Is Nu Skin Enterprises, Inc. (NUS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Nu Skin Enterprises, Inc. (NUS) research center and poll results.
NYSE : NUS
Nu Skin Enterprises, Inc. — Technical Indicators
$5.17 USD
-$0.32 (-5.83%)
- Volume
- 799.68K
- Average Volume
- 623.32K
- Market Capitalization
- $251.01M
- P/E Ratio
- -1.16
- Dividend Yield
- 4.64%
- Price Target
- $11.00
- Year High
- $14.62
- Year Low
- $4.89
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.05
- Current Ratio
- $1.98
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.22
2026-08-10
Close Price
$5.15
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.12
Average
23.70
Maximum
53.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 5.22 | $5.15 | 1.1M |
| 2026-08-07 | 5.22 | $5.49 | 514000 |
| 2026-08-06 | 5.21 | $5.19 | 833000 |
| 2026-08-05 | 5.21 | $5.22 | 449000 |
| 2026-08-04 | 5.20 | $5.33 | 619113 |
| 2026-08-03 | 5.19 | $5.16 | 371606 |
| 2026-07-31 | 5.19 | $5.19 | 282100 |
| 2026-07-30 | 5.18 | $5.23 | 297019 |
| 2026-07-29 | 5.18 | $5.29 | 453053 |
| 2026-07-28 | 5.18 | $5.25 | 626840 |
| 2026-07-27 | 5.18 | $5.14 | 452600 |
| 2026-07-24 | 5.19 | $5.08 | 393000 |
| 2026-07-23 | 5.18 | $5.08 | 540645 |
| 2026-07-22 | 5.18 | $5.21 | 455432 |
| 2026-07-21 | 5.18 | $5.26 | 484499 |
| 2026-07-20 | 5.17 | $5.33 | 559305 |
| 2026-07-17 | 5.15 | $5.24 | 456947 |
| 2026-07-16 | 5.14 | $5.39 | 548155 |
| 2026-07-15 | 5.12 | $5.17 | 634005 |
| 2026-07-14 | 5.12 | $4.97 | 724700 |
| 2026-07-13 | 5.14 | $5.27 | 946754 |
| 2026-07-10 | 5.15 | $5.23 | 724100 |
| 2026-07-09 | 5.16 | $5.13 | 456341 |
| 2026-07-08 | 5.18 | $5.08 | 543524 |
| 2026-07-07 | 5.19 | $5.17 | 683500 |
| 2026-07-06 | 5.20 | $5.04 | 666340 |
| 2026-07-02 | 5.21 | $5.01 | 814755 |
| 2026-07-01 | 5.23 | $5.25 | 798485 |
| 2026-06-30 | 5.25 | $5.28 | 726400 |
| 2026-06-29 | 5.26 | $5.27 | 1.3M |
| 2026-06-26 | 5.29 | $5.28 | 2.2M |
| 2026-06-25 | 5.33 | $4.94 | 575200 |
| 2026-06-24 | 5.38 | $5.11 | 563026 |
| 2026-06-23 | 5.42 | $5.16 | 590136 |
| 2026-06-22 | 5.46 | $5.00 | 601522 |
| 2026-06-18 | 5.50 | $5.02 | 2.2M |
| 2026-06-17 | 5.54 | $4.98 | 1.0M |
| 2026-06-16 | 5.58 | $5.05 | 984531 |
| 2026-06-15 | 5.62 | $5.15 | 762021 |
| 2026-06-12 | 5.67 | $5.47 | 521207 |
| 2026-06-11 | 5.71 | $5.44 | 641775 |
| 2026-06-10 | 5.75 | $5.43 | 599000 |
| 2026-06-09 | 5.81 | $5.44 | 513532 |
| 2026-06-08 | 5.87 | $5.32 | 672103 |
| 2026-06-05 | 5.96 | $5.37 | 454300 |
| 2026-06-04 | 6.04 | $5.32 | 970200 |
| 2026-06-03 | 6.14 | $5.28 | 921071 |
| 2026-06-02 | 6.24 | $5.60 | 655652 |
| 2026-06-01 | 6.32 | $5.63 | 829634 |
| 2026-05-29 | 6.39 | $5.79 | 665314 |
| 2026-05-28 | 6.47 | $6.00 | 492017 |
| 2026-05-27 | 6.53 | $6.02 | 629300 |
| 2026-05-26 | 6.59 | $5.89 | 770100 |
| 2026-05-22 | 6.67 | $5.93 | 517136 |
| 2026-05-21 | 6.75 | $5.91 | 822323 |
| 2026-05-20 | 6.83 | $5.84 | 713627 |
| 2026-05-19 | 6.91 | $5.70 | 794222 |
| 2026-05-18 | 7.00 | $5.86 | 789537 |
| 2026-05-15 | 7.10 | $6.12 | 688514 |
| 2026-05-14 | 7.19 | $6.28 | 703711 |
| 2026-05-13 | 7.26 | $6.28 | 876606 |
| 2026-05-12 | 7.33 | $6.55 | 652634 |
| 2026-05-11 | 7.39 | $6.63 | 954900 |
| 2026-05-08 | 7.44 | $7.16 | 784400 |
| 2026-05-07 | 7.45 | $7.02 | 640039 |
| 2026-05-06 | 7.49 | $7.34 | 542817 |
| 2026-05-05 | 7.50 | $7.33 | 509925 |
| 2026-05-04 | 7.49 | $7.05 | 723849 |
| 2026-05-01 | 7.52 | $7.19 | 420601 |
| 2026-04-30 | 7.53 | $7.30 | 433042 |
| 2026-04-29 | 7.53 | $7.14 | 506600 |
| 2026-04-28 | 7.54 | $7.37 | 355877 |
| 2026-04-27 | 7.53 | $7.48 | 338724 |
| 2026-04-24 | 7.51 | $7.54 | 330200 |
| 2026-04-23 | 7.50 | $7.46 | 380201 |
| 2026-04-22 | 7.49 | $7.47 | 493501 |
| 2026-04-21 | 7.47 | $7.47 | 406600 |
| 2026-04-20 | 7.46 | $7.82 | 362100 |
| 2026-04-17 | 7.42 | $7.90 | 434100 |
| 2026-04-16 | 7.39 | $7.65 | 375101 |
| 2026-04-15 | 7.36 | $7.79 | 317900 |
| 2026-04-14 | 7.34 | $7.74 | 357838 |
| 2026-04-13 | 7.31 | $7.51 | 263717 |
| 2026-04-10 | 7.29 | $7.52 | 467168 |
| 2026-04-09 | 7.27 | $7.63 | 386916 |
| 2026-04-08 | 7.26 | $7.57 | 314931 |
| 2026-04-07 | 7.25 | $7.29 | 406636 |
| 2026-04-06 | 7.26 | $7.52 | 403454 |
| 2026-04-02 | 7.26 | $7.41 | 643223 |
| 2026-04-01 | 7.27 | $7.36 | 391100 |
| 2026-03-31 | 7.29 | $7.28 | 424100 |
| 2026-03-30 | 7.30 | $7.16 | 388602 |
| 2026-03-27 | 7.35 | $7.13 | 411600 |
| 2026-03-26 | 7.41 | $7.26 | 337800 |
| 2026-03-25 | 7.48 | $7.29 | 395000 |
| 2026-03-24 | 7.55 | $7.16 | 498507 |
| 2026-03-23 | 7.61 | $7.19 | 596800 |
| 2026-03-20 | 7.68 | $7.12 | 1.7M |
| 2026-03-19 | 7.76 | $7.14 | 596300 |
| 2026-03-18 | 7.84 | $7.18 | 612700 |
| 2026-03-17 | 7.90 | $7.27 | 440901 |
| 2026-03-16 | 7.97 | $7.21 | 406515 |
| 2026-03-13 | 8.03 | $7.17 | 456897 |
| 2026-03-12 | 8.18 | $7.11 | 418700 |
| 2026-03-11 | 8.33 | $7.31 | 396324 |
| 2026-03-10 | 8.46 | $7.37 | 529900 |
| 2026-03-09 | 8.59 | $7.46 | 586944 |
| 2026-03-06 | 8.76 | $7.63 | 505000 |
| 2026-03-05 | 8.90 | $7.66 | 493314 |
| 2026-03-04 | 9.04 | $7.62 | 837102 |
| 2026-03-03 | 9.17 | $7.56 | 934333 |
| 2026-03-02 | 9.32 | $8.08 | 767914 |
| 2026-02-27 | 9.45 | $8.48 | 535913 |
| 2026-02-26 | 9.55 | $8.63 | 407427 |
| 2026-02-25 | 9.63 | $8.55 | 428136 |
| 2026-02-24 | 9.73 | $8.49 | 395794 |
| 2026-02-23 | 9.86 | $8.56 | 483599 |
| 2026-02-20 | 9.99 | $8.71 | 676102 |
| 2026-02-19 | 10.10 | $8.66 | 747533 |
| 2026-02-18 | 10.22 | $8.50 | 661443 |
| 2026-02-17 | 10.35 | $8.61 | 947737 |
| 2026-02-13 | 10.50 | $8.36 | 1.8M |
| 2026-02-12 | 10.65 | $10.21 | 500618 |
| 2026-02-11 | 10.69 | $10.17 | 353603 |
| 2026-02-10 | 10.71 | $9.96 | 521600 |
| 2026-02-09 | 10.73 | $9.90 | 411569 |
| 2026-02-06 | 10.76 | $10.81 | 525372 |
| 2026-02-05 | 10.73 | $10.47 | 548704 |
| 2026-02-04 | 10.71 | $10.37 | 381846 |
| 2026-02-03 | 10.71 | $10.32 | 441626 |
| 2026-02-02 | 10.68 | $10.53 | 278900 |
| 2026-01-30 | 10.63 | $10.61 | 435500 |
| 2026-01-29 | 10.58 | $10.64 | 730001 |
| 2026-01-28 | 10.54 | $10.10 | 637800 |
| 2026-01-27 | 10.52 | $10.70 | 576954 |
| 2026-01-26 | 10.48 | $11.01 | 705400 |
| 2026-01-23 | 10.43 | $11.06 | 740020 |
| 2026-01-22 | 10.38 | $11.03 | 543483 |
| 2026-01-21 | 10.33 | $11.10 | 494934 |
| 2026-01-20 | 10.29 | $11.06 | 455276 |
| 2026-01-16 | 10.25 | $11.54 | 510427 |
| 2026-01-15 | 10.19 | $11.34 | 428941 |
| 2026-01-14 | 10.15 | $11.02 | 299321 |
| 2026-01-13 | 10.13 | $10.63 | 405500 |
| 2026-01-12 | 10.13 | $10.45 | 265900 |
| 2026-01-09 | 10.13 | $10.33 | 226400 |
| 2026-01-08 | 10.13 | $10.32 | 248133 |
| 2026-01-07 | 10.11 | $10.08 | 310600 |
| 2026-01-06 | 10.09 | $10.26 | 444424 |
| 2026-01-05 | 10.08 | $9.69 | 620200 |
| 2026-01-02 | 10.08 | $9.69 | 497923 |
| 2025-12-31 | 10.10 | $9.62 | 370742 |
| 2025-12-30 | 10.11 | $9.71 | 357800 |
| 2025-12-29 | 10.11 | $9.73 | 371604 |
| 2025-12-26 | 10.12 | $9.84 | 244400 |
| 2025-12-24 | 10.15 | $10.05 | 193507 |
| 2025-12-23 | 10.15 | $10.03 | 366100 |
| 2025-12-22 | 10.15 | $10.10 | 453721 |
| 2025-12-19 | 10.14 | $10.27 | 1.2M |
| 2025-12-18 | 10.10 | $10.25 | 619728 |
| 2025-12-17 | 10.07 | $10.46 | 475738 |
| 2025-12-16 | 10.02 | $10.51 | 297500 |
| 2025-12-15 | 9.97 | $10.50 | 536600 |
| 2025-12-12 | 9.93 | $10.61 | 608100 |
| 2025-12-11 | 9.89 | $10.48 | 436100 |
| 2025-12-10 | 9.84 | $10.35 | 445548 |
| 2025-12-09 | 9.80 | $9.97 | 337500 |
| 2025-12-08 | 9.80 | $9.70 | 330734 |
| 2025-12-05 | 9.77 | $9.98 | 385546 |
| 2025-12-04 | 9.81 | $9.81 | 370000 |
| 2025-12-03 | 9.88 | $9.98 | 470500 |
| 2025-12-02 | 9.91 | $9.84 | 427000 |
| 2025-12-01 | 9.95 | $9.72 | 470927 |
| 2025-11-28 | 10.00 | $9.89 | 295141 |
| 2025-11-26 | 10.03 | $10.41 | 483981 |
| 2025-11-25 | 10.05 | $10.12 | 338400 |
| 2025-11-24 | 10.08 | $10.00 | 496699 |
| 2025-11-21 | 10.12 | $10.02 | 428700 |
| 2025-11-20 | 10.17 | $9.48 | 567420 |
| 2025-11-19 | 10.25 | $9.52 | 423100 |
| 2025-11-18 | 10.31 | $9.53 | 461700 |
| 2025-11-17 | 10.38 | $9.51 | 502746 |
| 2025-11-14 | 10.44 | $9.62 | 477007 |
| 2025-11-13 | 10.50 | $9.78 | 550076 |
| 2025-11-12 | 10.54 | $9.60 | 418908 |
| 2025-11-11 | 10.59 | $9.57 | 642470 |
| 2025-11-10 | 10.65 | $9.87 | 661700 |
| 2025-11-07 | 10.68 | $9.12 | 1.3M |
| 2025-11-06 | 10.73 | $10.83 | 524100 |
| 2025-11-05 | 10.74 | $11.09 | 397109 |
| 2025-11-04 | 10.75 | $10.58 | 396149 |
| 2025-11-03 | 10.78 | $10.70 | 519342 |
| 2025-10-31 | 10.82 | $10.72 | 401006 |
| 2025-10-30 | 10.85 | $10.62 | 335331 |
| 2025-10-29 | 10.90 | $10.65 | 435300 |
| 2025-10-28 | 10.97 | $10.74 | 352353 |
| 2025-10-27 | 11.05 | $10.94 | 437612 |
| 2025-10-24 | 11.10 | $11.02 | 264733 |
| 2025-10-23 | 11.16 | $10.93 | 263600 |
| 2025-10-22 | 11.22 | $10.86 | 330278 |
| 2025-10-21 | 11.27 | $10.85 | 261045 |
| 2025-10-20 | 11.34 | $10.80 | 338500 |
| 2025-10-17 | 11.44 | $10.69 | 317606 |
| 2025-10-16 | 11.51 | $10.66 | 352565 |
| 2025-10-15 | 11.60 | $10.62 | 393143 |
| 2025-10-14 | 11.66 | $10.63 | 421123 |
| 2025-10-13 | 11.71 | $10.46 | 444543 |
| 2025-10-10 | 11.78 | $10.29 | 613347 |
| 2025-10-09 | 11.87 | $11.04 | 445300 |
| 2025-10-08 | 11.90 | $11.26 | 342500 |
| 2025-10-07 | 11.92 | $11.11 | 594623 |
| 2025-10-06 | 11.94 | $11.45 | 431432 |
| 2025-10-03 | 11.94 | $11.37 | 726407 |
| 2025-10-02 | 11.95 | $11.72 | 399400 |
| 2025-10-01 | 11.98 | $12.01 | 494200 |
| 2025-09-30 | 11.98 | $12.19 | 504400 |
| 2025-09-29 | 11.98 | $12.08 | 429800 |
| 2025-09-26 | 11.98 | $12.24 | 727600 |
| 2025-09-25 | 11.97 | $12.00 | 540902 |
| 2025-09-24 | 11.97 | $11.87 | 868798 |
| 2025-09-23 | 11.99 | $12.34 | 1.7M |
| 2025-09-22 | 11.98 | $12.84 | 1.4M |
| 2025-09-19 | 11.94 | $12.09 | 1.3M |
| 2025-09-18 | 11.90 | $12.32 | 549070 |
| 2025-09-17 | 11.88 | $11.86 | 382800 |
| 2025-09-16 | 11.88 | $11.72 | 341120 |
| 2025-09-15 | 11.87 | $11.83 | 351800 |
| 2025-09-12 | 11.86 | $12.04 | 434000 |
| 2025-09-11 | 11.83 | $11.70 | 616200 |
| 2025-09-10 | 11.82 | $11.52 | 404700 |
| 2025-09-09 | 11.80 | $11.60 | 401906 |
| 2025-09-08 | 11.75 | $11.51 | 437503 |
| 2025-09-05 | 11.62 | $11.49 | 531100 |
| 2025-09-04 | 11.46 | $12.30 | 508339 |
| 2025-09-03 | 11.27 | $12.04 | 472215 |
| 2025-09-02 | 11.09 | $12.12 | 638500 |
| 2025-08-29 | 10.90 | $12.17 | 485119 |
| 2025-08-28 | 10.70 | $11.94 | 460782 |
| 2025-08-27 | 10.52 | $12.19 | 411410 |
| 2025-08-26 | 10.34 | $12.21 | 779705 |
| 2025-08-25 | 10.17 | $12.02 | 338929 |
| 2025-08-22 | 10.01 | $12.13 | 631014 |
| 2025-08-21 | 9.84 | $11.38 | 530445 |
| 2025-08-20 | 9.72 | $11.76 | 702908 |
| 2025-08-19 | 9.62 | $11.86 | 719130 |
| 2025-08-18 | 9.48 | $11.67 | 703047 |
| 2025-08-15 | 9.33 | $11.56 | 557818 |
| 2025-08-14 | 9.16 | $11.44 | 614546 |
| 2025-08-13 | 9.01 | $11.54 | 940356 |
| 2025-08-12 | 8.84 | $11.15 | 996113 |
| 2025-08-11 | 8.71 | $10.58 | 1.3M |
| 2025-08-08 | 8.61 | $8.93 | 1.1M |
| 2025-08-07 | 8.63 | $8.20 | 757214 |
| 2025-08-06 | 8.68 | $8.58 | 623900 |
| 2025-08-05 | 8.72 | $8.34 | 501200 |
| 2025-08-04 | 8.77 | $8.33 | 343900 |
| 2025-08-01 | 8.80 | $8.20 | 559100 |
| 2025-07-31 | 8.83 | $8.38 | 457400 |
| 2025-07-30 | 8.85 | $8.62 | 333400 |
| 2025-07-29 | 8.87 | $8.65 | 439812 |
| 2025-07-28 | 8.83 | $8.89 | 259700 |
| 2025-07-25 | 8.79 | $8.75 | 331400 |
| 2025-07-24 | 8.75 | $8.96 | 392000 |
| 2025-07-23 | 8.69 | $9.81 | 693400 |
| 2025-07-22 | 8.59 | $9.03 | 510136 |
| 2025-07-21 | 8.52 | $8.56 | 352305 |
| 2025-07-18 | 8.48 | $8.34 | 316404 |
| 2025-07-17 | 8.45 | $8.27 | 385931 |
| 2025-07-16 | 8.42 | $8.28 | 723234 |
| 2025-07-15 | 8.41 | $8.43 | 375457 |
| 2025-07-14 | 8.36 | $8.65 | 447000 |
| 2025-07-11 | 8.33 | $9.25 | 494320 |
| 2025-07-10 | 8.27 | $9.33 | 395340 |
| 2025-07-09 | 8.22 | $9.35 | 443900 |
| 2025-07-08 | 8.16 | $9.26 | 462400 |
| 2025-07-07 | 8.09 | $8.92 | 571022 |
| 2025-07-03 | 8.03 | $8.92 | 348531 |
| 2025-07-02 | 7.98 | $8.82 | 623902 |
| 2025-07-01 | 7.94 | $8.86 | 766530 |
| 2025-06-30 | 7.92 | $7.99 | 444037 |
| 2025-06-27 | 7.95 | $8.09 | 863145 |
| 2025-06-26 | 7.96 | $7.97 | 521448 |
| 2025-06-25 | 7.93 | $7.73 | 356900 |
| 2025-06-24 | 7.93 | $7.76 | 491306 |
| 2025-06-23 | 7.90 | $7.66 | 517750 |
| 2025-06-20 | 7.88 | $7.72 | 1.2M |
| 2025-06-18 | 7.86 | $7.68 | 355505 |
| 2025-06-17 | 7.86 | $7.77 | 459713 |
| 2025-06-16 | 7.84 | $7.95 | 453506 |
| 2025-06-13 | 7.82 | $7.56 | 362912 |
| 2025-06-12 | 7.82 | $7.99 | 305100 |
| 2025-06-11 | 7.79 | $8.09 | 466317 |
| 2025-06-10 | 7.75 | $8.37 | 477313 |
| 2025-06-09 | 7.71 | $8.04 | 530993 |
| 2025-06-06 | 7.65 | $7.93 | 309500 |
| 2025-06-05 | 7.56 | $7.78 | 357840 |
| 2025-06-04 | 7.46 | $7.88 | 551344 |
| 2025-06-03 | 7.35 | $8.01 | 517263 |
| 2025-06-02 | 7.25 | $8.33 | 870100 |
| 2025-05-30 | 7.14 | $8.63 | 1.2M |
| 2025-05-29 | 7.02 | $8.40 | 1.1M |
| 2025-05-28 | 6.91 | $7.41 | 547100 |
| 2025-05-27 | 6.85 | $7.57 | 568859 |
| 2025-05-23 | 6.76 | $7.26 | 592344 |
| 2025-05-22 | 6.68 | $7.32 | 217151 |
| 2025-05-21 | 6.60 | $7.28 | 303101 |
| 2025-05-20 | 6.52 | $7.59 | 340500 |
| 2025-05-19 | 6.41 | $7.45 | 750400 |
| 2025-05-16 | 6.32 | $7.58 | 379077 |
| 2025-05-15 | 6.21 | $7.47 | 326417 |
| 2025-05-14 | 6.12 | $7.32 | 522909 |
| 2025-05-13 | 6.05 | $7.43 | 646333 |
| 2025-05-12 | 5.99 | $7.44 | 1.3M |
| 2025-05-09 | 5.93 | $6.84 | 1.2M |
| 2025-05-08 | 5.89 | $6.16 | 864100 |
| 2025-05-07 | 5.90 | $5.75 | 684155 |
| 2025-05-06 | 5.91 | $5.78 | 598168 |
| 2025-05-05 | 5.93 | $5.92 | 470001 |
| 2025-05-02 | 5.96 | $6.19 | 488231 |
| 2025-05-01 | 5.99 | $6.16 | 521184 |
| 2025-04-30 | 6.04 | $6.33 | 652853 |
| 2025-04-29 | 6.08 | $6.06 | 542618 |
| 2025-04-28 | 6.14 | $5.84 | 553500 |
| 2025-04-25 | 6.21 | $5.77 | 440500 |
| 2025-04-24 | 6.30 | $5.72 | 520278 |
| 2025-04-23 | 6.36 | $5.52 | 546906 |
| 2025-04-22 | 6.43 | $5.54 | 554500 |
| 2025-04-21 | 6.52 | $5.57 | 702100 |
| 2025-04-17 | 6.62 | $5.48 | 746709 |
| 2025-04-16 | 6.76 | $5.61 | 875300 |
| 2025-04-15 | 6.88 | $5.94 | 498600 |
| 2025-04-14 | 6.99 | $6.09 | 975415 |
| 2025-04-11 | 7.09 | $6.23 | 1.2M |
| 2025-04-10 | 7.19 | $6.07 | 704460 |
| 2025-04-09 | 7.28 | $6.36 | 784600 |
| 2025-04-08 | 7.35 | $6.02 | 1.2M |
| 2025-04-07 | 7.46 | $6.22 | 694500 |
| 2025-04-04 | 7.55 | $6.44 | 527600 |
| 2025-04-03 | 7.63 | $6.83 | 444200 |
| 2025-04-02 | 7.69 | $7.13 | 372728 |
| 2025-04-01 | 7.74 | $7.22 | 366803 |
| 2025-03-31 | 7.76 | $7.26 | 397311 |
| 2025-03-28 | 7.78 | $7.22 | 314000 |
| 2025-03-27 | 7.82 | $7.51 | 551293 |
| 2025-03-26 | 7.84 | $6.93 | 491800 |
| 2025-03-25 | 7.89 | $6.85 | 677718 |
| 2025-03-24 | 7.95 | $7.34 | 757823 |
| 2025-03-21 | 7.96 | $7.71 | 2.3M |
| 2025-03-20 | 7.96 | $8.12 | 455708 |
| 2025-03-19 | 7.94 | $8.16 | 480800 |
| 2025-03-18 | 7.92 | $8.02 | 567920 |
| 2025-03-17 | 7.89 | $8.25 | 720823 |
| 2025-03-14 | 7.85 | $8.12 | 533935 |
| 2025-03-13 | 7.77 | $7.86 | 641560 |
| 2025-03-12 | 7.69 | $7.82 | 799517 |
| 2025-03-11 | 7.62 | $8.23 | 654723 |
| 2025-03-10 | 7.53 | $8.03 | 574077 |
| 2025-03-07 | 7.45 | $7.95 | 547300 |
| 2025-03-06 | 7.37 | $8.04 | 659439 |
| 2025-03-05 | 7.29 | $8.16 | 784115 |
| 2025-03-04 | 7.21 | $7.66 | 483106 |
| 2025-03-03 | 7.15 | $7.66 | 602030 |
| 2025-02-28 | 7.09 | $7.92 | 522900 |
| 2025-02-27 | 7.05 | $7.96 | 714803 |
| 2025-02-26 | 6.99 | $7.89 | 729342 |
| 2025-02-25 | 6.94 | $8.08 | 745337 |
| 2025-02-24 | 6.89 | $7.65 | 1.2M |
| 2025-02-21 | 6.85 | $7.60 | 716020 |
| 2025-02-20 | 6.83 | $7.73 | 938051 |
| 2025-02-19 | 6.79 | $7.83 | 1.3M |
| 2025-02-18 | 6.77 | $7.27 | 1.3M |
| 2025-02-14 | 6.75 | $7.56 | 3.6M |
| 2025-02-13 | 6.72 | $6.42 | 1.4M |
| 2025-02-12 | 6.75 | $6.32 | 441059 |
| 2025-02-11 | 6.77 | $6.47 | 448431 |
| 2025-02-10 | 6.79 | $6.47 | 511000 |
| 2025-02-07 | 6.78 | $6.30 | 594737 |
| 2025-02-06 | 6.80 | $6.50 | 371356 |
| 2025-02-05 | 6.81 | $6.44 | 376541 |
| 2025-02-04 | 6.84 | $6.51 | 397814 |
| 2025-02-03 | 6.89 | $6.42 | 405300 |
| 2025-01-31 | 6.90 | $6.55 | 540890 |
| 2025-01-30 | 6.92 | $6.93 | 335114 |
| 2025-01-29 | 6.90 | $6.90 | 410800 |
| 2025-01-28 | 6.90 | $6.92 | 468256 |
| 2025-01-27 | 6.89 | $6.99 | 502400 |
| 2025-01-24 | 6.87 | $6.89 | 363900 |
| 2025-01-23 | 6.87 | $7.14 | 588500 |
| 2025-01-22 | 6.84 | $7.03 | 596614 |
| 2025-01-21 | 6.83 | $7.32 | 637000 |
| 2025-01-17 | 6.82 | $7.01 | 405304 |
| 2025-01-16 | 6.83 | $6.93 | 439200 |
| 2025-01-15 | 6.85 | $6.88 | 557435 |
| 2025-01-14 | 6.88 | $6.87 | 602300 |
| 2025-01-13 | 6.92 | $6.83 | 1.1M |
