |
| 2023-11-24 | -35.63 | $14.47 | 110231 |
| 2023-11-22 | -36.21 | $14.46 | 137400 |
| 2023-11-21 | -37.93 | $14.43 | 127200 |
| 2023-11-20 | -43.10 | $14.34 | 155360 |
| 2023-11-17 | -39.08 | $14.41 | 131500 |
| 2023-11-16 | -34.48 | $14.49 | 127751 |
| 2023-11-15 | -25.29 | $14.65 | 131925 |
| 2023-11-14 | -20.69 | $14.73 | 198746 |
| 2023-11-13 | -57.47 | $14.09 | 149609 |
| 2023-11-10 | -72.41 | $13.83 | 142839 |
| 2023-11-09 | -84.48 | $13.62 | 148239 |
| 2023-11-08 | -74.14 | $13.80 | 260100 |
| 2023-11-07 | -32.76 | $14.52 | 132952 |
| 2023-11-06 | -33.91 | $14.50 | 193133 |
| 2023-11-03 | -7.47 | $14.96 | 218441 |
| 2023-11-02 | -12.50 | $14.33 | 191523 |
| 2023-11-01 | -62.50 | $13.77 | 138957 |
| 2023-10-31 | -72.32 | $13.66 | 150429 |
| 2023-10-30 | -79.46 | $13.58 | 146849 |
| 2023-10-27 | -86.54 | $13.57 | 192000 |
| 2023-10-26 | -86.67 | $13.69 | 161100 |
| 2023-10-25 | -83.33 | $13.72 | 98807 |
| 2023-10-24 | -50.00 | $14.02 | 109123 |
| 2023-10-23 | -69.23 | $13.85 | 122117 |
| 2023-10-20 | -70.00 | $13.87 | 153000 |
| 2023-10-19 | -71.57 | $13.86 | 141076 |
| 2023-10-18 | -69.06 | $14.00 | 99544 |
| 2023-10-17 | -61.45 | $14.21 | 177152 |
| 2023-10-16 | -55.42 | $14.31 | 142805 |
| 2023-10-13 | -67.46 | $14.12 | 110200 |
| 2023-10-12 | -63.94 | $14.32 | 158013 |
| 2023-10-11 | -57.69 | $14.45 | 152700 |
| 2023-10-10 | -72.60 | $14.14 | 124024 |
| 2023-10-09 | -69.23 | $14.21 | 97600 |
| 2023-10-06 | -75.48 | $14.08 | 136945 |
| 2023-10-05 | -82.69 | $13.93 | 143549 |
| 2023-10-04 | -87.98 | $13.82 | 113066 |
| 2023-10-03 | -97.50 | $13.74 | 176977 |
| 2023-10-02 | -94.87 | $13.95 | 166144 |
| 2023-09-29 | -82.38 | $14.23 | 190835 |
| 2023-09-28 | -88.50 | $14.12 | 170136 |
| 2023-09-27 | -96.89 | $13.94 | 144342 |
| 2023-09-26 | -97.57 | $14.11 | 170700 |
| 2023-09-25 | -92.70 | $14.47 | 156000 |
| 2023-09-22 | -94.94 | $14.43 | 158327 |
| 2023-09-21 | -99.44 | $14.35 | 234212 |
| 2023-09-20 | -98.28 | $14.98 | 107678 |
| 2023-09-19 | -97.41 | $14.99 | 165305 |
| 2023-09-18 | -97.27 | $15.05 | 134655 |
| 2023-09-15 | -78.18 | $15.26 | 626954 |
| 2023-09-14 | -57.94 | $15.55 | 104543 |
| 2023-09-13 | -84.92 | $15.21 | 112200 |
| 2023-09-12 | -88.10 | $15.17 | 89631 |
| 2023-09-11 | -97.89 | $15.05 | 97927 |
| 2023-09-08 | -96.45 | $15.10 | 134818 |
| 2023-09-07 | -96.75 | $15.16 | 135700 |
| 2023-09-06 | -80.37 | $15.43 | 89005 |
| 2023-09-05 | -73.23 | $15.64 | 103624 |
| 2023-09-01 | -62.63 | $15.85 | 112613 |
| 2023-08-31 | -68.69 | $15.73 | 180936 |
| 2023-08-30 | -54.55 | $16.01 | 110466 |
| 2023-08-29 | -59.09 | $15.92 | 112511 |
| 2023-08-28 | -58.59 | $15.93 | 104137 |
| 2023-08-25 | -70.20 | $15.70 | 81100 |
| 2023-08-24 | -69.19 | $15.72 | 83300 |
| 2023-08-23 | -63.03 | $15.89 | 124500 |
| 2023-08-22 | -88.41 | $15.38 | 144026 |
| 2023-08-21 | -92.70 | $15.28 | 202100 |
| 2023-08-18 | -93.20 | $15.52 | 294633 |
| 2023-08-17 | -98.06 | $15.92 | 97505 |
| 2023-08-16 | -85.53 | $16.14 | 97700 |
| 2023-08-15 | -97.37 | $15.96 | 139445 |
| 2023-08-14 | -86.72 | $16.33 | 103330 |
| 2023-08-11 | -76.56 | $16.46 | 100122 |
| 2023-08-10 | -99.17 | $16.25 | 101500 |
| 2023-08-09 | -77.97 | $16.52 | 151100 |
| 2023-08-08 | -55.93 | $16.78 | 126934 |
| 2023-08-07 | -43.85 | $16.87 | 102630 |
| 2023-08-04 | -59.56 | $16.63 | 76040 |
| 2023-08-03 | -62.77 | $16.58 | 115105 |
| 2023-08-02 | -55.70 | $16.56 | 113966 |
| 2023-08-01 | -46.84 | $16.70 | 108047 |
| 2023-07-31 | -44.30 | $16.74 | 139417 |
| 2023-07-28 | -65.82 | $16.40 | 122900 |
| 2023-07-27 | -67.72 | $16.37 | 221500 |
| 2023-07-26 | -17.72 | $17.16 | 173000 |
| 2023-07-25 | -11.04 | $17.23 | 108600 |
| 2023-07-24 | -11.69 | $17.22 | 121936 |
| 2023-07-21 | -5.88 | $17.29 | 131526 |
| 2023-07-20 | -11.56 | $17.15 | 102900 |
| 2023-07-19 | -19.05 | $17.04 | 113100 |
| 2023-07-18 | -26.53 | $16.93 | 143400 |
| 2023-07-17 | -21.33 | $17.03 | 227600 |
| 2023-07-14 | -49.67 | $16.61 | 106869 |
| 2023-07-13 | -56.49 | $16.52 | 105008 |
| 2023-07-12 | -59.49 | $16.49 | 130400 |
| 2023-07-11 | -65.82 | $16.39 | 125219 |
| 2023-07-10 | -82.28 | $16.13 | 123444 |
| 2023-07-07 | -75.00 | $16.25 | 110331 |
| 2023-07-06 | -77.30 | $16.22 | 124204 |
| 2023-07-05 | -68.71 | $16.36 | 137558 |
| 2023-07-03 | -62.58 | $16.46 | 72700 |
| 2023-06-30 | -74.23 | $16.27 | 251447 |
| 2023-06-29 | -52.69 | $16.50 | 96260 |
| 2023-06-28 | -72.04 | $16.14 | 120500 |
| 2023-06-27 | -49.29 | $16.44 | 129110 |
| 2023-06-26 | -47.06 | $16.36 | 142207 |
| 2023-06-23 | -62.10 | $15.94 | 860200 |
| 2023-06-22 | -55.24 | $16.11 | 124071 |
| 2023-06-21 | -47.58 | $16.30 | 172437 |
| 2023-06-20 | -36.69 | $16.57 | 182025 |
| 2023-06-16 | -9.68 | $17.24 | 238400 |
| 2023-06-15 | -8.87 | $17.26 | 187570 |
| 2023-06-14 | -11.25 | $17.20 | 145707 |
| 2023-06-13 | -16.06 | $17.08 | 166700 |
| 2023-06-12 | -11.65 | $17.19 | 152300 |
| 2023-06-09 | -12.85 | $17.16 | 112785 |
| 2023-06-08 | -5.62 | $17.34 | 180379 |
| 2023-06-07 | -4.42 | $17.37 | 263500 |
| 2023-06-06 | -2.79 | $17.04 | 221700 |
| 2023-06-05 | -18.68 | $16.43 | 173148 |
| 2023-06-02 | -1.28 | $16.49 | 208924 |
| 2023-06-01 | -10.48 | $15.89 | 146797 |
| 2023-05-31 | -14.85 | $15.81 | 205217 |
| 2023-05-30 | -18.81 | $15.77 | 201460 |
| 2023-05-26 | -66.15 | $15.39 | 126916 |
| 2023-05-25 | -85.31 | $15.16 | 153215 |
| 2023-05-24 | -79.72 | $15.24 | 201061 |
| 2023-05-23 | -47.55 | $15.70 | 211050 |
| 2023-05-22 | -69.23 | $15.39 | 148566 |
| 2023-05-19 | -82.58 | $15.22 | 149852 |
| 2023-05-18 | -76.77 | $15.31 | 185309 |
| 2023-05-17 | -84.95 | $15.23 | 165868 |
| 2023-05-16 | -95.21 | $15.04 | 168213 |
| 2023-05-15 | -78.79 | $15.37 | 162014 |
| 2023-05-12 | -68.69 | $15.57 | 217555 |
| 2023-05-11 | -69.70 | $15.55 | 214833 |
| 2023-05-10 | -87.37 | $15.20 | 256100 |
| 2023-05-09 | -82.73 | $15.33 | 341733 |
| 2023-05-08 | -69.35 | $15.77 | 143600 |
| 2023-05-05 | -64.82 | $15.86 | 212144 |
| 2023-05-04 | -86.93 | $15.42 | 206400 |
| 2023-05-03 | -93.23 | $15.36 | 196818 |
| 2023-05-02 | -95.31 | $15.32 | 265300 |
| 2023-05-01 | -80.27 | $15.97 | 220000 |
| 2023-04-28 | -70.75 | $16.11 | 149900 |
| 2023-04-27 | -79.59 | $15.98 | 115931 |
| 2023-04-26 | -93.79 | $15.79 | 209621 |
| 2023-04-25 | -71.43 | $16.05 | 131106 |
| 2023-04-24 | -45.06 | $16.42 | 115486 |
| 2023-04-21 | -33.95 | $16.42 | 134524 |
| 2023-04-20 | -34.26 | $16.41 | 117623 |
| 2023-04-19 | -18.98 | $16.74 | 138500 |
| 2023-04-18 | -22.22 | $16.67 | 160242 |
| 2023-04-17 | -16.20 | $16.80 | 178108 |
| 2023-04-14 | -31.02 | $16.48 | 259144 |
| 2023-04-13 | -19.91 | $16.72 | 198103 |
| 2023-04-12 | -21.30 | $16.69 | 138245 |
| 2023-04-11 | -6.34 | $16.91 | 238437 |
| 2023-04-10 | -1.46 | $17.01 | 204822 |
| 2023-04-06 | -14.29 | $16.79 | 149000 |
| 2023-04-05 | -41.54 | $16.58 | 174600 |
| 2023-04-04 | -44.56 | $16.57 | 196200 |
| 2023-04-03 | -51.34 | $16.44 | 305900 |
| 2023-03-31 | -48.13 | $16.65 | 327000 |
| 2023-03-30 | -65.63 | $16.09 | 148350 |
| 2023-03-29 | -69.69 | $15.96 | 216336 |
| 2023-03-28 | -71.88 | $15.89 | 197409 |
| 2023-03-27 | -75.63 | $15.77 | 269329 |
| 2023-03-24 | -81.88 | $15.57 | 666300 |
| 2023-03-23 | -98.44 | $15.04 | 400891 |
| 2023-03-22 | -99.32 | $15.39 | 304551 |
| 2023-03-21 | -78.19 | $16.07 | 191800 |
| 2023-03-20 | -86.71 | $15.81 | 183821 |
| 2023-03-17 | -92.33 | $15.64 | 516901 |
| 2023-03-16 | -95.48 | $16.12 | 226743 |
| 2023-03-15 | -79.87 | $16.62 | 255521 |
| 2023-03-14 | -88.04 | $16.43 | 225477 |
| 2023-03-13 | -93.36 | $16.27 | 263939 |
| 2023-03-10 | -91.84 | $16.38 | 399928 |
| 2023-03-09 | -95.51 | $17.11 | 131621 |
| 2023-03-08 | -71.84 | $17.69 | 142136 |
| 2023-03-07 | -86.53 | $17.33 | 207376 |
| 2023-03-06 | -61.85 | $17.95 | 255434 |
| 2023-03-03 | -61.45 | $18.06 | 151700 |
| 2023-03-02 | -74.33 | $17.77 | 183952 |
| 2023-03-01 | -81.00 | $17.57 | 173551 |
| 2023-02-28 | -80.00 | $17.60 | 219300 |
| 2023-02-27 | -83.67 | $17.49 | 217471 |
| 2023-02-24 | -87.67 | $17.37 | 320210 |
| 2023-02-23 | -85.47 | $17.47 | 502114 |
| 2023-02-22 | -77.12 | $18.18 | 668216 |
| 2023-02-21 | -97.13 | $17.97 | 290028 |
| 2023-02-17 | -83.44 | $18.64 | 173913 |
| 2023-02-16 | -76.69 | $18.75 | 127300 |
| 2023-02-15 | -68.71 | $18.88 | 159536 |
| 2023-02-14 | -86.70 | $18.66 | 192025 |
| 2023-02-13 | -91.00 | $18.73 | 174011 |
| 2023-02-10 | -91.00 | $18.73 | 172900 |
| 2023-02-09 | -95.85 | $18.70 | 188775 |
| 2023-02-08 | -76.02 | $19.25 | 134969 |
| 2023-02-07 | -75.81 | $19.14 | 203820 |
| 2023-02-06 | -64.52 | $19.35 | 157466 |
| 2023-02-03 | -50.94 | $19.47 | 207601 |
| 2023-02-02 | -35.21 | $19.80 | 261434 |
| 2023-02-01 | -47.42 | $19.54 | 211334 |
| 2023-01-31 | -46.98 | $19.54 | 185433 |
| 2023-01-30 | -54.22 | $19.20 | 121251 |
| 2023-01-27 | -45.38 | $19.42 | 148400 |
| 2023-01-26 | -41.57 | $19.49 | 128689 |
| 2023-01-25 | -41.96 | $19.48 | 116649 |
| 2023-01-24 | -50.98 | $19.25 | 120400 |
| 2023-01-23 | -43.14 | $19.45 | 152217 |
| 2023-01-20 | -39.61 | $19.54 | 190617 |
| 2023-01-19 | -36.08 | $19.63 | 245436 |
| 2023-01-18 | -32.16 | $19.73 | 406305 |
| 2023-01-17 | -17.65 | $20.10 | 274400 |
| 2023-01-13 | -2.54 | $19.92 | 184568 |
| 2023-01-12 | -12.11 | $19.67 | 223686 |
| 2023-01-11 | -38.05 | $19.40 | 185200 |
| 2023-01-10 | -60.18 | $18.90 | 130923 |
| 2023-01-09 | -61.50 | $18.87 | 153820 |
| 2023-01-06 | -60.62 | $18.89 | 140102 |
| 2023-01-05 | -81.42 | $18.42 | 155400 |
| 2023-01-04 | -51.29 | $19.13 | 167710 |
| 2023-01-03 | -80.83 | $18.51 | 191100 |
| 2022-12-30 | -87.72 | $18.35 | 229806 |