| 2025-01-10 | 6.95 | $6.22 | 803206 |
| 2025-01-08 | 7.03 | $6.65 | 934700 |
| 2025-01-07 | 7.09 | $6.86 | 644208 |
| 2025-01-06 | 7.12 | $6.96 | 1.3M |
| 2025-01-03 | 7.15 | $7.53 | 3.5M |
| 2025-01-02 | 7.17 | $6.56 | 486333 |
| 2024-12-31 | 7.21 | $6.89 | 506201 |
| 2024-12-30 | 7.25 | $6.68 | 675804 |
| 2024-12-27 | 7.28 | $6.76 | 666528 |
| 2024-12-26 | 7.33 | $6.80 | 396239 |
| 2024-12-24 | 7.36 | $6.66 | 266339 |
| 2024-12-23 | 7.41 | $6.73 | 799700 |
| 2024-12-20 | 7.43 | $6.60 | 2.8M |
| 2024-12-19 | 7.47 | $6.87 | 884663 |
| 2024-12-18 | 7.50 | $7.04 | 679148 |
| 2024-12-17 | 7.52 | $7.32 | 757500 |
| 2024-12-16 | 7.55 | $7.37 | 680576 |
| 2024-12-13 | 7.56 | $7.49 | 452200 |
| 2024-12-12 | 7.54 | $7.52 | 407628 |
| 2024-12-11 | 7.54 | $7.46 | 687738 |
| 2024-12-10 | 7.53 | $7.83 | 420858 |
| 2024-12-09 | 7.50 | $7.79 | 596500 |
| 2024-12-06 | 7.44 | $7.50 | 542748 |
| 2024-12-05 | 7.39 | $7.69 | 494316 |
| 2024-12-04 | 7.32 | $7.79 | 571200 |
| 2024-12-03 | 7.26 | $7.50 | 593053 |
| 2024-12-02 | 7.20 | $7.63 | 740338 |
| 2024-11-29 | 7.13 | $7.30 | 406100 |
| 2024-11-27 | 7.08 | $7.69 | 592035 |
| 2024-11-26 | 7.01 | $7.44 | 708900 |
| 2024-11-25 | 6.95 | $7.55 | 2.1M |
| 2024-11-22 | 6.88 | $7.22 | 854929 |
| 2024-11-21 | 6.83 | $7.30 | 723231 |
| 2024-11-20 | 6.78 | $7.49 | 818400 |
| 2024-11-19 | 6.72 | $7.59 | 1.1M |
| 2024-11-18 | 6.65 | $7.81 | 742442 |
| 2024-11-15 | 6.56 | $7.58 | 628951 |
| 2024-11-14 | 6.50 | $7.19 | 1.3M |
| 2024-11-13 | 6.46 | $7.48 | 888704 |
| 2024-11-12 | 6.40 | $7.23 | 947245 |
| 2024-11-11 | 6.36 | $7.22 | 1.2M |
| 2024-11-08 | 6.30 | $6.55 | 991684 |
| 2024-11-07 | 6.29 | $6.45 | 1.1M |
| 2024-11-06 | 6.28 | $6.48 | 869491 |
| 2024-11-05 | 6.26 | $6.43 | 676200 |
| 2024-11-04 | 6.26 | $6.34 | 652600 |
| 2024-11-01 | 6.26 | $6.34 | 821618 |
| 2024-10-31 | 6.26 | $6.19 | 895936 |
| 2024-10-30 | 6.27 | $6.25 | 538800 |
| 2024-10-29 | 6.30 | $6.35 | 621900 |
| 2024-10-28 | 6.34 | $6.18 | 698400 |
| 2024-10-25 | 6.40 | $6.16 | 586400 |
| 2024-10-24 | 6.46 | $6.28 | 592600 |
| 2024-10-23 | 6.50 | $6.32 | 749297 |
| 2024-10-22 | 6.52 | $6.09 | 810004 |
| 2024-10-21 | 6.57 | $6.16 | 958900 |
| 2024-10-18 | 6.62 | $6.33 | 698825 |
| 2024-10-17 | 6.66 | $6.33 | 693000 |
| 2024-10-16 | 6.70 | $6.40 | 728100 |
| 2024-10-15 | 6.74 | $6.28 | 756500 |
| 2024-10-14 | 6.79 | $6.13 | 563700 |
| 2024-10-11 | 6.85 | $6.27 | 966721 |
| 2024-10-10 | 6.92 | $6.26 | 1.2M |
| 2024-10-09 | 6.98 | $6.07 | 922343 |
| 2024-10-08 | 7.06 | $6.45 | 702754 |
| 2024-10-07 | 7.09 | $6.40 | 775611 |
| 2024-10-04 | 7.14 | $6.35 | 785355 |
| 2024-10-03 | 7.22 | $6.33 | 801537 |
| 2024-10-02 | 7.32 | $6.87 | 622636 |
| 2024-10-01 | 7.39 | $7.11 | 601708 |
| 2024-09-30 | 7.47 | $7.37 | 747700 |
| 2024-09-27 | 7.55 | $7.36 | 899900 |
| 2024-09-26 | 7.64 | $7.07 | 989734 |
| 2024-09-25 | 7.74 | $6.85 | 952467 |
| 2024-09-24 | 7.86 | $6.93 | 1.3M |
| 2024-09-23 | 8.02 | $7.22 | 2.2M |
| 2024-09-20 | 8.16 | $7.06 | 13.9M |
| 2024-09-19 | 8.28 | $7.16 | 1.4M |
| 2024-09-18 | 8.41 | $7.32 | 1.3M |
| 2024-09-17 | 8.53 | $7.21 | 1.0M |
| 2024-09-16 | 8.66 | $7.30 | 1.4M |
| 2024-09-13 | 8.78 | $7.65 | 899937 |
| 2024-09-12 | 8.89 | $7.57 | 1.0M |
| 2024-09-11 | 8.99 | $7.62 | 1.2M |
| 2024-09-10 | 9.09 | $7.06 | 1.5M |
| 2024-09-09 | 9.19 | $7.30 | 2.1M |
| 2024-09-06 | 9.32 | $8.00 | 699869 |
| 2024-09-05 | 9.44 | $8.35 | 586343 |
| 2024-09-04 | 9.55 | $8.35 | 880700 |
| 2024-09-03 | 9.65 | $8.65 | 980410 |
| 2024-08-30 | 9.73 | $8.93 | 768822 |
| 2024-08-29 | 9.82 | $9.29 | 734600 |
| 2024-08-28 | 9.90 | $9.03 | 439169 |
| 2024-08-27 | 10.01 | $9.25 | 574739 |
| 2024-08-26 | 10.11 | $10.06 | 628736 |
| 2024-08-23 | 10.15 | $10.00 | 737716 |
| 2024-08-22 | 10.18 | $9.57 | 712900 |
| 2024-08-21 | 10.22 | $9.73 | 472544 |
| 2024-08-20 | 10.25 | $9.68 | 578708 |
| 2024-08-19 | 10.28 | $9.75 | 545000 |
| 2024-08-16 | 10.30 | $9.79 | 487200 |
| 2024-08-15 | 10.31 | $9.87 | 576411 |
| 2024-08-14 | 10.36 | $9.60 | 949687 |
| 2024-08-13 | 10.42 | $9.45 | 1.2M |
| 2024-08-12 | 10.49 | $9.05 | 1.1M |
| 2024-08-09 | 10.55 | $10.07 | 918117 |
| 2024-08-08 | 10.56 | $10.40 | 699342 |
| 2024-08-07 | 10.57 | $10.49 | 806500 |
| 2024-08-06 | 10.55 | $10.24 | 660300 |
| 2024-08-05 | 10.53 | $10.25 | 942347 |
| 2024-08-02 | 10.55 | $10.86 | 625800 |
| 2024-08-01 | 10.56 | $10.95 | 600500 |
| 2024-07-31 | 10.56 | $11.22 | 554200 |
| 2024-07-30 | 10.54 | $11.18 | 540518 |
| 2024-07-29 | 10.50 | $10.75 | 499845 |
| 2024-07-26 | 10.49 | $10.72 | 404200 |
| 2024-07-25 | 10.49 | $10.39 | 371305 |
| 2024-07-24 | 10.50 | $10.28 | 460722 |
| 2024-07-23 | 10.52 | $10.23 | 607700 |
| 2024-07-22 | 10.59 | $10.14 | 707500 |
| 2024-07-19 | 10.70 | $10.14 | 422800 |
| 2024-07-18 | 10.81 | $10.72 | 494700 |
| 2024-07-17 | 10.87 | $10.95 | 585528 |
| 2024-07-16 | 10.94 | $10.72 | 684318 |
| 2024-07-15 | 11.02 | $10.25 | 569300 |
| 2024-07-12 | 11.16 | $10.40 | 537742 |
| 2024-07-11 | 11.29 | $10.46 | 555013 |
| 2024-07-10 | 11.43 | $10.14 | 600400 |
| 2024-07-09 | 11.59 | $9.77 | 708616 |
| 2024-07-08 | 11.76 | $10.80 | 877097 |
| 2024-07-05 | 11.89 | $10.99 | 925536 |
| 2024-07-03 | 12.02 | $10.97 | 327933 |
| 2024-07-02 | 12.15 | $10.70 | 691300 |
| 2024-07-01 | 12.29 | $10.40 | 721500 |
| 2024-06-28 | 12.44 | $10.54 | 1.9M |
| 2024-06-27 | 12.57 | $10.80 | 864400 |
| 2024-06-26 | 12.68 | $10.65 | 863952 |
| 2024-06-25 | 12.81 | $10.70 | 1.4M |
| 2024-06-24 | 12.94 | $11.51 | 1.2M |
| 2024-06-21 | 13.03 | $12.44 | 6.2M |
| 2024-06-20 | 13.09 | $12.23 | 724700 |
| 2024-06-18 | 13.15 | $12.05 | 793306 |
| 2024-06-17 | 13.22 | $12.23 | 713400 |
| 2024-06-14 | 13.29 | $12.42 | 488937 |
| 2024-06-13 | 13.36 | $12.94 | 472500 |
| 2024-06-12 | 13.39 | $13.07 | 523042 |
| 2024-06-11 | 13.43 | $13.25 | 554691 |
| 2024-06-10 | 13.45 | $13.25 | 783828 |
| 2024-06-07 | 13.45 | $13.24 | 382702 |
| 2024-06-06 | 13.42 | $13.49 | 322904 |
| 2024-06-05 | 13.37 | $13.47 | 503011 |
| 2024-06-04 | 13.31 | $13.55 | 872002 |
| 2024-06-03 | 13.24 | $13.53 | 736100 |
| 2024-05-31 | 13.18 | $13.35 | 1.4M |
| 2024-05-30 | 13.12 | $13.16 | 378129 |
| 2024-05-29 | 13.06 | $13.04 | 398314 |
| 2024-05-28 | 12.99 | $13.35 | 476500 |
| 2024-05-24 | 12.94 | $13.24 | 639200 |
| 2024-05-23 | 12.89 | $13.24 | 488524 |
| 2024-05-22 | 12.84 | $13.64 | 423813 |
| 2024-05-21 | 12.79 | $13.41 | 489333 |
| 2024-05-20 | 12.75 | $13.48 | 538249 |
| 2024-05-17 | 12.71 | $13.65 | 529537 |
| 2024-05-16 | 12.68 | $13.86 | 581831 |
| 2024-05-15 | 12.62 | $13.59 | 833993 |
| 2024-05-14 | 12.56 | $13.89 | 688900 |
| 2024-05-13 | 12.48 | $13.51 | 907647 |
| 2024-05-10 | 12.40 | $13.22 | 1.3M |
| 2024-05-09 | 12.35 | $12.78 | 967500 |
| 2024-05-08 | 12.32 | $12.42 | 757200 |
| 2024-05-07 | 12.31 | $12.25 | 486447 |
| 2024-05-06 | 12.34 | $12.20 | 415847 |
| 2024-05-03 | 12.36 | $12.41 | 444068 |
| 2024-05-02 | 12.37 | $12.15 | 453400 |
| 2024-05-01 | 12.38 | $11.83 | 520700 |
| 2024-04-30 | 12.44 | $11.76 | 661400 |
| 2024-04-29 | 12.51 | $12.28 | 469629 |
| 2024-04-26 | 12.57 | $12.31 | 429626 |
| 2024-04-25 | 12.64 | $12.24 | 470633 |
| 2024-04-24 | 12.72 | $12.47 | 440033 |
| 2024-04-23 | 12.74 | $12.75 | 568329 |
| 2024-04-22 | 12.72 | $12.64 | 558150 |
| 2024-04-19 | 12.71 | $13.01 | 516555 |
| 2024-04-18 | 12.69 | $12.70 | 788400 |
| 2024-04-17 | 12.69 | $12.36 | 504824 |
| 2024-04-16 | 12.70 | $12.28 | 574700 |
| 2024-04-15 | 12.73 | $12.01 | 795700 |
| 2024-04-12 | 12.79 | $12.05 | 540600 |
| 2024-04-11 | 12.83 | $12.25 | 555391 |
| 2024-04-10 | 12.88 | $12.20 | 653400 |
| 2024-04-09 | 12.92 | $12.99 | 366839 |
| 2024-04-08 | 12.93 | $12.53 | 456600 |
| 2024-04-05 | 12.94 | $12.52 | 621100 |
| 2024-04-04 | 12.95 | $12.48 | 410640 |
| 2024-04-03 | 12.97 | $12.89 | 390224 |
| 2024-04-02 | 12.96 | $13.14 | 488068 |
| 2024-04-01 | 12.94 | $13.48 | 435000 |
| 2024-03-28 | 12.90 | $13.83 | 446800 |
| 2024-03-27 | 12.83 | $13.75 | 622700 |
| 2024-03-26 | 12.76 | $12.84 | 482700 |
| 2024-03-25 | 12.74 | $12.50 | 515244 |
| 2024-03-22 | 12.73 | $12.30 | 464543 |
| 2024-03-21 | 12.74 | $12.69 | 664977 |
| 2024-03-20 | 12.72 | $12.71 | 595900 |
| 2024-03-19 | 12.72 | $12.61 | 654000 |
| 2024-03-18 | 12.74 | $12.86 | 871500 |
| 2024-03-15 | 12.78 | $13.25 | 4.4M |
| 2024-03-14 | 12.81 | $12.83 | 985518 |
| 2024-03-13 | 13.04 | $13.20 | 846645 |
| 2024-03-12 | 13.25 | $13.06 | 954844 |
| 2024-03-11 | 13.54 | $13.13 | 965234 |
| 2024-03-08 | 13.76 | $12.74 | 570700 |
| 2024-03-07 | 14.01 | $12.80 | 714903 |
| 2024-03-06 | 14.24 | $12.82 | 683100 |
| 2024-03-05 | 14.49 | $12.57 | 584561 |
| 2024-03-04 | 14.75 | $12.80 | 987788 |
| 2024-03-01 | 15.02 | $12.64 | 590936 |
| 2024-02-29 | 15.33 | $12.50 | 1.0M |
| 2024-02-28 | 15.63 | $12.38 | 779900 |
| 2024-02-27 | 15.95 | $12.37 | 593621 |
| 2024-02-26 | 16.27 | $12.34 | 822135 |
| 2024-02-23 | 16.59 | $12.58 | 818447 |
| 2024-02-22 | 16.91 | $12.29 | 909511 |
| 2024-02-21 | 17.21 | $12.66 | 1.2M |
| 2024-02-20 | 17.49 | $13.03 | 1.5M |
| 2024-02-16 | 17.74 | $13.69 | 2.2M |
| 2024-02-15 | 17.93 | $13.82 | 3.0M |
| 2024-02-14 | 18.10 | $17.43 | 905844 |
| 2024-02-13 | 18.10 | $17.39 | 897109 |
| 2024-02-12 | 18.11 | $18.72 | 757853 |
| 2024-02-09 | 18.08 | $17.60 | 774000 |
| 2024-02-08 | 18.12 | $17.82 | 878648 |
| 2024-02-07 | 18.17 | $17.44 | 649700 |
| 2024-02-06 | 18.22 | $17.75 | 544313 |
| 2024-02-05 | 18.29 | $17.72 | 582000 |
| 2024-02-02 | 18.33 | $18.16 | 414400 |
| 2024-02-01 | 18.37 | $18.88 | 418900 |
| 2024-01-31 | 18.39 | $18.56 | 1.9M |
| 2024-01-30 | 18.48 | $18.69 | 498600 |
| 2024-01-29 | 18.51 | $18.86 | 546200 |
| 2024-01-26 | 18.54 | $18.76 | 382900 |
| 2024-01-25 | 18.56 | $18.96 | 479854 |
| 2024-01-24 | 18.58 | $18.29 | 476825 |
| 2024-01-23 | 18.63 | $18.29 | 685437 |
| 2024-01-22 | 18.69 | $18.01 | 770400 |
| 2024-01-19 | 18.76 | $17.38 | 724713 |
| 2024-01-18 | 18.87 | $17.37 | 526800 |
| 2024-01-17 | 18.97 | $17.28 | 539000 |
| 2024-01-16 | 19.07 | $17.66 | 526835 |
| 2024-01-12 | 19.18 | $18.12 | 369902 |
| 2024-01-11 | 19.23 | $18.46 | 551131 |
| 2024-01-10 | 19.21 | $18.77 | 511115 |
| 2024-01-09 | 19.18 | $18.49 | 487014 |
| 2024-01-08 | 19.14 | $18.99 | 437100 |
| 2024-01-05 | 19.09 | $18.63 | 441500 |
| 2024-01-04 | 19.04 | $18.93 | 615109 |
| 2024-01-03 | 18.95 | $19.24 | 949110 |
| 2024-01-02 | 18.87 | $20.32 | 632200 |
| 2023-12-29 | 18.73 | $19.42 | 530700 |
| 2023-12-28 | 18.61 | $19.38 | 380300 |
| 2023-12-27 | 18.48 | $19.25 | 449600 |
| 2023-12-26 | 18.35 | $19.22 | 373200 |
| 2023-12-22 | 18.22 | $19.34 | 370100 |
| 2023-12-21 | 18.12 | $19.59 | 472046 |
| 2023-12-20 | 17.99 | $19.29 | 678100 |
| 2023-12-19 | 17.88 | $19.68 | 825500 |
| 2023-12-18 | 17.78 | $19.28 | 567727 |
| 2023-12-15 | 17.71 | $19.35 | 4.4M |
| 2023-12-14 | 17.63 | $19.79 | 711873 |
| 2023-12-13 | 17.55 | $19.10 | 754848 |
| 2023-12-12 | 17.48 | $18.22 | 508500 |
| 2023-12-11 | 17.39 | $18.09 | 702443 |
| 2023-12-08 | 17.31 | $17.74 | 391200 |
| 2023-12-07 | 17.25 | $18.03 | 413800 |
| 2023-12-06 | 17.17 | $17.53 | 463118 |
| 2023-12-05 | 17.15 | $17.19 | 426800 |
| 2023-12-04 | 17.16 | $17.62 | 441100 |
| 2023-12-01 | 17.18 | $17.56 | 537800 |
| 2023-11-30 | 17.15 | $17.02 | 509620 |
| 2023-11-29 | 17.23 | $16.75 | 434100 |
| 2023-11-28 | 17.34 | $16.62 | 398900 |
| 2023-11-27 | 17.46 | $16.67 | 367800 |
| 2023-11-24 | 17.55 | $17.27 | 213640 |
| 2023-11-22 | 17.65 | $16.96 | 432000 |
| 2023-11-21 | 17.77 | $17.18 | 520700 |
| 2023-11-20 | 17.88 | $17.53 | 574518 |
| 2023-11-17 | 17.96 | $18.00 | 583300 |
| 2023-11-16 | 18.04 | $17.75 | 541530 |
| 2023-11-15 | 18.14 | $18.21 | 905336 |
| 2023-11-14 | 18.21 | $17.71 | 555700 |
| 2023-11-13 | 18.30 | $16.33 | 448700 |
| 2023-11-10 | 18.44 | $16.52 | 455933 |
| 2023-11-09 | 18.53 | $16.60 | 501298 |
| 2023-11-08 | 18.62 | $16.38 | 464400 |
| 2023-11-07 | 18.75 | $17.22 | 578300 |
| 2023-11-06 | 18.86 | $17.35 | 728700 |
| 2023-11-03 | 18.96 | $17.99 | 884631 |
| 2023-11-02 | 19.03 | $16.86 | 1.5M |
| 2023-11-01 | 19.16 | $18.62 | 750822 |
| 2023-10-31 | 19.25 | $18.99 | 735400 |
| 2023-10-30 | 19.33 | $19.11 | 490400 |
| 2023-10-27 | 19.41 | $18.48 | 508004 |
| 2023-10-26 | 19.55 | $19.29 | 470713 |
| 2023-10-25 | 19.66 | $19.33 | 422900 |
| 2023-10-24 | 19.75 | $19.37 | 393132 |
| 2023-10-23 | 19.86 | $19.16 | 567800 |
| 2023-10-20 | 20.04 | $19.51 | 701318 |
| 2023-10-19 | 20.23 | $19.74 | 873311 |
| 2023-10-18 | 20.43 | $19.61 | 413000 |
| 2023-10-17 | 20.65 | $19.47 | 588900 |
| 2023-10-16 | 20.86 | $19.15 | 750100 |
| 2023-10-13 | 21.08 | $18.35 | 507900 |
| 2023-10-12 | 21.37 | $18.36 | 659620 |
| 2023-10-11 | 21.65 | $18.96 | 419030 |
| 2023-10-10 | 21.86 | $19.52 | 489100 |
| 2023-10-09 | 22.02 | $19.29 | 524100 |
| 2023-10-06 | 22.21 | $19.39 | 672832 |
| 2023-10-05 | 22.40 | $19.46 | 473500 |
| 2023-10-04 | 22.57 | $20.39 | 481356 |
| 2023-10-03 | 22.71 | $20.70 | 473113 |
| 2023-10-02 | 22.84 | $20.76 | 872100 |
| 2023-09-29 | 23.01 | $21.21 | 552425 |
| 2023-09-28 | 23.14 | $21.54 | 646724 |
| 2023-09-27 | 23.28 | $21.02 | 779500 |
| 2023-09-26 | 23.42 | $21.57 | 484300 |
| 2023-09-25 | 23.53 | $22.77 | 441500 |
| 2023-09-22 | 23.58 | $23.28 | 434496 |
| 2023-09-21 | 23.58 | $23.85 | 392607 |
| 2023-09-20 | 23.56 | $23.86 | 408028 |
| 2023-09-19 | 23.57 | $23.73 | 459340 |
| 2023-09-18 | 23.59 | $23.67 | 449005 |
| 2023-09-15 | 23.63 | $24.01 | 2.7M |
| 2023-09-14 | 23.64 | $23.95 | 454700 |
| 2023-09-13 | 23.65 | $23.15 | 592012 |
| 2023-09-12 | 23.74 | $22.77 | 466953 |
| 2023-09-11 | 23.87 | $23.02 | 503200 |
| 2023-09-08 | 23.97 | $23.20 | 348838 |
| 2023-09-07 | 24.08 | $22.95 | 500217 |
| 2023-09-06 | 24.20 | $23.21 | 465000 |
| 2023-09-05 | 24.32 | $23.35 | 436418 |
| 2023-09-01 | 24.49 | $23.99 | 330100 |
| 2023-08-31 | 24.60 | $23.89 | 376800 |
| 2023-08-30 | 24.75 | $24.31 | 427476 |
| 2023-08-29 | 24.91 | $23.82 | 362400 |
| 2023-08-28 | 25.20 | $23.73 | 438148 |
| 2023-08-25 | 25.49 | $23.76 | 484318 |
| 2023-08-24 | 25.79 | $23.32 | 800618 |
| 2023-08-23 | 26.11 | $23.60 | 435100 |
| 2023-08-22 | 26.43 | $24.02 | 370000 |
| 2023-08-21 | 26.72 | $24.15 | 459039 |
| 2023-08-18 | 26.96 | $24.34 | 481400 |
| 2023-08-17 | 27.18 | $24.20 | 643622 |
| 2023-08-16 | 27.42 | $24.30 | 337000 |
| 2023-08-15 | 27.68 | $24.84 | 328600 |
| 2023-08-14 | 27.89 | $25.31 | 576104 |
| 2023-08-11 | 28.06 | $25.19 | 444557 |
| 2023-08-10 | 28.27 | $25.37 | 429031 |
| 2023-08-09 | 28.51 | $25.26 | 523700 |
| 2023-08-08 | 28.73 | $25.72 | 534384 |
| 2023-08-07 | 28.93 | $26.63 | 567328 |
| 2023-08-04 | 29.10 | $26.24 | 879300 |
| 2023-08-03 | 29.32 | $26.86 | 729600 |
| 2023-08-02 | 29.60 | $27.47 | 1.0M |
| 2023-08-01 | 29.89 | $29.74 | 1.1M |
| 2023-07-31 | 30.08 | $29.39 | 8.1M |
| 2023-07-28 | 30.27 | $29.92 | 982404 |
| 2023-07-27 | 30.42 | $29.63 | 775342 |
| 2023-07-26 | 30.57 | $30.02 | 910000 |
| 2023-07-25 | 30.71 | $29.89 | 868805 |
| 2023-07-24 | 30.85 | $28.90 | 790300 |
| 2023-07-21 | 31.01 | $28.64 | 663944 |
| 2023-07-20 | 31.20 | $29.04 | 698850 |
| 2023-07-19 | 31.39 | $29.48 | 791271 |
| 2023-07-18 | 31.55 | $29.12 | 800903 |
| 2023-07-17 | 31.77 | $28.75 | 913111 |
| 2023-07-14 | 32.00 | $29.42 | 769435 |
| 2023-07-13 | 32.21 | $30.06 | 749600 |
| 2023-07-12 | 32.38 | $29.67 | 891019 |
| 2023-07-11 | 32.58 | $29.79 | 666321 |
| 2023-07-10 | 32.81 | $29.92 | 897626 |
| 2023-07-07 | 33.08 | $30.69 | 1.5M |
| 2023-07-06 | 33.31 | $32.46 | 553212 |
| 2023-07-05 | 33.42 | $33.17 | 1.1M |
| 2023-07-03 | 33.45 | $33.54 | 1.7M |
| 2023-06-30 | 33.51 | $33.20 | 1.2M |
| 2023-06-29 | 33.53 | $33.04 | 434900 |
| 2023-06-28 | 33.54 | $32.65 | 455600 |
| 2023-06-27 | 33.61 | $32.79 | 340439 |
| 2023-06-26 | 33.70 | $32.66 | 503900 |
| 2023-06-23 | 33.79 | $32.11 | 1.3M |
| 2023-06-22 | 33.93 | $32.51 | 788246 |
| 2023-06-21 | 34.07 | $32.80 | 592142 |
| 2023-06-20 | 34.21 | $32.66 | 881527 |
| 2023-06-16 | 34.39 | $33.52 | 2.0M |
| 2023-06-15 | 34.53 | $33.43 | 608400 |
| 2023-06-14 | 34.70 | $33.45 | 1.5M |
| 2023-06-13 | 34.86 | $33.48 | 545900 |
| 2023-06-12 | 35.05 | $33.70 | 942441 |
| 2023-06-09 | 35.22 | $34.47 | 324900 |
| 2023-06-08 | 35.38 | $35.19 | 232400 |
| 2023-06-07 | 35.48 | $35.45 | 480100 |
| 2023-06-06 | 35.59 | $34.63 | 303300 |
| 2023-06-05 | 35.77 | $33.74 | 331029 |
| 2023-06-02 | 36.03 | $34.64 | 408400 |
| 2023-06-01 | 36.22 | $33.62 | 385513 |
| 2023-05-31 | 36.52 | $33.33 | 423647 |
| 2023-05-30 | 36.85 | $34.00 | 306000 |
| 2023-05-26 | 37.15 | $34.55 | 338143 |
| 2023-05-25 | 37.40 | $34.60 | 248000 |
| 2023-05-24 | 37.64 | $34.84 | 281420 |
| 2023-05-23 | 37.87 | $35.21 | 438800 |
| 2023-05-22 | 38.11 | $35.66 | 395918 |
| 2023-05-19 | 38.37 | $36.25 | 507640 |
| 2023-05-18 | 38.63 | $36.43 | 298105 |
| 2023-05-17 | 38.87 | $36.71 | 295900 |
| 2023-05-16 | 39.07 | $36.60 | 272116 |
| 2023-05-15 | 39.29 | $37.42 | 212700 |
| 2023-05-12 | 39.45 | $37.10 | 215049 |
| 2023-05-11 | 39.62 | $37.58 | 197033 |
| 2023-05-10 | 39.78 | $37.29 | 241428 |
| 2023-05-09 | 39.94 | $37.67 | 181600 |
| 2023-05-08 | 40.11 | $38.19 | 199500 |
| 2023-05-05 | 40.24 | $38.87 | 273600 |
| 2023-05-04 | 40.32 | $38.40 | 491100 |
| 2023-05-03 | 40.40 | $39.72 | 486849 |
| 2023-05-02 | 40.40 | $39.86 | 431600 |
| 2023-05-01 | 40.43 | $40.04 | 263600 |
| 2023-04-28 | 40.39 | $39.46 | 1.6M |
| 2023-04-27 | 40.38 | $39.49 | 351400 |
| 2023-04-26 | 40.38 | $39.53 | 297600 |
| 2023-04-25 | 40.38 | $39.83 | 218906 |
| 2023-04-24 | 40.38 | $41.02 | 209300 |
| 2023-04-21 | 40.27 | $41.37 | 250800 |
| 2023-04-20 | 40.12 | $41.16 | 216121 |
| 2023-04-19 | 39.97 | $40.86 | 238300 |
| 2023-04-18 | 39.88 | $40.92 | 289903 |
| 2023-04-17 | 39.80 | $40.65 | 248600 |
| 2023-04-14 | 39.68 | $40.49 | 236613 |
| 2023-04-13 | 39.63 | $40.68 | 276000 |
| 2023-04-12 | 39.54 | $40.49 | 337124 |
| 2023-04-11 | 39.54 | $41.10 | 309622 |
| 2023-04-10 | 39.46 | $40.91 | 413016 |
| 2023-04-06 | 39.38 | $40.34 | 288027 |
| 2023-04-05 | 39.34 | $40.00 | 252546 |
| 2023-04-04 | 39.32 | $39.74 | 346000 |
| 2023-04-03 | 39.32 | $40.42 | 390922 |
| 2023-03-31 | 39.30 | $39.31 | 353522 |
| 2023-03-30 | 39.43 | $39.20 | 209495 |
| 2023-03-29 | 39.53 | $39.50 | 182704 |
| 2023-03-28 | 39.59 | $39.66 | 238530 |
| 2023-03-27 | 39.60 | $39.69 | 266600 |
| 2023-03-24 | 39.69 | $38.94 | 271800 |
| 2023-03-23 | 39.78 | $38.41 | 210407 |
| 2023-03-22 | 39.93 | $38.17 | 370311 |
| 2023-03-21 | 40.09 | $38.93 | 531624 |
| 2023-03-20 | 40.22 | $39.38 | 608210 |
| 2023-03-17 | 40.44 | $38.20 | 1.7M |
| 2023-03-16 | 40.70 | $39.49 | 355800 |
| 2023-03-15 | 41.00 | $38.85 | 514122 |
| 2023-03-14 | 41.22 | $40.49 | 448624 |
| 2023-03-13 | 41.39 | $39.54 | 439030 |
| 2023-03-10 | 41.54 | $39.24 | 305939 |
| 2023-03-09 | 41.72 | $39.59 | 335100 |
| 2023-03-08 | 41.94 | $39.74 | 217349 |
| 2023-03-07 | 42.17 | $39.69 | 285326 |
| 2023-03-06 | 42.36 | $40.01 | 336900 |
| 2023-03-03 | 42.57 | $41.88 | 363300 |
| 2023-03-02 | 42.67 | $41.13 | 367537 |
| 2023-03-01 | 42.83 | $40.70 | 553226 |
| 2023-02-28 | 42.94 | $39.84 | 1.1M |
| 2023-02-27 | 43.06 | $41.50 | 556912 |
| 2023-02-24 | 43.11 | $40.87 | 374500 |
| 2023-02-23 | 43.21 | $41.32 | 510000 |
| 2023-02-22 | 43.34 | $41.46 | 604839 |
| 2023-02-21 | 43.45 | $41.53 | 475823 |
| 2023-02-17 | 43.48 | $43.75 | 660719 |
| 2023-02-16 | 43.40 | $43.47 | 1.1M |
| 2023-02-15 | 43.26 | $45.38 | 735879 |
| 2023-02-14 | 43.05 | $43.32 | 315649 |
| 2023-02-13 | 42.98 | $43.74 | 274200 |
| 2023-02-10 | 42.88 | $42.54 | 279100 |
| 2023-02-09 | 42.88 | $43.03 | 347904 |
| 2023-02-08 | 42.86 | $43.90 | 311001 |
| 2023-02-07 | 42.87 | $44.32 | 423302 |
| 2023-02-06 | 42.83 | $43.41 | 289400 |
| 2023-02-03 | 42.83 | $44.23 | 545900 |
| 2023-02-02 | 42.76 | $43.93 | 445800 |
| 2023-02-01 | 42.69 | $44.28 | 476809 |
| 2023-01-31 | 42.59 | $42.88 | 4.5M |
| 2023-01-30 | 42.55 | $42.29 | 606010 |
| 2023-01-27 | 42.56 | $42.56 | 391322 |
| 2023-01-26 | 42.51 | $42.91 | 623500 |
| 2023-01-25 | 42.49 | $43.77 | 702006 |
| 2023-01-24 | 42.38 | $43.78 | 463400 |
| 2023-01-23 | 42.27 | $42.14 | 421622 |
| 2023-01-20 | 42.22 | $42.12 | 479128 |
| 2023-01-19 | 42.14 | $40.65 | 610313 |
| 2023-01-18 | 42.09 | $41.21 | 418600 |
| 2023-01-17 | 42.04 | $41.87 | 284737 |
| 2023-01-13 | 41.93 | $41.75 | 396800 |
| 2023-01-12 | 41.92 | $42.62 | 457800 |
| 2023-01-11 | 41.85 | $42.64 | 445827 |
| 2023-01-10 | 41.75 | $44.01 | 397300 |
| 2023-01-09 | 41.54 | $43.60 | 412835 |
| 2023-01-06 | 41.38 | $43.28 | 332925 |
| 2023-01-05 | 41.27 | $42.94 | 321900 |
| 2023-01-04 | 41.19 | $42.54 | 508000 |
| 2023-01-03 | 41.14 | $42.25 | 519921 |
| 2022-12-30 | 41.14 | $42.16 | 402700 |
| 2022-12-29 | 41.07 | $42.34 | 444200 |
| 2022-12-28 | 41.04 | $41.61 | 448900 |
| 2022-12-27 | 41.08 | $42.52 | 365000 |
| 2022-12-23 | 40.96 | $41.57 | 417033 |
| 2022-12-22 | 40.82 | $41.48 | 599800 |
| 2022-12-21 | 40.67 | $41.29 | 442629 |
| 2022-12-20 | 40.58 | $40.43 | 481500 |
| 2022-12-19 | 40.44 | $39.61 | 418300 |
| 2022-12-16 | 40.38 | $40.33 | 1.4M |
| 2022-12-15 | 40.26 | $39.66 | 402748 |
| 2022-12-14 | 40.15 | $41.48 | 384432 |
| 2022-12-13 | 39.98 | $41.33 | 593904 |
| 2022-12-12 | 39.80 | $40.63 | 494100 |
| 2022-12-09 | 39.71 | $39.65 | 548200 |
| 2022-12-08 | 39.62 | $40.52 | 460500 |
| 2022-12-07 | 39.37 | $40.98 | 459212 |
| 2022-12-06 | 39.08 | $41.35 | 302115 |
| 2022-12-05 | 38.79 | $41.62 | 408300 |
| 2022-12-02 | 38.42 | $42.19 | 484900 |
| 2022-12-01 | 37.90 | $40.84 | 647800 |
| 2022-11-30 | 37.69 | $41.71 | 11.3M |
| 2022-11-29 | 37.56 | $42.45 | 1.5M |
| 2022-11-28 | 37.35 | $40.00 | 551674 |
| 2022-11-25 | 37.36 | $38.84 | 185700 |
| 2022-11-23 | 37.37 | $38.54 | 456700 |
| 2022-11-22 | 37.36 | $39.36 | 443624 |
| 2022-11-21 | 37.30 | $37.79 | 334000 |
| 2022-11-18 | 37.24 | $38.38 | 415638 |
| 2022-11-17 | 37.15 | $37.81 | 402028 |
| 2022-11-16 | 37.05 | $37.49 | 346300 |
| 2022-11-15 | 36.99 | $38.09 | 525818 |
| 2022-11-14 | 36.93 | $37.78 | 628538 |
| 2022-11-11 | 36.83 | $38.81 | 446001 |
| 2022-11-10 | 36.63 | $37.82 | 647200 |
| 2022-11-09 | 36.52 | $35.51 | 553922 |
| 2022-11-08 | 36.53 | $35.30 | 672100 |
| 2022-11-07 | 36.57 | $35.49 | 925629 |
| 2022-11-04 | 36.56 | $34.15 | 1.3M |
| 2022-11-03 | 36.63 | $31.79 | 1.7M |
| 2022-11-02 | 36.85 | $36.71 | 447300 |
| 2022-11-01 | 36.81 | $39.17 | 613300 |
| 2022-10-31 | 36.65 | $38.19 | 4.2M |
| 2022-10-28 | 36.45 | $40.16 | 537400 |
| 2022-10-27 | 36.11 | $39.04 | 565800 |
| 2022-10-26 | 35.85 | $38.35 | 576100 |
| 2022-10-25 | 35.70 | $38.10 | 620406 |
| 2022-10-24 | 35.56 | $36.61 | 463700 |
| 2022-10-21 | 35.53 | $36.71 | 453846 |
| 2022-10-20 | 35.52 | $35.74 | 330125 |
| 2022-10-19 | 35.57 | $36.24 | 407700 |
| 2022-10-18 | 35.61 | $36.94 | 367916 |
| 2022-10-17 | 35.63 | $35.86 | 508931 |
| 2022-10-14 | 35.72 | $34.77 | 398900 |
| 2022-10-13 | 35.86 | $35.64 | 418935 |
| 2022-10-12 | 35.92 | $35.69 | 388115 |
| 2022-10-11 | 36.00 | $36.11 | 414213 |
| 2022-10-10 | 36.13 | $35.19 | 280100 |
| 2022-10-07 | 36.40 | $35.53 | 379100 |
| 2022-10-06 | 36.65 | $36.20 | 374400 |
| 2022-10-05 | 36.80 | $36.05 | 492616 |
| 2022-10-04 | 36.98 | $35.86 | 578100 |
| 2022-10-03 | 37.14 | $34.16 | 653109 |
| 2022-09-30 | 37.44 | $33.37 | 533938 |
| 2022-09-29 | 37.81 | $33.86 | 436209 |
| 2022-09-28 | 38.17 | $35.36 | 465300 |
| 2022-09-27 | 38.49 | $35.36 | 415711 |
| 2022-09-26 | 38.84 | $35.96 | 355300 |
| 2022-09-23 | 39.16 | $36.43 | 411700 |
| 2022-09-22 | 39.51 | $36.85 | 287700 |
| 2022-09-21 | 39.80 | $36.97 | 297521 |
| 2022-09-20 | 40.10 | $37.35 | 337735 |
| 2022-09-19 | 40.43 | $37.78 | 319000 |
| 2022-09-16 | 40.82 | $37.38 | 676718 |
| 2022-09-15 | 41.31 | $37.03 | 424239 |
| 2022-09-14 | 41.80 | $37.17 | 475100 |
| 2022-09-13 | 42.29 | $38.68 | 451900 |
| 2022-09-12 | 42.69 | $40.64 | 324500 |
| 2022-09-09 | 42.95 | $40.49 | 296200 |
| 2022-09-08 | 43.20 | $39.32 | 300212 |
| 2022-09-07 | 43.49 | $39.54 | 393312 |
| 2022-09-06 | 43.68 | $39.08 | 375227 |
| 2022-09-02 | 43.94 | $40.27 | 374202 |
| 2022-09-01 | 44.09 | $40.71 | 329700 |
| 2022-08-31 | 44.28 | $40.94 | 378200 |
| 2022-08-30 | 44.48 | $41.90 | 259115 |
| 2022-08-29 | 44.56 | $42.40 | 275900 |
| 2022-08-26 | 44.67 | $42.28 | 264100 |
| 2022-08-25 | 44.73 | $43.42 | 367723 |
| 2022-08-24 | 44.75 | $42.70 | 287200 |
| 2022-08-23 | 44.78 | $42.92 | 342900 |
| 2022-08-22 | 44.76 | $43.86 | 265600 |
| 2022-08-19 | 44.70 | $45.58 | 353000 |
| 2022-08-18 | 44.56 | $47.20 | 289100 |
| 2022-08-17 | 44.34 | $46.97 | 318910 |
| 2022-08-16 | 44.13 | $46.94 | 324001 |
| 2022-08-15 | 43.91 | $46.54 | 349700 |
| 2022-08-12 | 43.66 | $45.97 | 286600 |
| 2022-08-11 | 43.44 | $45.45 | 323213 |
| 2022-08-10 | 43.23 | $45.20 | 313845 |
| 2022-08-09 | 43.08 | $43.17 | 281811 |
| 2022-08-08 | 43.04 | $44.30 | 329507 |
| 2022-08-05 | 42.92 | $43.35 | 520423 |
| 2022-08-04 | 42.82 | $44.60 | 377600 |
| 2022-08-03 | 42.77 | $44.87 | 234237 |
| 2022-08-02 | 42.75 | $43.54 | 293200 |
| 2022-08-01 | 42.84 | $44.56 | 412500 |
| 2022-07-29 | 42.84 | $43.51 | 804600 |
| 2022-07-28 | 42.83 | $43.77 | 221934 |
| 2022-07-27 | 42.84 | $43.36 | 274335 |
| 2022-07-26 | 42.92 | $42.55 | 377209 |
| 2022-07-25 | 43.09 | $42.60 | 489700 |
| 2022-07-22 | 43.24 | $42.70 | 365428 |
| 2022-07-21 | 43.39 | $42.94 | 277618 |
| 2022-07-20 | 43.48 | $42.62 | 286200 |
| 2022-07-19 | 43.56 | $42.59 | 237900 |
| 2022-07-18 | 43.64 | $41.51 | 208757 |
| 2022-07-15 | 43.73 | $41.66 | 292900 |
| 2022-07-14 | 43.88 | $41.14 | 250025 |
| 2022-07-13 | 44.00 | $42.33 | 236220 |
| 2022-07-12 | 44.07 | $42.36 | 243000 |
| 2022-07-11 | 44.22 | $41.80 | 416300 |
| 2022-07-08 | 44.42 | $41.36 | 600900 |
| 2022-07-07 | 44.68 | $43.69 | 437038 |
| 2022-07-06 | 44.88 | $44.39 | 330833 |
| 2022-07-05 | 45.03 | $45.27 | 260300 |
| 2022-07-01 | 45.11 | $44.72 | 360300 |
| 2022-06-30 | 45.23 | $43.30 | 558334 |
| 2022-06-29 | 45.41 | $43.89 | 345518 |
| 2022-06-28 | 45.55 | $44.88 | 639105 |
| 2022-06-27 | 45.61 | $45.96 | 312200 |
| 2022-06-24 | 45.58 | $45.78 | 682428 |
| 2022-06-23 | 45.56 | $45.55 | 311809 |
| 2022-06-22 | 45.50 | $44.71 | 390000 |
| 2022-06-21 | 45.51 | $44.40 | 435542 |
| 2022-06-17 | 45.51 | $44.12 | 668200 |
| 2022-06-16 | 45.50 | $43.35 | 419547 |
| 2022-06-15 | 45.60 | $44.51 | 323400 |
| 2022-06-14 | 45.73 | $43.60 | 380200 |
| 2022-06-13 | 45.82 | $43.77 | 466846 |
| 2022-06-10 | 45.96 | $45.40 | 276000 |
| 2022-06-09 | 45.94 | $45.73 | 346247 |
| 2022-06-08 | 45.79 | $46.52 | 284700 |
| 2022-06-07 | 45.69 | $47.83 | 361145 |
| 2022-06-06 | 45.54 | $47.27 | 264500 |
| 2022-06-03 | 45.40 | $46.91 | 285609 |
| 2022-06-02 | 45.23 | $47.19 | 392301 |
| 2022-06-01 | 45.10 | $46.78 | 487947 |
| 2022-05-31 | 44.99 | $46.65 | 622500 |
| 2022-05-27 | 44.88 | $46.11 | 562600 |
| 2022-05-26 | 44.71 | $45.38 | 374838 |
| 2022-05-25 | 44.60 | $45.36 | 447232 |
| 2022-05-24 | 44.45 | $44.40 | 396700 |
| 2022-05-23 | 44.36 | $44.96 | 594700 |
| 2022-05-20 | 44.41 | $44.27 | 384500 |
| 2022-05-19 | 44.46 | $43.99 | 556700 |
| 2022-05-18 | 44.64 | $45.34 | 452400 |
| 2022-05-17 | 44.82 | $47.14 | 612215 |
| 2022-05-16 | 44.88 | $45.46 | 444743 |
| 2022-05-13 | 44.98 | $46.48 | 1.2M |
| 2022-05-12 | 45.22 | $45.02 | 665004 |
| 2022-05-11 | 45.51 | $42.79 | 804927 |
| 2022-05-10 | 45.89 | $44.55 | 704400 |
| 2022-05-09 | 46.17 | $44.78 | 620651 |
| 2022-05-06 | 46.41 | $44.48 | 714400 |
| 2022-05-05 | 46.62 | $43.38 | 1.1M |
| 2022-05-04 | 46.86 | $44.72 | 880621 |
| 2022-05-03 | 47.06 | $44.61 | 597729 |
| 2022-05-02 | 47.29 | $44.45 | 1.1M |
| 2022-04-29 | 47.51 | $42.64 | 3.9M |
| 2022-04-28 | 47.77 | $43.18 | 770500 |
| 2022-04-27 | 47.98 | $42.33 | 1.5M |
| 2022-04-26 | 48.30 | $42.54 | 978209 |
| 2022-04-25 | 48.56 | $45.98 | 989700 |
| 2022-04-22 | 48.59 | $45.33 | 861213 |
| 2022-04-21 | 48.64 | $47.50 | 555945 |
| 2022-04-20 | 48.56 | $48.96 | 463200 |
| 2022-04-19 | 48.49 | $48.46 | 586949 |
| 2022-04-18 | 48.41 | $47.37 | 834000 |
| 2022-04-14 | 48.42 | $51.27 | 379705 |
| 2022-04-13 | 48.19 | $50.95 | 363500 |
| 2022-04-12 | 47.94 | $50.29 | 381713 |
| 2022-04-11 | 47.66 | $50.16 | 420300 |
| 2022-04-08 | 47.30 | $49.67 | 470807 |
| 2022-04-07 | 47.17 | $48.57 | 341700 |
| 2022-04-06 | 47.10 | $48.19 | 390700 |
| 2022-04-05 | 47.09 | $48.77 | 423300 |
| 2022-04-04 | 46.99 | $49.12 | 426500 |
| 2022-04-01 | 46.82 | $48.82 | 661825 |
| 2022-03-31 | 46.69 | $47.88 | 370222 |
| 2022-03-30 | 46.67 | $47.52 | 281200 |
| 2022-03-29 | 46.74 | $48.66 | 309825 |
| 2022-03-28 | 46.56 | $47.69 | 344700 |
| 2022-03-25 | 46.50 | $46.69 | 291118 |
| 2022-03-24 | 46.54 | $46.21 | 248700 |
| 2022-03-23 | 46.62 | $45.88 | 231200 |
| 2022-03-22 | 46.76 | $47.61 | 245748 |
| 2022-03-21 | 46.96 | $46.96 | 259445 |
| 2022-03-18 | 47.29 | $47.53 | 1.8M |
| 2022-03-17 | 47.67 | $46.56 | 335632 |
| 2022-03-16 | 48.13 | $46.05 | 401541 |
| 2022-03-15 | 48.31 | $44.62 | 473700 |
| 2022-03-14 | 48.56 | $43.07 | 633202 |
| 2022-03-11 | 48.91 | $46.90 | 275000 |
| 2022-03-10 | 49.09 | $47.34 | 311603 |
| 2022-03-09 | 49.25 | $47.90 | 534800 |
| 2022-03-08 | 49.39 | $46.71 | 577600 |
| 2022-03-07 | 49.62 | $45.85 | 328401 |
| 2022-03-04 | 49.84 | $46.13 | 361691 |
| 2022-03-03 | 50.05 | $47.44 | 306400 |
| 2022-03-02 | 50.25 | $48.94 | 579608 |
| 2022-03-01 | 50.35 | $45.20 | 729000 |
| 2022-02-28 | 50.50 | $46.39 | 826945 |
| 2022-02-25 | 50.68 | $47.45 | 840703 |
| 2022-02-24 | 50.75 | $47.79 | 722711 |
| 2022-02-23 | 50.77 | $48.76 | 643102 |
| 2022-02-22 | 50.80 | $51.63 | 519512 |
| 2022-02-18 | 50.78 | $53.58 | 554800 |
| 2022-02-17 | 50.63 | $54.99 | 834400 |
| 2022-02-16 | 50.43 | $55.79 | 1.8M |
| 2022-02-15 | 50.24 | $49.65 | 838778 |
| 2022-02-14 | 50.40 | $49.77 | 857800 |
| 2022-02-11 | 50.62 | $50.01 | 557122 |
| 2022-02-10 | 50.77 | $50.43 | 465925 |
| 2022-02-09 | 50.88 | $50.63 | 408100 |
| 2022-02-08 | 51.03 | $50.70 | 373300 |
| 2022-02-07 | 51.17 | $51.29 | 414845 |
| 2022-02-04 | 51.29 | $50.27 | 415302 |
| 2022-02-03 | 51.48 | $50.20 | 468900 |
| 2022-02-02 | 51.64 | $51.44 | 604232 |
| 2022-02-01 | 51.73 | $51.06 | 783915 |
| 2022-01-31 | 51.79 | $48.19 | 7.6M |
| 2022-01-28 | 51.92 | $50.00 | 1.0M |
| 2022-01-27 | 51.97 | $48.91 | 948600 |
| 2022-01-26 | 52.14 | $48.17 | 1.3M |
| 2022-01-25 | 52.28 | $49.32 | 970700 |
| 2022-01-24 | 52.34 | $51.18 | 784300 |
| 2022-01-21 | 52.25 | $50.56 | 653844 |
| 2022-01-20 | 52.23 | $50.93 | 617444 |
| 2022-01-19 | 52.15 | $52.01 | 677600 |
| 2022-01-18 | 52.04 | $52.83 | 1.2M |
| 2022-01-14 | 51.88 | $54.26 | 523109 |
| 2022-01-13 | 51.52 | $52.97 | 426700 |
| 2022-01-12 | 51.25 | $52.68 | 576077 |
| 2022-01-11 | 50.95 | $53.72 | 436800 |
| 2022-01-10 | 50.62 | $53.43 | 510633 |
| 2022-01-07 | 50.28 | $53.63 | 447300 |
| 2022-01-06 | 49.90 | $54.16 | 369732 |
| 2022-01-05 | 49.50 | $53.29 | 522215 |
| 2022-01-04 | 49.13 | $53.20 | 365133 |
| 2022-01-03 | 48.75 | $52.38 | 562200 |
| 2021-12-31 | 48.36 | $50.75 | 453011 |
| 2021-12-30 | 48.03 | $51.08 | 286500 |
| 2021-12-29 | 47.63 | $52.18 | 322406 |
| 2021-12-28 | 47.22 | $51.06 | 283627 |
| 2021-12-27 | 46.89 | $50.45 | 399200 |
| 2021-12-23 | 46.59 | $49.50 | 414400 |
| 2021-12-22 | 46.42 | $50.08 | 351328 |
| 2021-12-21 | 46.24 | $49.41 | 498245 |
| 2021-12-20 | 46.11 | $49.75 | 763200 |
| 2021-12-17 | 45.96 | $49.54 | 1.7M |
| 2021-12-16 | 45.76 | $47.13 | 318200 |
| 2021-12-15 | 45.68 | $47.65 | 377141 |
| 2021-12-14 | 45.59 | $46.70 | 609300 |
| 2021-12-13 | 45.59 | $46.94 | 496500 |
| 2021-12-10 | 45.52 | $46.70 | 269700 |
| 2021-12-09 | 45.44 | $45.99 | 282150 |
| 2021-12-08 | 45.37 | $46.19 | 299500 |
| 2021-12-07 | 45.29 | $45.93 | 350500 |
| 2021-12-06 | 45.19 | $45.65 | 403421 |
| 2021-12-03 | 45.10 | $44.43 | 305431 |
| 2021-12-02 | 45.01 | $44.25 | 358800 |
| 2021-12-01 | 44.84 | $43.12 | 715100 |
| 2021-11-30 | 44.69 | $43.88 | 389400 |
| 2021-11-29 | 44.54 | $44.52 | 318505 |
| 2021-11-26 | 44.32 | $44.42 | 310100 |
| 2021-11-24 | 44.11 | $46.08 | 318544 |
| 2021-11-23 | 43.79 | $46.52 | 427810 |
| 2021-11-22 | 43.51 | $46.83 | 444900 |
| 2021-11-19 | 43.24 | $46.79 | 662700 |
| 2021-11-18 | 42.96 | $45.55 | 427047 |
| 2021-11-17 | 42.75 | $45.50 | 460128 |
| 2021-11-16 | 42.53 | $45.90 | 573931 |
| 2021-11-15 | 42.26 | $46.53 | 849600 |
| 2021-11-12 | 41.99 | $45.67 | 524500 |
| 2021-11-11 | 41.76 | $44.97 | 437100 |
| 2021-11-10 | 41.57 | $44.76 | 562600 |
| 2021-11-09 | 41.37 | $44.53 | 381002 |
| 2021-11-08 | 41.16 | $43.81 | 539200 |
| 2021-11-05 | 40.97 | $43.94 | 604622 |
| 2021-11-04 | 40.80 | $42.66 | 669600 |
| 2021-11-03 | 40.71 | $40.76 | 368500 |
| 2021-11-02 | 40.69 | $40.22 | 465900 |