| 2022-12-29 | -91.10 | $18.26 | 242582 |
| 2022-12-28 | -98.63 | $18.04 | 192200 |
| 2022-12-27 | -82.98 | $18.58 | 133500 |
| 2022-12-23 | -77.66 | $18.73 | 161610 |
| 2022-12-22 | -75.18 | $18.80 | 140300 |
| 2022-12-21 | -75.18 | $18.80 | 168039 |
| 2022-12-20 | -82.27 | $18.60 | 182900 |
| 2022-12-19 | -88.89 | $18.44 | 177968 |
| 2022-12-16 | -82.80 | $18.61 | 345713 |
| 2022-12-15 | -93.67 | $18.85 | 253382 |
| 2022-12-14 | -71.50 | $19.46 | 215547 |
| 2022-12-13 | -67.52 | $19.61 | 190100 |
| 2022-12-12 | -90.73 | $19.09 | 167333 |
| 2022-12-09 | -92.26 | $19.09 | 137700 |
| 2022-12-08 | -100.00 | $19.12 | 175654 |
| 2022-12-07 | -97.79 | $19.48 | 188900 |
| 2022-12-06 | -90.77 | $19.67 | 158333 |
| 2022-12-05 | -69.74 | $20.24 | 280602 |
| 2022-12-02 | -54.24 | $20.66 | 198733 |
| 2022-12-01 | -57.43 | $20.39 | 181600 |
| 2022-11-30 | -52.48 | $20.54 | 319760 |
| 2022-11-29 | -64.36 | $20.18 | 129800 |
| 2022-11-28 | -72.28 | $19.94 | 279431 |
| 2022-11-25 | -46.20 | $20.73 | 95100 |
| 2022-11-23 | -51.49 | $20.57 | 135500 |
| 2022-11-22 | -54.13 | $20.49 | 139100 |
| 2022-11-21 | -53.47 | $20.51 | 185633 |
| 2022-11-18 | -45.87 | $20.74 | 188417 |
| 2022-11-17 | -43.59 | $20.60 | 165700 |
| 2022-11-16 | -39.32 | $20.75 | 169176 |
| 2022-11-15 | -34.76 | $20.91 | 287494 |
| 2022-11-14 | -44.73 | $20.56 | 373859 |
| 2022-11-11 | -24.50 | $21.27 | 246779 |
| 2022-11-10 | -3.56 | $21.99 | 259749 |
| 2022-11-09 | -15.05 | $20.25 | 263000 |
| 2022-11-08 | -23.72 | $19.92 | 171022 |
| 2022-11-07 | -24.56 | $19.83 | 194602 |
| 2022-11-04 | -22.78 | $19.89 | 138007 |
| 2022-11-03 | -33.43 | $19.53 | 124041 |
| 2022-11-02 | -26.33 | $19.77 | 215400 |
| 2022-11-01 | -16.86 | $20.09 | 158133 |
| 2022-10-31 | -8.63 | $20.35 | 215714 |
| 2022-10-28 | -5.06 | $20.47 | 165414 |
| 2022-10-27 | -16.36 | $20.04 | 136823 |
| 2022-10-26 | -10.31 | $20.15 | 172042 |
| 2022-10-25 | -10.66 | $20.13 | 178100 |
| 2022-10-24 | -10.85 | $19.58 | 135900 |
| 2022-10-21 | -10.33 | $19.45 | 163142 |
| 2022-10-20 | -43.34 | $18.94 | 87601 |
| 2022-10-19 | -46.02 | $19.18 | 142730 |
| 2022-10-18 | -42.90 | $19.29 | 166883 |
| 2022-10-17 | -52.27 | $18.96 | 183627 |
| 2022-10-14 | -67.40 | $18.46 | 182750 |
| 2022-10-13 | -68.19 | $18.67 | 240300 |
| 2022-10-12 | -84.44 | $18.10 | 209100 |
| 2022-10-11 | -89.56 | $17.83 | 184500 |
| 2022-10-10 | -96.05 | $17.54 | 212200 |
| 2022-10-07 | -87.19 | $18.13 | 276937 |
| 2022-10-06 | -90.63 | $17.91 | 191321 |
| 2022-10-05 | -81.41 | $18.50 | 175046 |
| 2022-10-04 | -76.09 | $18.84 | 227258 |
| 2022-10-03 | -86.88 | $18.15 | 203865 |
| 2022-09-30 | -88.17 | $18.10 | 235007 |
| 2022-09-29 | -95.21 | $17.63 | 303262 |
| 2022-09-28 | -86.54 | $18.33 | 297232 |
| 2022-09-27 | -99.07 | $17.60 | 409282 |
| 2022-09-26 | -99.33 | $18.04 | 431910 |
| 2022-09-23 | -94.86 | $19.33 | 282158 |
| 2022-09-22 | -80.85 | $20.49 | 538300 |
| 2022-09-21 | -97.43 | $19.95 | 267023 |
| 2022-09-20 | -93.84 | $20.16 | 286766 |
| 2022-09-19 | -92.58 | $20.76 | 325800 |
| 2022-09-16 | -93.05 | $21.00 | 354600 |
| 2022-09-15 | -98.18 | $21.71 | 298871 |
| 2022-09-14 | -94.62 | $22.23 | 172130 |
| 2022-09-13 | -97.42 | $22.28 | 208824 |
| 2022-09-12 | -86.09 | $23.29 | 151341 |
| 2022-09-09 | -84.12 | $23.36 | 227708 |
| 2022-09-08 | -92.06 | $23.09 | 159004 |
| 2022-09-07 | -80.29 | $23.49 | 196949 |
| 2022-09-06 | -89.47 | $23.20 | 231001 |
| 2022-09-02 | -95.80 | $22.98 | 253549 |
| 2022-09-01 | -72.18 | $23.88 | 497503 |
| 2022-08-31 | -82.84 | $23.51 | 164900 |
| 2022-08-30 | -97.85 | $22.91 | 247600 |
| 2022-08-29 | -94.04 | $23.53 | 253400 |
| 2022-08-26 | -85.19 | $23.94 | 146300 |
| 2022-08-25 | -64.62 | $24.82 | 198649 |
| 2022-08-24 | -81.08 | $24.15 | 186725 |
| 2022-08-23 | -83.05 | $24.07 | 243023 |
| 2022-08-22 | -86.98 | $23.91 | 298900 |
| 2022-08-19 | -93.18 | $24.17 | 254300 |
| 2022-08-18 | -77.74 | $24.90 | 196649 |
| 2022-08-17 | -86.28 | $24.62 | 309600 |
| 2022-08-16 | -61.56 | $25.40 | 216050 |
| 2022-08-15 | -39.82 | $26.10 | 188722 |
| 2022-08-12 | -39.29 | $26.02 | 239800 |
| 2022-08-11 | -51.26 | $25.22 | 267110 |
| 2022-08-10 | -36.25 | $25.71 | 230400 |
| 2022-08-09 | -31.88 | $25.92 | 314823 |
| 2022-08-08 | -21.25 | $26.43 | 223295 |
| 2022-08-05 | -31.97 | $25.89 | 167800 |
| 2022-08-04 | -34.02 | $25.79 | 227767 |
| 2022-08-03 | -20.08 | $26.47 | 185501 |
| 2022-08-02 | -13.18 | $26.75 | 202639 |
| 2022-08-01 | -12.46 | $26.71 | 369077 |
| 2022-07-29 | -5.72 | $27.11 | 436404 |
| 2022-07-28 | -2.11 | $26.15 | 410132 |
| 2022-07-27 | -3.31 | $25.02 | 164622 |
| 2022-07-26 | -11.80 | $24.65 | 117253 |
| 2022-07-25 | -10.39 | $24.70 | 229453 |
| 2022-07-22 | -19.94 | $24.36 | 247894 |
| 2022-07-21 | -4.78 | $24.90 | 166048 |
| 2022-07-20 | -5.06 | $24.89 | 275162 |
| 2022-07-19 | -4.26 | $24.43 | 216329 |
| 2022-07-18 | -13.10 | $23.97 | 270730 |
| 2022-07-15 | -15.49 | $23.74 | 195708 |
| 2022-07-14 | -40.40 | $23.00 | 197400 |
| 2022-07-13 | -23.57 | $23.50 | 150521 |
| 2022-07-12 | -22.22 | $23.54 | 255073 |
| 2022-07-11 | -39.27 | $23.38 | 299715 |
| 2022-07-08 | -51.11 | $23.43 | 348246 |
| 2022-07-07 | -66.41 | $22.96 | 284295 |
| 2022-07-06 | -73.01 | $22.62 | 281236 |
| 2022-07-05 | -73.59 | $22.59 | 377560 |
| 2022-07-01 | -79.56 | $22.35 | 247049 |
| 2022-06-30 | -83.33 | $22.16 | 410700 |
| 2022-06-29 | -78.23 | $22.51 | 226725 |
| 2022-06-28 | -73.11 | $23.01 | 207634 |
| 2022-06-27 | -70.09 | $23.21 | 288926 |
| 2022-06-24 | -74.32 | $22.93 | 313455 |
| 2022-06-23 | -76.13 | $22.81 | 235405 |
| 2022-06-22 | -75.08 | $22.88 | 266970 |
| 2022-06-21 | -74.47 | $22.92 | 429823 |
| 2022-06-17 | -94.26 | $21.61 | 332500 |
| 2022-06-16 | -96.98 | $21.43 | 421941 |
| 2022-06-15 | -93.98 | $22.23 | 281735 |
| 2022-06-14 | -97.15 | $22.05 | 286730 |
| 2022-06-13 | -98.24 | $22.39 | 435309 |
| 2022-06-10 | -71.24 | $24.28 | 273056 |
| 2022-06-09 | -64.68 | $24.86 | 230552 |
| 2022-06-08 | -64.02 | $25.60 | 261200 |
| 2022-06-07 | -64.84 | $26.25 | 325007 |
| 2022-06-06 | -75.37 | $25.46 | 210880 |
| 2022-06-03 | -77.17 | $25.68 | 227435 |
| 2022-06-02 | -72.32 | $26.79 | 282200 |
| 2022-06-01 | -75.53 | $26.39 | 324745 |
| 2022-05-31 | -72.47 | $26.84 | 894864 |
| 2022-05-27 | -77.91 | $26.04 | 379755 |
| 2022-05-26 | -83.86 | $25.32 | 376929 |
| 2022-05-25 | -88.07 | $24.68 | 296873 |
| 2022-05-24 | -90.68 | $24.28 | 374603 |
| 2022-05-23 | -93.93 | $23.82 | 358627 |
| 2022-05-20 | -97.88 | $23.15 | 833800 |
| 2022-05-19 | -95.92 | $24.54 | 662396 |
| 2022-05-18 | -98.68 | $24.12 | 589302 |
| 2022-05-17 | -96.38 | $25.84 | 479910 |
| 2022-05-16 | -97.24 | $26.27 | 500979 |
| 2022-05-13 | -92.51 | $27.04 | 502720 |
| 2022-05-12 | -97.13 | $26.51 | 816014 |
| 2022-05-11 | -98.78 | $28.34 | 748200 |
| 2022-05-10 | -95.75 | $31.05 | 517575 |
| 2022-05-09 | -98.88 | $31.50 | 534000 |
| 2022-05-06 | -93.82 | $34.20 | 355800 |
| 2022-05-05 | -94.71 | $35.48 | 263344 |
| 2022-05-04 | -69.67 | $37.23 | 243584 |
| 2022-05-03 | -79.26 | $36.56 | 215324 |
| 2022-05-02 | -87.98 | $35.95 | 453300 |
| 2022-04-29 | -97.60 | $36.40 | 321956 |
| 2022-04-28 | -63.94 | $38.43 | 209900 |
| 2022-04-27 | -73.87 | $37.86 | 220414 |
| 2022-04-26 | -64.66 | $38.02 | 298675 |
| 2022-04-25 | -47.72 | $38.96 | 319932 |
| 2022-04-22 | -49.85 | $38.82 | 298628 |
| 2022-04-21 | -34.27 | $39.67 | 383400 |
| 2022-04-20 | -18.76 | $40.77 | 471769 |
| 2022-04-19 | -3.87 | $41.71 | 374206 |
| 2022-04-18 | -2.06 | $40.71 | 249916 |
| 2022-04-14 | -17.96 | $39.76 | 291138 |
| 2022-04-13 | -12.61 | $40.07 | 320300 |
| 2022-04-12 | -35.00 | $38.63 | 219414 |
| 2022-04-11 | -40.25 | $38.22 | 493908 |
| 2022-04-08 | -6.50 | $40.36 | 684800 |
| 2022-04-07 | -33.12 | $37.12 | 226236 |
| 2022-04-06 | -7.32 | $38.12 | 234599 |
| 2022-04-05 | -16.76 | $37.43 | 204710 |
| 2022-04-04 | -20.33 | $37.17 | 323200 |
| 2022-04-01 | -0.85 | $38.34 | 344702 |
| 2022-03-31 | -19.61 | $36.42 | 442916 |
| 2022-03-30 | -5.32 | $37.44 | 275367 |
| 2022-03-29 | -5.74 | $36.97 | 423500 |
| 2022-03-28 | -19.72 | $35.84 | 176611 |
| 2022-03-25 | -15.79 | $36.15 | 140347 |
| 2022-03-24 | -17.92 | $35.98 | 161146 |
| 2022-03-23 | -20.97 | $35.29 | 222925 |
| 2022-03-22 | -8.31 | $36.57 | 240660 |
| 2022-03-21 | -11.37 | $36.26 | 361609 |
| 2022-03-18 | -4.57 | $36.90 | 415714 |
| 2022-03-17 | -0.90 | $37.16 | 338246 |
| 2022-03-16 | -9.72 | $35.75 | 252625 |
| 2022-03-15 | -20.83 | $34.71 | 409795 |
| 2022-03-14 | -10.27 | $35.69 | 633834 |
| 2022-03-11 | -3.06 | $35.85 | 651500 |
| 2022-03-10 | -5.20 | $34.04 | 545457 |
| 2022-03-09 | -31.70 | $31.76 | 462416 |
| 2022-03-08 | -28.64 | $31.96 | 434200 |
| 2022-03-07 | -20.83 | $32.47 | 721100 |
| 2022-03-04 | -1.03 | $32.09 | 331124 |
| 2022-03-03 | -22.93 | $31.03 | 192800 |
| 2022-03-02 | -27.27 | $30.82 | 222036 |
| 2022-03-01 | -50.00 | $29.72 | 179111 |
| 2022-02-28 | -46.49 | $29.89 | 495442 |
| 2022-02-25 | -30.37 | $30.67 | 260259 |
| 2022-02-24 | -58.06 | $29.33 | 361800 |
| 2022-02-23 | -90.98 | $28.61 | 304100 |
| 2022-02-22 | -90.72 | $28.62 | 336300 |
| 2022-02-18 | -68.04 | $29.50 | 298177 |
| 2022-02-17 | -54.38 | $30.03 | 164119 |
| 2022-02-16 | -39.18 | $30.62 | 163049 |
| 2022-02-15 | -53.33 | $30.22 | 179113 |
| 2022-02-14 | -65.09 | $29.96 | 200916 |
| 2022-02-11 | -56.13 | $30.55 | 193107 |
| 2022-02-10 | -52.80 | $30.87 | 305204 |
| 2022-02-09 | -48.82 | $31.09 | 243200 |
| 2022-02-08 | -60.22 | $30.46 | 161130 |
| 2022-02-07 | -72.15 | $29.80 | 239146 |
| 2022-02-04 | -70.52 | $29.89 | 260717 |