| 2021-11-01 | 40.73 | $40.79 | 487900 |
| 2021-10-29 | 40.72 | $40.15 | 589000 |
| 2021-10-28 | 40.79 | $40.19 | 274767 |
| 2021-10-27 | 40.80 | $39.79 | 385000 |
| 2021-10-26 | 40.85 | $40.93 | 318305 |
| 2021-10-25 | 40.87 | $41.40 | 281400 |
| 2021-10-22 | 40.88 | $41.07 | 317000 |
| 2021-10-21 | 40.86 | $41.42 | 289209 |
| 2021-10-20 | 40.86 | $41.12 | 284300 |
| 2021-10-19 | 40.85 | $40.53 | 486700 |
| 2021-10-18 | 40.90 | $41.10 | 466100 |
| 2021-10-15 | 40.97 | $41.04 | 490800 |
| 2021-10-14 | 41.10 | $41.26 | 225639 |
| 2021-10-13 | 41.12 | $40.71 | 358100 |
| 2021-10-12 | 41.19 | $40.28 | 422347 |
| 2021-10-11 | 41.35 | $40.07 | 241000 |
| 2021-10-08 | 41.71 | $40.56 | 281200 |
| 2021-10-07 | 42.05 | $40.78 | 490100 |
| 2021-10-06 | 42.40 | $40.29 | 574536 |
| 2021-10-05 | 42.87 | $41.10 | 507600 |
| 2021-10-04 | 43.33 | $40.66 | 662505 |
| 2021-10-01 | 43.82 | $41.48 | 536100 |
| 2021-09-30 | 44.26 | $40.47 | 483900 |
| 2021-09-29 | 44.79 | $40.78 | 348727 |
| 2021-09-28 | 45.28 | $41.22 | 299000 |
| 2021-09-27 | 45.75 | $41.59 | 443142 |
| 2021-09-24 | 46.26 | $40.79 | 369334 |
| 2021-09-23 | 46.76 | $41.27 | 489100 |
| 2021-09-22 | 47.29 | $40.94 | 457400 |
| 2021-09-21 | 47.83 | $41.69 | 472346 |
| 2021-09-20 | 48.34 | $42.42 | 493749 |
| 2021-09-17 | 48.80 | $43.57 | 1.4M |
| 2021-09-16 | 49.16 | $41.71 | 697500 |
| 2021-09-15 | 49.63 | $42.16 | 533232 |
| 2021-09-14 | 50.12 | $43.38 | 670474 |
| 2021-09-13 | 50.57 | $47.30 | 500165 |
| 2021-09-10 | 50.89 | $47.37 | 371845 |
| 2021-09-09 | 51.18 | $47.86 | 519722 |
| 2021-09-08 | 51.46 | $49.54 | 239400 |
| 2021-09-07 | 51.66 | $50.38 | 237346 |
| 2021-09-03 | 51.84 | $50.47 | 245042 |
| 2021-09-02 | 52.10 | $50.27 | 302939 |
| 2021-09-01 | 52.32 | $51.07 | 223626 |
| 2021-08-31 | 52.39 | $50.62 | 877700 |
| 2021-08-30 | 52.57 | $50.60 | 253300 |
| 2021-08-27 | 52.73 | $51.84 | 290900 |
| 2021-08-26 | 52.82 | $50.82 | 275116 |
| 2021-08-25 | 52.99 | $51.77 | 250416 |
| 2021-08-24 | 53.10 | $51.79 | 219800 |
| 2021-08-23 | 53.17 | $51.81 | 176800 |
| 2021-08-20 | 53.27 | $51.63 | 314943 |
| 2021-08-19 | 53.34 | $50.82 | 336000 |
| 2021-08-18 | 53.42 | $51.09 | 282000 |
| 2021-08-17 | 53.52 | $51.90 | 322200 |
| 2021-08-16 | 53.62 | $52.47 | 382532 |
| 2021-08-13 | 53.62 | $53.76 | 271300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.23
2026-08-10
Close Price
$5.15
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.20
Average
23.70
Maximum
54.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 5.23 | $5.15 | 1.1M |
| 2026-08-07 | 5.24 | $5.49 | 514000 |
| 2026-08-06 | 5.22 | $5.19 | 833000 |
| 2026-08-05 | 5.22 | $5.22 | 449000 |
| 2026-08-04 | 5.22 | $5.33 | 619113 |
| 2026-08-03 | 5.21 | $5.16 | 371606 |
| 2026-07-31 | 5.21 | $5.19 | 282100 |
| 2026-07-30 | 5.22 | $5.23 | 297019 |
| 2026-07-29 | 5.21 | $5.29 | 453053 |
| 2026-07-28 | 5.21 | $5.25 | 626840 |
| 2026-07-27 | 5.20 | $5.14 | 452600 |
| 2026-07-24 | 5.21 | $5.08 | 393000 |
| 2026-07-23 | 5.22 | $5.08 | 540645 |
| 2026-07-22 | 5.24 | $5.21 | 455432 |
| 2026-07-21 | 5.24 | $5.26 | 484499 |
| 2026-07-20 | 5.24 | $5.33 | 559305 |
| 2026-07-17 | 5.23 | $5.24 | 456947 |
| 2026-07-16 | 5.23 | $5.39 | 548155 |
| 2026-07-15 | 5.21 | $5.17 | 634005 |
| 2026-07-14 | 5.21 | $4.97 | 724700 |
| 2026-07-13 | 5.24 | $5.27 | 946754 |
| 2026-07-10 | 5.24 | $5.23 | 724100 |
| 2026-07-09 | 5.24 | $5.13 | 456341 |
| 2026-07-08 | 5.25 | $5.08 | 543524 |
| 2026-07-07 | 5.27 | $5.17 | 683500 |
| 2026-07-06 | 5.28 | $5.04 | 666340 |
| 2026-07-02 | 5.30 | $5.01 | 814755 |
| 2026-07-01 | 5.33 | $5.25 | 798485 |
| 2026-06-30 | 5.34 | $5.28 | 726400 |
| 2026-06-29 | 5.35 | $5.27 | 1.3M |
| 2026-06-26 | 5.36 | $5.28 | 2.2M |
| 2026-06-25 | 5.37 | $4.94 | 575200 |
| 2026-06-24 | 5.41 | $5.11 | 563026 |
| 2026-06-23 | 5.44 | $5.16 | 590136 |
| 2026-06-22 | 5.47 | $5.00 | 601522 |
| 2026-06-18 | 5.52 | $5.02 | 2.2M |
| 2026-06-17 | 5.57 | $4.98 | 1.0M |
| 2026-06-16 | 5.64 | $5.05 | 984531 |
| 2026-06-15 | 5.70 | $5.15 | 762021 |
| 2026-06-12 | 5.76 | $5.47 | 521207 |
| 2026-06-11 | 5.79 | $5.44 | 641775 |
| 2026-06-10 | 5.82 | $5.43 | 599000 |
| 2026-06-09 | 5.86 | $5.44 | 513532 |
| 2026-06-08 | 5.91 | $5.32 | 672103 |
| 2026-06-05 | 5.97 | $5.37 | 454300 |
| 2026-06-04 | 6.03 | $5.32 | 970200 |
| 2026-06-03 | 6.11 | $5.28 | 921071 |
| 2026-06-02 | 6.19 | $5.60 | 655652 |
| 2026-06-01 | 6.26 | $5.63 | 829634 |
| 2026-05-29 | 6.32 | $5.79 | 665314 |
| 2026-05-28 | 6.38 | $6.00 | 492017 |
| 2026-05-27 | 6.42 | $6.02 | 629300 |
| 2026-05-26 | 6.46 | $5.89 | 770100 |
| 2026-05-22 | 6.52 | $5.93 | 517136 |
| 2026-05-21 | 6.58 | $5.91 | 822323 |
| 2026-05-20 | 6.65 | $5.84 | 713627 |
| 2026-05-19 | 6.74 | $5.70 | 794222 |
| 2026-05-18 | 6.85 | $5.86 | 789537 |
| 2026-05-15 | 6.95 | $6.12 | 688514 |
| 2026-05-14 | 7.04 | $6.28 | 703711 |
| 2026-05-13 | 7.12 | $6.28 | 876606 |
| 2026-05-12 | 7.21 | $6.55 | 652634 |
| 2026-05-11 | 7.28 | $6.63 | 954900 |
| 2026-05-08 | 7.34 | $7.16 | 784400 |
| 2026-05-07 | 7.36 | $7.02 | 640039 |
| 2026-05-06 | 7.40 | $7.34 | 542817 |
| 2026-05-05 | 7.41 | $7.33 | 509925 |
| 2026-05-04 | 7.41 | $7.05 | 723849 |
| 2026-05-01 | 7.45 | $7.19 | 420601 |
| 2026-04-30 | 7.48 | $7.30 | 433042 |
| 2026-04-29 | 7.50 | $7.14 | 506600 |
| 2026-04-28 | 7.54 | $7.37 | 355877 |
| 2026-04-27 | 7.56 | $7.48 | 338724 |
| 2026-04-24 | 7.56 | $7.54 | 330200 |
| 2026-04-23 | 7.57 | $7.46 | 380201 |
| 2026-04-22 | 7.58 | $7.47 | 493501 |
| 2026-04-21 | 7.59 | $7.47 | 406600 |
| 2026-04-20 | 7.60 | $7.82 | 362100 |
| 2026-04-17 | 7.58 | $7.90 | 434100 |
| 2026-04-16 | 7.54 | $7.65 | 375101 |
| 2026-04-15 | 7.53 | $7.79 | 317900 |
| 2026-04-14 | 7.51 | $7.74 | 357838 |
| 2026-04-13 | 7.48 | $7.51 | 263717 |
| 2026-04-10 | 7.48 | $7.52 | 467168 |
| 2026-04-09 | 7.47 | $7.63 | 386916 |
| 2026-04-08 | 7.46 | $7.57 | 314931 |
| 2026-04-07 | 7.45 | $7.29 | 406636 |
| 2026-04-06 | 7.46 | $7.52 | 403454 |
| 2026-04-02 | 7.46 | $7.41 | 643223 |
| 2026-04-01 | 7.46 | $7.36 | 391100 |
| 2026-03-31 | 7.47 | $7.28 | 424100 |
| 2026-03-30 | 7.49 | $7.16 | 388602 |
| 2026-03-27 | 7.53 | $7.13 | 411600 |
| 2026-03-26 | 7.57 | $7.26 | 337800 |
| 2026-03-25 | 7.60 | $7.29 | 395000 |
| 2026-03-24 | 7.63 | $7.16 | 498507 |
| 2026-03-23 | 7.68 | $7.19 | 596800 |
| 2026-03-20 | 7.73 | $7.12 | 1.7M |
| 2026-03-19 | 7.80 | $7.14 | 596300 |
| 2026-03-18 | 7.87 | $7.18 | 612700 |
| 2026-03-17 | 7.94 | $7.27 | 440901 |
| 2026-03-16 | 8.01 | $7.21 | 406515 |
| 2026-03-13 | 8.09 | $7.17 | 456897 |
| 2026-03-12 | 8.19 | $7.11 | 418700 |
| 2026-03-11 | 8.31 | $7.31 | 396324 |
| 2026-03-10 | 8.41 | $7.37 | 529900 |
| 2026-03-09 | 8.52 | $7.46 | 586944 |
| 2026-03-06 | 8.63 | $7.63 | 505000 |
| 2026-03-05 | 8.74 | $7.66 | 493314 |
| 2026-03-04 | 8.85 | $7.62 | 837102 |
| 2026-03-03 | 8.98 | $7.56 | 934333 |
| 2026-03-02 | 9.13 | $8.08 | 767914 |
| 2026-02-27 | 9.24 | $8.48 | 535913 |
| 2026-02-26 | 9.32 | $8.63 | 407427 |
| 2026-02-25 | 9.39 | $8.55 | 428136 |
| 2026-02-24 | 9.48 | $8.49 | 395794 |
| 2026-02-23 | 9.59 | $8.56 | 483599 |
| 2026-02-20 | 9.69 | $8.71 | 676102 |
| 2026-02-19 | 9.80 | $8.66 | 747533 |
| 2026-02-18 | 9.92 | $8.50 | 661443 |
| 2026-02-17 | 10.07 | $8.61 | 947737 |
| 2026-02-13 | 10.22 | $8.36 | 1.8M |
| 2026-02-12 | 10.42 | $10.21 | 500618 |
| 2026-02-11 | 10.44 | $10.17 | 353603 |
| 2026-02-10 | 10.47 | $9.96 | 521600 |
| 2026-02-09 | 10.52 | $9.90 | 411569 |
| 2026-02-06 | 10.58 | $10.81 | 525372 |
| 2026-02-05 | 10.56 | $10.47 | 548704 |
| 2026-02-04 | 10.57 | $10.37 | 381846 |
| 2026-02-03 | 10.59 | $10.32 | 441626 |
| 2026-02-02 | 10.62 | $10.53 | 278900 |
| 2026-01-30 | 10.63 | $10.61 | 435500 |
| 2026-01-29 | 10.63 | $10.64 | 730001 |
| 2026-01-28 | 10.63 | $10.10 | 637800 |
| 2026-01-27 | 10.69 | $10.70 | 576954 |
| 2026-01-26 | 10.69 | $11.01 | 705400 |
| 2026-01-23 | 10.65 | $11.06 | 740020 |
| 2026-01-22 | 10.61 | $11.03 | 543483 |
| 2026-01-21 | 10.56 | $11.10 | 494934 |
| 2026-01-20 | 10.51 | $11.06 | 455276 |
| 2026-01-16 | 10.45 | $11.54 | 510427 |
| 2026-01-15 | 10.34 | $11.34 | 428941 |
| 2026-01-14 | 10.23 | $11.02 | 299321 |
| 2026-01-13 | 10.15 | $10.63 | 405500 |
| 2026-01-12 | 10.10 | $10.45 | 265900 |
| 2026-01-09 | 10.06 | $10.33 | 226400 |
| 2026-01-08 | 10.03 | $10.32 | 248133 |
| 2026-01-07 | 10.00 | $10.08 | 310600 |
| 2026-01-06 | 9.99 | $10.26 | 444424 |
| 2026-01-05 | 9.96 | $9.69 | 620200 |
| 2026-01-02 | 9.99 | $9.69 | 497923 |
| 2025-12-31 | 10.02 | $9.62 | 370742 |
| 2025-12-30 | 10.06 | $9.71 | 357800 |
| 2025-12-29 | 10.10 | $9.73 | 371604 |
| 2025-12-26 | 10.14 | $9.84 | 244400 |
| 2025-12-24 | 10.17 | $10.05 | 193507 |
| 2025-12-23 | 10.18 | $10.03 | 366100 |
| 2025-12-22 | 10.20 | $10.10 | 453721 |
| 2025-12-19 | 10.21 | $10.27 | 1.2M |
| 2025-12-18 | 10.21 | $10.25 | 619728 |
| 2025-12-17 | 10.20 | $10.46 | 475738 |
| 2025-12-16 | 10.17 | $10.51 | 297500 |
| 2025-12-15 | 10.14 | $10.50 | 536600 |
| 2025-12-12 | 10.10 | $10.61 | 608100 |
| 2025-12-11 | 10.05 | $10.48 | 436100 |
| 2025-12-10 | 10.00 | $10.35 | 445548 |
| 2025-12-09 | 9.96 | $9.97 | 337500 |
| 2025-12-08 | 9.96 | $9.70 | 330734 |
| 2025-12-05 | 9.99 | $9.98 | 385546 |
| 2025-12-04 | 9.99 | $9.81 | 370000 |
| 2025-12-03 | 10.01 | $9.98 | 470500 |
| 2025-12-02 | 10.01 | $9.84 | 427000 |
| 2025-12-01 | 10.03 | $9.72 | 470927 |
| 2025-11-28 | 10.06 | $9.89 | 295141 |
| 2025-11-26 | 10.08 | $10.41 | 483981 |
| 2025-11-25 | 10.05 | $10.12 | 338400 |
| 2025-11-24 | 10.04 | $10.00 | 496699 |
| 2025-11-21 | 10.05 | $10.02 | 428700 |
| 2025-11-20 | 10.05 | $9.48 | 567420 |
| 2025-11-19 | 10.11 | $9.52 | 423100 |
| 2025-11-18 | 10.17 | $9.53 | 461700 |
| 2025-11-17 | 10.24 | $9.51 | 502746 |
| 2025-11-14 | 10.31 | $9.62 | 477007 |
| 2025-11-13 | 10.39 | $9.78 | 550076 |
| 2025-11-12 | 10.45 | $9.60 | 418908 |
| 2025-11-11 | 10.54 | $9.57 | 642470 |
| 2025-11-10 | 10.64 | $9.87 | 661700 |
| 2025-11-07 | 10.72 | $9.12 | 1.3M |
| 2025-11-06 | 10.89 | $10.83 | 524100 |
| 2025-11-05 | 10.90 | $11.09 | 397109 |
| 2025-11-04 | 10.88 | $10.58 | 396149 |
| 2025-11-03 | 10.91 | $10.70 | 519342 |
| 2025-10-31 | 10.93 | $10.72 | 401006 |
| 2025-10-30 | 10.95 | $10.62 | 335331 |
| 2025-10-29 | 10.99 | $10.65 | 435300 |
| 2025-10-28 | 11.02 | $10.74 | 352353 |
| 2025-10-27 | 11.05 | $10.94 | 437612 |
| 2025-10-24 | 11.06 | $11.02 | 264733 |
| 2025-10-23 | 11.07 | $10.93 | 263600 |
| 2025-10-22 | 11.08 | $10.86 | 330278 |
| 2025-10-21 | 11.11 | $10.85 | 261045 |
| 2025-10-20 | 11.13 | $10.80 | 338500 |
| 2025-10-17 | 11.17 | $10.69 | 317606 |
| 2025-10-16 | 11.22 | $10.66 | 352565 |
| 2025-10-15 | 11.28 | $10.62 | 393143 |
| 2025-10-14 | 11.35 | $10.63 | 421123 |
| 2025-10-13 | 11.42 | $10.46 | 444543 |
| 2025-10-10 | 11.53 | $10.29 | 613347 |
| 2025-10-09 | 11.66 | $11.04 | 445300 |
| 2025-10-08 | 11.72 | $11.26 | 342500 |
| 2025-10-07 | 11.77 | $11.11 | 594623 |
| 2025-10-06 | 11.84 | $11.45 | 431432 |
| 2025-10-03 | 11.88 | $11.37 | 726407 |
| 2025-10-02 | 11.93 | $11.72 | 399400 |
| 2025-10-01 | 11.96 | $12.01 | 494200 |
| 2025-09-30 | 11.95 | $12.19 | 504400 |
| 2025-09-29 | 11.93 | $12.08 | 429800 |
| 2025-09-26 | 11.91 | $12.24 | 727600 |
| 2025-09-25 | 11.87 | $12.00 | 540902 |
| 2025-09-24 | 11.86 | $11.87 | 868798 |
| 2025-09-23 | 11.86 | $12.34 | 1.7M |
| 2025-09-22 | 11.81 | $12.84 | 1.4M |
| 2025-09-19 | 11.70 | $12.09 | 1.3M |
| 2025-09-18 | 11.66 | $12.32 | 549070 |
| 2025-09-17 | 11.59 | $11.86 | 382800 |
| 2025-09-16 | 11.56 | $11.72 | 341120 |
| 2025-09-15 | 11.55 | $11.83 | 351800 |
| 2025-09-12 | 11.52 | $12.04 | 434000 |
| 2025-09-11 | 11.46 | $11.70 | 616200 |
| 2025-09-10 | 11.44 | $11.52 | 404700 |
| 2025-09-09 | 11.43 | $11.60 | 401906 |
| 2025-09-08 | 11.41 | $11.51 | 437503 |
| 2025-09-05 | 11.40 | $11.49 | 531100 |
| 2025-09-04 | 11.39 | $12.30 | 508339 |
| 2025-09-03 | 11.30 | $12.04 | 472215 |
| 2025-09-02 | 11.22 | $12.12 | 638500 |
| 2025-08-29 | 11.12 | $12.17 | 485119 |
| 2025-08-28 | 11.01 | $11.94 | 460782 |
| 2025-08-27 | 10.91 | $12.19 | 411410 |
| 2025-08-26 | 10.78 | $12.21 | 779705 |
| 2025-08-25 | 10.63 | $12.02 | 338929 |
| 2025-08-22 | 10.48 | $12.13 | 631014 |
| 2025-08-21 | 10.31 | $11.38 | 530445 |
| 2025-08-20 | 10.20 | $11.76 | 702908 |
| 2025-08-19 | 10.03 | $11.86 | 719130 |
| 2025-08-18 | 9.84 | $11.67 | 703047 |
| 2025-08-15 | 9.65 | $11.56 | 557818 |
| 2025-08-14 | 9.44 | $11.44 | 614546 |
| 2025-08-13 | 9.23 | $11.54 | 940356 |
| 2025-08-12 | 8.99 | $11.15 | 996113 |
| 2025-08-11 | 8.76 | $10.58 | 1.3M |
| 2025-08-08 | 8.57 | $8.93 | 1.1M |
| 2025-08-07 | 8.54 | $8.20 | 757214 |
| 2025-08-06 | 8.57 | $8.58 | 623900 |
| 2025-08-05 | 8.57 | $8.34 | 501200 |
| 2025-08-04 | 8.59 | $8.33 | 343900 |
| 2025-08-01 | 8.62 | $8.20 | 559100 |
| 2025-07-31 | 8.67 | $8.38 | 457400 |
| 2025-07-30 | 8.70 | $8.62 | 333400 |
| 2025-07-29 | 8.70 | $8.65 | 439812 |
| 2025-07-28 | 8.71 | $8.89 | 259700 |
| 2025-07-25 | 8.69 | $8.75 | 331400 |
| 2025-07-24 | 8.69 | $8.96 | 392000 |
| 2025-07-23 | 8.66 | $9.81 | 693400 |
| 2025-07-22 | 8.54 | $9.03 | 510136 |
| 2025-07-21 | 8.48 | $8.56 | 352305 |
| 2025-07-18 | 8.48 | $8.34 | 316404 |
| 2025-07-17 | 8.49 | $8.27 | 385931 |
| 2025-07-16 | 8.51 | $8.28 | 723234 |
| 2025-07-15 | 8.54 | $8.43 | 375457 |
| 2025-07-14 | 8.55 | $8.65 | 447000 |
| 2025-07-11 | 8.54 | $9.25 | 494320 |
| 2025-07-10 | 8.46 | $9.33 | 395340 |
| 2025-07-09 | 8.37 | $9.35 | 443900 |
| 2025-07-08 | 8.27 | $9.26 | 462400 |
| 2025-07-07 | 8.16 | $8.92 | 571022 |
| 2025-07-03 | 8.08 | $8.92 | 348531 |
| 2025-07-02 | 8.00 | $8.82 | 623902 |
| 2025-07-01 | 7.91 | $8.86 | 766530 |
| 2025-06-30 | 7.81 | $7.99 | 444037 |
| 2025-06-27 | 7.79 | $8.09 | 863145 |
| 2025-06-26 | 7.76 | $7.97 | 521448 |
| 2025-06-25 | 7.74 | $7.73 | 356900 |
| 2025-06-24 | 7.74 | $7.76 | 491306 |
| 2025-06-23 | 7.74 | $7.66 | 517750 |
| 2025-06-20 | 7.74 | $7.72 | 1.2M |
| 2025-06-18 | 7.75 | $7.68 | 355505 |
| 2025-06-17 | 7.75 | $7.77 | 459713 |
| 2025-06-16 | 7.75 | $7.95 | 453506 |
| 2025-06-13 | 7.73 | $7.56 | 362912 |
| 2025-06-12 | 7.75 | $7.99 | 305100 |
| 2025-06-11 | 7.72 | $8.09 | 466317 |
| 2025-06-10 | 7.68 | $8.37 | 477313 |
| 2025-06-09 | 7.61 | $8.04 | 530993 |
| 2025-06-06 | 7.57 | $7.93 | 309500 |
| 2025-06-05 | 7.53 | $7.78 | 357840 |
| 2025-06-04 | 7.50 | $7.88 | 551344 |
| 2025-06-03 | 7.46 | $8.01 | 517263 |
| 2025-06-02 | 7.40 | $8.33 | 870100 |
| 2025-05-30 | 7.31 | $8.63 | 1.2M |
| 2025-05-29 | 7.17 | $8.40 | 1.1M |
| 2025-05-28 | 7.04 | $7.41 | 547100 |
| 2025-05-27 | 7.00 | $7.57 | 568859 |
| 2025-05-23 | 6.94 | $7.26 | 592344 |
| 2025-05-22 | 6.91 | $7.32 | 217151 |
| 2025-05-21 | 6.86 | $7.28 | 303101 |
| 2025-05-20 | 6.82 | $7.59 | 340500 |
| 2025-05-19 | 6.74 | $7.45 | 750400 |
| 2025-05-16 | 6.66 | $7.58 | 379077 |
| 2025-05-15 | 6.56 | $7.47 | 326417 |
| 2025-05-14 | 6.47 | $7.32 | 522909 |
| 2025-05-13 | 6.38 | $7.43 | 646333 |
| 2025-05-12 | 6.27 | $7.44 | 1.3M |
| 2025-05-09 | 6.15 | $6.84 | 1.2M |
| 2025-05-08 | 6.07 | $6.16 | 864100 |
| 2025-05-07 | 6.06 | $5.75 | 684155 |
| 2025-05-06 | 6.10 | $5.78 | 598168 |
| 2025-05-05 | 6.13 | $5.92 | 470001 |
| 2025-05-02 | 6.15 | $6.19 | 488231 |
| 2025-05-01 | 6.15 | $6.16 | 521184 |
| 2025-04-30 | 6.15 | $6.33 | 652853 |
| 2025-04-29 | 6.13 | $6.06 | 542618 |
| 2025-04-28 | 6.13 | $5.84 | 553500 |
| 2025-04-25 | 6.16 | $5.77 | 440500 |
| 2025-04-24 | 6.21 | $5.72 | 520278 |
| 2025-04-23 | 6.26 | $5.52 | 546906 |
| 2025-04-22 | 6.34 | $5.54 | 554500 |
| 2025-04-21 | 6.42 | $5.57 | 702100 |
| 2025-04-17 | 6.51 | $5.48 | 746709 |
| 2025-04-16 | 6.62 | $5.61 | 875300 |
| 2025-04-15 | 6.72 | $5.94 | 498600 |
| 2025-04-14 | 6.80 | $6.09 | 975415 |
| 2025-04-11 | 6.88 | $6.23 | 1.2M |
| 2025-04-10 | 6.95 | $6.07 | 704460 |
| 2025-04-09 | 7.04 | $6.36 | 784600 |
| 2025-04-08 | 7.11 | $6.02 | 1.2M |
| 2025-04-07 | 7.23 | $6.22 | 694500 |
| 2025-04-04 | 7.33 | $6.44 | 527600 |
| 2025-04-03 | 7.43 | $6.83 | 444200 |
| 2025-04-02 | 7.49 | $7.13 | 372728 |
| 2025-04-01 | 7.53 | $7.22 | 366803 |
| 2025-03-31 | 7.56 | $7.26 | 397311 |
| 2025-03-28 | 7.59 | $7.22 | 314000 |
| 2025-03-27 | 7.63 | $7.51 | 551293 |
| 2025-03-26 | 7.64 | $6.93 | 491800 |
| 2025-03-25 | 7.72 | $6.85 | 677718 |
| 2025-03-24 | 7.81 | $7.34 | 757823 |
| 2025-03-21 | 7.86 | $7.71 | 2.3M |
| 2025-03-20 | 7.88 | $8.12 | 455708 |
| 2025-03-19 | 7.85 | $8.16 | 480800 |
| 2025-03-18 | 7.82 | $8.02 | 567920 |
| 2025-03-17 | 7.80 | $8.25 | 720823 |
| 2025-03-14 | 7.75 | $8.12 | 533935 |
| 2025-03-13 | 7.71 | $7.86 | 641560 |
| 2025-03-12 | 7.69 | $7.82 | 799517 |
| 2025-03-11 | 7.68 | $8.23 | 654723 |
| 2025-03-10 | 7.62 | $8.03 | 574077 |
| 2025-03-07 | 7.58 | $7.95 | 547300 |
| 2025-03-06 | 7.54 | $8.04 | 659439 |
| 2025-03-05 | 7.49 | $8.16 | 784115 |
| 2025-03-04 | 7.42 | $7.66 | 483106 |
| 2025-03-03 | 7.39 | $7.66 | 602030 |
| 2025-02-28 | 7.36 | $7.92 | 522900 |
| 2025-02-27 | 7.31 | $7.96 | 714803 |
| 2025-02-26 | 7.24 | $7.89 | 729342 |
| 2025-02-25 | 7.17 | $8.08 | 745337 |
| 2025-02-24 | 7.07 | $7.65 | 1.2M |
| 2025-02-21 | 7.01 | $7.60 | 716020 |
| 2025-02-20 | 6.95 | $7.73 | 938051 |
| 2025-02-19 | 6.87 | $7.83 | 1.3M |
| 2025-02-18 | 6.77 | $7.27 | 1.3M |
| 2025-02-14 | 6.71 | $7.56 | 3.6M |
| 2025-02-13 | 6.62 | $6.42 | 1.4M |
| 2025-02-12 | 6.64 | $6.32 | 441059 |
| 2025-02-11 | 6.68 | $6.47 | 448431 |
| 2025-02-10 | 6.70 | $6.47 | 511000 |
| 2025-02-07 | 6.73 | $6.30 | 594737 |
| 2025-02-06 | 6.77 | $6.50 | 371356 |
| 2025-02-05 | 6.80 | $6.44 | 376541 |
| 2025-02-04 | 6.84 | $6.51 | 397814 |
| 2025-02-03 | 6.87 | $6.42 | 405300 |
| 2025-01-31 | 6.92 | $6.55 | 540890 |
| 2025-01-30 | 6.96 | $6.93 | 335114 |
| 2025-01-29 | 6.96 | $6.90 | 410800 |
| 2025-01-28 | 6.97 | $6.92 | 468256 |
| 2025-01-27 | 6.97 | $6.99 | 502400 |
| 2025-01-24 | 6.97 | $6.89 | 363900 |
| 2025-01-23 | 6.98 | $7.14 | 588500 |
| 2025-01-22 | 6.96 | $7.03 | 596614 |
| 2025-01-21 | 6.95 | $7.32 | 637000 |
| 2025-01-17 | 6.91 | $7.01 | 405304 |
| 2025-01-16 | 6.90 | $6.93 | 439200 |
| 2025-01-15 | 6.90 | $6.88 | 557435 |
| 2025-01-14 | 6.90 | $6.87 | 602300 |
| 2025-01-13 | 6.91 | $6.83 | 1.1M |
| 2025-01-10 | 6.91 | $6.22 | 803206 |
| 2025-01-08 | 6.99 | $6.65 | 934700 |
| 2025-01-07 | 7.02 | $6.86 | 644208 |
| 2025-01-06 | 7.04 | $6.96 | 1.3M |
| 2025-01-03 | 7.05 | $7.53 | 3.5M |
| 2025-01-02 | 7.00 | $6.56 | 486333 |
| 2024-12-31 | 7.04 | $6.89 | 506201 |
| 2024-12-30 | 7.06 | $6.68 | 675804 |
| 2024-12-27 | 7.10 | $6.76 | 666528 |
| 2024-12-26 | 7.14 | $6.80 | 396239 |
| 2024-12-24 | 7.17 | $6.66 | 266339 |
| 2024-12-23 | 7.22 | $6.73 | 799700 |
| 2024-12-20 | 7.28 | $6.60 | 2.8M |
| 2024-12-19 | 7.35 | $6.87 | 884663 |
| 2024-12-18 | 7.40 | $7.04 | 679148 |
| 2024-12-17 | 7.44 | $7.32 | 757500 |
| 2024-12-16 | 7.45 | $7.37 | 680576 |
| 2024-12-13 | 7.46 | $7.49 | 452200 |
| 2024-12-12 | 7.45 | $7.52 | 407628 |
| 2024-12-11 | 7.45 | $7.46 | 687738 |
| 2024-12-10 | 7.44 | $7.83 | 420858 |
| 2024-12-09 | 7.40 | $7.79 | 596500 |
| 2024-12-06 | 7.36 | $7.50 | 542748 |
| 2024-12-05 | 7.35 | $7.69 | 494316 |
| 2024-12-04 | 7.31 | $7.79 | 571200 |
| 2024-12-03 | 7.26 | $7.50 | 593053 |
| 2024-12-02 | 7.24 | $7.63 | 740338 |
| 2024-11-29 | 7.19 | $7.30 | 406100 |
| 2024-11-27 | 7.18 | $7.69 | 592035 |
| 2024-11-26 | 7.13 | $7.44 | 708900 |
| 2024-11-25 | 7.10 | $7.55 | 2.1M |
| 2024-11-22 | 7.05 | $7.22 | 854929 |
| 2024-11-21 | 7.03 | $7.30 | 723231 |
| 2024-11-20 | 7.00 | $7.49 | 818400 |
| 2024-11-19 | 6.95 | $7.59 | 1.1M |
| 2024-11-18 | 6.89 | $7.81 | 742442 |
| 2024-11-15 | 6.79 | $7.58 | 628951 |
| 2024-11-14 | 6.71 | $7.19 | 1.3M |
| 2024-11-13 | 6.65 | $7.48 | 888704 |
| 2024-11-12 | 6.57 | $7.23 | 947245 |
| 2024-11-11 | 6.50 | $7.22 | 1.2M |
| 2024-11-08 | 6.42 | $6.55 | 991684 |
| 2024-11-07 | 6.41 | $6.45 | 1.1M |
| 2024-11-06 | 6.40 | $6.48 | 869491 |
| 2024-11-05 | 6.40 | $6.43 | 676200 |
| 2024-11-04 | 6.39 | $6.34 | 652600 |
| 2024-11-01 | 6.40 | $6.34 | 821618 |
| 2024-10-31 | 6.40 | $6.19 | 895936 |
| 2024-10-30 | 6.43 | $6.25 | 538800 |
| 2024-10-29 | 6.44 | $6.35 | 621900 |
| 2024-10-28 | 6.45 | $6.18 | 698400 |
| 2024-10-25 | 6.48 | $6.16 | 586400 |
| 2024-10-24 | 6.52 | $6.28 | 592600 |
| 2024-10-23 | 6.54 | $6.32 | 749297 |
| 2024-10-22 | 6.57 | $6.09 | 810004 |
| 2024-10-21 | 6.62 | $6.16 | 958900 |
| 2024-10-18 | 6.66 | $6.33 | 698825 |
| 2024-10-17 | 6.70 | $6.33 | 693000 |
| 2024-10-16 | 6.74 | $6.40 | 728100 |
| 2024-10-15 | 6.77 | $6.28 | 756500 |
| 2024-10-14 | 6.83 | $6.13 | 563700 |
| 2024-10-11 | 6.90 | $6.27 | 966721 |
| 2024-10-10 | 6.96 | $6.26 | 1.2M |
| 2024-10-09 | 7.04 | $6.07 | 922343 |
| 2024-10-08 | 7.14 | $6.45 | 702754 |
| 2024-10-07 | 7.21 | $6.40 | 775611 |
| 2024-10-04 | 7.30 | $6.35 | 785355 |
| 2024-10-03 | 7.40 | $6.33 | 801537 |
| 2024-10-02 | 7.51 | $6.87 | 622636 |
| 2024-10-01 | 7.58 | $7.11 | 601708 |
| 2024-09-30 | 7.63 | $7.37 | 747700 |
| 2024-09-27 | 7.66 | $7.36 | 899900 |
| 2024-09-26 | 7.69 | $7.07 | 989734 |
| 2024-09-25 | 7.75 | $6.85 | 952467 |
| 2024-09-24 | 7.85 | $6.93 | 1.3M |
| 2024-09-23 | 7.94 | $7.22 | 2.2M |
| 2024-09-20 | 8.02 | $7.06 | 13.9M |
| 2024-09-19 | 8.12 | $7.16 | 1.4M |
| 2024-09-18 | 8.22 | $7.32 | 1.3M |
| 2024-09-17 | 8.32 | $7.21 | 1.0M |
| 2024-09-16 | 8.43 | $7.30 | 1.4M |
| 2024-09-13 | 8.55 | $7.65 | 899937 |
| 2024-09-12 | 8.65 | $7.57 | 1.0M |
| 2024-09-11 | 8.76 | $7.62 | 1.2M |
| 2024-09-10 | 8.88 | $7.06 | 1.5M |
| 2024-09-09 | 9.07 | $7.30 | 2.1M |
| 2024-09-06 | 9.26 | $8.00 | 699869 |
| 2024-09-05 | 9.39 | $8.35 | 586343 |
| 2024-09-04 | 9.50 | $8.35 | 880700 |
| 2024-09-03 | 9.63 | $8.65 | 980410 |
| 2024-08-30 | 9.73 | $8.93 | 768822 |
| 2024-08-29 | 9.81 | $9.29 | 734600 |
| 2024-08-28 | 9.87 | $9.03 | 439169 |
| 2024-08-27 | 9.96 | $9.25 | 574739 |
| 2024-08-26 | 10.03 | $10.06 | 628736 |
| 2024-08-23 | 10.03 | $10.00 | 737716 |
| 2024-08-22 | 10.03 | $9.57 | 712900 |
| 2024-08-21 | 10.08 | $9.73 | 472544 |
| 2024-08-20 | 10.11 | $9.68 | 578708 |
| 2024-08-19 | 10.16 | $9.75 | 545000 |
| 2024-08-16 | 10.20 | $9.79 | 487200 |
| 2024-08-15 | 10.25 | $9.87 | 576411 |
| 2024-08-14 | 10.29 | $9.60 | 949687 |
| 2024-08-13 | 10.36 | $9.45 | 1.2M |
| 2024-08-12 | 10.45 | $9.05 | 1.1M |
| 2024-08-09 | 10.60 | $10.07 | 918117 |
| 2024-08-08 | 10.66 | $10.40 | 699342 |
| 2024-08-07 | 10.69 | $10.49 | 806500 |
| 2024-08-06 | 10.71 | $10.24 | 660300 |
| 2024-08-05 | 10.75 | $10.25 | 942347 |
| 2024-08-02 | 10.81 | $10.86 | 625800 |
| 2024-08-01 | 10.80 | $10.95 | 600500 |
| 2024-07-31 | 10.79 | $11.22 | 554200 |
| 2024-07-30 | 10.74 | $11.18 | 540518 |
| 2024-07-29 | 10.69 | $10.75 | 499845 |
| 2024-07-26 | 10.69 | $10.72 | 404200 |
| 2024-07-25 | 10.69 | $10.39 | 371305 |
| 2024-07-24 | 10.72 | $10.28 | 460722 |
| 2024-07-23 | 10.76 | $10.23 | 607700 |
| 2024-07-22 | 10.82 | $10.14 | 707500 |
| 2024-07-19 | 10.89 | $10.14 | 422800 |
| 2024-07-18 | 10.97 | $10.72 | 494700 |
| 2024-07-17 | 11.00 | $10.95 | 585528 |
| 2024-07-16 | 11.00 | $10.72 | 684318 |
| 2024-07-15 | 11.03 | $10.25 | 569300 |
| 2024-07-12 | 11.11 | $10.40 | 537742 |
| 2024-07-11 | 11.19 | $10.46 | 555013 |
| 2024-07-10 | 11.26 | $10.14 | 600400 |
| 2024-07-09 | 11.38 | $9.77 | 708616 |
| 2024-07-08 | 11.55 | $10.80 | 877097 |
| 2024-07-05 | 11.63 | $10.99 | 925536 |
| 2024-07-03 | 11.70 | $10.97 | 327933 |
| 2024-07-02 | 11.77 | $10.70 | 691300 |
| 2024-07-01 | 11.89 | $10.40 | 721500 |
| 2024-06-28 | 12.04 | $10.54 | 1.9M |
| 2024-06-27 | 12.20 | $10.80 | 864400 |
| 2024-06-26 | 12.35 | $10.65 | 863952 |
| 2024-06-25 | 12.53 | $10.70 | 1.4M |
| 2024-06-24 | 12.72 | $11.51 | 1.2M |
| 2024-06-21 | 12.85 | $12.44 | 6.2M |
| 2024-06-20 | 12.89 | $12.23 | 724700 |
| 2024-06-18 | 12.96 | $12.05 | 793306 |
| 2024-06-17 | 13.06 | $12.23 | 713400 |
| 2024-06-14 | 13.14 | $12.42 | 488937 |
| 2024-06-13 | 13.22 | $12.94 | 472500 |
| 2024-06-12 | 13.25 | $13.07 | 523042 |
| 2024-06-11 | 13.27 | $13.25 | 554691 |
| 2024-06-10 | 13.27 | $13.25 | 783828 |
| 2024-06-07 | 13.27 | $13.24 | 382702 |
| 2024-06-06 | 13.28 | $13.49 | 322904 |
| 2024-06-05 | 13.26 | $13.47 | 503011 |
| 2024-06-04 | 13.23 | $13.55 | 872002 |
| 2024-06-03 | 13.20 | $13.53 | 736100 |
| 2024-05-31 | 13.16 | $13.35 | 1.4M |
| 2024-05-30 | 13.14 | $13.16 | 378129 |
| 2024-05-29 | 13.14 | $13.04 | 398314 |
| 2024-05-28 | 13.15 | $13.35 | 476500 |
| 2024-05-24 | 13.13 | $13.24 | 639200 |
| 2024-05-23 | 13.12 | $13.24 | 488524 |
| 2024-05-22 | 13.11 | $13.64 | 423813 |
| 2024-05-21 | 13.05 | $13.41 | 489333 |
| 2024-05-20 | 13.02 | $13.48 | 538249 |
| 2024-05-17 | 12.97 | $13.65 | 529537 |
| 2024-05-16 | 12.90 | $13.86 | 581831 |
| 2024-05-15 | 12.79 | $13.59 | 833993 |
| 2024-05-14 | 12.71 | $13.89 | 688900 |
| 2024-05-13 | 12.59 | $13.51 | 907647 |
| 2024-05-10 | 12.49 | $13.22 | 1.3M |
| 2024-05-09 | 12.41 | $12.78 | 967500 |
| 2024-05-08 | 12.37 | $12.42 | 757200 |
| 2024-05-07 | 12.37 | $12.25 | 486447 |
| 2024-05-06 | 12.38 | $12.20 | 415847 |
| 2024-05-03 | 12.40 | $12.41 | 444068 |
| 2024-05-02 | 12.40 | $12.15 | 453400 |
| 2024-05-01 | 12.43 | $11.83 | 520700 |
| 2024-04-30 | 12.49 | $11.76 | 661400 |
| 2024-04-29 | 12.57 | $12.28 | 469629 |
| 2024-04-26 | 12.60 | $12.31 | 429626 |
| 2024-04-25 | 12.63 | $12.24 | 470633 |
| 2024-04-24 | 12.67 | $12.47 | 440033 |
| 2024-04-23 | 12.69 | $12.75 | 568329 |
| 2024-04-22 | 12.68 | $12.64 | 558150 |
| 2024-04-19 | 12.68 | $13.01 | 516555 |
| 2024-04-18 | 12.65 | $12.70 | 788400 |
| 2024-04-17 | 12.64 | $12.36 | 504824 |
| 2024-04-16 | 12.67 | $12.28 | 574700 |
| 2024-04-15 | 12.72 | $12.01 | 795700 |
| 2024-04-12 | 12.79 | $12.05 | 540600 |
| 2024-04-11 | 12.87 | $12.25 | 555391 |
| 2024-04-10 | 12.93 | $12.20 | 653400 |
| 2024-04-09 | 13.01 | $12.99 | 366839 |
| 2024-04-08 | 13.01 | $12.53 | 456600 |
| 2024-04-05 | 13.06 | $12.52 | 621100 |
| 2024-04-04 | 13.12 | $12.48 | 410640 |
| 2024-04-03 | 13.19 | $12.89 | 390224 |
| 2024-04-02 | 13.22 | $13.14 | 488068 |
| 2024-04-01 | 13.23 | $13.48 | 435000 |
| 2024-03-28 | 13.20 | $13.83 | 446800 |
| 2024-03-27 | 13.14 | $13.75 | 622700 |
| 2024-03-26 | 13.07 | $12.84 | 482700 |
| 2024-03-25 | 13.09 | $12.50 | 515244 |
| 2024-03-22 | 13.16 | $12.30 | 464543 |
| 2024-03-21 | 13.25 | $12.69 | 664977 |
| 2024-03-20 | 13.31 | $12.71 | 595900 |
| 2024-03-19 | 13.37 | $12.61 | 654000 |
| 2024-03-18 | 13.45 | $12.86 | 871500 |
| 2024-03-15 | 13.51 | $13.25 | 4.4M |
| 2024-03-14 | 13.54 | $12.83 | 985518 |
| 2024-03-13 | 13.61 | $13.20 | 846645 |
| 2024-03-12 | 13.66 | $13.06 | 954844 |
| 2024-03-11 | 13.72 | $13.13 | 965234 |
| 2024-03-08 | 13.78 | $12.74 | 570700 |
| 2024-03-07 | 13.89 | $12.80 | 714903 |
| 2024-03-06 | 14.01 | $12.82 | 683100 |
| 2024-03-05 | 14.13 | $12.57 | 584561 |
| 2024-03-04 | 14.30 | $12.80 | 987788 |
| 2024-03-01 | 14.45 | $12.64 | 590936 |
| 2024-02-29 | 14.64 | $12.50 | 1.0M |
| 2024-02-28 | 14.87 | $12.38 | 779900 |
| 2024-02-27 | 15.13 | $12.37 | 593621 |
| 2024-02-26 | 15.42 | $12.34 | 822135 |
| 2024-02-23 | 15.75 | $12.58 | 818447 |
| 2024-02-22 | 16.08 | $12.29 | 909511 |
| 2024-02-21 | 16.48 | $12.66 | 1.2M |
| 2024-02-20 | 16.88 | $13.03 | 1.5M |
| 2024-02-16 | 17.29 | $13.69 | 2.2M |
| 2024-02-15 | 17.66 | $13.82 | 3.0M |
| 2024-02-14 | 18.07 | $17.43 | 905844 |
| 2024-02-13 | 18.14 | $17.39 | 897109 |
| 2024-02-12 | 18.21 | $18.72 | 757853 |
| 2024-02-09 | 18.16 | $17.60 | 774000 |
| 2024-02-08 | 18.22 | $17.82 | 878648 |
| 2024-02-07 | 18.26 | $17.44 | 649700 |
| 2024-02-06 | 18.35 | $17.75 | 544313 |
| 2024-02-05 | 18.41 | $17.72 | 582000 |
| 2024-02-02 | 18.48 | $18.16 | 414400 |
| 2024-02-01 | 18.52 | $18.88 | 418900 |
| 2024-01-31 | 18.48 | $18.56 | 1.9M |
| 2024-01-30 | 18.47 | $18.69 | 498600 |
| 2024-01-29 | 18.45 | $18.86 | 546200 |
| 2024-01-26 | 18.41 | $18.76 | 382900 |
| 2024-01-25 | 18.37 | $18.96 | 479854 |
| 2024-01-24 | 18.31 | $18.29 | 476825 |
| 2024-01-23 | 18.31 | $18.29 | 685437 |
| 2024-01-22 | 18.31 | $18.01 | 770400 |
| 2024-01-19 | 18.34 | $17.38 | 724713 |
| 2024-01-18 | 18.44 | $17.37 | 526800 |
| 2024-01-17 | 18.56 | $17.28 | 539000 |
| 2024-01-16 | 18.69 | $17.66 | 526835 |
| 2024-01-12 | 18.80 | $18.12 | 369902 |
| 2024-01-11 | 18.87 | $18.46 | 551131 |
| 2024-01-10 | 18.91 | $18.77 | 511115 |
| 2024-01-09 | 18.93 | $18.49 | 487014 |
| 2024-01-08 | 18.98 | $18.99 | 437100 |
| 2024-01-05 | 18.97 | $18.63 | 441500 |
| 2024-01-04 | 19.01 | $18.93 | 615109 |
| 2024-01-03 | 19.02 | $19.24 | 949110 |
| 2024-01-02 | 19.00 | $20.32 | 632200 |
| 2023-12-29 | 18.86 | $19.42 | 530700 |
| 2023-12-28 | 18.80 | $19.38 | 380300 |
| 2023-12-27 | 18.74 | $19.25 | 449600 |
| 2023-12-26 | 18.68 | $19.22 | 373200 |
| 2023-12-22 | 18.63 | $19.34 | 370100 |
| 2023-12-21 | 18.55 | $19.59 | 472046 |
| 2023-12-20 | 18.44 | $19.29 | 678100 |
| 2023-12-19 | 18.35 | $19.68 | 825500 |
| 2023-12-18 | 18.21 | $19.28 | 567727 |
| 2023-12-15 | 18.10 | $19.35 | 4.4M |
| 2023-12-14 | 17.97 | $19.79 | 711873 |
| 2023-12-13 | 17.77 | $19.10 | 754848 |
| 2023-12-12 | 17.64 | $18.22 | 508500 |
| 2023-12-11 | 17.57 | $18.09 | 702443 |
| 2023-12-08 | 17.52 | $17.74 | 391200 |
| 2023-12-07 | 17.50 | $18.03 | 413800 |
| 2023-12-06 | 17.44 | $17.53 | 463118 |
| 2023-12-05 | 17.43 | $17.19 | 426800 |
| 2023-12-04 | 17.46 | $17.62 | 441100 |
| 2023-12-01 | 17.44 | $17.56 | 537800 |
| 2023-11-30 | 17.43 | $17.02 | 509620 |
| 2023-11-29 | 17.47 | $16.75 | 434100 |
| 2023-11-28 | 17.54 | $16.62 | 398900 |
| 2023-11-27 | 17.64 | $16.67 | 367800 |
| 2023-11-24 | 17.74 | $17.27 | 213640 |
| 2023-11-22 | 17.79 | $16.96 | 432000 |
| 2023-11-21 | 17.88 | $17.18 | 520700 |
| 2023-11-20 | 17.96 | $17.53 | 574518 |
| 2023-11-17 | 18.00 | $18.00 | 583300 |
| 2023-11-16 | 18.00 | $17.75 | 541530 |
| 2023-11-15 | 18.03 | $18.21 | 905336 |
| 2023-11-14 | 18.01 | $17.71 | 555700 |
| 2023-11-13 | 18.04 | $16.33 | 448700 |
| 2023-11-10 | 18.22 | $16.52 | 455933 |
| 2023-11-09 | 18.40 | $16.60 | 501298 |
| 2023-11-08 | 18.59 | $16.38 | 464400 |
| 2023-11-07 | 18.82 | $17.22 | 578300 |
| 2023-11-06 | 18.99 | $17.35 | 728700 |
| 2023-11-03 | 19.16 | $17.99 | 884631 |
| 2023-11-02 | 19.28 | $16.86 | 1.5M |
| 2023-11-01 | 19.54 | $18.62 | 750822 |
| 2023-10-31 | 19.63 | $18.99 | 735400 |
| 2023-10-30 | 19.70 | $19.11 | 490400 |
| 2023-10-27 | 19.76 | $18.48 | 508004 |
| 2023-10-26 | 19.90 | $19.29 | 470713 |
| 2023-10-25 | 19.96 | $19.33 | 422900 |
| 2023-10-24 | 20.03 | $19.37 | 393132 |
| 2023-10-23 | 20.10 | $19.16 | 567800 |
| 2023-10-20 | 20.20 | $19.51 | 701318 |
| 2023-10-19 | 20.27 | $19.74 | 873311 |
| 2023-10-18 | 20.32 | $19.61 | 413000 |
| 2023-10-17 | 20.40 | $19.47 | 588900 |
| 2023-10-16 | 20.50 | $19.15 | 750100 |
| 2023-10-13 | 20.64 | $18.35 | 507900 |
| 2023-10-12 | 20.88 | $18.36 | 659620 |
| 2023-10-11 | 21.14 | $18.96 | 419030 |
| 2023-10-10 | 21.37 | $19.52 | 489100 |
| 2023-10-09 | 21.57 | $19.29 | 524100 |
| 2023-10-06 | 21.81 | $19.39 | 672832 |
| 2023-10-05 | 22.06 | $19.46 | 473500 |
| 2023-10-04 | 22.34 | $20.39 | 481356 |
| 2023-10-03 | 22.54 | $20.70 | 473113 |
| 2023-10-02 | 22.74 | $20.76 | 872100 |
| 2023-09-29 | 22.95 | $21.21 | 552425 |
| 2023-09-28 | 23.13 | $21.54 | 646724 |
| 2023-09-27 | 23.30 | $21.02 | 779500 |
| 2023-09-26 | 23.54 | $21.57 | 484300 |
| 2023-09-25 | 23.74 | $22.77 | 441500 |
| 2023-09-22 | 23.84 | $23.28 | 434496 |
| 2023-09-21 | 23.90 | $23.85 | 392607 |
| 2023-09-20 | 23.91 | $23.86 | 408028 |
| 2023-09-19 | 23.92 | $23.73 | 459340 |
| 2023-09-18 | 23.93 | $23.67 | 449005 |
| 2023-09-15 | 23.96 | $24.01 | 2.7M |
| 2023-09-14 | 23.96 | $23.95 | 454700 |
| 2023-09-13 | 23.96 | $23.15 | 592012 |
| 2023-09-12 | 24.04 | $22.77 | 466953 |
| 2023-09-11 | 24.18 | $23.02 | 503200 |
| 2023-09-08 | 24.30 | $23.20 | 348838 |
| 2023-09-07 | 24.42 | $22.95 | 500217 |
| 2023-09-06 | 24.57 | $23.21 | 465000 |
| 2023-09-05 | 24.71 | $23.35 | 436418 |
| 2023-09-01 | 24.86 | $23.99 | 330100 |
| 2023-08-31 | 24.95 | $23.89 | 376800 |
| 2023-08-30 | 25.06 | $24.31 | 427476 |
| 2023-08-29 | 25.14 | $23.82 | 362400 |
| 2023-08-28 | 25.28 | $23.73 | 438148 |
| 2023-08-25 | 25.44 | $23.76 | 484318 |
| 2023-08-24 | 25.62 | $23.32 | 800618 |
| 2023-08-23 | 25.86 | $23.60 | 435100 |
| 2023-08-22 | 26.09 | $24.02 | 370000 |
| 2023-08-21 | 26.31 | $24.15 | 459039 |
| 2023-08-18 | 26.54 | $24.34 | 481400 |
| 2023-08-17 | 26.77 | $24.20 | 643622 |
| 2023-08-16 | 27.04 | $24.30 | 337000 |
| 2023-08-15 | 27.33 | $24.84 | 328600 |
| 2023-08-14 | 27.59 | $25.31 | 576104 |
| 2023-08-11 | 27.83 | $25.19 | 444557 |
| 2023-08-10 | 28.11 | $25.37 | 429031 |
| 2023-08-09 | 28.40 | $25.26 | 523700 |
| 2023-08-08 | 28.73 | $25.72 | 534384 |
| 2023-08-07 | 29.05 | $26.63 | 567328 |