| 2022-02-03 | -53.35 | $30.84 | 198796 |
| 2022-02-02 | -54.94 | $31.27 | 353000 |
| 2022-02-01 | -68.92 | $30.38 | 256115 |
| 2022-01-31 | -67.45 | $30.48 | 218637 |
| 2022-01-28 | -82.11 | $29.48 | 268600 |
| 2022-01-27 | -90.33 | $29.10 | 185800 |
| 2022-01-26 | -86.71 | $29.34 | 417238 |
| 2022-01-25 | -63.14 | $30.90 | 639529 |
| 2022-01-24 | -81.87 | $29.66 | 469214 |
| 2022-01-21 | -91.18 | $30.12 | 310118 |
| 2022-01-20 | -98.05 | $30.06 | 437451 |
| 2022-01-19 | -82.20 | $31.34 | 255044 |
| 2022-01-18 | -51.45 | $32.24 | 293652 |
| 2022-01-14 | -37.14 | $33.03 | 301000 |
| 2022-01-13 | -27.90 | $33.54 | 403284 |
| 2022-01-12 | -50.18 | $32.31 | 297413 |
| 2022-01-11 | -59.60 | $31.79 | 218843 |
| 2022-01-10 | -65.58 | $31.46 | 376531 |
| 2022-01-07 | -54.53 | $32.07 | 312800 |
| 2022-01-06 | -43.30 | $32.69 | 355800 |
| 2022-01-05 | -27.36 | $33.57 | 451100 |
| 2022-01-04 | -3.85 | $34.85 | 409033 |
| 2022-01-03 | -17.25 | $33.63 | 487314 |
| 2021-12-31 | -4.27 | $33.76 | 341600 |
| 2021-12-30 | -12.54 | $33.26 | 283500 |
| 2021-12-29 | -0.56 | $33.74 | 326500 |
| 2021-12-28 | -3.15 | $33.27 | 346836 |
| 2021-12-27 | -0.21 | $32.70 | 384530 |
| 2021-12-23 | -7.08 | $31.65 | 313100 |
| 2021-12-22 | -7.55 | $31.26 | 227630 |
| 2021-12-21 | -14.58 | $30.99 | 234547 |
| 2021-12-20 | -23.44 | $30.65 | 281000 |
| 2021-12-17 | -19.27 | $30.81 | 832124 |
| 2021-12-16 | -18.46 | $30.67 | 280285 |
| 2021-12-15 | -4.87 | $31.01 | 270951 |
| 2021-12-14 | -29.44 | $30.00 | 386800 |
| 2021-12-13 | -17.21 | $30.13 | 266024 |
| 2021-12-10 | -1.12 | $30.65 | 274147 |
| 2021-12-09 | -12.87 | $29.80 | 186600 |
| 2021-12-08 | -3.45 | $30.22 | 219200 |
| 2021-12-07 | -11.11 | $29.71 | 312700 |
| 2021-12-06 | -21.43 | $29.06 | 505850 |
| 2021-12-03 | -27.14 | $28.70 | 640630 |
| 2021-12-02 | -0.96 | $30.32 | 398063 |
| 2021-12-01 | -8.45 | $29.08 | 532003 |
| 2021-11-30 | -7.64 | $28.57 | 1.3M |
| 2021-11-29 | -4.87 | $28.69 | 329700 |
| 2021-11-26 | -12.53 | $28.14 | 228600 |
| 2021-11-24 | -2.23 | $28.88 | 245208 |
| 2021-11-23 | -8.19 | $28.25 | 226022 |
| 2021-11-22 | -8.38 | $28.20 | 290090 |
| 2021-11-19 | -8.16 | $28.16 | 239627 |
| 2021-11-18 | -5.54 | $28.34 | 275040 |
| 2021-11-17 | -0.16 | $28.24 | 332900 |
| 2021-11-16 | -4.99 | $27.76 | 463919 |
| 2021-11-15 | -7.64 | $27.54 | 408629 |
| 2021-11-12 | -17.56 | $26.93 | 506823 |
| 2021-11-11 | -2.31 | $26.93 | 517820 |
| 2021-11-10 | -9.09 | $25.56 | 327504 |
| 2021-11-09 | -20.47 | $24.93 | 234200 |
| 2021-11-08 | -27.20 | $24.67 | 323644 |
| 2021-11-05 | -2.07 | $25.64 | 321426 |
| 2021-11-04 | -11.74 | $24.34 | 287931 |
| 2021-11-03 | -4.81 | $24.43 | 454433 |
| 2021-11-02 | -33.91 | $23.01 | 283100 |
| 2021-11-01 | -35.06 | $22.99 | 358646 |
| 2021-10-29 | -89.57 | $22.14 | 522800 |
| 2021-10-28 | -40.00 | $23.04 | 435225 |
| 2021-10-27 | -35.71 | $23.10 | 435192 |
| 2021-10-26 | -39.29 | $23.05 | 468427 |
| 2021-10-25 | -35.00 | $23.11 | 442722 |
| 2021-10-22 | -35.42 | $23.09 | 530700 |
| 2021-10-21 | -39.43 | $22.91 | 231040 |
| 2021-10-20 | -26.80 | $23.08 | 274100 |
| 2021-10-19 | -36.60 | $22.89 | 176992 |
| 2021-10-18 | -18.04 | $23.25 | 450800 |
| 2021-10-15 | -27.64 | $23.05 | 660800 |
| 2021-10-14 | -33.67 | $22.93 | 381400 |
| 2021-10-13 | -23.62 | $23.13 | 251208 |
| 2021-10-12 | -1.06 | $23.48 | 637900 |
| 2021-10-11 | -32.56 | $22.77 | 193719 |
| 2021-10-08 | -33.14 | $22.76 | 102412 |
| 2021-10-07 | -23.86 | $22.95 | 227796 |
| 2021-10-06 | -39.91 | $22.95 | 154249 |
| 2021-10-05 | -62.76 | $22.50 | 202800 |
| 2021-10-04 | -50.68 | $23.07 | 243500 |
| 2021-10-01 | -58.45 | $22.84 | 217644 |
| 2021-09-30 | -60.81 | $22.77 | 179100 |
| 2021-09-29 | -50.34 | $23.08 | 388311 |
| 2021-09-28 | -59.80 | $22.80 | 213423 |
| 2021-09-27 | -55.41 | $22.93 | 357020 |
| 2021-09-24 | -83.45 | $22.10 | 100600 |
| 2021-09-23 | -81.08 | $22.17 | 162118 |
| 2021-09-22 | -93.92 | $21.79 | 279643 |
| 2021-09-21 | -87.16 | $21.99 | 191019 |
| 2021-09-20 | -72.30 | $22.43 | 256921 |
| 2021-09-17 | -88.66 | $22.46 | 582999 |
| 2021-09-16 | -64.29 | $23.04 | 207517 |
| 2021-09-15 | -76.05 | $22.76 | 171000 |
| 2021-09-14 | -81.51 | $22.63 | 151200 |
| 2021-09-13 | -78.99 | $22.69 | 196619 |
| 2021-09-10 | -98.67 | $22.34 | 244733 |
| 2021-09-09 | -71.82 | $23.27 | 159463 |
| 2021-09-08 | -37.50 | $23.76 | 149931 |
| 2021-09-07 | -32.87 | $23.86 | 317622 |
| 2021-09-03 | -7.64 | $23.86 | 290155 |
| 2021-09-02 | -29.94 | $23.51 | 223000 |
| 2021-09-01 | -14.01 | $23.76 | 174946 |
| 2021-08-31 | -27.39 | $23.55 | 224182 |
| 2021-08-30 | -28.66 | $23.53 | 142026 |
| 2021-08-27 | -31.21 | $23.49 | 245900 |
| 2021-08-26 | -52.87 | $23.15 | 115500 |
| 2021-08-25 | -46.50 | $23.25 | 233000 |
| 2021-08-24 | -31.21 | $23.49 | 158003 |
| 2021-08-23 | -17.83 | $23.70 | 263245 |
| 2021-08-20 | -42.04 | $23.32 | 192400 |
| 2021-08-19 | -35.67 | $23.42 | 128533 |
| 2021-08-18 | -38.22 | $23.38 | 118191 |
| 2021-08-17 | -26.19 | $23.65 | 143500 |
| 2021-08-16 | -38.86 | $23.59 | 144900 |
| 2021-08-13 | -24.87 | $23.86 | 116236 |
| 2021-08-12 | -43.08 | $23.52 | 181713 |
| 2021-08-11 | -79.49 | $22.81 | 315300 |
| 2021-08-10 | -49.71 | $23.49 | 107548 |
| 2021-08-09 | -29.14 | $23.85 | 128500 |
| 2021-08-06 | -33.14 | $23.78 | 109400 |
| 2021-08-05 | -44.00 | $23.59 | 178332 |
| 2021-08-04 | -88.57 | $22.81 | 130524 |
| 2021-08-03 | -82.91 | $23.05 | 163747 |
| 2021-08-02 | -87.23 | $23.13 | 163452 |
| 2021-07-30 | -73.76 | $23.32 | 167800 |
| 2021-07-29 | -59.57 | $23.52 | 127890 |
| 2021-07-28 | -60.99 | $23.50 | 154108 |
| 2021-07-27 | -55.32 | $23.58 | 154924 |
| 2021-07-26 | -61.03 | $23.78 | 178800 |
| 2021-07-23 | -72.86 | $23.68 | 154031 |
| 2021-07-22 | -75.84 | $23.60 | 196000 |
| 2021-07-21 | -76.58 | $23.58 | 284285 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.35
2026-07-17
Close Price
$8.76
Vol: 604691Average Directional Index - Detailed Analysis
Minimum
6.87
Average
21.25
Maximum
51.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.35 | $8.76 | 604691 |
| 2026-07-16 | 24.24 | $8.94 | 804837 |
| 2026-07-15 | 25.46 | $8.66 | 443664 |
| 2026-07-14 | 26.32 | $8.66 | 506233 |
| 2026-07-13 | 26.70 | $8.60 | 561949 |
| 2026-07-10 | 26.84 | $8.56 | 435000 |
| 2026-07-09 | 27.00 | $8.56 | 365424 |
| 2026-07-08 | 26.92 | $8.49 | 761700 |
| 2026-07-07 | 26.71 | $8.56 | 725289 |
| 2026-07-06 | 26.76 | $8.55 | 544214 |
| 2026-07-02 | 26.46 | $8.65 | 517196 |
| 2026-07-01 | 26.42 | $8.63 | 729311 |
| 2026-06-30 | 26.17 | $8.53 | 746166 |
| 2026-06-29 | 25.36 | $8.61 | 844028 |
| 2026-06-26 | 24.80 | $8.61 | 2.0M |
| 2026-06-25 | 24.03 | $8.50 | 631201 |
| 2026-06-24 | 23.21 | $8.60 | 763937 |
| 2026-06-23 | 22.64 | $8.75 | 590409 |
| 2026-06-22 | 21.81 | $8.59 | 948163 |
| 2026-06-18 | 20.73 | $8.66 | 962400 |
| 2026-06-17 | 19.66 | $8.57 | 755393 |
| 2026-06-16 | 18.53 | $8.78 | 592532 |
| 2026-06-15 | 17.73 | $8.85 | 1.1M |
| 2026-06-12 | 16.91 | $8.96 | 690627 |
| 2026-06-11 | 16.37 | $9.00 | 682018 |
| 2026-06-10 | 15.89 | $9.11 | 441700 |
| 2026-06-09 | 15.68 | $9.24 | 401100 |
| 2026-06-08 | 15.58 | $9.12 | 546415 |
| 2026-06-05 | 15.47 | $9.27 | 488041 |
| 2026-06-04 | 15.72 | $9.33 | 359534 |
| 2026-06-03 | 15.99 | $9.19 | 578191 |
| 2026-06-02 | 16.05 | $9.32 | 387879 |
| 2026-06-01 | 16.12 | $9.19 | 592148 |
| 2026-05-29 | 16.21 | $9.48 | 786793 |
| 2026-05-28 | 16.85 | $9.59 | 396200 |
| 2026-05-27 | 17.60 | $9.52 | 380470 |
| 2026-05-26 | 18.33 | $9.48 | 565291 |
| 2026-05-22 | 19.11 | $9.63 | 740119 |
| 2026-05-21 | 20.01 | $9.53 | 554451 |
| 2026-05-20 | 20.80 | $9.44 | 617525 |
| 2026-05-19 | 21.43 | $9.44 | 479917 |
| 2026-05-18 | 22.23 | $9.66 | 542690 |
| 2026-05-15 | 23.07 | $9.40 | 498807 |
| 2026-05-14 | 23.33 | $9.44 | 708632 |
| 2026-05-13 | 23.90 | $9.53 | 713900 |
| 2026-05-12 | 23.32 | $9.45 | 1.0M |
| 2026-05-11 | 22.70 | $9.44 | 690100 |
| 2026-05-08 | 22.55 | $9.73 | 437036 |
| 2026-05-07 | 22.96 | $9.75 | 371400 |
| 2026-05-06 | 23.39 | $9.79 | 633865 |
| 2026-05-05 | 23.84 | $9.63 | 554259 |
| 2026-05-04 | 23.66 | $9.59 | 601300 |
| 2026-05-01 | 23.50 | $9.78 | 522411 |
| 2026-04-30 | 23.02 | $9.59 | 756506 |
| 2026-04-29 | 22.39 | $9.69 | 626800 |
| 2026-04-28 | 21.83 | $10.06 | 943498 |
| 2026-04-27 | 21.67 | $9.91 | 651800 |
| 2026-04-24 | 21.49 | $9.93 | 656937 |
| 2026-04-23 | 21.16 | $10.03 | 364000 |
| 2026-04-22 | 21.05 | $10.10 | 450800 |
| 2026-04-21 | 20.97 | $10.01 | 523600 |
| 2026-04-20 | 20.88 | $10.26 | 656628 |
| 2026-04-17 | 21.15 | $10.30 | 448549 |
| 2026-04-16 | 21.57 | $10.32 | 400412 |
| 2026-04-15 | 21.93 | $10.39 | 397201 |
| 2026-04-14 | 22.44 | $10.65 | 784725 |
| 2026-04-13 | 23.08 | $10.42 | 439190 |
| 2026-04-10 | 23.29 | $10.39 | 389400 |
| 2026-04-09 | 23.55 | $10.32 | 439500 |
| 2026-04-08 | 23.76 | $10.28 | 337294 |
| 2026-04-07 | 24.01 | $10.37 | 350316 |
| 2026-04-06 | 24.42 | $10.48 | 434025 |
| 2026-04-02 | 24.86 | $10.34 | 403581 |
| 2026-04-01 | 25.04 | $10.26 | 445447 |
| 2026-03-31 | 25.06 | $10.20 | 452756 |
| 2026-03-30 | 25.09 | $10.14 | 598333 |
| 2026-03-27 | 25.12 | $9.87 | 534500 |
| 2026-03-26 | 24.95 | $10.19 | 542901 |
| 2026-03-25 | 25.04 | $10.33 | 406757 |
| 2026-03-24 | 25.32 | $10.40 | 503800 |
| 2026-03-23 | 25.72 | $10.56 | 436503 |
| 2026-03-20 | 26.14 | $10.53 | 986800 |
| 2026-03-19 | 26.74 | $10.99 | 838223 |
| 2026-03-18 | 27.73 | $11.44 | 492715 |
| 2026-03-17 | 28.80 | $11.80 | 412536 |
| 2026-03-16 | 29.57 | $11.66 | 439100 |
| 2026-03-13 | 30.59 | $11.36 | 504900 |