| 2023-08-04 | 29.30 | $26.24 | 879300 |
| 2023-08-03 | 29.63 | $26.86 | 729600 |
| 2023-08-02 | 29.92 | $27.47 | 1.0M |
| 2023-08-01 | 30.18 | $29.74 | 1.1M |
| 2023-07-31 | 30.22 | $29.39 | 8.1M |
| 2023-07-28 | 30.31 | $29.92 | 982404 |
| 2023-07-27 | 30.35 | $29.63 | 775342 |
| 2023-07-26 | 30.43 | $30.02 | 910000 |
| 2023-07-25 | 30.47 | $29.89 | 868805 |
| 2023-07-24 | 30.53 | $28.90 | 790300 |
| 2023-07-21 | 30.70 | $28.64 | 663944 |
| 2023-07-20 | 30.92 | $29.04 | 698850 |
| 2023-07-19 | 31.12 | $29.48 | 791271 |
| 2023-07-18 | 31.29 | $29.12 | 800903 |
| 2023-07-17 | 31.52 | $28.75 | 913111 |
| 2023-07-14 | 31.81 | $29.42 | 769435 |
| 2023-07-13 | 32.06 | $30.06 | 749600 |
| 2023-07-12 | 32.27 | $29.67 | 891019 |
| 2023-07-11 | 32.55 | $29.79 | 666321 |
| 2023-07-10 | 32.84 | $29.92 | 897626 |
| 2023-07-07 | 33.14 | $30.69 | 1.5M |
| 2023-07-06 | 33.40 | $32.46 | 553212 |
| 2023-07-05 | 33.50 | $33.17 | 1.1M |
| 2023-07-03 | 33.53 | $33.54 | 1.7M |
| 2023-06-30 | 33.53 | $33.20 | 1.2M |
| 2023-06-29 | 33.57 | $33.04 | 434900 |
| 2023-06-28 | 33.62 | $32.65 | 455600 |
| 2023-06-27 | 33.73 | $32.79 | 340439 |
| 2023-06-26 | 33.83 | $32.66 | 503900 |
| 2023-06-23 | 33.95 | $32.11 | 1.3M |
| 2023-06-22 | 34.14 | $32.51 | 788246 |
| 2023-06-21 | 34.31 | $32.80 | 592142 |
| 2023-06-20 | 34.47 | $32.66 | 881527 |
| 2023-06-16 | 34.66 | $33.52 | 2.0M |
| 2023-06-15 | 34.78 | $33.43 | 608400 |
| 2023-06-14 | 34.93 | $33.45 | 1.5M |
| 2023-06-13 | 35.08 | $33.48 | 545900 |
| 2023-06-12 | 35.25 | $33.70 | 942441 |
| 2023-06-09 | 35.41 | $34.47 | 324900 |
| 2023-06-08 | 35.51 | $35.19 | 232400 |
| 2023-06-07 | 35.55 | $35.45 | 480100 |
| 2023-06-06 | 35.56 | $34.63 | 303300 |
| 2023-06-05 | 35.65 | $33.74 | 331029 |
| 2023-06-02 | 35.86 | $34.64 | 408400 |
| 2023-06-01 | 35.98 | $33.62 | 385513 |
| 2023-05-31 | 36.23 | $33.33 | 423647 |
| 2023-05-30 | 36.54 | $34.00 | 306000 |
| 2023-05-26 | 36.80 | $34.55 | 338143 |
| 2023-05-25 | 37.04 | $34.60 | 248000 |
| 2023-05-24 | 37.30 | $34.84 | 281420 |
| 2023-05-23 | 37.56 | $35.21 | 438800 |
| 2023-05-22 | 37.81 | $35.66 | 395918 |
| 2023-05-19 | 38.03 | $36.25 | 507640 |
| 2023-05-18 | 38.22 | $36.43 | 298105 |
| 2023-05-17 | 38.41 | $36.71 | 295900 |
| 2023-05-16 | 38.59 | $36.60 | 272116 |
| 2023-05-15 | 38.79 | $37.42 | 212700 |
| 2023-05-12 | 38.94 | $37.10 | 215049 |
| 2023-05-11 | 39.13 | $37.58 | 197033 |
| 2023-05-10 | 39.30 | $37.29 | 241428 |
| 2023-05-09 | 39.51 | $37.67 | 181600 |
| 2023-05-08 | 39.70 | $38.19 | 199500 |
| 2023-05-05 | 39.86 | $38.87 | 273600 |
| 2023-05-04 | 39.96 | $38.40 | 491100 |
| 2023-05-03 | 40.13 | $39.72 | 486849 |
| 2023-05-02 | 40.17 | $39.86 | 431600 |
| 2023-05-01 | 40.20 | $40.04 | 263600 |
| 2023-04-28 | 40.22 | $39.46 | 1.6M |
| 2023-04-27 | 40.30 | $39.49 | 351400 |
| 2023-04-26 | 40.39 | $39.53 | 297600 |
| 2023-04-25 | 40.48 | $39.83 | 218906 |
| 2023-04-24 | 40.54 | $41.02 | 209300 |
| 2023-04-21 | 40.49 | $41.37 | 250800 |
| 2023-04-20 | 40.40 | $41.16 | 216121 |
| 2023-04-19 | 40.32 | $40.86 | 238300 |
| 2023-04-18 | 40.27 | $40.92 | 289903 |
| 2023-04-17 | 40.20 | $40.65 | 248600 |
| 2023-04-14 | 40.15 | $40.49 | 236613 |
| 2023-04-13 | 40.11 | $40.68 | 276000 |
| 2023-04-12 | 40.05 | $40.49 | 337124 |
| 2023-04-11 | 40.01 | $41.10 | 309622 |
| 2023-04-10 | 39.89 | $40.91 | 413016 |
| 2023-04-06 | 39.78 | $40.34 | 288027 |
| 2023-04-05 | 39.73 | $40.00 | 252546 |
| 2023-04-04 | 39.70 | $39.74 | 346000 |
| 2023-04-03 | 39.69 | $40.42 | 390922 |
| 2023-03-31 | 39.62 | $39.31 | 353522 |
| 2023-03-30 | 39.65 | $39.20 | 209495 |
| 2023-03-29 | 39.69 | $39.50 | 182704 |
| 2023-03-28 | 39.72 | $39.66 | 238530 |
| 2023-03-27 | 39.72 | $39.69 | 266600 |
| 2023-03-24 | 39.72 | $38.94 | 271800 |
| 2023-03-23 | 39.81 | $38.41 | 210407 |
| 2023-03-22 | 39.95 | $38.17 | 370311 |
| 2023-03-21 | 40.14 | $38.93 | 531624 |
| 2023-03-20 | 40.27 | $39.38 | 608210 |
| 2023-03-17 | 40.36 | $38.20 | 1.7M |
| 2023-03-16 | 40.59 | $39.49 | 355800 |
| 2023-03-15 | 40.71 | $38.85 | 514122 |
| 2023-03-14 | 40.90 | $40.49 | 448624 |
| 2023-03-13 | 40.95 | $39.54 | 439030 |
| 2023-03-10 | 41.09 | $39.24 | 305939 |
| 2023-03-09 | 41.29 | $39.59 | 335100 |
| 2023-03-08 | 41.47 | $39.74 | 217349 |
| 2023-03-07 | 41.65 | $39.69 | 285326 |
| 2023-03-06 | 41.86 | $40.01 | 336900 |
| 2023-03-03 | 42.05 | $41.88 | 363300 |
| 2023-03-02 | 42.07 | $41.13 | 367537 |
| 2023-03-01 | 42.17 | $40.70 | 553226 |
| 2023-02-28 | 42.32 | $39.84 | 1.1M |
| 2023-02-27 | 42.58 | $41.50 | 556912 |
| 2023-02-24 | 42.70 | $40.87 | 374500 |
| 2023-02-23 | 42.89 | $41.32 | 510000 |
| 2023-02-22 | 43.05 | $41.46 | 604839 |
| 2023-02-21 | 43.22 | $41.53 | 475823 |
| 2023-02-17 | 43.40 | $43.75 | 660719 |
| 2023-02-16 | 43.36 | $43.47 | 1.1M |
| 2023-02-15 | 43.35 | $45.38 | 735879 |
| 2023-02-14 | 43.14 | $43.32 | 315649 |
| 2023-02-13 | 43.12 | $43.74 | 274200 |
| 2023-02-10 | 43.05 | $42.54 | 279100 |
| 2023-02-09 | 43.10 | $43.03 | 347904 |
| 2023-02-08 | 43.11 | $43.90 | 311001 |
| 2023-02-07 | 43.03 | $44.32 | 423302 |
| 2023-02-06 | 42.89 | $43.41 | 289400 |
| 2023-02-03 | 42.84 | $44.23 | 545900 |
| 2023-02-02 | 42.69 | $43.93 | 445800 |
| 2023-02-01 | 42.56 | $44.28 | 476809 |
| 2023-01-31 | 42.38 | $42.88 | 4.5M |
| 2023-01-30 | 42.33 | $42.29 | 606010 |
| 2023-01-27 | 42.33 | $42.56 | 391322 |
| 2023-01-26 | 42.31 | $42.91 | 623500 |
| 2023-01-25 | 42.24 | $43.77 | 702006 |
| 2023-01-24 | 42.08 | $43.78 | 463400 |
| 2023-01-23 | 41.90 | $42.14 | 421622 |
| 2023-01-20 | 41.88 | $42.12 | 479128 |
| 2023-01-19 | 41.85 | $40.65 | 610313 |
| 2023-01-18 | 41.98 | $41.21 | 418600 |
| 2023-01-17 | 42.06 | $41.87 | 284737 |
| 2023-01-13 | 42.08 | $41.75 | 396800 |
| 2023-01-12 | 42.12 | $42.62 | 457800 |
| 2023-01-11 | 42.06 | $42.64 | 445827 |
| 2023-01-10 | 42.00 | $44.01 | 397300 |
| 2023-01-09 | 41.79 | $43.60 | 412835 |
| 2023-01-06 | 41.60 | $43.28 | 332925 |
| 2023-01-05 | 41.43 | $42.94 | 321900 |
| 2023-01-04 | 41.27 | $42.54 | 508000 |
| 2023-01-03 | 41.13 | $42.25 | 519921 |
| 2022-12-30 | 41.02 | $42.16 | 402700 |
| 2022-12-29 | 40.89 | $42.34 | 444200 |
| 2022-12-28 | 40.74 | $41.61 | 448900 |
| 2022-12-27 | 40.65 | $42.52 | 365000 |
| 2022-12-23 | 40.45 | $41.57 | 417033 |
| 2022-12-22 | 40.34 | $41.48 | 599800 |
| 2022-12-21 | 40.22 | $41.29 | 442629 |
| 2022-12-20 | 40.10 | $40.43 | 481500 |
| 2022-12-19 | 40.07 | $39.61 | 418300 |
| 2022-12-16 | 40.12 | $40.33 | 1.4M |
| 2022-12-15 | 40.10 | $39.66 | 402748 |
| 2022-12-14 | 40.14 | $41.48 | 384432 |
| 2022-12-13 | 40.00 | $41.33 | 593904 |
| 2022-12-12 | 39.86 | $40.63 | 494100 |
| 2022-12-09 | 39.78 | $39.65 | 548200 |
| 2022-12-08 | 39.79 | $40.52 | 460500 |
| 2022-12-07 | 39.72 | $40.98 | 459212 |
| 2022-12-06 | 39.58 | $41.35 | 302115 |
| 2022-12-05 | 39.40 | $41.62 | 408300 |
| 2022-12-02 | 39.17 | $42.19 | 484900 |
| 2022-12-01 | 38.85 | $40.84 | 647800 |
| 2022-11-30 | 38.64 | $41.71 | 11.3M |
| 2022-11-29 | 38.31 | $42.45 | 1.5M |
| 2022-11-28 | 37.88 | $40.00 | 551674 |
| 2022-11-25 | 37.66 | $38.84 | 185700 |
| 2022-11-23 | 37.53 | $38.54 | 456700 |
| 2022-11-22 | 37.42 | $39.36 | 443624 |
| 2022-11-21 | 37.22 | $37.79 | 334000 |
| 2022-11-18 | 37.16 | $38.38 | 415638 |
| 2022-11-17 | 37.03 | $37.81 | 402028 |
| 2022-11-16 | 36.95 | $37.49 | 346300 |
| 2022-11-15 | 36.89 | $38.09 | 525818 |
| 2022-11-14 | 36.77 | $37.78 | 628538 |
| 2022-11-11 | 36.66 | $38.81 | 446001 |
| 2022-11-10 | 36.43 | $37.82 | 647200 |
| 2022-11-09 | 36.29 | $35.51 | 553922 |
| 2022-11-08 | 36.37 | $35.30 | 672100 |
| 2022-11-07 | 36.48 | $35.49 | 925629 |
| 2022-11-04 | 36.59 | $34.15 | 1.3M |
| 2022-11-03 | 36.84 | $31.79 | 1.7M |
| 2022-11-02 | 37.38 | $36.71 | 447300 |
| 2022-11-01 | 37.45 | $39.17 | 613300 |
| 2022-10-31 | 37.26 | $38.19 | 4.2M |
| 2022-10-28 | 37.17 | $40.16 | 537400 |
| 2022-10-27 | 36.85 | $39.04 | 565800 |
| 2022-10-26 | 36.62 | $38.35 | 576100 |
| 2022-10-25 | 36.44 | $38.10 | 620406 |
| 2022-10-24 | 36.27 | $36.61 | 463700 |
| 2022-10-21 | 36.23 | $36.71 | 453846 |
| 2022-10-20 | 36.18 | $35.74 | 330125 |
| 2022-10-19 | 36.22 | $36.24 | 407700 |
| 2022-10-18 | 36.22 | $36.94 | 367916 |
| 2022-10-17 | 36.15 | $35.86 | 508931 |
| 2022-10-14 | 36.18 | $34.77 | 398900 |
| 2022-10-13 | 36.33 | $35.64 | 418935 |
| 2022-10-12 | 36.40 | $35.69 | 388115 |
| 2022-10-11 | 36.47 | $36.11 | 414213 |
| 2022-10-10 | 36.51 | $35.19 | 280100 |
| 2022-10-07 | 36.65 | $35.53 | 379100 |
| 2022-10-06 | 36.77 | $36.20 | 374400 |
| 2022-10-05 | 36.83 | $36.05 | 492616 |
| 2022-10-04 | 36.91 | $35.86 | 578100 |
| 2022-10-03 | 37.02 | $34.16 | 653109 |
| 2022-09-30 | 37.32 | $33.37 | 533938 |
| 2022-09-29 | 37.74 | $33.86 | 436209 |
| 2022-09-28 | 38.14 | $35.36 | 465300 |
| 2022-09-27 | 38.44 | $35.36 | 415711 |
| 2022-09-26 | 38.76 | $35.96 | 355300 |
| 2022-09-23 | 39.06 | $36.43 | 411700 |
| 2022-09-22 | 39.33 | $36.85 | 287700 |
| 2022-09-21 | 39.59 | $36.97 | 297521 |
| 2022-09-20 | 39.87 | $37.35 | 337735 |
| 2022-09-19 | 40.13 | $37.78 | 319000 |
| 2022-09-16 | 40.38 | $37.38 | 676718 |
| 2022-09-15 | 40.70 | $37.03 | 424239 |
| 2022-09-14 | 41.08 | $37.17 | 475100 |
| 2022-09-13 | 41.50 | $38.68 | 451900 |
| 2022-09-12 | 41.79 | $40.64 | 324500 |
| 2022-09-09 | 41.91 | $40.49 | 296200 |
| 2022-09-08 | 42.06 | $39.32 | 300212 |
| 2022-09-07 | 42.35 | $39.54 | 393312 |
| 2022-09-06 | 42.65 | $39.08 | 375227 |
| 2022-09-02 | 43.03 | $40.27 | 374202 |
| 2022-09-01 | 43.32 | $40.71 | 329700 |
| 2022-08-31 | 43.59 | $40.94 | 378200 |
| 2022-08-30 | 43.87 | $41.90 | 259115 |
| 2022-08-29 | 44.08 | $42.40 | 275900 |
| 2022-08-26 | 44.25 | $42.28 | 264100 |
| 2022-08-25 | 44.46 | $43.42 | 367723 |
| 2022-08-24 | 44.57 | $42.70 | 287200 |
| 2022-08-23 | 44.77 | $42.92 | 342900 |
| 2022-08-22 | 44.96 | $43.86 | 265600 |
| 2022-08-19 | 45.08 | $45.58 | 353000 |
| 2022-08-18 | 45.02 | $47.20 | 289100 |
| 2022-08-17 | 44.80 | $46.97 | 318910 |
| 2022-08-16 | 44.57 | $46.94 | 324001 |
| 2022-08-15 | 44.32 | $46.54 | 349700 |
| 2022-08-12 | 44.08 | $45.97 | 286600 |
| 2022-08-11 | 43.88 | $45.45 | 323213 |
| 2022-08-10 | 43.72 | $45.20 | 313845 |
| 2022-08-09 | 43.56 | $43.17 | 281811 |
| 2022-08-08 | 43.60 | $44.30 | 329507 |
| 2022-08-05 | 43.53 | $43.35 | 520423 |
| 2022-08-04 | 43.55 | $44.60 | 377600 |
| 2022-08-03 | 43.44 | $44.87 | 234237 |
| 2022-08-02 | 43.29 | $43.54 | 293200 |
| 2022-08-01 | 43.26 | $44.56 | 412500 |
| 2022-07-29 | 43.13 | $43.51 | 804600 |
| 2022-07-28 | 43.08 | $43.77 | 221934 |
| 2022-07-27 | 43.01 | $43.36 | 274335 |
| 2022-07-26 | 42.98 | $42.55 | 377209 |
| 2022-07-25 | 43.02 | $42.60 | 489700 |
| 2022-07-22 | 43.06 | $42.70 | 365428 |
| 2022-07-21 | 43.10 | $42.94 | 277618 |
| 2022-07-20 | 43.12 | $42.62 | 286200 |
| 2022-07-19 | 43.17 | $42.59 | 237900 |
| 2022-07-18 | 43.23 | $41.51 | 208757 |
| 2022-07-15 | 43.42 | $41.66 | 292900 |
| 2022-07-14 | 43.60 | $41.14 | 250025 |
| 2022-07-13 | 43.86 | $42.33 | 236220 |
| 2022-07-12 | 44.02 | $42.36 | 243000 |
| 2022-07-11 | 44.20 | $41.80 | 416300 |
| 2022-07-08 | 44.45 | $41.36 | 600900 |
| 2022-07-07 | 44.77 | $43.69 | 437038 |
| 2022-07-06 | 44.89 | $44.39 | 330833 |
| 2022-07-05 | 44.94 | $45.27 | 260300 |
| 2022-07-01 | 44.90 | $44.72 | 360300 |
| 2022-06-30 | 44.92 | $43.30 | 558334 |
| 2022-06-29 | 45.10 | $43.89 | 345518 |
| 2022-06-28 | 45.22 | $44.88 | 639105 |
| 2022-06-27 | 45.26 | $45.96 | 312200 |
| 2022-06-24 | 45.18 | $45.78 | 682428 |
| 2022-06-23 | 45.12 | $45.55 | 311809 |
| 2022-06-22 | 45.08 | $44.71 | 390000 |
| 2022-06-21 | 45.11 | $44.40 | 435542 |
| 2022-06-17 | 45.19 | $44.12 | 668200 |
| 2022-06-16 | 45.30 | $43.35 | 419547 |
| 2022-06-15 | 45.51 | $44.51 | 323400 |
| 2022-06-14 | 45.61 | $43.60 | 380200 |
| 2022-06-13 | 45.83 | $43.77 | 466846 |
| 2022-06-10 | 46.04 | $45.40 | 276000 |
| 2022-06-09 | 46.11 | $45.73 | 346247 |
| 2022-06-08 | 46.15 | $46.52 | 284700 |
| 2022-06-07 | 46.11 | $47.83 | 361145 |
| 2022-06-06 | 45.93 | $47.27 | 264500 |
| 2022-06-03 | 45.79 | $46.91 | 285609 |
| 2022-06-02 | 45.67 | $47.19 | 392301 |
| 2022-06-01 | 45.51 | $46.78 | 487947 |
| 2022-05-31 | 45.38 | $46.65 | 622500 |
| 2022-05-27 | 45.24 | $46.11 | 562600 |
| 2022-05-26 | 45.15 | $45.38 | 374838 |
| 2022-05-25 | 45.13 | $45.36 | 447232 |
| 2022-05-24 | 45.10 | $44.40 | 396700 |
| 2022-05-23 | 45.17 | $44.96 | 594700 |
| 2022-05-20 | 45.20 | $44.27 | 384500 |
| 2022-05-19 | 45.29 | $43.99 | 556700 |
| 2022-05-18 | 45.43 | $45.34 | 452400 |
| 2022-05-17 | 45.44 | $47.14 | 612215 |
| 2022-05-16 | 45.26 | $45.46 | 444743 |
| 2022-05-13 | 45.24 | $46.48 | 1.2M |
| 2022-05-12 | 45.11 | $45.02 | 665004 |
| 2022-05-11 | 45.12 | $42.79 | 804927 |
| 2022-05-10 | 45.37 | $44.55 | 704400 |
| 2022-05-09 | 45.45 | $44.78 | 620651 |
| 2022-05-06 | 45.52 | $44.48 | 714400 |
| 2022-05-05 | 45.63 | $43.38 | 1.1M |
| 2022-05-04 | 45.87 | $44.72 | 880621 |
| 2022-05-03 | 45.99 | $44.61 | 597729 |
| 2022-05-02 | 46.14 | $44.45 | 1.1M |
| 2022-04-29 | 46.32 | $42.64 | 3.9M |
| 2022-04-28 | 46.70 | $43.18 | 770500 |
| 2022-04-27 | 47.07 | $42.33 | 1.5M |
| 2022-04-26 | 47.57 | $42.54 | 978209 |
| 2022-04-25 | 48.10 | $45.98 | 989700 |
| 2022-04-22 | 48.33 | $45.33 | 861213 |
| 2022-04-21 | 48.64 | $47.50 | 555945 |
| 2022-04-20 | 48.76 | $48.96 | 463200 |
| 2022-04-19 | 48.74 | $48.46 | 586949 |
| 2022-04-18 | 48.77 | $47.37 | 834000 |
| 2022-04-14 | 48.92 | $51.27 | 379705 |
| 2022-04-13 | 48.67 | $50.95 | 363500 |
| 2022-04-12 | 48.43 | $50.29 | 381713 |
| 2022-04-11 | 48.23 | $50.16 | 420300 |
| 2022-04-08 | 48.03 | $49.67 | 470807 |
| 2022-04-07 | 47.86 | $48.57 | 341700 |
| 2022-04-06 | 47.78 | $48.19 | 390700 |
| 2022-04-05 | 47.74 | $48.77 | 423300 |
| 2022-04-04 | 47.63 | $49.12 | 426500 |
| 2022-04-01 | 47.47 | $48.82 | 661825 |
| 2022-03-31 | 47.33 | $47.88 | 370222 |
| 2022-03-30 | 47.27 | $47.52 | 281200 |
| 2022-03-29 | 47.25 | $48.66 | 309825 |
| 2022-03-28 | 47.10 | $47.69 | 344700 |
| 2022-03-25 | 47.04 | $46.69 | 291118 |
| 2022-03-24 | 47.07 | $46.21 | 248700 |
| 2022-03-23 | 47.17 | $45.88 | 231200 |
| 2022-03-22 | 47.30 | $47.61 | 245748 |
| 2022-03-21 | 47.27 | $46.96 | 259445 |
| 2022-03-18 | 47.30 | $47.53 | 1.8M |
| 2022-03-17 | 47.28 | $46.56 | 335632 |
| 2022-03-16 | 47.35 | $46.05 | 401541 |
| 2022-03-15 | 47.49 | $44.62 | 473700 |
| 2022-03-14 | 47.79 | $43.07 | 633202 |
| 2022-03-11 | 48.29 | $46.90 | 275000 |
| 2022-03-10 | 48.43 | $47.34 | 311603 |
| 2022-03-09 | 48.55 | $47.90 | 534800 |
| 2022-03-08 | 48.62 | $46.71 | 577600 |
| 2022-03-07 | 48.82 | $45.85 | 328401 |
| 2022-03-04 | 49.13 | $46.13 | 361691 |
| 2022-03-03 | 49.45 | $47.44 | 306400 |
| 2022-03-02 | 49.66 | $48.94 | 579608 |
| 2022-03-01 | 49.73 | $45.20 | 729000 |
| 2022-02-28 | 50.21 | $46.39 | 826945 |
| 2022-02-25 | 50.61 | $47.45 | 840703 |
| 2022-02-24 | 50.95 | $47.79 | 722711 |
| 2022-02-23 | 51.28 | $48.76 | 643102 |
| 2022-02-22 | 51.54 | $51.63 | 519512 |
| 2022-02-18 | 51.53 | $53.58 | 554800 |
| 2022-02-17 | 51.32 | $54.99 | 834400 |
| 2022-02-16 | 50.93 | $55.79 | 1.8M |
| 2022-02-15 | 50.42 | $49.65 | 838778 |
| 2022-02-14 | 50.50 | $49.77 | 857800 |
| 2022-02-11 | 50.58 | $50.01 | 557122 |
| 2022-02-10 | 50.64 | $50.43 | 465925 |
| 2022-02-09 | 50.66 | $50.63 | 408100 |
| 2022-02-08 | 50.66 | $50.70 | 373300 |
| 2022-02-07 | 50.66 | $51.29 | 414845 |
| 2022-02-04 | 50.59 | $50.27 | 415302 |
| 2022-02-03 | 50.63 | $50.20 | 468900 |
| 2022-02-02 | 50.67 | $51.44 | 604232 |
| 2022-02-01 | 50.59 | $51.06 | 783915 |
| 2022-01-31 | 50.54 | $48.19 | 7.6M |
| 2022-01-28 | 50.79 | $50.00 | 1.0M |
| 2022-01-27 | 50.87 | $48.91 | 948600 |
| 2022-01-26 | 51.08 | $48.17 | 1.3M |
| 2022-01-25 | 51.38 | $49.32 | 970700 |
| 2022-01-24 | 51.60 | $51.18 | 784300 |
| 2022-01-21 | 51.64 | $50.56 | 653844 |
| 2022-01-20 | 51.76 | $50.93 | 617444 |
| 2022-01-19 | 51.84 | $52.01 | 677600 |
| 2022-01-18 | 51.83 | $52.83 | 1.2M |
| 2022-01-14 | 51.72 | $54.26 | 523109 |
| 2022-01-13 | 51.45 | $52.97 | 426700 |
| 2022-01-12 | 51.29 | $52.68 | 576077 |
| 2022-01-11 | 51.15 | $53.72 | 436800 |
| 2022-01-10 | 50.88 | $53.43 | 510633 |
| 2022-01-07 | 50.61 | $53.63 | 447300 |
| 2022-01-06 | 50.29 | $54.16 | 369732 |
| 2022-01-05 | 49.88 | $53.29 | 522215 |
| 2022-01-04 | 49.53 | $53.20 | 365133 |
| 2022-01-03 | 49.14 | $52.38 | 562200 |
| 2021-12-31 | 48.80 | $50.75 | 453011 |
| 2021-12-30 | 48.59 | $51.08 | 286500 |
| 2021-12-29 | 48.33 | $52.18 | 322406 |
| 2021-12-28 | 47.93 | $51.06 | 283627 |
| 2021-12-27 | 47.60 | $50.45 | 399200 |
| 2021-12-23 | 47.30 | $49.50 | 414400 |
| 2021-12-22 | 47.06 | $50.08 | 351328 |
| 2021-12-21 | 46.75 | $49.41 | 498245 |
| 2021-12-20 | 46.47 | $49.75 | 763200 |
| 2021-12-17 | 46.12 | $49.54 | 1.7M |
| 2021-12-16 | 45.76 | $47.13 | 318200 |
| 2021-12-15 | 45.62 | $47.65 | 377141 |
| 2021-12-14 | 45.40 | $46.70 | 609300 |
| 2021-12-13 | 45.27 | $46.94 | 496500 |
| 2021-12-10 | 45.09 | $46.70 | 269700 |
| 2021-12-09 | 44.92 | $45.99 | 282150 |
| 2021-12-08 | 44.81 | $46.19 | 299500 |
| 2021-12-07 | 44.66 | $45.93 | 350500 |
| 2021-12-06 | 44.53 | $45.65 | 403421 |
| 2021-12-03 | 44.41 | $44.43 | 305431 |
| 2021-12-02 | 44.41 | $44.25 | 358800 |
| 2021-12-01 | 44.43 | $43.12 | 715100 |
| 2021-11-30 | 44.56 | $43.88 | 389400 |
| 2021-11-29 | 44.64 | $44.52 | 318505 |
| 2021-11-26 | 44.65 | $44.42 | 310100 |
| 2021-11-24 | 44.67 | $46.08 | 318544 |
| 2021-11-23 | 44.52 | $46.52 | 427810 |
| 2021-11-22 | 44.31 | $46.83 | 444900 |
| 2021-11-19 | 44.05 | $46.79 | 662700 |
| 2021-11-18 | 43.76 | $45.55 | 427047 |
| 2021-11-17 | 43.57 | $45.50 | 460128 |
| 2021-11-16 | 43.37 | $45.90 | 573931 |
| 2021-11-15 | 43.10 | $46.53 | 849600 |
| 2021-11-12 | 42.74 | $45.67 | 524500 |
| 2021-11-11 | 42.43 | $44.97 | 437100 |
| 2021-11-10 | 42.17 | $44.76 | 562600 |
| 2021-11-09 | 41.89 | $44.53 | 381002 |
| 2021-11-08 | 41.62 | $43.81 | 539200 |
| 2021-11-05 | 41.38 | $43.94 | 604622 |
| 2021-11-04 | 41.11 | $42.66 | 669600 |
| 2021-11-03 | 40.95 | $40.76 | 368500 |
| 2021-11-02 | 40.97 | $40.22 | 465900 |
| 2021-11-01 | 41.05 | $40.79 | 487900 |
| 2021-10-29 | 41.08 | $40.15 | 589000 |
| 2021-10-28 | 41.18 | $40.19 | 274767 |
| 2021-10-27 | 41.28 | $39.79 | 385000 |
| 2021-10-26 | 41.44 | $40.93 | 318305 |
| 2021-10-25 | 41.49 | $41.40 | 281400 |
| 2021-10-22 | 41.50 | $41.07 | 317000 |
| 2021-10-21 | 41.55 | $41.42 | 289209 |
| 2021-10-20 | 41.56 | $41.12 | 284300 |
| 2021-10-19 | 41.61 | $40.53 | 486700 |
| 2021-10-18 | 41.72 | $41.10 | 466100 |
| 2021-10-15 | 41.78 | $41.04 | 490800 |
| 2021-10-14 | 41.86 | $41.26 | 225639 |
| 2021-10-13 | 41.93 | $40.71 | 358100 |
| 2021-10-12 | 42.05 | $40.28 | 422347 |
| 2021-10-11 | 42.24 | $40.07 | 241000 |
| 2021-10-08 | 42.47 | $40.56 | 281200 |
| 2021-10-07 | 42.67 | $40.78 | 490100 |
| 2021-10-06 | 42.87 | $40.29 | 574536 |
| 2021-10-05 | 43.14 | $41.10 | 507600 |
| 2021-10-04 | 43.36 | $40.66 | 662505 |
| 2021-10-01 | 43.64 | $41.48 | 536100 |
| 2021-09-30 | 43.87 | $40.47 | 483900 |
| 2021-09-29 | 44.22 | $40.78 | 348727 |
| 2021-09-28 | 44.59 | $41.22 | 299000 |
| 2021-09-27 | 44.94 | $41.59 | 443142 |
| 2021-09-24 | 45.29 | $40.79 | 369334 |
| 2021-09-23 | 45.77 | $41.27 | 489100 |
| 2021-09-22 | 46.24 | $40.94 | 457400 |
| 2021-09-21 | 46.80 | $41.69 | 472346 |
| 2021-09-20 | 47.34 | $42.42 | 493749 |
| 2021-09-17 | 47.86 | $43.57 | 1.4M |
| 2021-09-16 | 48.31 | $41.71 | 697500 |
| 2021-09-15 | 49.00 | $42.16 | 533232 |
| 2021-09-14 | 49.72 | $43.38 | 670474 |
| 2021-09-13 | 50.39 | $47.30 | 500165 |
| 2021-09-10 | 50.72 | $47.37 | 371845 |
| 2021-09-09 | 51.07 | $47.86 | 519722 |
| 2021-09-08 | 51.41 | $49.54 | 239400 |
| 2021-09-07 | 51.60 | $50.38 | 237346 |
| 2021-09-03 | 51.73 | $50.47 | 245042 |
| 2021-09-02 | 51.86 | $50.27 | 302939 |
| 2021-09-01 | 52.03 | $51.07 | 223626 |
| 2021-08-31 | 52.13 | $50.62 | 877700 |
| 2021-08-30 | 52.29 | $50.60 | 253300 |
| 2021-08-27 | 52.47 | $51.84 | 290900 |
| 2021-08-26 | 52.53 | $50.82 | 275116 |
| 2021-08-25 | 52.71 | $51.77 | 250416 |
| 2021-08-24 | 52.81 | $51.79 | 219800 |
| 2021-08-23 | 52.92 | $51.81 | 176800 |
| 2021-08-20 | 53.04 | $51.63 | 314943 |
| 2021-08-19 | 53.19 | $50.82 | 336000 |
| 2021-08-18 | 53.44 | $51.09 | 282000 |
| 2021-08-17 | 53.68 | $51.90 | 322200 |
| 2021-08-16 | 53.87 | $52.47 | 382532 |
| 2021-08-13 | 54.02 | $53.76 | 271300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.23
2026-08-10
Close Price
$5.15
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.13
Average
23.58
Maximum
53.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 5.23 | $5.15 | 1.1M |
| 2026-08-07 | 5.24 | $5.49 | 514000 |
| 2026-08-06 | 5.21 | $5.19 | 833000 |
| 2026-08-05 | 5.22 | $5.22 | 449000 |
| 2026-08-04 | 5.21 | $5.33 | 619113 |
| 2026-08-03 | 5.20 | $5.16 | 371606 |
| 2026-07-31 | 5.20 | $5.19 | 282100 |
| 2026-07-30 | 5.20 | $5.23 | 297019 |
| 2026-07-29 | 5.20 | $5.29 | 453053 |
| 2026-07-28 | 5.19 | $5.25 | 626840 |
| 2026-07-27 | 5.18 | $5.14 | 452600 |
| 2026-07-24 | 5.18 | $5.08 | 393000 |
| 2026-07-23 | 5.19 | $5.08 | 540645 |
| 2026-07-22 | 5.20 | $5.21 | 455432 |
| 2026-07-21 | 5.20 | $5.26 | 484499 |
| 2026-07-20 | 5.19 | $5.33 | 559305 |
| 2026-07-17 | 5.17 | $5.24 | 456947 |
| 2026-07-16 | 5.16 | $5.39 | 548155 |
| 2026-07-15 | 5.14 | $5.17 | 634005 |
| 2026-07-14 | 5.13 | $4.97 | 724700 |
| 2026-07-13 | 5.15 | $5.27 | 946754 |
| 2026-07-10 | 5.14 | $5.23 | 724100 |
| 2026-07-09 | 5.13 | $5.13 | 456341 |
| 2026-07-08 | 5.14 | $5.08 | 543524 |
| 2026-07-07 | 5.15 | $5.17 | 683500 |
| 2026-07-06 | 5.15 | $5.04 | 666340 |
| 2026-07-02 | 5.17 | $5.01 | 814755 |
| 2026-07-01 | 5.19 | $5.25 | 798485 |
| 2026-06-30 | 5.19 | $5.28 | 726400 |
| 2026-06-29 | 5.19 | $5.27 | 1.3M |
| 2026-06-26 | 5.19 | $5.28 | 2.2M |
| 2026-06-25 | 5.19 | $4.94 | 575200 |
| 2026-06-24 | 5.23 | $5.11 | 563026 |
| 2026-06-23 | 5.26 | $5.16 | 590136 |
| 2026-06-22 | 5.29 | $5.00 | 601522 |
| 2026-06-18 | 5.34 | $5.02 | 2.2M |
| 2026-06-17 | 5.39 | $4.98 | 1.0M |
| 2026-06-16 | 5.45 | $5.05 | 984531 |
| 2026-06-15 | 5.50 | $5.15 | 762021 |
| 2026-06-12 | 5.55 | $5.47 | 521207 |
| 2026-06-11 | 5.57 | $5.44 | 641775 |
| 2026-06-10 | 5.60 | $5.43 | 599000 |
| 2026-06-09 | 5.64 | $5.44 | 513532 |
| 2026-06-08 | 5.68 | $5.32 | 672103 |
| 2026-06-05 | 5.74 | $5.37 | 454300 |
| 2026-06-04 | 5.80 | $5.32 | 970200 |
| 2026-06-03 | 5.88 | $5.28 | 921071 |
| 2026-06-02 | 5.97 | $5.60 | 655652 |
| 2026-06-01 | 6.04 | $5.63 | 829634 |
| 2026-05-29 | 6.12 | $5.79 | 665314 |
| 2026-05-28 | 6.18 | $6.00 | 492017 |
| 2026-05-27 | 6.23 | $6.02 | 629300 |
| 2026-05-26 | 6.28 | $5.89 | 770100 |
| 2026-05-22 | 6.36 | $5.93 | 517136 |
| 2026-05-21 | 6.44 | $5.91 | 822323 |
| 2026-05-20 | 6.53 | $5.84 | 713627 |
| 2026-05-19 | 6.63 | $5.70 | 794222 |
| 2026-05-18 | 6.75 | $5.86 | 789537 |
| 2026-05-15 | 6.87 | $6.12 | 688514 |
| 2026-05-14 | 6.97 | $6.28 | 703711 |
| 2026-05-13 | 7.06 | $6.28 | 876606 |
| 2026-05-12 | 7.17 | $6.55 | 652634 |
| 2026-05-11 | 7.25 | $6.63 | 954900 |
| 2026-05-08 | 7.32 | $7.16 | 784400 |
| 2026-05-07 | 7.35 | $7.02 | 640039 |
| 2026-05-06 | 7.39 | $7.34 | 542817 |
| 2026-05-05 | 7.41 | $7.33 | 509925 |
| 2026-05-04 | 7.43 | $7.05 | 723849 |
| 2026-05-01 | 7.47 | $7.19 | 420601 |
| 2026-04-30 | 7.50 | $7.30 | 433042 |
| 2026-04-29 | 7.52 | $7.14 | 506600 |
| 2026-04-28 | 7.56 | $7.37 | 355877 |
| 2026-04-27 | 7.58 | $7.48 | 338724 |
| 2026-04-24 | 7.58 | $7.54 | 330200 |
| 2026-04-23 | 7.58 | $7.46 | 380201 |
| 2026-04-22 | 7.58 | $7.47 | 493501 |
| 2026-04-21 | 7.58 | $7.47 | 406600 |
| 2026-04-20 | 7.58 | $7.82 | 362100 |
| 2026-04-17 | 7.54 | $7.90 | 434100 |
| 2026-04-16 | 7.49 | $7.65 | 375101 |
| 2026-04-15 | 7.46 | $7.79 | 317900 |
| 2026-04-14 | 7.42 | $7.74 | 357838 |
| 2026-04-13 | 7.38 | $7.51 | 263717 |
| 2026-04-10 | 7.36 | $7.52 | 467168 |
| 2026-04-09 | 7.34 | $7.63 | 386916 |
| 2026-04-08 | 7.30 | $7.57 | 314931 |
| 2026-04-07 | 7.27 | $7.29 | 406636 |
| 2026-04-06 | 7.27 | $7.52 | 403454 |
| 2026-04-02 | 7.24 | $7.41 | 643223 |
| 2026-04-01 | 7.23 | $7.36 | 391100 |
| 2026-03-31 | 7.22 | $7.28 | 424100 |
| 2026-03-30 | 7.22 | $7.16 | 388602 |
| 2026-03-27 | 7.24 | $7.13 | 411600 |
| 2026-03-26 | 7.27 | $7.26 | 337800 |
| 2026-03-25 | 7.29 | $7.29 | 395000 |
| 2026-03-24 | 7.31 | $7.16 | 498507 |
| 2026-03-23 | 7.36 | $7.19 | 596800 |
| 2026-03-20 | 7.40 | $7.12 | 1.7M |
| 2026-03-19 | 7.46 | $7.14 | 596300 |
| 2026-03-18 | 7.53 | $7.18 | 612700 |
| 2026-03-17 | 7.60 | $7.27 | 440901 |
| 2026-03-16 | 7.67 | $7.21 | 406515 |
| 2026-03-13 | 7.74 | $7.17 | 456897 |
| 2026-03-12 | 7.84 | $7.11 | 418700 |
| 2026-03-11 | 7.96 | $7.31 | 396324 |
| 2026-03-10 | 8.07 | $7.37 | 529900 |
| 2026-03-09 | 8.18 | $7.46 | 586944 |
| 2026-03-06 | 8.30 | $7.63 | 505000 |
| 2026-03-05 | 8.43 | $7.66 | 493314 |
| 2026-03-04 | 8.56 | $7.62 | 837102 |
| 2026-03-03 | 8.70 | $7.56 | 934333 |
| 2026-03-02 | 8.87 | $8.08 | 767914 |
| 2026-02-27 | 9.00 | $8.48 | 535913 |
| 2026-02-26 | 9.10 | $8.63 | 407427 |
| 2026-02-25 | 9.20 | $8.55 | 428136 |
| 2026-02-24 | 9.31 | $8.49 | 395794 |
| 2026-02-23 | 9.44 | $8.56 | 483599 |
| 2026-02-20 | 9.58 | $8.71 | 676102 |
| 2026-02-19 | 9.71 | $8.66 | 747533 |
| 2026-02-18 | 9.86 | $8.50 | 661443 |
| 2026-02-17 | 10.04 | $8.61 | 947737 |
| 2026-02-13 | 10.22 | $8.36 | 1.8M |
| 2026-02-12 | 10.43 | $10.21 | 500618 |
| 2026-02-11 | 10.48 | $10.17 | 353603 |
| 2026-02-10 | 10.53 | $9.96 | 521600 |
| 2026-02-09 | 10.60 | $9.90 | 411569 |
| 2026-02-06 | 10.69 | $10.81 | 525372 |
| 2026-02-05 | 10.68 | $10.47 | 548704 |
| 2026-02-04 | 10.70 | $10.37 | 381846 |
| 2026-02-03 | 10.73 | $10.32 | 441626 |
| 2026-02-02 | 10.77 | $10.53 | 278900 |
| 2026-01-30 | 10.78 | $10.61 | 435500 |
| 2026-01-29 | 10.77 | $10.64 | 730001 |
| 2026-01-28 | 10.76 | $10.10 | 637800 |
| 2026-01-27 | 10.80 | $10.70 | 576954 |
| 2026-01-26 | 10.78 | $11.01 | 705400 |
| 2026-01-23 | 10.73 | $11.06 | 740020 |
| 2026-01-22 | 10.66 | $11.03 | 543483 |
| 2026-01-21 | 10.60 | $11.10 | 494934 |
| 2026-01-20 | 10.52 | $11.06 | 455276 |
| 2026-01-16 | 10.44 | $11.54 | 510427 |
| 2026-01-15 | 10.31 | $11.34 | 428941 |
| 2026-01-14 | 10.20 | $11.02 | 299321 |
| 2026-01-13 | 10.11 | $10.63 | 405500 |
| 2026-01-12 | 10.07 | $10.45 | 265900 |
| 2026-01-09 | 10.04 | $10.33 | 226400 |
| 2026-01-08 | 10.02 | $10.32 | 248133 |
| 2026-01-07 | 10.00 | $10.08 | 310600 |
| 2026-01-06 | 10.00 | $10.26 | 444424 |
| 2026-01-05 | 9.98 | $9.69 | 620200 |
| 2026-01-02 | 10.02 | $9.69 | 497923 |
| 2025-12-31 | 10.06 | $9.62 | 370742 |
| 2025-12-30 | 10.10 | $9.71 | 357800 |
| 2025-12-29 | 10.14 | $9.73 | 371604 |
| 2025-12-26 | 10.18 | $9.84 | 244400 |
| 2025-12-24 | 10.21 | $10.05 | 193507 |
| 2025-12-23 | 10.22 | $10.03 | 366100 |
| 2025-12-22 | 10.23 | $10.10 | 453721 |
| 2025-12-19 | 10.23 | $10.27 | 1.2M |
| 2025-12-18 | 10.22 | $10.25 | 619728 |
| 2025-12-17 | 10.20 | $10.46 | 475738 |
| 2025-12-16 | 10.16 | $10.51 | 297500 |
| 2025-12-15 | 10.10 | $10.50 | 536600 |
| 2025-12-12 | 10.05 | $10.61 | 608100 |
| 2025-12-11 | 9.98 | $10.48 | 436100 |
| 2025-12-10 | 9.92 | $10.35 | 445548 |
| 2025-12-09 | 9.87 | $9.97 | 337500 |
| 2025-12-08 | 9.85 | $9.70 | 330734 |
| 2025-12-05 | 9.86 | $9.98 | 385546 |
| 2025-12-04 | 9.84 | $9.81 | 370000 |
| 2025-12-03 | 9.85 | $9.98 | 470500 |
| 2025-12-02 | 9.84 | $9.84 | 427000 |
| 2025-12-01 | 9.85 | $9.72 | 470927 |
| 2025-11-28 | 9.88 | $9.89 | 295141 |
| 2025-11-26 | 9.89 | $10.41 | 483981 |
| 2025-11-25 | 9.86 | $10.12 | 338400 |
| 2025-11-24 | 9.85 | $10.00 | 496699 |
| 2025-11-21 | 9.86 | $10.02 | 428700 |
| 2025-11-20 | 9.88 | $9.48 | 567420 |
| 2025-11-19 | 9.95 | $9.52 | 423100 |
| 2025-11-18 | 10.03 | $9.53 | 461700 |
| 2025-11-17 | 10.11 | $9.51 | 502746 |
| 2025-11-14 | 10.20 | $9.62 | 477007 |
| 2025-11-13 | 10.28 | $9.78 | 550076 |
| 2025-11-12 | 10.35 | $9.60 | 418908 |
| 2025-11-11 | 10.45 | $9.57 | 642470 |
| 2025-11-10 | 10.55 | $9.87 | 661700 |
| 2025-11-07 | 10.63 | $9.12 | 1.3M |
| 2025-11-06 | 10.78 | $10.83 | 524100 |
| 2025-11-05 | 10.77 | $11.09 | 397109 |
| 2025-11-04 | 10.74 | $10.58 | 396149 |
| 2025-11-03 | 10.76 | $10.70 | 519342 |
| 2025-10-31 | 10.77 | $10.72 | 401006 |
| 2025-10-30 | 10.78 | $10.62 | 335331 |
| 2025-10-29 | 10.81 | $10.65 | 435300 |
| 2025-10-28 | 10.84 | $10.74 | 352353 |
| 2025-10-27 | 10.87 | $10.94 | 437612 |
| 2025-10-24 | 10.89 | $11.02 | 264733 |
| 2025-10-23 | 10.90 | $10.93 | 263600 |
| 2025-10-22 | 10.93 | $10.86 | 330278 |
| 2025-10-21 | 10.97 | $10.85 | 261045 |
| 2025-10-20 | 11.01 | $10.80 | 338500 |
| 2025-10-17 | 11.07 | $10.69 | 317606 |
| 2025-10-16 | 11.15 | $10.66 | 352565 |
| 2025-10-15 | 11.24 | $10.62 | 393143 |
| 2025-10-14 | 11.34 | $10.63 | 421123 |
| 2025-10-13 | 11.44 | $10.46 | 444543 |
| 2025-10-10 | 11.57 | $10.29 | 613347 |
| 2025-10-09 | 11.72 | $11.04 | 445300 |
| 2025-10-08 | 11.80 | $11.26 | 342500 |
| 2025-10-07 | 11.86 | $11.11 | 594623 |
| 2025-10-06 | 11.94 | $11.45 | 431432 |
| 2025-10-03 | 11.99 | $11.37 | 726407 |
| 2025-10-02 | 12.05 | $11.72 | 399400 |
| 2025-10-01 | 12.07 | $12.01 | 494200 |
| 2025-09-30 | 12.07 | $12.19 | 504400 |
| 2025-09-29 | 12.05 | $12.08 | 429800 |
| 2025-09-26 | 12.04 | $12.24 | 727600 |
| 2025-09-25 | 12.01 | $12.00 | 540902 |
| 2025-09-24 | 12.01 | $11.87 | 868798 |
| 2025-09-23 | 12.02 | $12.34 | 1.7M |
| 2025-09-22 | 11.99 | $12.84 | 1.4M |
| 2025-09-19 | 11.90 | $12.09 | 1.3M |
| 2025-09-18 | 11.88 | $12.32 | 549070 |
| 2025-09-17 | 11.84 | $11.86 | 382800 |
| 2025-09-16 | 11.84 | $11.72 | 341120 |
| 2025-09-15 | 11.86 | $11.83 | 351800 |
| 2025-09-12 | 11.86 | $12.04 | 434000 |
| 2025-09-11 | 11.84 | $11.70 | 616200 |
| 2025-09-10 | 11.85 | $11.52 | 404700 |
| 2025-09-09 | 11.88 | $11.60 | 401906 |
| 2025-09-08 | 11.89 | $11.51 | 437503 |
| 2025-09-05 | 11.90 | $11.49 | 531100 |
| 2025-09-04 | 11.90 | $12.30 | 508339 |
| 2025-09-03 | 11.80 | $12.04 | 472215 |
| 2025-09-02 | 11.71 | $12.12 | 638500 |
| 2025-08-29 | 11.60 | $12.17 | 485119 |
| 2025-08-28 | 11.46 | $11.94 | 460782 |
| 2025-08-27 | 11.32 | $12.19 | 411410 |
| 2025-08-26 | 11.14 | $12.21 | 779705 |
| 2025-08-25 | 10.95 | $12.02 | 338929 |
| 2025-08-22 | 10.76 | $12.13 | 631014 |
| 2025-08-21 | 10.54 | $11.38 | 530445 |
| 2025-08-20 | 10.38 | $11.76 | 702908 |
| 2025-08-19 | 10.18 | $11.86 | 719130 |
| 2025-08-18 | 9.95 | $11.67 | 703047 |
| 2025-08-15 | 9.73 | $11.56 | 557818 |
| 2025-08-14 | 9.50 | $11.44 | 614546 |
| 2025-08-13 | 9.27 | $11.54 | 940356 |
| 2025-08-12 | 9.01 | $11.15 | 996113 |
| 2025-08-11 | 8.78 | $10.58 | 1.3M |
| 2025-08-08 | 8.59 | $8.93 | 1.1M |
| 2025-08-07 | 8.56 | $8.20 | 757214 |
| 2025-08-06 | 8.61 | $8.58 | 623900 |
| 2025-08-05 | 8.62 | $8.34 | 501200 |
| 2025-08-04 | 8.66 | $8.33 | 343900 |
| 2025-08-01 | 8.71 | $8.20 | 559100 |
| 2025-07-31 | 8.77 | $8.38 | 457400 |
| 2025-07-30 | 8.81 | $8.62 | 333400 |
| 2025-07-29 | 8.84 | $8.65 | 439812 |
| 2025-07-28 | 8.85 | $8.89 | 259700 |
| 2025-07-25 | 8.84 | $8.75 | 331400 |
| 2025-07-24 | 8.84 | $8.96 | 392000 |
| 2025-07-23 | 8.82 | $9.81 | 693400 |
| 2025-07-22 | 8.70 | $9.03 | 510136 |
| 2025-07-21 | 8.65 | $8.56 | 352305 |
| 2025-07-18 | 8.65 | $8.34 | 316404 |
| 2025-07-17 | 8.66 | $8.27 | 385931 |
| 2025-07-16 | 8.67 | $8.28 | 723234 |
| 2025-07-15 | 8.68 | $8.43 | 375457 |
| 2025-07-14 | 8.68 | $8.65 | 447000 |
| 2025-07-11 | 8.65 | $9.25 | 494320 |
| 2025-07-10 | 8.55 | $9.33 | 395340 |
| 2025-07-09 | 8.45 | $9.35 | 443900 |
| 2025-07-08 | 8.33 | $9.26 | 462400 |
| 2025-07-07 | 8.22 | $8.92 | 571022 |
| 2025-07-03 | 8.14 | $8.92 | 348531 |
| 2025-07-02 | 8.05 | $8.82 | 623902 |
| 2025-07-01 | 7.97 | $8.86 | 766530 |
| 2025-06-30 | 7.88 | $7.99 | 444037 |
| 2025-06-27 | 7.87 | $8.09 | 863145 |
| 2025-06-26 | 7.86 | $7.97 | 521448 |
| 2025-06-25 | 7.86 | $7.73 | 356900 |
| 2025-06-24 | 7.87 | $7.76 | 491306 |
| 2025-06-23 | 7.89 | $7.66 | 517750 |
| 2025-06-20 | 7.91 | $7.72 | 1.2M |
| 2025-06-18 | 7.92 | $7.68 | 355505 |
| 2025-06-17 | 7.94 | $7.77 | 459713 |
| 2025-06-16 | 7.95 | $7.95 | 453506 |
| 2025-06-13 | 7.93 | $7.56 | 362912 |
| 2025-06-12 | 7.96 | $7.99 | 305100 |
| 2025-06-11 | 7.94 | $8.09 | 466317 |
| 2025-06-10 | 7.91 | $8.37 | 477313 |
| 2025-06-09 | 7.84 | $8.04 | 530993 |
| 2025-06-06 | 7.81 | $7.93 | 309500 |
| 2025-06-05 | 7.77 | $7.78 | 357840 |
| 2025-06-04 | 7.74 | $7.88 | 551344 |
| 2025-06-03 | 7.69 | $8.01 | 517263 |
| 2025-06-02 | 7.62 | $8.33 | 870100 |
| 2025-05-30 | 7.50 | $8.63 | 1.2M |
| 2025-05-29 | 7.35 | $8.40 | 1.1M |
| 2025-05-28 | 7.21 | $7.41 | 547100 |
| 2025-05-27 | 7.16 | $7.57 | 568859 |
| 2025-05-23 | 7.08 | $7.26 | 592344 |