| 2026-03-12 | 31.66 | $11.84 | 511624 |
| 2026-03-11 | 32.52 | $11.95 | 398534 |
| 2026-03-10 | 32.80 | $12.01 | 437827 |
| 2026-03-09 | 33.10 | $11.80 | 565561 |
| 2026-03-06 | 33.80 | $11.73 | 502629 |
| 2026-03-05 | 34.08 | $11.81 | 523855 |
| 2026-03-04 | 34.16 | $12.03 | 609702 |
| 2026-03-03 | 33.97 | $12.02 | 664631 |
| 2026-03-02 | 33.76 | $12.16 | 967739 |
| 2026-02-27 | 33.54 | $12.28 | 1.0M |
| 2026-02-26 | 32.29 | $12.42 | 1.0M |
| 2026-02-25 | 31.00 | $12.50 | 1.7M |
| 2026-02-24 | 29.64 | $11.51 | 610300 |
| 2026-02-23 | 29.44 | $11.31 | 883213 |
| 2026-02-20 | 29.47 | $10.91 | 555412 |
| 2026-02-19 | 29.96 | $10.99 | 805000 |
| 2026-02-18 | 30.18 | $11.04 | 920806 |
| 2026-02-17 | 30.07 | $11.42 | 1.1M |
| 2026-02-13 | 29.53 | $11.19 | 588585 |
| 2026-02-12 | 29.51 | $10.83 | 521700 |
| 2026-02-11 | 29.50 | $11.15 | 546900 |
| 2026-02-10 | 28.97 | $10.95 | 483605 |
| 2026-02-09 | 28.53 | $10.93 | 644568 |
| 2026-02-06 | 28.08 | $11.01 | 1.1M |
| 2026-02-05 | 27.49 | $11.12 | 817200 |
| 2026-02-04 | 26.22 | $11.07 | 950104 |
| 2026-02-03 | 24.73 | $11.00 | 929318 |
| 2026-02-02 | 23.28 | $10.78 | 1.4M |
| 2026-01-30 | 21.75 | $11.15 | 1.7M |
| 2026-01-29 | 20.24 | $10.44 | 2.1M |
| 2026-01-28 | 19.52 | $9.75 | 719618 |
| 2026-01-27 | 19.89 | $9.78 | 751200 |
| 2026-01-26 | 20.30 | $9.60 | 1.0M |
| 2026-01-23 | 21.28 | $9.62 | 620445 |
| 2026-01-22 | 21.71 | $9.82 | 493300 |
| 2026-01-21 | 21.42 | $9.86 | 612325 |
| 2026-01-20 | 21.11 | $9.83 | 649200 |
| 2026-01-16 | 20.67 | $10.03 | 712600 |
| 2026-01-15 | 19.50 | $9.99 | 997300 |
| 2026-01-14 | 18.28 | $9.71 | 881433 |
| 2026-01-13 | 17.50 | $9.67 | 665457 |
| 2026-01-12 | 16.81 | $9.58 | 534600 |
| 2026-01-09 | 16.31 | $9.43 | 417800 |
| 2026-01-08 | 16.34 | $9.39 | 531105 |
| 2026-01-07 | 16.47 | $9.35 | 467835 |
| 2026-01-06 | 16.35 | $9.44 | 594262 |
| 2026-01-05 | 16.34 | $9.30 | 763700 |
| 2026-01-02 | 16.71 | $9.13 | 605528 |
| 2025-12-31 | 17.54 | $9.15 | 496803 |
| 2025-12-30 | 18.45 | $9.09 | 433476 |
| 2025-12-29 | 19.14 | $8.89 | 577900 |
| 2025-12-26 | 19.07 | $8.81 | 354700 |
| 2025-12-24 | 18.81 | $8.87 | 314144 |
| 2025-12-23 | 18.53 | $8.76 | 603900 |
| 2025-12-22 | 17.92 | $8.80 | 656700 |
| 2025-12-19 | 17.28 | $8.79 | 596414 |
| 2025-12-18 | 16.80 | $8.90 | 424700 |
| 2025-12-17 | 16.42 | $8.84 | 536511 |
| 2025-12-16 | 15.50 | $8.73 | 687939 |
| 2025-12-15 | 14.34 | $8.76 | 1.2M |
| 2025-12-12 | 13.13 | $8.97 | 542333 |
| 2025-12-11 | 12.61 | $9.01 | 540908 |
| 2025-12-10 | 12.28 | $9.04 | 650442 |
| 2025-12-09 | 11.98 | $9.11 | 466950 |
| 2025-12-08 | 11.82 | $9.12 | 374829 |
| 2025-12-05 | 11.65 | $9.13 | 319825 |
| 2025-12-04 | 11.65 | $9.22 | 359055 |
| 2025-12-03 | 11.79 | $9.22 | 331672 |
| 2025-12-02 | 11.87 | $9.16 | 465654 |
| 2025-12-01 | 11.95 | $9.20 | 351720 |
| 2025-11-28 | 12.22 | $9.31 | 278925 |
| 2025-11-26 | 12.60 | $9.30 | 395995 |
| 2025-11-25 | 12.99 | $9.19 | 341701 |
| 2025-11-24 | 13.34 | $9.10 | 289190 |
| 2025-11-21 | 13.41 | $9.17 | 482671 |
| 2025-11-20 | 13.48 | $8.94 | 396625 |
| 2025-11-19 | 13.47 | $9.03 | 426500 |
| 2025-11-18 | 13.62 | $9.38 | 297826 |
| 2025-11-17 | 14.22 | $9.39 | 291917 |
| 2025-11-14 | 14.67 | $9.60 | 384800 |
| 2025-11-13 | 14.67 | $9.72 | 808946 |
| 2025-11-12 | 14.67 | $9.89 | 461692 |
| 2025-11-11 | 13.51 | $9.99 | 606942 |
| 2025-11-10 | 12.34 | $9.82 | 660977 |
| 2025-11-07 | 11.47 | $9.39 | 389500 |
| 2025-11-06 | 11.57 | $9.33 | 560422 |
| 2025-11-05 | 11.67 | $9.24 | 333900 |
| 2025-11-04 | 12.04 | $9.11 | 437400 |
| 2025-11-03 | 11.88 | $9.16 | 349100 |
| 2025-10-31 | 11.71 | $9.06 | 371914 |
| 2025-10-30 | 11.32 | $8.97 | 279537 |
| 2025-10-29 | 11.33 | $9.11 | 470015 |
| 2025-10-28 | 11.71 | $9.22 | 325000 |
| 2025-10-27 | 12.25 | $9.19 | 351528 |
| 2025-10-24 | 12.56 | $9.16 | 305330 |
| 2025-10-23 | 12.70 | $9.01 | 278300 |
| 2025-10-22 | 12.26 | $9.04 | 413234 |
| 2025-10-21 | 11.80 | $8.92 | 311100 |
| 2025-10-20 | 11.48 | $9.08 | 311283 |
| 2025-10-17 | 11.47 | $9.05 | 274183 |
| 2025-10-16 | 11.55 | $9.17 | 251730 |
| 2025-10-15 | 11.89 | $9.29 | 336400 |
| 2025-10-14 | 12.45 | $9.26 | 354151 |
| 2025-10-13 | 12.82 | $9.27 | 563532 |
| 2025-10-10 | 13.13 | $9.01 | 568913 |
| 2025-10-09 | 13.01 | $9.12 | 257700 |
| 2025-10-08 | 13.25 | $9.15 | 233025 |
| 2025-10-07 | 13.63 | $9.12 | 311660 |
| 2025-10-06 | 14.04 | $9.14 | 363511 |
| 2025-10-03 | 14.59 | $9.23 | 323738 |
| 2025-10-02 | 15.26 | $9.25 | 739415 |
| 2025-10-01 | 15.96 | $9.33 | 494893 |
| 2025-09-30 | 16.45 | $9.16 | 274906 |
| 2025-09-29 | 17.28 | $9.15 | 295748 |
| 2025-09-26 | 18.09 | $9.12 | 293000 |
| 2025-09-25 | 19.03 | $9.14 | 337625 |
| 2025-09-24 | 19.95 | $9.34 | 424238 |
| 2025-09-23 | 20.73 | $9.32 | 286163 |
| 2025-09-22 | 21.59 | $9.19 | 452300 |
| 2025-09-19 | 22.67 | $9.26 | 669937 |
| 2025-09-18 | 23.39 | $9.37 | 667132 |
| 2025-09-17 | 24.14 | $9.00 | 583030 |
| 2025-09-16 | 25.21 | $8.94 | 439427 |
| 2025-09-15 | 25.66 | $8.87 | 348127 |
| 2025-09-12 | 25.79 | $8.86 | 385334 |
| 2025-09-11 | 26.00 | $8.91 | 804944 |
| 2025-09-10 | 26.08 | $8.87 | 292248 |
| 2025-09-09 | 26.20 | $8.90 | 367855 |
| 2025-09-08 | 26.46 | $9.01 | 323902 |
| 2025-09-05 | 26.81 | $8.98 | 411400 |
| 2025-09-04 | 27.34 | $9.03 | 276813 |
| 2025-09-03 | 27.38 | $8.99 | 344300 |
| 2025-09-02 | 27.42 | $8.94 | 478400 |
| 2025-08-29 | 27.50 | $9.20 | 352366 |
| 2025-08-28 | 28.09 | $9.20 | 230326 |
| 2025-08-27 | 28.48 | $9.14 | 290526 |
| 2025-08-26 | 28.81 | $9.09 | 187119 |
| 2025-08-25 | 29.07 | $9.06 | 329052 |
| 2025-08-22 | 29.25 | $9.14 | 369821 |
| 2025-08-21 | 29.44 | $8.91 | 257516 |
| 2025-08-20 | 28.86 | $8.92 | 322722 |
| 2025-08-19 | 28.35 | $8.97 | 334500 |
| 2025-08-18 | 27.83 | $8.84 | 400403 |
| 2025-08-15 | 26.95 | $8.88 | 363200 |
| 2025-08-14 | 26.01 | $8.84 | 333848 |
| 2025-08-13 | 25.16 | $8.98 | 366925 |
| 2025-08-12 | 24.30 | $8.87 | 512736 |
| 2025-08-11 | 23.25 | $8.65 | 621000 |
| 2025-08-08 | 21.90 | $8.69 | 1.6M |
| 2025-08-07 | 20.48 | $9.14 | 475600 |
| 2025-08-06 | 19.61 | $9.11 | 270485 |
| 2025-08-05 | 18.78 | $9.23 | 442644 |
| 2025-08-04 | 17.90 | $9.13 | 429145 |
| 2025-08-01 | 17.03 | $9.11 | 647006 |
| 2025-07-31 | 16.12 | $9.20 | 606124 |
| 2025-07-30 | 15.39 | $9.39 | 731902 |
| 2025-07-29 | 14.82 | $9.59 | 638676 |
| 2025-07-28 | 14.36 | $9.50 | 1.2M |
| 2025-07-25 | 13.86 | $9.73 | 1.6M |
| 2025-07-24 | 13.50 | $10.77 | 275319 |
| 2025-07-23 | 13.01 | $10.80 | 287732 |
| 2025-07-22 | 12.52 | $10.56 | 299340 |
| 2025-07-21 | 12.42 | $10.31 | 257433 |
| 2025-07-18 | 12.46 | $10.31 | 249782 |
| 2025-07-17 | 12.84 | $10.26 | 292300 |
| 2025-07-16 | 13.18 | $10.30 | 284949 |
| 2025-07-15 | 13.75 | $10.22 | 261700 |
| 2025-07-14 | 14.14 | $10.58 | 295826 |
| 2025-07-11 | 13.74 | $10.66 | 281490 |
| 2025-07-10 | 13.48 | $10.57 | 315000 |
| 2025-07-09 | 13.34 | $10.47 | 221606 |
| 2025-07-08 | 13.47 | $10.40 | 442100 |
| 2025-07-07 | 13.60 | $10.38 | 418332 |
| 2025-07-03 | 13.64 | $10.68 | 185944 |
| 2025-07-02 | 13.07 | $10.64 | 459700 |
| 2025-07-01 | 12.57 | $10.34 | 326900 |
| 2025-06-30 | 12.35 | $10.17 | 325100 |
| 2025-06-27 | 12.67 | $10.26 | 1.1M |
| 2025-06-26 | 12.68 | $10.30 | 285530 |
| 2025-06-25 | 12.94 | $10.13 | 423113 |
| 2025-06-24 | 13.25 | $10.38 | 267640 |
| 2025-06-23 | 12.80 | $10.46 | 405800 |
| 2025-06-20 | 12.32 | $10.18 | 335172 |
| 2025-06-18 | 12.46 | $10.09 | 373500 |
| 2025-06-17 | 12.65 | $9.96 | 275208 |
| 2025-06-16 | 13.09 | $10.15 | 231100 |
| 2025-06-13 | 13.08 | $10.12 | 208832 |
| 2025-06-12 | 13.20 | $10.22 | 244200 |
| 2025-06-11 | 13.33 | $10.13 | 261178 |
| 2025-06-10 | 13.16 | $10.28 | 330945 |
| 2025-06-09 | 12.98 | $10.01 | 251483 |
| 2025-06-06 | 13.36 | $9.79 | 203100 |
| 2025-06-05 | 13.86 | $9.65 | 274755 |
| 2025-06-04 | 14.19 | $9.80 | 279956 |
| 2025-06-03 | 14.91 | $9.85 | 248100 |
| 2025-06-02 | 15.67 | $9.87 | 202700 |
| 2025-05-30 | 16.37 | $9.89 | 188102 |
| 2025-05-29 | 16.99 | $9.86 | 212594 |
| 2025-05-28 | 17.73 | $9.74 | 302029 |
| 2025-05-27 | 18.50 | $9.92 | 364800 |
| 2025-05-23 | 19.32 | $9.59 | 300918 |
| 2025-05-22 | 19.83 | $9.50 | 341851 |
| 2025-05-21 | 20.13 | $9.46 | 392065 |
| 2025-05-20 | 20.44 | $9.68 | 254000 |
| 2025-05-19 | 21.25 | $9.74 | 273759 |
| 2025-05-16 | 22.10 | $9.80 | 274237 |
| 2025-05-15 | 23.03 | $9.77 | 240602 |
| 2025-05-14 | 23.91 | $9.53 | 363123 |
| 2025-05-13 | 24.84 | $9.91 | 449801 |
| 2025-05-12 | 26.08 | $9.65 | 358384 |
| 2025-05-09 | 26.64 | $9.62 | 361332 |
| 2025-05-08 | 26.78 | $9.36 | 390630 |
| 2025-05-07 | 26.29 | $9.27 | 427650 |
| 2025-05-06 | 25.86 | $9.38 | 364300 |
| 2025-05-05 | 25.59 | $9.64 | 294700 |
| 2025-05-02 | 25.72 | $9.88 | 193672 |
| 2025-05-01 | 26.25 | $9.85 | 256939 |
| 2025-04-30 | 26.71 | $9.93 | 267718 |
| 2025-04-29 | 27.19 | $9.96 | 251553 |
| 2025-04-28 | 27.87 | $9.95 | 269133 |
| 2025-04-25 | 28.40 | $9.81 | 185716 |
| 2025-04-24 | 28.58 | $9.71 | 279770 |
| 2025-04-23 | 28.90 | $9.80 | 282500 |
| 2025-04-22 | 29.36 | $9.88 | 290698 |
| 2025-04-21 | 29.84 | $9.74 | 503974 |
| 2025-04-17 | 30.22 | $9.58 | 400917 |
| 2025-04-16 | 30.42 | $9.48 | 254548 |
| 2025-04-15 | 30.28 | $9.56 | 368724 |
| 2025-04-14 | 30.14 | $9.42 | 310134 |
| 2025-04-11 | 29.55 | $9.18 | 497700 |
| 2025-04-10 | 28.20 | $9.12 | 470317 |
| 2025-04-09 | 26.86 | $9.35 | 746800 |
| 2025-04-08 | 25.45 | $8.95 | 856972 |
| 2025-04-07 | 24.10 | $9.46 | 834011 |
| 2025-04-04 | 23.07 | $10.03 | 585822 |
| 2025-04-03 | 22.89 | $10.51 | 523834 |
| 2025-04-02 | 22.99 | $10.32 | 326103 |
| 2025-04-01 | 22.50 | $10.38 | 346900 |
| 2025-03-31 | 22.07 | $10.52 | 365500 |
| 2025-03-28 | 21.85 | $10.64 | 404458 |
| 2025-03-27 | 21.62 | $10.42 | 271400 |
| 2025-03-26 | 20.97 | $10.45 | 212934 |
| 2025-03-25 | 20.37 | $10.41 | 250329 |
| 2025-03-24 | 19.70 | $10.51 | 319507 |
| 2025-03-21 | 19.15 | $10.45 | 486900 |
| 2025-03-20 | 18.57 | $10.67 | 218352 |
| 2025-03-19 | 18.25 | $10.70 | 322814 |
| 2025-03-18 | 17.90 | $10.81 | 262100 |
| 2025-03-17 | 17.91 | $10.87 | 311117 |
| 2025-03-14 | 17.92 | $10.82 | 501025 |
| 2025-03-13 | 17.65 | $10.57 | 499879 |
| 2025-03-12 | 17.54 | $11.03 | 324700 |
| 2025-03-11 | 18.19 | $11.16 | 344399 |
| 2025-03-10 | 19.14 | $11.49 | 312727 |
| 2025-03-07 | 19.40 | $11.56 | 292702 |
| 2025-03-06 | 19.48 | $11.69 | 301100 |
| 2025-03-05 | 19.56 | $11.84 | 396904 |
| 2025-03-04 | 19.47 | $11.70 | 750067 |
| 2025-03-03 | 19.44 | $11.34 | 490662 |
| 2025-02-28 | 19.70 | $11.46 | 1.3M |
| 2025-02-27 | 19.79 | $11.60 | 368503 |
| 2025-02-26 | 19.92 | $11.33 | 336084 |
| 2025-02-25 | 20.26 | $11.42 | 404391 |
| 2025-02-24 | 20.63 | $11.15 | 335510 |
| 2025-02-21 | 21.52 | $11.11 | 617137 |
| 2025-02-20 | 22.27 | $11.67 | 388800 |
| 2025-02-19 | 22.06 | $11.52 | 233925 |
| 2025-02-18 | 22.31 | $11.69 | 370611 |
| 2025-02-14 | 22.30 | $11.62 | 348600 |
| 2025-02-13 | 22.15 | $11.67 | 481497 |
| 2025-02-12 | 22.07 | $11.59 | 1.1M |
| 2025-02-11 | 22.17 | $10.97 | 1.0M |
| 2025-02-10 | 23.11 | $10.70 | 224645 |
| 2025-02-07 | 23.61 | $10.75 | 198394 |
| 2025-02-06 | 24.13 | $10.85 | 154803 |
| 2025-02-05 | 25.11 | $10.91 | 164900 |
| 2025-02-04 | 26.06 | $10.92 | 226244 |
| 2025-02-03 | 27.04 | $10.74 | 212912 |
| 2025-01-31 | 28.20 | $10.86 | 257700 |
| 2025-01-30 | 29.57 | $10.85 | 215865 |
| 2025-01-29 | 31.06 | $10.78 | 283626 |
| 2025-01-28 | 32.45 | $10.81 | 209543 |
| 2025-01-27 | 33.82 | $10.86 | 426433 |
| 2025-01-24 | 35.19 | $10.52 | 334830 |
| 2025-01-23 | 35.92 | $10.43 | 344686 |
| 2025-01-22 | 36.44 | $10.45 | 687530 |
| 2025-01-21 | 36.99 | $11.06 | 422273 |
| 2025-01-17 | 38.44 | $10.77 | 268941 |
| 2025-01-16 | 39.42 | $10.82 | 212034 |
| 2025-01-15 | 40.27 | $10.64 | 206671 |
| 2025-01-14 | 41.12 | $10.53 | 249520 |
| 2025-01-13 | 41.06 | $10.43 | 353013 |
| 2025-01-10 | 40.82 | $10.40 | 299400 |
| 2025-01-08 | 40.62 | $10.61 | 295300 |
| 2025-01-07 | 40.50 | $10.62 | 268645 |
| 2025-01-06 | 40.66 | $10.89 | 372015 |
| 2025-01-03 | 41.27 | $10.88 | 251757 |
| 2025-01-02 | 41.50 | $10.76 | 213391 |
| 2024-12-31 | 41.62 | $10.85 | 337200 |
| 2024-12-30 | 41.54 | $10.69 | 497431 |
| 2024-12-27 | 40.88 | $10.64 | 321600 |
| 2024-12-26 | 40.24 | $10.67 | 262548 |
| 2024-12-24 | 39.53 | $10.57 | 148200 |
| 2024-12-23 | 38.38 | $10.48 | 503390 |
| 2024-12-20 | 37.17 | $10.54 | 549541 |
| 2024-12-19 | 35.95 | $10.51 | 471776 |
| 2024-12-18 | 34.73 | $10.93 | 672147 |
| 2024-12-17 | 33.73 | $11.25 | 322900 |
| 2024-12-16 | 32.92 | $11.12 | 417900 |
| 2024-12-13 | 31.89 | $11.21 | 343153 |
| 2024-12-12 | 30.86 | $11.25 | 308500 |
| 2024-12-11 | 29.98 | $11.42 | 301555 |
| 2024-12-10 | 29.19 | $11.53 | 314600 |
| 2024-12-09 | 28.35 | $11.40 | 408731 |
| 2024-12-06 | 27.62 | $11.65 | 299612 |
| 2024-12-05 | 27.17 | $11.80 | 238839 |
| 2024-12-04 | 26.85 | $11.84 | 287040 |
| 2024-12-03 | 26.61 | $12.03 | 340400 |
| 2024-12-02 | 26.56 | $11.87 | 431512 |
| 2024-11-29 | 26.47 | $12.01 | 200000 |
| 2024-11-27 | 26.66 | $12.07 | 265200 |
| 2024-11-26 | 26.86 | $11.93 | 224911 |
| 2024-11-25 | 26.49 | $12.08 | 332516 |
| 2024-11-22 | 26.34 | $12.05 | 205400 |
| 2024-11-21 | 25.72 | $11.82 | 236000 |
| 2024-11-20 | 24.61 | $11.85 | 265781 |
| 2024-11-19 | 23.45 | $11.97 | 286200 |
| 2024-11-18 | 22.22 | $11.85 | 349321 |
| 2024-11-15 | 21.09 | $11.99 | 288900 |
| 2024-11-14 | 20.05 | $11.97 | 337244 |
| 2024-11-13 | 18.97 | $12.20 | 293882 |
| 2024-11-12 | 18.12 | $12.34 | 285100 |
| 2024-11-11 | 17.40 | $12.57 | 361446 |
| 2024-11-08 | 16.89 | $12.91 | 408233 |
| 2024-11-07 | 16.80 | $13.38 | 328078 |
| 2024-11-06 | 17.62 | $13.66 | 302100 |
| 2024-11-05 | 18.22 | $13.59 | 201600 |
| 2024-11-04 | 18.81 | $13.26 | 238370 |
| 2024-11-01 | 19.01 | $13.12 | 149345 |
| 2024-10-31 | 18.30 | $13.03 | 187987 |
| 2024-10-30 | 17.60 | $13.34 | 136500 |
| 2024-10-29 | 17.43 | $13.28 | 140604 |
| 2024-10-28 | 16.67 | $13.30 | 140940 |
| 2024-10-25 | 16.18 | $13.20 | 157200 |
| 2024-10-24 | 15.67 | $13.29 | 169509 |
| 2024-10-23 | 15.34 | $13.38 | 155280 |
| 2024-10-22 | 14.98 | $13.27 | 132695 |
| 2024-10-21 | 14.38 | $13.34 | 160338 |
| 2024-10-18 | 13.83 | $13.50 | 140100 |
| 2024-10-17 | 13.59 | $13.54 | 156801 |
| 2024-10-16 | 13.46 | $13.65 | 288400 |
| 2024-10-15 | 13.51 | $13.55 | 232313 |
| 2024-10-14 | 13.39 | $13.49 | 110300 |
| 2024-10-11 | 12.99 | $13.51 | 130211 |
| 2024-10-10 | 12.59 | $13.46 | 174700 |
| 2024-10-09 | 12.17 | $13.56 | 98903 |
| 2024-10-08 | 12.09 | $13.61 | 143122 |
| 2024-10-07 | 11.99 | $13.68 | 154500 |
| 2024-10-04 | 12.25 | $13.80 | 183500 |
| 2024-10-03 | 12.74 | $13.83 | 100300 |
| 2024-10-02 | 13.26 | $13.85 | 120200 |
| 2024-10-01 | 13.80 | $13.79 | 143700 |
| 2024-09-30 | 14.38 | $13.90 | 162167 |
| 2024-09-27 | 15.09 | $13.84 | 131201 |
| 2024-09-26 | 15.72 | $13.84 | 181900 |
| 2024-09-25 | 16.39 | $13.91 | 206708 |
| 2024-09-24 | 16.90 | $14.10 | 178300 |
| 2024-09-23 | 17.61 | $14.01 | 205300 |
| 2024-09-20 | 18.36 | $13.91 | 550733 |
| 2024-09-19 | 19.14 | $14.37 | 159900 |
| 2024-09-18 | 19.18 | $14.43 | 116600 |
| 2024-09-17 | 18.92 | $14.56 | 127127 |
| 2024-09-16 | 18.22 | $14.59 | 121500 |
| 2024-09-13 | 17.48 | $14.82 | 177341 |
| 2024-09-12 | 16.65 | $14.47 | 191200 |
| 2024-09-11 | 16.34 | $13.87 | 90600 |
| 2024-09-10 | 17.06 | $13.92 | 161200 |
| 2024-09-09 | 17.83 | $13.61 | 158328 |
| 2024-09-06 | 18.15 | $13.44 | 115904 |
| 2024-09-05 | 18.20 | $13.48 | 88000 |
| 2024-09-04 | 18.53 | $13.47 | 145600 |
| 2024-09-03 | 18.88 | $13.50 | 167056 |
| 2024-08-30 | 19.03 | $13.57 | 115798 |
| 2024-08-29 | 19.20 | $13.50 | 109635 |
| 2024-08-28 | 19.32 | $13.39 | 134708 |
| 2024-08-27 | 19.45 | $13.62 | 113519 |
| 2024-08-26 | 20.03 | $13.76 | 115000 |
| 2024-08-23 | 20.76 | $13.63 | 183331 |
| 2024-08-22 | 21.35 | $13.38 | 152000 |
| 2024-08-21 | 21.43 | $13.57 | 172537 |
| 2024-08-20 | 21.67 | $13.71 | 223243 |
| 2024-08-19 | 22.00 | $13.68 | 118700 |
| 2024-08-16 | 22.61 | $13.62 | 147383 |
| 2024-08-15 | 23.00 | $13.69 | 142719 |
| 2024-08-14 | 23.53 | $13.60 | 124300 |
| 2024-08-13 | 23.90 | $13.68 | 209756 |
| 2024-08-12 | 24.29 | $13.61 | 201406 |
| 2024-08-09 | 24.51 | $13.79 | 172600 |
| 2024-08-08 | 25.06 | $13.97 | 122056 |
| 2024-08-07 | 26.11 | $13.82 | 166112 |
| 2024-08-06 | 27.22 | $13.95 | 170805 |
| 2024-08-05 | 28.27 | $13.75 | 269058 |
| 2024-08-02 | 29.22 | $14.43 | 151915 |
| 2024-08-01 | 30.18 | $14.52 | 258900 |
| 2024-07-31 | 30.69 | $14.85 | 228062 |
| 2024-07-30 | 30.11 | $14.96 | 131304 |
| 2024-07-29 | 29.70 | $14.84 | 131624 |
| 2024-07-26 | 29.26 | $14.98 | 134400 |
| 2024-07-25 | 28.85 | $14.85 | 163213 |
| 2024-07-24 | 28.46 | $14.79 | 150818 |
| 2024-07-23 | 27.94 | $15.14 | 139796 |
| 2024-07-22 | 27.15 | $15.00 | 191348 |
| 2024-07-19 | 26.56 | $14.79 | 126800 |
| 2024-07-18 | 25.57 | $14.97 | 164914 |
| 2024-07-17 | 24.14 | $15.20 | 198601 |
| 2024-07-16 | 22.29 | $15.07 | 194351 |
| 2024-07-15 | 20.47 | $15.00 | 282850 |
| 2024-07-12 | 18.63 | $14.56 | 150002 |
| 2024-07-11 | 16.85 | $14.64 | 296928 |
| 2024-07-10 | 15.14 | $13.93 | 178015 |
| 2024-07-09 | 14.33 | $13.66 | 113800 |
| 2024-07-08 | 13.95 | $13.70 | 151011 |
| 2024-07-05 | 13.31 | $13.55 | 131300 |
| 2024-07-03 | 13.04 | $13.50 | 59100 |
| 2024-07-02 | 12.87 | $13.50 | 124200 |
| 2024-07-01 | 12.69 | $13.50 | 244327 |
| 2024-06-28 | 12.51 | $13.69 | 414341 |
| 2024-06-27 | 12.14 | $13.52 | 192044 |
| 2024-06-26 | 12.12 | $13.24 | 148258 |
| 2024-06-25 | 12.71 | $13.11 | 108900 |
| 2024-06-24 | 13.22 | $13.21 | 134858 |
| 2024-06-21 | 13.86 | $13.18 | 222603 |
| 2024-06-20 | 14.54 | $13.20 | 165800 |
| 2024-06-18 | 15.28 | $13.30 | 127300 |
| 2024-06-17 | 15.64 | $13.54 | 142812 |
| 2024-06-14 | 15.85 | $13.38 | 167434 |
| 2024-06-13 | 16.08 | $13.55 | 150613 |
| 2024-06-12 | 15.98 | $13.49 | 213500 |
| 2024-06-11 | 15.78 | $13.45 | 139715 |
| 2024-06-10 | 16.07 | $13.20 | 127407 |
| 2024-06-07 | 16.88 | $13.26 | 98200 |
| 2024-06-06 | 17.17 | $13.46 | 89906 |
| 2024-06-05 | 17.48 | $13.38 | 116846 |
| 2024-06-04 | 17.50 | $13.49 | 110400 |
| 2024-06-03 | 17.54 | $13.45 | 105456 |
| 2024-05-31 | 17.28 | $13.50 | 145404 |
| 2024-05-30 | 17.19 | $13.28 | 133716 |
| 2024-05-29 | 17.55 | $13.06 | 221838 |
| 2024-05-28 | 18.09 | $13.35 | 184856 |
| 2024-05-24 | 18.08 | $13.32 | 122815 |
| 2024-05-23 | 18.09 | $13.33 | 257932 |
| 2024-05-22 | 17.90 | $13.66 | 247122 |
| 2024-05-21 | 16.83 | $13.85 | 543645 |
| 2024-05-20 | 15.70 | $13.26 | 146644 |
| 2024-05-17 | 15.29 | $13.43 | 118900 |
| 2024-05-16 | 14.58 | $13.45 | 124216 |
| 2024-05-15 | 13.76 | $13.45 | 157818 |
| 2024-05-14 | 12.90 | $13.33 | 139700 |
| 2024-05-13 | 12.29 | $13.14 | 117358 |
| 2024-05-10 | 11.65 | $13.39 | 170823 |
| 2024-05-09 | 10.97 | $13.32 | 204400 |
| 2024-05-08 | 10.18 | $13.22 | 219500 |
| 2024-05-07 | 9.64 | $13.05 | 214548 |
| 2024-05-06 | 8.79 | $12.98 | 148741 |
| 2024-05-03 | 8.24 | $12.92 | 138948 |
| 2024-05-02 | 7.65 | $13.01 | 167240 |
| 2024-05-01 | 7.52 | $12.76 | 126316 |
| 2024-04-30 | 7.66 | $12.68 | 144900 |
| 2024-04-29 | 8.01 | $12.72 | 121369 |
| 2024-04-26 | 8.16 | $12.68 | 108262 |
| 2024-04-25 | 8.57 | $12.64 | 115720 |
| 2024-04-24 | 8.77 | $12.70 | 136270 |
| 2024-04-23 | 9.03 | $12.75 | 124554 |
| 2024-04-22 | 9.33 | $12.77 | 110445 |
| 2024-04-19 | 9.79 | $12.69 | 197965 |
| 2024-04-18 | 10.05 | $12.39 | 138300 |
| 2024-04-17 | 9.74 | $12.40 | 127837 |
| 2024-04-16 | 9.54 | $12.42 | 198745 |
| 2024-04-15 | 9.42 | $12.63 | 252600 |
| 2024-04-12 | 9.63 | $12.89 | 174424 |
| 2024-04-11 | 9.89 | $12.96 | 227440 |
| 2024-04-10 | 10.16 | $12.87 | 424044 |
| 2024-04-09 | 10.45 | $13.46 | 245323 |
| 2024-04-08 | 10.09 | $12.97 | 212918 |
| 2024-04-05 | 10.40 | $13.00 | 182371 |
| 2024-04-04 | 10.72 | $13.02 | 191374 |
| 2024-04-03 | 10.93 | $13.16 | 150500 |
| 2024-04-02 | 11.39 | $13.08 | 158900 |
| 2024-04-01 | 11.76 | $13.09 | 158141 |
| 2024-03-28 | 12.29 | $13.34 | 244100 |
| 2024-03-27 | 12.69 | $13.07 | 179086 |
| 2024-03-26 | 12.82 | $12.84 | 156452 |
| 2024-03-25 | 12.96 | $13.08 | 168300 |
| 2024-03-22 | 12.88 | $12.89 | 142861 |
| 2024-03-21 | 12.79 | $13.17 | 148401 |
| 2024-03-20 | 13.13 | $13.14 | 156857 |
| 2024-03-19 | 13.33 | $12.91 | 129980 |
| 2024-03-18 | 12.92 | $12.88 | 161545 |
| 2024-03-15 | 12.48 | $13.00 | 262600 |
| 2024-03-14 | 12.02 | $12.94 | 202841 |
| 2024-03-13 | 11.63 | $13.20 | 139854 |
| 2024-03-12 | 11.75 | $13.16 | 129608 |
| 2024-03-11 | 11.87 | $13.30 | 143649 |
| 2024-03-08 | 12.08 | $13.30 | 201400 |
| 2024-03-07 | 12.55 | $13.13 | 139891 |
| 2024-03-06 | 12.54 | $13.16 | 175200 |
| 2024-03-05 | 12.53 | $12.97 | 142244 |
| 2024-03-04 | 12.52 | $13.15 | 161620 |
| 2024-03-01 | 12.35 | $13.13 | 162600 |
| 2024-02-29 | 12.16 | $13.01 | 276948 |
| 2024-02-28 | 11.99 | $12.85 | 199500 |
| 2024-02-27 | 11.32 | $12.86 | 210758 |
| 2024-02-26 | 10.79 | $12.92 | 213800 |
| 2024-02-23 | 10.27 | $13.02 | 176800 |
| 2024-02-22 | 9.72 | $13.01 | 283843 |
| 2024-02-21 | 9.28 | $13.15 | 518946 |
| 2024-02-20 | 8.81 | $13.58 | 212707 |
| 2024-02-16 | 9.21 | $13.49 | 178100 |
| 2024-02-15 | 9.50 | $13.58 | 231800 |
| 2024-02-14 | 9.86 | $13.22 | 168314 |
| 2024-02-13 | 9.66 | $13.16 | 354575 |
| 2024-02-12 | 9.46 | $13.81 | 181526 |
| 2024-02-09 | 9.86 | $13.51 | 218944 |
| 2024-02-08 | 9.58 | $13.51 | 206549 |
| 2024-02-07 | 9.31 | $13.42 | 226551 |
| 2024-02-06 | 9.09 | $13.56 | 176307 |
| 2024-02-05 | 8.97 | $13.60 | 292700 |
| 2024-02-02 | 8.85 | $13.68 | 387200 |
| 2024-02-01 | 9.13 | $14.27 | 306220 |
| 2024-01-31 | 9.08 | $14.16 | 373266 |
| 2024-01-30 | 8.82 | $14.16 | 199324 |
| 2024-01-29 | 9.02 | $14.34 | 172500 |
| 2024-01-26 | 9.22 | $14.08 | 145432 |
| 2024-01-25 | 9.68 | $13.97 | 138511 |
| 2024-01-24 | 9.87 | $13.78 | 186956 |
| 2024-01-23 | 10.07 | $13.97 | 166143 |
| 2024-01-22 | 10.48 | $13.89 | 196800 |
| 2024-01-19 | 10.47 | $13.63 | 204100 |
| 2024-01-18 | 9.92 | $13.53 | 258422 |
| 2024-01-17 | 9.40 | $13.66 | 339250 |
| 2024-01-16 | 9.05 | $14.25 | 243714 |
| 2024-01-12 | 9.38 | $14.13 | 184716 |
| 2024-01-11 | 9.67 | $14.10 | 177648 |
| 2024-01-10 | 9.74 | $14.06 | 204300 |
| 2024-01-09 | 10.04 | $14.12 | 154400 |
| 2024-01-08 | 10.35 | $14.20 | 209600 |
| 2024-01-05 | 10.66 | $13.81 | 159583 |
| 2024-01-04 | 10.72 | $13.95 | 212907 |
| 2024-01-03 | 10.97 | $14.07 | 180202 |
| 2024-01-02 | 11.40 | $14.47 | 237367 |
| 2023-12-29 | 11.78 | $14.45 | 199931 |
| 2023-12-28 | 11.84 | $14.73 | 208900 |
| 2023-12-27 | 11.56 | $14.74 | 208276 |
| 2023-12-26 | 11.26 | $14.64 | 215408 |
| 2023-12-22 | 11.18 | $14.52 | 150901 |
| 2023-12-21 | 11.07 | $14.54 | 153700 |
| 2023-12-20 | 11.26 | $14.40 | 258900 |
| 2023-12-19 | 11.45 | $14.38 | 261300 |
| 2023-12-18 | 11.98 | $13.98 | 310724 |
| 2023-12-15 | 12.56 | $14.55 | 424506 |
| 2023-12-14 | 12.44 | $14.66 | 295632 |
| 2023-12-13 | 12.30 | $14.46 | 500420 |
| 2023-12-12 | 12.83 | $13.88 | 208704 |
| 2023-12-11 | 12.87 | $14.02 | 250310 |
| 2023-12-08 | 13.24 | $14.21 | 202100 |
| 2023-12-07 | 13.71 | $14.34 | 210608 |
| 2023-12-06 | 14.19 | $14.49 | 172672 |
| 2023-12-05 | 14.38 | $14.55 | 160205 |
| 2023-12-04 | 14.48 | $14.84 | 154101 |
| 2023-12-01 | 14.49 | $14.71 | 290200 |
| 2023-11-30 | 14.76 | $14.35 | 188700 |
| 2023-11-29 | 15.31 | $14.51 | 152400 |
| 2023-11-28 | 15.75 | $14.43 | 134500 |
| 2023-11-27 | 16.51 | $14.39 | 150657 |
| 2023-11-24 | 17.08 | $14.47 | 110231 |
| 2023-11-22 | 17.67 | $14.46 | 137400 |
| 2023-11-21 | 18.29 | $14.43 | 127200 |
| 2023-11-20 | 19.18 | $14.34 | 155360 |
| 2023-11-17 | 19.94 | $14.41 | 131500 |
| 2023-11-16 | 20.56 | $14.49 | 127751 |
| 2023-11-15 | 21.10 | $14.65 | 131925 |
| 2023-11-14 | 21.41 | $14.73 | 198746 |
| 2023-11-13 | 21.75 | $14.09 | 149609 |
| 2023-11-10 | 22.72 | $13.83 | 142839 |
| 2023-11-09 | 23.26 | $13.62 | 148239 |
| 2023-11-08 | 23.84 | $13.80 | 260100 |
| 2023-11-07 | 24.45 | $14.52 | 132952 |
| 2023-11-06 | 25.00 | $14.50 | 193133 |
| 2023-11-03 | 25.59 | $14.96 | 218441 |
| 2023-11-02 | 26.03 | $14.33 | 191523 |
| 2023-11-01 | 27.01 | $13.77 | 138957 |
| 2023-10-31 | 26.53 | $13.66 | 150429 |
| 2023-10-30 | 26.02 | $13.58 | 146849 |
| 2023-10-27 | 25.40 | $13.57 | 192000 |
| 2023-10-26 | 24.85 | $13.69 | 161100 |
| 2023-10-25 | 24.59 | $13.72 | 98807 |
| 2023-10-24 | 24.44 | $14.02 | 109123 |
| 2023-10-23 | 24.41 | $13.85 | 122117 |
| 2023-10-20 | 24.17 | $13.87 | 153000 |
| 2023-10-19 | 24.15 | $13.86 | 141076 |
| 2023-10-18 | 24.12 | $14.00 | 99544 |
| 2023-10-17 | 24.34 | $14.21 | 177152 |
| 2023-10-16 | 24.82 | $14.31 | 142805 |
| 2023-10-13 | 25.08 | $14.12 | 110200 |
| 2023-10-12 | 25.35 | $14.32 | 158013 |
| 2023-10-11 | 25.83 | $14.45 | 152700 |
| 2023-10-10 | 26.36 | $14.14 | 124024 |
| 2023-10-09 | 26.51 | $14.21 | 97600 |
| 2023-10-06 | 26.66 | $14.08 | 136945 |
| 2023-10-05 | 26.44 | $13.93 | 143549 |
| 2023-10-04 | 25.82 | $13.82 | 113066 |
| 2023-10-03 | 24.84 | $13.74 | 176977 |
| 2023-10-02 | 23.93 | $13.95 | 166144 |
| 2023-09-29 | 23.14 | $14.23 | 190835 |
| 2023-09-28 | 22.52 | $14.12 | 170136 |
| 2023-09-27 | 21.28 | $13.94 | 144342 |
| 2023-09-26 | 19.99 | $14.11 | 170700 |
| 2023-09-25 | 18.81 | $14.47 | 156000 |
| 2023-09-22 | 17.90 | $14.43 | 158327 |
| 2023-09-21 | 16.93 | $14.35 | 234212 |
| 2023-09-20 | 15.92 | $14.98 | 107678 |
| 2023-09-19 | 15.67 | $14.99 | 165305 |
| 2023-09-18 | 15.27 | $15.05 | 134655 |
| 2023-09-15 | 14.94 | $15.26 | 626954 |
| 2023-09-14 | 14.83 | $15.55 | 104543 |
| 2023-09-13 | 14.95 | $15.21 | 112200 |
| 2023-09-12 | 14.45 | $15.17 | 89631 |
| 2023-09-11 | 13.77 | $15.05 | 97927 |
| 2023-09-08 | 13.02 | $15.10 | 134818 |
| 2023-09-07 | 12.26 | $15.16 | 135700 |
| 2023-09-06 | 11.59 | $15.43 | 89005 |
| 2023-09-05 | 11.12 | $15.64 | 103624 |
| 2023-09-01 | 10.96 | $15.85 | 112613 |
| 2023-08-31 | 11.17 | $15.73 | 180936 |
| 2023-08-30 | 11.38 | $16.01 | 110466 |
| 2023-08-29 | 11.79 | $15.92 | 112511 |
| 2023-08-28 | 12.22 | $15.93 | 104137 |
| 2023-08-25 | 12.57 | $15.70 | 81100 |
| 2023-08-24 | 12.65 | $15.72 | 83300 |
| 2023-08-23 | 12.77 | $15.89 | 124500 |
| 2023-08-22 | 12.66 | $15.38 | 144026 |
| 2023-08-21 | 11.72 | $15.28 | 202100 |
| 2023-08-18 | 10.72 | $15.52 | 294633 |
| 2023-08-17 | 9.98 | $15.92 | 97505 |
| 2023-08-16 | 9.91 | $16.14 | 97700 |
| 2023-08-15 | 9.97 | $15.96 | 139445 |
| 2023-08-14 | 9.85 | $16.33 | 103330 |
| 2023-08-11 | 10.14 | $16.46 | 100122 |
| 2023-08-10 | 10.44 | $16.25 | 101500 |
| 2023-08-09 | 10.88 | $16.52 | 151100 |
| 2023-08-08 | 11.30 | $16.78 | 126934 |
| 2023-08-07 | 11.40 | $16.87 | 102630 |
| 2023-08-04 | 11.76 | $16.63 | 76040 |
| 2023-08-03 | 12.24 | $16.58 | 115105 |
| 2023-08-02 | 12.58 | $16.56 | 113966 |
| 2023-08-01 | 13.12 | $16.70 | 108047 |
| 2023-07-31 | 13.70 | $16.74 | 139417 |
| 2023-07-28 | 14.35 | $16.40 | 122900 |
| 2023-07-27 | 14.93 | $16.37 | 221500 |
| 2023-07-26 | 15.53 | $17.16 | 173000 |
| 2023-07-25 | 14.99 | $17.23 | 108600 |
| 2023-07-24 | 14.58 | $17.22 | 121936 |
| 2023-07-21 | 14.15 | $17.29 | 131526 |
| 2023-07-20 | 13.44 | $17.15 | 102900 |
| 2023-07-19 | 12.86 | $17.04 | 113100 |
| 2023-07-18 | 12.21 | $16.93 | 143400 |
| 2023-07-17 | 11.53 | $17.03 | 227600 |
| 2023-07-14 | 11.16 | $16.61 | 106869 |
| 2023-07-13 | 11.17 | $16.52 | 105008 |
| 2023-07-12 | 11.37 | $16.49 | 130400 |
| 2023-07-11 | 11.44 | $16.39 | 125219 |
| 2023-07-10 | 11.91 | $16.13 | 123444 |
| 2023-07-07 | 12.50 | $16.25 | 110331 |
| 2023-07-06 | 13.12 | $16.22 | 124204 |
| 2023-07-05 | 13.55 | $16.36 | 137558 |
| 2023-07-03 | 14.12 | $16.46 | 72700 |
| 2023-06-30 | 14.83 | $16.27 | 251447 |
| 2023-06-29 | 15.58 | $16.50 | 96260 |
| 2023-06-28 | 16.12 | $16.14 | 120500 |
| 2023-06-27 | 16.61 | $16.44 | 129110 |
| 2023-06-26 | 17.41 | $16.36 | 142207 |
| 2023-06-23 | 18.11 | $15.94 | 860200 |
| 2023-06-22 | 18.41 | $16.11 | 124071 |
| 2023-06-21 | 18.91 | $16.30 | 172437 |
| 2023-06-20 | 19.78 | $16.57 | 182025 |
| 2023-06-16 | 20.51 | $17.24 | 238400 |
| 2023-06-15 | 20.27 | $17.26 | 187570 |
| 2023-06-14 | 20.01 | $17.20 | 145707 |
| 2023-06-13 | 19.74 | $17.08 | 166700 |
| 2023-06-12 | 19.46 | $17.19 | 152300 |
| 2023-06-09 | 19.21 | $17.16 | 112785 |
| 2023-06-08 | 18.98 | $17.34 | 180379 |
| 2023-06-07 | 18.75 | $17.37 | 263500 |
| 2023-06-06 | 18.05 | $17.04 | 221700 |
| 2023-06-05 | 17.66 | $16.43 | 173148 |
| 2023-06-02 | 17.57 | $16.49 | 208924 |
| 2023-06-01 | 17.77 | $15.89 | 146797 |
| 2023-05-31 | 18.64 | $15.81 | 205217 |
| 2023-05-30 | 19.50 | $15.77 | 201460 |
| 2023-05-26 | 20.41 | $15.39 | 126916 |
| 2023-05-25 | 20.62 | $15.16 | 153215 |
| 2023-05-24 | 20.59 | $15.24 | 201061 |
| 2023-05-23 | 20.80 | $15.70 | 211050 |
| 2023-05-22 | 21.25 | $15.39 | 148566 |
| 2023-05-19 | 21.05 | $15.22 | 149852 |
| 2023-05-18 | 20.92 | $15.31 | 185309 |
| 2023-05-17 | 20.61 | $15.23 | 165868 |
| 2023-05-16 | 20.08 | $15.04 | 168213 |
| 2023-05-15 | 19.55 | $15.37 | 162014 |
| 2023-05-12 | 19.10 | $15.57 | 217555 |
| 2023-05-11 | 18.84 | $15.55 | 214833 |
| 2023-05-10 | 18.32 | $15.20 | 256100 |
| 2023-05-09 | 17.70 | $15.33 | 341733 |
| 2023-05-08 | 17.04 | $15.77 | 143600 |
| 2023-05-05 | 17.05 | $15.86 | 212144 |
| 2023-05-04 | 17.07 | $15.42 | 206400 |
| 2023-05-03 | 16.42 | $15.36 | 196818 |
| 2023-05-02 | 15.86 | $15.32 | 265300 |
| 2023-05-01 | 15.26 | $15.97 | 220000 |
| 2023-04-28 | 15.40 | $16.11 | 149900 |
| 2023-04-27 | 15.59 | $15.98 | 115931 |
| 2023-04-26 | 15.21 | $15.79 | 209621 |
| 2023-04-25 | 14.84 | $16.05 | 131106 |
| 2023-04-24 | 14.82 | $16.42 | 115486 |
| 2023-04-21 | 15.08 | $16.42 | 134524 |
| 2023-04-20 | 15.28 | $16.41 | 117623 |
| 2023-04-19 | 15.53 | $16.74 | 138500 |
| 2023-04-18 | 16.14 | $16.67 | 160242 |
| 2023-04-17 | 16.93 | $16.80 | 178108 |
| 2023-04-14 | 17.67 | $16.48 | 259144 |
| 2023-04-13 | 18.34 | $16.72 | 198103 |
| 2023-04-12 | 18.99 | $16.69 | 138245 |
| 2023-04-11 | 19.67 | $16.91 | 238437 |
| 2023-04-10 | 20.53 | $17.01 | 204822 |
| 2023-04-06 | 21.43 | $16.79 | 149000 |
| 2023-04-05 | 22.54 | $16.58 | 174600 |
| 2023-04-04 | 23.50 | $16.57 | 196200 |
| 2023-04-03 | 24.41 | $16.44 | 305900 |
| 2023-03-31 | 25.37 | $16.65 | 327000 |
| 2023-03-30 | 25.96 | $16.09 | 148350 |
| 2023-03-29 | 26.02 | $15.96 | 216336 |
| 2023-03-28 | 26.07 | $15.89 | 197409 |
| 2023-03-27 | 25.69 | $15.77 | 269329 |
| 2023-03-24 | 25.16 | $15.57 | 666300 |
| 2023-03-23 | 24.28 | $15.04 | 400891 |
| 2023-03-22 | 23.35 | $15.39 | 304551 |
| 2023-03-21 | 22.62 | $16.07 | 191800 |
| 2023-03-20 | 22.15 | $15.81 | 183821 |
| 2023-03-17 | 21.16 | $15.64 | 516901 |
| 2023-03-16 | 20.12 | $16.12 | 226743 |
| 2023-03-15 | 19.43 | $16.62 | 255521 |
| 2023-03-14 | 18.71 | $16.43 | 225477 |
| 2023-03-13 | 18.05 | $16.27 | 263939 |
| 2023-03-10 | 16.91 | $16.38 | 399928 |
| 2023-03-09 | 15.76 | $17.11 | 131621 |
| 2023-03-08 | 15.21 | $17.69 | 142136 |
| 2023-03-07 | 14.84 | $17.33 | 207376 |
| 2023-03-06 | 14.44 | $17.95 | 255434 |
| 2023-03-03 | 14.59 | $18.06 | 151700 |
| 2023-03-02 | 14.65 | $17.77 | 183952 |
| 2023-03-01 | 14.26 | $17.57 | 173551 |
| 2023-02-28 | 13.62 | $17.60 | 219300 |
| 2023-02-27 | 13.20 | $17.49 | 217471 |
| 2023-02-24 | 12.76 | $17.37 | 320210 |
| 2023-02-23 | 11.53 | $17.47 | 502114 |
| 2023-02-22 | 10.26 | $18.18 | 668216 |
| 2023-02-21 | 9.40 | $17.97 | 290028 |
| 2023-02-17 | 8.72 | $18.64 | 173913 |
| 2023-02-16 | 8.75 | $18.75 | 127300 |
| 2023-02-15 | 8.78 | $18.88 | 159536 |
| 2023-02-14 | 8.54 | $18.66 | 192025 |
| 2023-02-13 | 8.06 | $18.73 | 174011 |
| 2023-02-10 | 7.83 | $18.73 | 172900 |
| 2023-02-09 | 7.35 | $18.70 | 188775 |
| 2023-02-08 | 6.91 | $19.25 | 134969 |
| 2023-02-07 | 6.97 | $19.14 | 203820 |
| 2023-02-06 | 6.87 | $19.35 | 157466 |
| 2023-02-03 | 7.05 | $19.47 | 207601 |
| 2023-02-02 | 7.40 | $19.80 | 261434 |
| 2023-02-01 | 7.43 | $19.54 | 211334 |
| 2023-01-31 | 7.81 | $19.54 | 185433 |
| 2023-01-30 | 8.13 | $19.20 | 121251 |
| 2023-01-27 | 8.38 | $19.42 | 148400 |
| 2023-01-26 | 8.79 | $19.49 | 128689 |
| 2023-01-25 | 9.23 | $19.48 | 116649 |
| 2023-01-24 | 9.52 | $19.25 | 120400 |
| 2023-01-23 | 9.99 | $19.45 | 152217 |
| 2023-01-20 | 10.33 | $19.54 | 190617 |
| 2023-01-19 | 10.70 | $19.63 | 245436 |
| 2023-01-18 | 11.08 | $19.73 | 406305 |
| 2023-01-17 | 10.82 | $20.10 | 274400 |
| 2023-01-13 | 10.15 | $19.92 | 184568 |
| 2023-01-12 | 9.94 | $19.67 | 223686 |
| 2023-01-11 | 9.99 | $19.40 | 185200 |
| 2023-01-10 | 10.30 | $18.90 | 130923 |
| 2023-01-09 | 10.53 | $18.87 | 153820 |
| 2023-01-06 | 10.83 | $18.89 | 140102 |
| 2023-01-05 | 11.10 | $18.42 | 155400 |
| 2023-01-04 | 11.39 | $19.13 | 167710 |
| 2023-01-03 | 11.87 | $18.51 | 191100 |
| 2022-12-30 | 12.22 | $18.35 | 229806 |
| 2022-12-29 | 11.83 | $18.26 | 242582 |
| 2022-12-28 | 11.42 | $18.04 | 192200 |
| 2022-12-27 | 10.98 | $18.58 | 133500 |
| 2022-12-23 | 10.85 | $18.73 | 161610 |
| 2022-12-22 | 10.77 | $18.80 | 140300 |
| 2022-12-21 | 10.64 | $18.80 | 168039 |
| 2022-12-20 | 10.74 | $18.60 | 182900 |
| 2022-12-19 | 10.35 | $18.44 | 177968 |
| 2022-12-16 | 10.02 | $18.61 | 345713 |
| 2022-12-15 | 9.60 | $18.85 | 253382 |
| 2022-12-14 | 9.61 | $19.46 | 215547 |
| 2022-12-13 | 10.11 | $19.61 | 190100 |
| 2022-12-12 | 10.48 | $19.09 | 167333 |
| 2022-12-09 | 10.09 | $19.09 | 137700 |
| 2022-12-08 | 9.69 | $19.12 | 175654 |
| 2022-12-07 | 9.50 | $19.48 | 188900 |
| 2022-12-06 | 9.62 | $19.67 | 158333 |
| 2022-12-05 | 9.86 | $20.24 | 280602 |
| 2022-12-02 | 10.18 | $20.66 | 198733 |
| 2022-12-01 | 10.51 | $20.39 | 181600 |
| 2022-11-30 | 10.74 | $20.54 | 319760 |
| 2022-11-29 | 11.19 | $20.18 | 129800 |
| 2022-11-28 | 11.60 | $19.94 | 279431 |
| 2022-11-25 | 12.05 | $20.73 | 95100 |
| 2022-11-23 | 12.26 | $20.57 | 135500 |
| 2022-11-22 | 12.74 | $20.49 | 139100 |
| 2022-11-21 | 13.25 | $20.51 | 185633 |
| 2022-11-18 | 13.77 | $20.74 | 188417 |
| 2022-11-17 | 14.17 | $20.60 | 165700 |
| 2022-11-16 | 14.79 | $20.75 | 169176 |
| 2022-11-15 | 15.14 | $20.91 | 287494 |
| 2022-11-14 | 15.39 | $20.56 | 373859 |
| 2022-11-11 | 15.66 | $21.27 | 246779 |
| 2022-11-10 | 15.27 | $21.99 | 259749 |
| 2022-11-09 | 14.86 | $20.25 | 263000 |
| 2022-11-08 | 15.45 | $19.92 | 171022 |
| 2022-11-07 | 15.97 | $19.83 | 194602 |
| 2022-11-04 | 16.28 | $19.89 | 138007 |
| 2022-11-03 | 16.60 | $19.53 | 124041 |
| 2022-11-02 | 16.62 | $19.77 | 215400 |
| 2022-11-01 | 17.06 | $20.09 | 158133 |
| 2022-10-31 | 17.86 | $20.35 | 215714 |
| 2022-10-28 | 18.77 | $20.47 | 165414 |
| 2022-10-27 | 19.73 | $20.04 | 136823 |
| 2022-10-26 | 20.49 | $20.15 | 172042 |
| 2022-10-25 | 21.37 | $20.13 | 178100 |
| 2022-10-24 | 22.31 | $19.58 | 135900 |
| 2022-10-21 | 23.15 | $19.45 | 163142 |
| 2022-10-20 | 23.71 | $18.94 | 87601 |
| 2022-10-19 | 24.46 | $19.18 | 142730 |
| 2022-10-18 | 25.33 | $19.29 | 166883 |
| 2022-10-17 | 26.37 | $18.96 | 183627 |
| 2022-10-14 | 27.10 | $18.46 | 182750 |
| 2022-10-13 | 27.53 | $18.67 | 240300 |
| 2022-10-12 | 27.81 | $18.10 | 209100 |
| 2022-10-11 | 27.60 | $17.83 | 184500 |
| 2022-10-10 | 27.06 | $17.54 | 212200 |
| 2022-10-07 | 26.63 | $18.13 | 276937 |
| 2022-10-06 | 26.29 | $17.91 | 191321 |
| 2022-10-05 | 25.96 | $18.50 | 175046 |
| 2022-10-04 | 25.74 | $18.84 | 227258 |
| 2022-10-03 | 25.66 | $18.15 | 203865 |
| 2022-09-30 | 25.16 | $18.10 | 235007 |
| 2022-09-29 | 24.33 | $17.63 | 303262 |
| 2022-09-28 | 23.29 | $18.33 | 297232 |
| 2022-09-27 | 22.25 | $17.60 | 409282 |
| 2022-09-26 | 20.87 | $18.04 | 431910 |
| 2022-09-23 | 19.59 | $19.33 | 282158 |
| 2022-09-22 | 18.68 | $20.49 | 538300 |
| 2022-09-21 | 17.91 | $19.95 | 267023 |
| 2022-09-20 | 16.69 | $20.16 | 286766 |
| 2022-09-19 | 15.41 | $20.76 | 325800 |
| 2022-09-16 | 14.33 | $21.00 | 354600 |
| 2022-09-15 | 13.33 | $21.71 | 298871 |
| 2022-09-14 | 12.78 | $22.23 | 172130 |
| 2022-09-13 | 12.46 | $22.28 | 208824 |
| 2022-09-12 | 12.20 | $23.29 | 151341 |
| 2022-09-09 | 12.67 | $23.36 | 227708 |
| 2022-09-08 | 12.95 | $23.09 | 159004 |
| 2022-09-07 | 13.29 | $23.49 | 196949 |
| 2022-09-06 | 13.71 | $23.20 | 231001 |
| 2022-09-02 | 13.88 | $22.98 | 253549 |
| 2022-09-01 | 14.07 | $23.88 | 497503 |
| 2022-08-31 | 14.25 | $23.51 | 164900 |
| 2022-08-30 | 14.10 | $22.91 | 247600 |
| 2022-08-29 | 13.94 | $23.53 | 253400 |
| 2022-08-26 | 14.04 | $23.94 | 146300 |
| 2022-08-25 | 14.55 | $24.82 | 198649 |
| 2022-08-24 | 15.28 | $24.15 | 186725 |
| 2022-08-23 | 15.61 | $24.07 | 243023 |
| 2022-08-22 | 15.92 | $23.91 | 298900 |
| 2022-08-19 | 16.14 | $24.17 | 254300 |
| 2022-08-18 | 16.70 | $24.90 | 196649 |
| 2022-08-17 | 17.51 | $24.62 | 309600 |
| 2022-08-16 | 18.30 | $25.40 | 216050 |
| 2022-08-15 | 18.55 | $26.10 | 188722 |
| 2022-08-12 | 18.67 | $26.02 | 239800 |
| 2022-08-11 | 18.79 | $25.22 | 267110 |
| 2022-08-10 | 19.21 | $25.71 | 230400 |
| 2022-08-09 | 19.65 | $25.92 | 314823 |
| 2022-08-08 | 19.69 | $26.43 | 223295 |
| 2022-08-05 | 19.51 | $25.89 | 167800 |
| 2022-08-04 | 19.66 | $25.79 | 227767 |
| 2022-08-03 | 19.74 | $26.47 | 185501 |
| 2022-08-02 | 19.10 | $26.75 | 202639 |
| 2022-08-01 | 18.42 | $26.71 | 369077 |
| 2022-07-29 | 17.73 | $27.11 | 436404 |
| 2022-07-28 | 17.00 | $26.15 | 410132 |
| 2022-07-27 | 16.74 | $25.02 | 164622 |
| 2022-07-26 | 17.06 | $24.65 | 117253 |
| 2022-07-25 | 17.52 | $24.70 | 229453 |
| 2022-07-22 | 18.03 | $24.36 | 247894 |
| 2022-07-21 | 18.57 | $24.90 | 166048 |
| 2022-07-20 | 19.19 | $24.89 | 275162 |
| 2022-07-19 | 19.84 | $24.43 | 216329 |
| 2022-07-18 | 20.78 | $23.97 | 270730 |
| 2022-07-15 | 21.87 | $23.74 | 195708 |
| 2022-07-14 | 22.82 | $23.00 | 197400 |
| 2022-07-13 | 23.38 | $23.50 | 150521 |
| 2022-07-12 | 24.21 | $23.54 | 255073 |
| 2022-07-11 | 25.15 | $23.38 | 299715 |
| 2022-07-08 | 25.91 | $23.43 | 348246 |
| 2022-07-07 | 26.86 | $22.96 | 284295 |
| 2022-07-06 | 27.60 | $22.62 | 281236 |
| 2022-07-05 | 28.20 | $22.59 | 377560 |
| 2022-07-01 | 28.56 | $22.35 | 247049 |
| 2022-06-30 | 29.13 | $22.16 | 410700 |
| 2022-06-29 | 29.43 | $22.51 | 226725 |
| 2022-06-28 | 29.91 | $23.01 | 207634 |
| 2022-06-27 | 30.64 | $23.21 | 288926 |
| 2022-06-24 | 31.12 | $22.93 | 313455 |
| 2022-06-23 | 31.44 | $22.81 | 235405 |
| 2022-06-22 | 31.78 | $22.88 | 266970 |
| 2022-06-21 | 32.18 | $22.92 | 429823 |
| 2022-06-17 | 32.48 | $21.61 | 332500 |
| 2022-06-16 | 32.24 | $21.43 | 421941 |
| 2022-06-15 | 31.82 | $22.23 | 281735 |
| 2022-06-14 | 31.53 | $22.05 | 286730 |
| 2022-06-13 | 31.13 | $22.39 | 435309 |
| 2022-06-10 | 30.81 | $24.28 | 273056 |
| 2022-06-09 | 30.95 | $24.86 | 230552 |
| 2022-06-08 | 31.29 | $25.60 | 261200 |
| 2022-06-07 | 31.87 | $26.25 | 325007 |
| 2022-06-06 | 32.43 | $25.46 | 210880 |
| 2022-06-03 | 32.84 | $25.68 | 227435 |
| 2022-06-02 | 33.40 | $26.79 | 282200 |
| 2022-06-01 | 34.13 | $26.39 | 324745 |
| 2022-05-31 | 34.90 | $26.84 | 894864 |
| 2022-05-27 | 35.88 | $26.04 | 379755 |
| 2022-05-26 | 36.13 | $25.32 | 376929 |
| 2022-05-25 | 36.24 | $24.68 | 296873 |
| 2022-05-24 | 35.88 | $24.28 | 374603 |
| 2022-05-23 | 35.34 | $23.82 | 358627 |
| 2022-05-20 | 34.54 | $23.15 | 833800 |
| 2022-05-19 | 33.70 | $24.54 | 662396 |
| 2022-05-18 | 32.99 | $24.12 | 589302 |
| 2022-05-17 | 32.25 | $25.84 | 479910 |
| 2022-05-16 | 31.71 | $26.27 | 500979 |
| 2022-05-13 | 31.31 | $27.04 | 502720 |
| 2022-05-12 | 30.51 | $26.51 | 816014 |
| 2022-05-11 | 29.70 | $28.34 | 748200 |
| 2022-05-10 | 29.25 | $31.05 | 517575 |
| 2022-05-09 | 29.34 | $31.50 | 534000 |
| 2022-05-06 | 29.67 | $34.20 | 355800 |
| 2022-05-05 | 30.78 | $35.48 | 263344 |
| 2022-05-04 | 32.21 | $37.23 | 243584 |
| 2022-05-03 | 33.39 | $36.56 | 215324 |
| 2022-05-02 | 34.87 | $35.95 | 453300 |
| 2022-04-29 | 36.42 | $36.40 | 321956 |
| 2022-04-28 | 37.49 | $38.43 | 209900 |
| 2022-04-27 | 37.96 | $37.86 | 220414 |
| 2022-04-26 | 38.26 | $38.02 | 298675 |
| 2022-04-25 | 38.53 | $38.96 | 319932 |
| 2022-04-22 | 39.05 | $38.82 | 298628 |
| 2022-04-21 | 39.12 | $39.67 | 383400 |
| 2022-04-20 | 38.60 | $40.77 | 471769 |
| 2022-04-19 | 37.69 | $41.71 | 374206 |
| 2022-04-18 | 36.41 | $40.71 | 249916 |
| 2022-04-14 | 35.28 | $39.76 | 291138 |
| 2022-04-13 | 34.13 | $40.07 | 320300 |
| 2022-04-12 | 33.01 | $38.63 | 219414 |
| 2022-04-11 | 32.12 | $38.22 | 493908 |
| 2022-04-08 | 31.15 | $40.36 | 684800 |
| 2022-04-07 | 30.14 | $37.12 | 226236 |
| 2022-04-06 | 29.81 | $38.12 | 234599 |
| 2022-04-05 | 29.47 | $37.43 | 204710 |
| 2022-04-04 | 28.86 | $37.17 | 323200 |
| 2022-04-01 | 28.22 | $38.34 | 344702 |
| 2022-03-31 | 27.61 | $36.42 | 442916 |
| 2022-03-30 | 27.22 | $37.44 | 275367 |
| 2022-03-29 | 26.57 | $36.97 | 423500 |
| 2022-03-28 | 26.06 | $35.84 | 176611 |
| 2022-03-25 | 25.75 | $36.15 | 140347 |
| 2022-03-24 | 25.51 | $35.98 | 161146 |
| 2022-03-23 | 25.34 | $35.29 | 222925 |
| 2022-03-22 | 25.03 | $36.57 | 240660 |
| 2022-03-21 | 24.12 | $36.26 | 361609 |
| 2022-03-18 | 23.17 | $36.90 | 415714 |
| 2022-03-17 | 21.83 | $37.16 | 338246 |
| 2022-03-16 | 20.44 | $35.75 | 252625 |
| 2022-03-15 | 19.32 | $34.71 | 409795 |
| 2022-03-14 | 18.15 | $35.69 | 633834 |
| 2022-03-11 | 16.91 | $35.85 | 651500 |
| 2022-03-10 | 15.74 | $34.04 | 545457 |
| 2022-03-09 | 14.96 | $31.76 | 462416 |
| 2022-03-08 | 14.72 | $31.96 | 434200 |
| 2022-03-07 | 14.39 | $32.47 | 721100 |
| 2022-03-04 | 13.70 | $32.09 | 331124 |
| 2022-03-03 | 13.63 | $31.03 | 192800 |
| 2022-03-02 | 13.89 | $30.82 | 222036 |
| 2022-03-01 | 14.36 | $29.72 | 179111 |
| 2022-02-28 | 14.98 | $29.89 | 495442 |
| 2022-02-25 | 15.64 | $30.67 | 260259 |
| 2022-02-24 | 16.36 | $29.33 | 361800 |
| 2022-02-23 | 16.46 | $28.61 | 304100 |
| 2022-02-22 | 17.17 | $28.62 | 336300 |
| 2022-02-18 | 17.74 | $29.50 | 298177 |
| 2022-02-17 | 18.67 | $30.03 | 164119 |
| 2022-02-16 | 19.20 | $30.62 | 163049 |
| 2022-02-15 | 19.87 | $30.22 | 179113 |
| 2022-02-14 | 20.53 | $29.96 | 200916 |
| 2022-02-11 | 21.23 | $30.55 | 193107 |
| 2022-02-10 | 21.83 | $30.87 | 305204 |
| 2022-02-09 | 22.13 | $31.09 | 243200 |
| 2022-02-08 | 22.82 | $30.46 | 161130 |
| 2022-02-07 | 23.89 | $29.80 | 239146 |
| 2022-02-04 | 25.06 | $29.89 | 260717 |
| 2022-02-03 | 26.29 | $30.84 | 198796 |
| 2022-02-02 | 27.08 | $31.27 | 353000 |
| 2022-02-01 | 27.90 | $30.38 | 256115 |
| 2022-01-31 | 29.22 | $30.48 | 218637 |
| 2022-01-28 | 30.69 | $29.48 | 268600 |
| 2022-01-27 | 31.85 | $29.10 | 185800 |
| 2022-01-26 | 33.45 | $29.34 | 417238 |
| 2022-01-25 | 35.15 | $30.90 | 639529 |
| 2022-01-24 | 36.94 | $29.66 | 469214 |
| 2022-01-21 | 38.19 | $30.12 | 310118 |
| 2022-01-20 | 40.08 | $30.06 | 437451 |
| 2022-01-19 | 42.14 | $31.34 | 255044 |
| 2022-01-18 | 43.52 | $32.24 | 293652 |
| 2022-01-14 | 44.36 | $33.03 | 301000 |
| 2022-01-13 | 44.90 | $33.54 | 403284 |
| 2022-01-12 | 45.47 | $32.31 | 297413 |
| 2022-01-11 | 46.51 | $31.79 | 218843 |
| 2022-01-10 | 48.02 | $31.46 | 376531 |
| 2022-01-07 | 49.62 | $32.07 | 312800 |
| 2022-01-06 | 50.67 | $32.69 | 355800 |
| 2022-01-05 | 51.08 | $33.57 | 451100 |
| 2022-01-04 | 50.56 | $34.85 | 409033 |
| 2022-01-03 | 49.69 | $33.63 | 487314 |
| 2021-12-31 | 48.86 | $33.76 | 341600 |
| 2021-12-30 | 48.18 | $33.26 | 283500 |
| 2021-12-29 | 47.47 | $33.74 | 326500 |
| 2021-12-28 | 46.78 | $33.27 | 346836 |
| 2021-12-27 | 46.14 | $32.70 | 384530 |
| 2021-12-23 | 45.68 | $31.65 | 313100 |
| 2021-12-22 | 45.48 | $31.26 | 227630 |
| 2021-12-21 | 45.51 | $30.99 | 234547 |
| 2021-12-20 | 45.58 | $30.65 | 281000 |
| 2021-12-17 | 45.89 | $30.81 | 832124 |
| 2021-12-16 | 45.44 | $30.67 | 280285 |
| 2021-12-15 | 44.69 | $31.01 | 270951 |
| 2021-12-14 | 43.97 | $30.00 | 386800 |
| 2021-12-13 | 43.21 | $30.13 | 266024 |
| 2021-12-10 | 42.56 | $30.65 | 274147 |
| 2021-12-09 | 41.90 | $29.80 | 186600 |
| 2021-12-08 | 41.37 | $30.22 | 219200 |
| 2021-12-07 | 40.81 | $29.71 | 312700 |
| 2021-12-06 | 40.41 | $29.06 | 505850 |
| 2021-12-03 | 40.21 | $28.70 | 640630 |
| 2021-12-02 | 40.00 | $30.32 | 398063 |
| 2021-12-01 | 39.09 | $29.08 | 532003 |
| 2021-11-30 | 38.38 | $28.57 | 1.3M |
| 2021-11-29 | 37.99 | $28.69 | 329700 |
| 2021-11-26 | 37.38 | $28.14 | 228600 |
| 2021-11-24 | 36.82 | $28.88 | 245208 |
| 2021-11-23 | 35.46 | $28.25 | 226022 |
| 2021-11-22 | 34.11 | $28.20 | 290090 |
| 2021-11-19 | 32.69 | $28.16 | 239627 |
| 2021-11-18 | 31.29 | $28.34 | 275040 |
| 2021-11-17 | 29.70 | $28.24 | 332900 |
| 2021-11-16 | 28.18 | $27.76 | 463919 |
| 2021-11-15 | 26.62 | $27.54 | 408629 |
| 2021-11-12 | 25.11 | $26.93 | 506823 |
| 2021-11-11 | 23.52 | $26.93 | 517820 |
| 2021-11-10 | 22.19 | $25.56 | 327504 |
| 2021-11-09 | 21.28 | $24.93 | 234200 |
| 2021-11-08 | 20.85 | $24.67 | 323644 |
| 2021-11-05 | 19.84 | $25.64 | 321426 |
| 2021-11-04 | 18.77 | $24.34 | 287931 |
| 2021-11-03 | 18.35 | $24.43 | 454433 |
| 2021-11-02 | 17.98 | $23.01 | 283100 |
| 2021-11-01 | 18.71 | $22.99 | 358646 |
| 2021-10-29 | 19.43 | $22.14 | 522800 |
| 2021-10-28 | 20.01 | $23.04 | 435225 |
| 2021-10-27 | 20.73 | $23.10 | 435192 |
| 2021-10-26 | 20.83 | $23.05 | 468427 |
| 2021-10-25 | 21.01 | $23.11 | 442722 |
| 2021-10-22 | 21.21 | $23.09 | 530700 |
| 2021-10-21 | 21.28 | $22.91 | 231040 |
| 2021-10-20 | 21.38 | $23.08 | 274100 |
| 2021-10-19 | 21.53 | $22.89 | 176992 |
| 2021-10-18 | 21.69 | $23.25 | 450800 |
| 2021-10-15 | 21.97 | $23.05 | 660800 |
| 2021-10-14 | 22.27 | $22.93 | 381400 |
| 2021-10-13 | 22.58 | $23.13 | 251208 |
| 2021-10-12 | 22.91 | $23.48 | 637900 |
| 2021-10-11 | 23.34 | $22.77 | 193719 |
| 2021-10-08 | 24.29 | $22.76 | 102412 |
| 2021-10-07 | 25.15 | $22.95 | 227796 |
| 2021-10-06 | 25.89 | $22.95 | 154249 |
| 2021-10-05 | 26.84 | $22.50 | 202800 |
| 2021-10-04 | 27.57 | $23.07 | 243500 |
| 2021-10-01 | 27.87 | $22.84 | 217644 |
| 2021-09-30 | 28.20 | $22.77 | 179100 |
| 2021-09-29 | 28.54 | $23.08 | 388311 |
| 2021-09-28 | 28.78 | $22.80 | 213423 |
| 2021-09-27 | 29.19 | $22.93 | 357020 |
| 2021-09-24 | 29.63 | $22.10 | 100600 |
| 2021-09-23 | 30.71 | $22.17 | 162118 |
| 2021-09-22 | 31.84 | $21.79 | 279643 |
| 2021-09-21 | 33.31 | $21.99 | 191019 |
| 2021-09-20 | 34.65 | $22.43 | 256921 |
| 2021-09-17 | 36.18 | $22.46 | 582999 |
| 2021-09-16 | 37.07 | $23.04 | 207517 |
| 2021-09-15 | 37.87 | $22.76 | 171000 |
| 2021-09-14 | 38.94 | $22.63 | 151200 |
| 2021-09-13 | 40.10 | $22.69 | 196619 |
| 2021-09-10 | 41.33 | $22.34 | 244733 |
| 2021-09-09 | 42.51 | $23.27 | 159463 |
| 2021-09-08 | 42.81 | $23.76 | 149931 |
| 2021-09-07 | 42.83 | $23.86 | 317622 |
| 2021-09-03 | 42.81 | $23.86 | 290155 |
| 2021-09-02 | 43.10 | $23.51 | 223000 |
| 2021-09-01 | 43.41 | $23.76 | 174946 |
| 2021-08-31 | 43.50 | $23.55 | 224182 |
| 2021-08-30 | 43.65 | $23.53 | 142026 |
| 2021-08-27 | 43.85 | $23.49 | 245900 |
| 2021-08-26 | 44.07 | $23.15 | 115500 |
| 2021-08-25 | 44.37 | $23.25 | 233000 |
| 2021-08-24 | 44.60 | $23.49 | 158003 |
| 2021-08-23 | 44.80 | $23.70 | 263245 |
| 2021-08-20 | 44.94 | $23.32 | 192400 |
| 2021-08-19 | 45.17 | $23.42 | 128533 |
| 2021-08-18 | 45.44 | $23.38 | 118191 |
| 2021-08-17 | 45.57 | $23.65 | 143500 |
| 2021-08-16 | 45.74 | $23.59 | 144900 |
| 2021-08-13 | 45.66 | $23.86 | 116236 |
| 2021-08-12 | 45.59 | $23.52 | 181713 |
| 2021-08-11 | 45.61 | $22.81 | 315300 |
| 2021-08-10 | 45.66 | $23.49 | 107548 |
| 2021-08-09 | 45.03 | $23.85 | 128500 |
| 2021-08-06 | 44.35 | $23.78 | 109400 |
| 2021-08-05 | 43.64 | $23.59 | 178332 |
| 2021-08-04 | 42.94 | $22.81 | 130524 |
| 2021-08-03 | 42.28 | $23.05 | 163747 |
| 2021-08-02 | 41.49 | $23.13 | 163452 |
| 2021-07-30 | 40.51 | $23.32 | 167800 |
| 2021-07-29 | 39.33 | $23.52 | 127890 |
| 2021-07-28 | 37.98 | $23.50 | 154108 |
| 2021-07-27 | 36.56 | $23.58 | 154924 |
| 2021-07-26 | 34.97 | $23.78 | 178800 |
| 2021-07-23 | 33.26 | $23.68 | 154031 |
| 2021-07-22 | 31.46 | $23.60 | 196000 |
| 2021-07-21 | 29.58 | $23.58 | 284285 |
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