| 2025-05-22 | 7.02 | $7.32 | 217151 |
| 2025-05-21 | 6.95 | $7.28 | 303101 |
| 2025-05-20 | 6.88 | $7.59 | 340500 |
| 2025-05-19 | 6.77 | $7.45 | 750400 |
| 2025-05-16 | 6.66 | $7.58 | 379077 |
| 2025-05-15 | 6.53 | $7.47 | 326417 |
| 2025-05-14 | 6.40 | $7.32 | 522909 |
| 2025-05-13 | 6.28 | $7.43 | 646333 |
| 2025-05-12 | 6.15 | $7.44 | 1.3M |
| 2025-05-09 | 6.00 | $6.84 | 1.2M |
| 2025-05-08 | 5.91 | $6.16 | 864100 |
| 2025-05-07 | 5.89 | $5.75 | 684155 |
| 2025-05-06 | 5.90 | $5.78 | 598168 |
| 2025-05-05 | 5.92 | $5.92 | 470001 |
| 2025-05-02 | 5.92 | $6.19 | 488231 |
| 2025-05-01 | 5.90 | $6.16 | 521184 |
| 2025-04-30 | 5.89 | $6.33 | 652853 |
| 2025-04-29 | 5.86 | $6.06 | 542618 |
| 2025-04-28 | 5.87 | $5.84 | 553500 |
| 2025-04-25 | 5.91 | $5.77 | 440500 |
| 2025-04-24 | 5.96 | $5.72 | 520278 |
| 2025-04-23 | 6.02 | $5.52 | 546906 |
| 2025-04-22 | 6.11 | $5.54 | 554500 |
| 2025-04-21 | 6.20 | $5.57 | 702100 |
| 2025-04-17 | 6.30 | $5.48 | 746709 |
| 2025-04-16 | 6.42 | $5.61 | 875300 |
| 2025-04-15 | 6.54 | $5.94 | 498600 |
| 2025-04-14 | 6.64 | $6.09 | 975415 |
| 2025-04-11 | 6.74 | $6.23 | 1.2M |
| 2025-04-10 | 6.83 | $6.07 | 704460 |
| 2025-04-09 | 6.94 | $6.36 | 784600 |
| 2025-04-08 | 7.04 | $6.02 | 1.2M |
| 2025-04-07 | 7.17 | $6.22 | 694500 |
| 2025-04-04 | 7.30 | $6.44 | 527600 |
| 2025-04-03 | 7.41 | $6.83 | 444200 |
| 2025-04-02 | 7.50 | $7.13 | 372728 |
| 2025-04-01 | 7.55 | $7.22 | 366803 |
| 2025-03-31 | 7.61 | $7.26 | 397311 |
| 2025-03-28 | 7.66 | $7.22 | 314000 |
| 2025-03-27 | 7.71 | $7.51 | 551293 |
| 2025-03-26 | 7.74 | $6.93 | 491800 |
| 2025-03-25 | 7.84 | $6.85 | 677718 |
| 2025-03-24 | 7.94 | $7.34 | 757823 |
| 2025-03-21 | 8.00 | $7.71 | 2.3M |
| 2025-03-20 | 8.02 | $8.12 | 455708 |
| 2025-03-19 | 8.01 | $8.16 | 480800 |
| 2025-03-18 | 7.98 | $8.02 | 567920 |
| 2025-03-17 | 7.97 | $8.25 | 720823 |
| 2025-03-14 | 7.93 | $8.12 | 533935 |
| 2025-03-13 | 7.90 | $7.86 | 641560 |
| 2025-03-12 | 7.88 | $7.82 | 799517 |
| 2025-03-11 | 7.86 | $8.23 | 654723 |
| 2025-03-10 | 7.80 | $8.03 | 574077 |
| 2025-03-07 | 7.74 | $7.95 | 547300 |
| 2025-03-06 | 7.69 | $8.04 | 659439 |
| 2025-03-05 | 7.62 | $8.16 | 784115 |
| 2025-03-04 | 7.53 | $7.66 | 483106 |
| 2025-03-03 | 7.48 | $7.66 | 602030 |
| 2025-02-28 | 7.42 | $7.92 | 522900 |
| 2025-02-27 | 7.34 | $7.96 | 714803 |
| 2025-02-26 | 7.25 | $7.89 | 729342 |
| 2025-02-25 | 7.16 | $8.08 | 745337 |
| 2025-02-24 | 7.04 | $7.65 | 1.2M |
| 2025-02-21 | 6.97 | $7.60 | 716020 |
| 2025-02-20 | 6.89 | $7.73 | 938051 |
| 2025-02-19 | 6.81 | $7.83 | 1.3M |
| 2025-02-18 | 6.70 | $7.27 | 1.3M |
| 2025-02-14 | 6.66 | $7.56 | 3.6M |
| 2025-02-13 | 6.58 | $6.42 | 1.4M |
| 2025-02-12 | 6.61 | $6.32 | 441059 |
| 2025-02-11 | 6.65 | $6.47 | 448431 |
| 2025-02-10 | 6.68 | $6.47 | 511000 |
| 2025-02-07 | 6.71 | $6.30 | 594737 |
| 2025-02-06 | 6.76 | $6.50 | 371356 |
| 2025-02-05 | 6.79 | $6.44 | 376541 |
| 2025-02-04 | 6.83 | $6.51 | 397814 |
| 2025-02-03 | 6.86 | $6.42 | 405300 |
| 2025-01-31 | 6.91 | $6.55 | 540890 |
| 2025-01-30 | 6.94 | $6.93 | 335114 |
| 2025-01-29 | 6.94 | $6.90 | 410800 |
| 2025-01-28 | 6.94 | $6.92 | 468256 |
| 2025-01-27 | 6.94 | $6.99 | 502400 |
| 2025-01-24 | 6.93 | $6.89 | 363900 |
| 2025-01-23 | 6.92 | $7.14 | 588500 |
| 2025-01-22 | 6.89 | $7.03 | 596614 |
| 2025-01-21 | 6.88 | $7.32 | 637000 |
| 2025-01-17 | 6.83 | $7.01 | 405304 |
| 2025-01-16 | 6.81 | $6.93 | 439200 |
| 2025-01-15 | 6.80 | $6.88 | 557435 |
| 2025-01-14 | 6.80 | $6.87 | 602300 |
| 2025-01-13 | 6.81 | $6.83 | 1.1M |
| 2025-01-10 | 6.82 | $6.22 | 803206 |
| 2025-01-08 | 6.90 | $6.65 | 934700 |
| 2025-01-07 | 6.94 | $6.86 | 644208 |
| 2025-01-06 | 6.96 | $6.96 | 1.3M |
| 2025-01-03 | 6.98 | $7.53 | 3.5M |
| 2025-01-02 | 6.95 | $6.56 | 486333 |
| 2024-12-31 | 7.01 | $6.89 | 506201 |
| 2024-12-30 | 7.04 | $6.68 | 675804 |
| 2024-12-27 | 7.10 | $6.76 | 666528 |
| 2024-12-26 | 7.15 | $6.80 | 396239 |
| 2024-12-24 | 7.21 | $6.66 | 266339 |
| 2024-12-23 | 7.28 | $6.73 | 799700 |
| 2024-12-20 | 7.35 | $6.60 | 2.8M |
| 2024-12-19 | 7.43 | $6.87 | 884663 |
| 2024-12-18 | 7.49 | $7.04 | 679148 |
| 2024-12-17 | 7.53 | $7.32 | 757500 |
| 2024-12-16 | 7.56 | $7.37 | 680576 |
| 2024-12-13 | 7.57 | $7.49 | 452200 |
| 2024-12-12 | 7.58 | $7.52 | 407628 |
| 2024-12-11 | 7.58 | $7.46 | 687738 |
| 2024-12-10 | 7.59 | $7.83 | 420858 |
| 2024-12-09 | 7.56 | $7.79 | 596500 |
| 2024-12-06 | 7.52 | $7.50 | 542748 |
| 2024-12-05 | 7.51 | $7.69 | 494316 |
| 2024-12-04 | 7.48 | $7.79 | 571200 |
| 2024-12-03 | 7.43 | $7.50 | 593053 |
| 2024-12-02 | 7.40 | $7.63 | 740338 |
| 2024-11-29 | 7.35 | $7.30 | 406100 |
| 2024-11-27 | 7.33 | $7.69 | 592035 |
| 2024-11-26 | 7.26 | $7.44 | 708900 |
| 2024-11-25 | 7.22 | $7.55 | 2.1M |
| 2024-11-22 | 7.15 | $7.22 | 854929 |
| 2024-11-21 | 7.12 | $7.30 | 723231 |
| 2024-11-20 | 7.07 | $7.49 | 818400 |
| 2024-11-19 | 6.99 | $7.59 | 1.1M |
| 2024-11-18 | 6.90 | $7.81 | 742442 |
| 2024-11-15 | 6.78 | $7.58 | 628951 |
| 2024-11-14 | 6.68 | $7.19 | 1.3M |
| 2024-11-13 | 6.61 | $7.48 | 888704 |
| 2024-11-12 | 6.51 | $7.23 | 947245 |
| 2024-11-11 | 6.43 | $7.22 | 1.2M |
| 2024-11-08 | 6.34 | $6.55 | 991684 |
| 2024-11-07 | 6.31 | $6.45 | 1.1M |
| 2024-11-06 | 6.30 | $6.48 | 869491 |
| 2024-11-05 | 6.28 | $6.43 | 676200 |
| 2024-11-04 | 6.26 | $6.34 | 652600 |
| 2024-11-01 | 6.25 | $6.34 | 821618 |
| 2024-10-31 | 6.25 | $6.19 | 895936 |
| 2024-10-30 | 6.25 | $6.25 | 538800 |
| 2024-10-29 | 6.26 | $6.35 | 621900 |
| 2024-10-28 | 6.26 | $6.18 | 698400 |
| 2024-10-25 | 6.28 | $6.16 | 586400 |
| 2024-10-24 | 6.31 | $6.28 | 592600 |
| 2024-10-23 | 6.33 | $6.32 | 749297 |
| 2024-10-22 | 6.35 | $6.09 | 810004 |
| 2024-10-21 | 6.39 | $6.16 | 958900 |
| 2024-10-18 | 6.44 | $6.33 | 698825 |
| 2024-10-17 | 6.47 | $6.33 | 693000 |
| 2024-10-16 | 6.50 | $6.40 | 728100 |
| 2024-10-15 | 6.53 | $6.28 | 756500 |
| 2024-10-14 | 6.58 | $6.13 | 563700 |
| 2024-10-11 | 6.65 | $6.27 | 966721 |
| 2024-10-10 | 6.71 | $6.26 | 1.2M |
| 2024-10-09 | 6.78 | $6.07 | 922343 |
| 2024-10-08 | 6.88 | $6.45 | 702754 |
| 2024-10-07 | 6.94 | $6.40 | 775611 |
| 2024-10-04 | 7.01 | $6.35 | 785355 |
| 2024-10-03 | 7.09 | $6.33 | 801537 |
| 2024-10-02 | 7.18 | $6.87 | 622636 |
| 2024-10-01 | 7.23 | $7.11 | 601708 |
| 2024-09-30 | 7.27 | $7.37 | 747700 |
| 2024-09-27 | 7.28 | $7.36 | 899900 |
| 2024-09-26 | 7.31 | $7.07 | 989734 |
| 2024-09-25 | 7.38 | $6.85 | 952467 |
| 2024-09-24 | 7.47 | $6.93 | 1.3M |
| 2024-09-23 | 7.58 | $7.22 | 2.2M |
| 2024-09-20 | 7.67 | $7.06 | 13.9M |
| 2024-09-19 | 7.78 | $7.16 | 1.4M |
| 2024-09-18 | 7.90 | $7.32 | 1.3M |
| 2024-09-17 | 8.02 | $7.21 | 1.0M |
| 2024-09-16 | 8.15 | $7.30 | 1.4M |
| 2024-09-13 | 8.30 | $7.65 | 899937 |
| 2024-09-12 | 8.41 | $7.57 | 1.0M |
| 2024-09-11 | 8.55 | $7.62 | 1.2M |
| 2024-09-10 | 8.69 | $7.06 | 1.5M |
| 2024-09-09 | 8.89 | $7.30 | 2.1M |
| 2024-09-06 | 9.08 | $8.00 | 699869 |
| 2024-09-05 | 9.22 | $8.35 | 586343 |
| 2024-09-04 | 9.34 | $8.35 | 880700 |
| 2024-09-03 | 9.46 | $8.65 | 980410 |
| 2024-08-30 | 9.56 | $8.93 | 768822 |
| 2024-08-29 | 9.65 | $9.29 | 734600 |
| 2024-08-28 | 9.70 | $9.03 | 439169 |
| 2024-08-27 | 9.80 | $9.25 | 574739 |
| 2024-08-26 | 9.88 | $10.06 | 628736 |
| 2024-08-23 | 9.89 | $10.00 | 737716 |
| 2024-08-22 | 9.91 | $9.57 | 712900 |
| 2024-08-21 | 9.97 | $9.73 | 472544 |
| 2024-08-20 | 10.02 | $9.68 | 578708 |
| 2024-08-19 | 10.07 | $9.75 | 545000 |
| 2024-08-16 | 10.13 | $9.79 | 487200 |
| 2024-08-15 | 10.18 | $9.87 | 576411 |
| 2024-08-14 | 10.22 | $9.60 | 949687 |
| 2024-08-13 | 10.30 | $9.45 | 1.2M |
| 2024-08-12 | 10.40 | $9.05 | 1.1M |
| 2024-08-09 | 10.54 | $10.07 | 918117 |
| 2024-08-08 | 10.59 | $10.40 | 699342 |
| 2024-08-07 | 10.61 | $10.49 | 806500 |
| 2024-08-06 | 10.61 | $10.24 | 660300 |
| 2024-08-05 | 10.64 | $10.25 | 942347 |
| 2024-08-02 | 10.67 | $10.86 | 625800 |
| 2024-08-01 | 10.64 | $10.95 | 600500 |
| 2024-07-31 | 10.60 | $11.22 | 554200 |
| 2024-07-30 | 10.54 | $11.18 | 540518 |
| 2024-07-29 | 10.47 | $10.75 | 499845 |
| 2024-07-26 | 10.45 | $10.72 | 404200 |
| 2024-07-25 | 10.42 | $10.39 | 371305 |
| 2024-07-24 | 10.43 | $10.28 | 460722 |
| 2024-07-23 | 10.46 | $10.23 | 607700 |
| 2024-07-22 | 10.49 | $10.14 | 707500 |
| 2024-07-19 | 10.55 | $10.14 | 422800 |
| 2024-07-18 | 10.61 | $10.72 | 494700 |
| 2024-07-17 | 10.62 | $10.95 | 585528 |
| 2024-07-16 | 10.62 | $10.72 | 684318 |
| 2024-07-15 | 10.65 | $10.25 | 569300 |
| 2024-07-12 | 10.74 | $10.40 | 537742 |
| 2024-07-11 | 10.82 | $10.46 | 555013 |
| 2024-07-10 | 10.91 | $10.14 | 600400 |
| 2024-07-09 | 11.05 | $9.77 | 708616 |
| 2024-07-08 | 11.24 | $10.80 | 877097 |
| 2024-07-05 | 11.35 | $10.99 | 925536 |
| 2024-07-03 | 11.44 | $10.97 | 327933 |
| 2024-07-02 | 11.56 | $10.70 | 691300 |
| 2024-07-01 | 11.71 | $10.40 | 721500 |
| 2024-06-28 | 11.90 | $10.54 | 1.9M |
| 2024-06-27 | 12.09 | $10.80 | 864400 |
| 2024-06-26 | 12.27 | $10.65 | 863952 |
| 2024-06-25 | 12.48 | $10.70 | 1.4M |
| 2024-06-24 | 12.69 | $11.51 | 1.2M |
| 2024-06-21 | 12.84 | $12.44 | 6.2M |
| 2024-06-20 | 12.90 | $12.23 | 724700 |
| 2024-06-18 | 12.99 | $12.05 | 793306 |
| 2024-06-17 | 13.10 | $12.23 | 713400 |
| 2024-06-14 | 13.20 | $12.42 | 488937 |
| 2024-06-13 | 13.29 | $12.94 | 472500 |
| 2024-06-12 | 13.33 | $13.07 | 523042 |
| 2024-06-11 | 13.37 | $13.25 | 554691 |
| 2024-06-10 | 13.38 | $13.25 | 783828 |
| 2024-06-07 | 13.40 | $13.24 | 382702 |
| 2024-06-06 | 13.42 | $13.49 | 322904 |
| 2024-06-05 | 13.41 | $13.47 | 503011 |
| 2024-06-04 | 13.39 | $13.55 | 872002 |
| 2024-06-03 | 13.36 | $13.53 | 736100 |
| 2024-05-31 | 13.33 | $13.35 | 1.4M |
| 2024-05-30 | 13.31 | $13.16 | 378129 |
| 2024-05-29 | 13.30 | $13.04 | 398314 |
| 2024-05-28 | 13.30 | $13.35 | 476500 |
| 2024-05-24 | 13.26 | $13.24 | 639200 |
| 2024-05-23 | 13.22 | $13.24 | 488524 |
| 2024-05-22 | 13.19 | $13.64 | 423813 |
| 2024-05-21 | 13.10 | $13.41 | 489333 |
| 2024-05-20 | 13.04 | $13.48 | 538249 |
| 2024-05-17 | 12.97 | $13.65 | 529537 |
| 2024-05-16 | 12.88 | $13.86 | 581831 |
| 2024-05-15 | 12.76 | $13.59 | 833993 |
| 2024-05-14 | 12.66 | $13.89 | 688900 |
| 2024-05-13 | 12.52 | $13.51 | 907647 |
| 2024-05-10 | 12.42 | $13.22 | 1.3M |
| 2024-05-09 | 12.34 | $12.78 | 967500 |
| 2024-05-08 | 12.29 | $12.42 | 757200 |
| 2024-05-07 | 12.28 | $12.25 | 486447 |
| 2024-05-06 | 12.29 | $12.20 | 415847 |
| 2024-05-03 | 12.31 | $12.41 | 444068 |
| 2024-05-02 | 12.30 | $12.15 | 453400 |
| 2024-05-01 | 12.32 | $11.83 | 520700 |
| 2024-04-30 | 12.38 | $11.76 | 661400 |
| 2024-04-29 | 12.45 | $12.28 | 469629 |
| 2024-04-26 | 12.48 | $12.31 | 429626 |
| 2024-04-25 | 12.51 | $12.24 | 470633 |
| 2024-04-24 | 12.56 | $12.47 | 440033 |
| 2024-04-23 | 12.58 | $12.75 | 568329 |
| 2024-04-22 | 12.58 | $12.64 | 558150 |
| 2024-04-19 | 12.59 | $13.01 | 516555 |
| 2024-04-18 | 12.55 | $12.70 | 788400 |
| 2024-04-17 | 12.55 | $12.36 | 504824 |
| 2024-04-16 | 12.59 | $12.28 | 574700 |
| 2024-04-15 | 12.63 | $12.01 | 795700 |
| 2024-04-12 | 12.70 | $12.05 | 540600 |
| 2024-04-11 | 12.78 | $12.25 | 555391 |
| 2024-04-10 | 12.84 | $12.20 | 653400 |
| 2024-04-09 | 12.91 | $12.99 | 366839 |
| 2024-04-08 | 12.90 | $12.53 | 456600 |
| 2024-04-05 | 12.94 | $12.52 | 621100 |
| 2024-04-04 | 12.98 | $12.48 | 410640 |
| 2024-04-03 | 13.03 | $12.89 | 390224 |
| 2024-04-02 | 13.04 | $13.14 | 488068 |
| 2024-04-01 | 13.02 | $13.48 | 435000 |
| 2024-03-28 | 12.96 | $13.83 | 446800 |
| 2024-03-27 | 12.87 | $13.75 | 622700 |
| 2024-03-26 | 12.77 | $12.84 | 482700 |
| 2024-03-25 | 12.76 | $12.50 | 515244 |
| 2024-03-22 | 12.78 | $12.30 | 464543 |
| 2024-03-21 | 12.83 | $12.69 | 664977 |
| 2024-03-20 | 12.83 | $12.71 | 595900 |
| 2024-03-19 | 12.83 | $12.61 | 654000 |
| 2024-03-18 | 12.84 | $12.86 | 871500 |
| 2024-03-15 | 12.84 | $13.25 | 4.4M |
| 2024-03-14 | 12.79 | $12.83 | 985518 |
| 2024-03-13 | 12.81 | $13.20 | 846645 |
| 2024-03-12 | 12.82 | $13.06 | 954844 |
| 2024-03-11 | 12.86 | $13.13 | 965234 |
| 2024-03-08 | 12.92 | $12.74 | 570700 |
| 2024-03-07 | 13.05 | $12.80 | 714903 |
| 2024-03-06 | 13.18 | $12.82 | 683100 |
| 2024-03-05 | 13.34 | $12.57 | 584561 |
| 2024-03-04 | 13.55 | $12.80 | 987788 |
| 2024-03-01 | 13.76 | $12.64 | 590936 |
| 2024-02-29 | 14.02 | $12.50 | 1.0M |
| 2024-02-28 | 14.31 | $12.38 | 779900 |
| 2024-02-27 | 14.65 | $12.37 | 593621 |
| 2024-02-26 | 15.03 | $12.34 | 822135 |
| 2024-02-23 | 15.43 | $12.58 | 818447 |
| 2024-02-22 | 15.84 | $12.29 | 909511 |
| 2024-02-21 | 16.31 | $12.66 | 1.2M |
| 2024-02-20 | 16.77 | $13.03 | 1.5M |
| 2024-02-16 | 17.22 | $13.69 | 2.2M |
| 2024-02-15 | 17.62 | $13.82 | 3.0M |
| 2024-02-14 | 18.03 | $17.43 | 905844 |
| 2024-02-13 | 18.10 | $17.39 | 897109 |
| 2024-02-12 | 18.16 | $18.72 | 757853 |
| 2024-02-09 | 18.10 | $17.60 | 774000 |
| 2024-02-08 | 18.15 | $17.82 | 878648 |
| 2024-02-07 | 18.19 | $17.44 | 649700 |
| 2024-02-06 | 18.26 | $17.75 | 544313 |
| 2024-02-05 | 18.31 | $17.72 | 582000 |
| 2024-02-02 | 18.37 | $18.16 | 414400 |
| 2024-02-01 | 18.39 | $18.88 | 418900 |
| 2024-01-31 | 18.34 | $18.56 | 1.9M |
| 2024-01-30 | 18.34 | $18.69 | 498600 |
| 2024-01-29 | 18.32 | $18.86 | 546200 |
| 2024-01-26 | 18.29 | $18.76 | 382900 |
| 2024-01-25 | 18.27 | $18.96 | 479854 |
| 2024-01-24 | 18.23 | $18.29 | 476825 |
| 2024-01-23 | 18.26 | $18.29 | 685437 |
| 2024-01-22 | 18.30 | $18.01 | 770400 |
| 2024-01-19 | 18.37 | $17.38 | 724713 |
| 2024-01-18 | 18.52 | $17.37 | 526800 |
| 2024-01-17 | 18.67 | $17.28 | 539000 |
| 2024-01-16 | 18.84 | $17.66 | 526835 |
| 2024-01-12 | 18.98 | $18.12 | 369902 |
| 2024-01-11 | 19.09 | $18.46 | 551131 |
| 2024-01-10 | 19.16 | $18.77 | 511115 |
| 2024-01-09 | 19.20 | $18.49 | 487014 |
| 2024-01-08 | 19.26 | $18.99 | 437100 |
| 2024-01-05 | 19.27 | $18.63 | 441500 |
| 2024-01-04 | 19.31 | $18.93 | 615109 |
| 2024-01-03 | 19.31 | $19.24 | 949110 |
| 2024-01-02 | 19.28 | $20.32 | 632200 |
| 2023-12-29 | 19.13 | $19.42 | 530700 |
| 2023-12-28 | 19.05 | $19.38 | 380300 |
| 2023-12-27 | 18.96 | $19.25 | 449600 |
| 2023-12-26 | 18.88 | $19.22 | 373200 |
| 2023-12-22 | 18.78 | $19.34 | 370100 |
| 2023-12-21 | 18.67 | $19.59 | 472046 |
| 2023-12-20 | 18.51 | $19.29 | 678100 |
| 2023-12-19 | 18.38 | $19.68 | 825500 |
| 2023-12-18 | 18.20 | $19.28 | 567727 |
| 2023-12-15 | 18.05 | $19.35 | 4.4M |
| 2023-12-14 | 17.89 | $19.79 | 711873 |
| 2023-12-13 | 17.67 | $19.10 | 754848 |
| 2023-12-12 | 17.52 | $18.22 | 508500 |
| 2023-12-11 | 17.44 | $18.09 | 702443 |
| 2023-12-08 | 17.37 | $17.74 | 391200 |
| 2023-12-07 | 17.32 | $18.03 | 413800 |
| 2023-12-06 | 17.24 | $17.53 | 463118 |
| 2023-12-05 | 17.20 | $17.19 | 426800 |
| 2023-12-04 | 17.20 | $17.62 | 441100 |
| 2023-12-01 | 17.16 | $17.56 | 537800 |
| 2023-11-30 | 17.12 | $17.02 | 509620 |
| 2023-11-29 | 17.14 | $16.75 | 434100 |
| 2023-11-28 | 17.19 | $16.62 | 398900 |
| 2023-11-27 | 17.27 | $16.67 | 367800 |
| 2023-11-24 | 17.36 | $17.27 | 213640 |
| 2023-11-22 | 17.39 | $16.96 | 432000 |
| 2023-11-21 | 17.47 | $17.18 | 520700 |
| 2023-11-20 | 17.54 | $17.53 | 574518 |
| 2023-11-17 | 17.58 | $18.00 | 583300 |
| 2023-11-16 | 17.58 | $17.75 | 541530 |
| 2023-11-15 | 17.62 | $18.21 | 905336 |
| 2023-11-14 | 17.62 | $17.71 | 555700 |
| 2023-11-13 | 17.68 | $16.33 | 448700 |
| 2023-11-10 | 17.88 | $16.52 | 455933 |
| 2023-11-09 | 18.07 | $16.60 | 501298 |
| 2023-11-08 | 18.26 | $16.38 | 464400 |
| 2023-11-07 | 18.49 | $17.22 | 578300 |
| 2023-11-06 | 18.64 | $17.35 | 728700 |
| 2023-11-03 | 18.79 | $17.99 | 884631 |
| 2023-11-02 | 18.89 | $16.86 | 1.5M |
| 2023-11-01 | 19.11 | $18.62 | 750822 |
| 2023-10-31 | 19.17 | $18.99 | 735400 |
| 2023-10-30 | 19.20 | $19.11 | 490400 |
| 2023-10-27 | 19.23 | $18.48 | 508004 |
| 2023-10-26 | 19.34 | $19.29 | 470713 |
| 2023-10-25 | 19.37 | $19.33 | 422900 |
| 2023-10-24 | 19.41 | $19.37 | 393132 |
| 2023-10-23 | 19.46 | $19.16 | 567800 |
| 2023-10-20 | 19.54 | $19.51 | 701318 |
| 2023-10-19 | 19.61 | $19.74 | 873311 |
| 2023-10-18 | 19.68 | $19.61 | 413000 |
| 2023-10-17 | 19.77 | $19.47 | 588900 |
| 2023-10-16 | 19.91 | $19.15 | 750100 |
| 2023-10-13 | 20.09 | $18.35 | 507900 |
| 2023-10-12 | 20.38 | $18.36 | 659620 |
| 2023-10-11 | 20.69 | $18.96 | 419030 |
| 2023-10-10 | 20.97 | $19.52 | 489100 |
| 2023-10-09 | 21.20 | $19.29 | 524100 |
| 2023-10-06 | 21.48 | $19.39 | 672832 |
| 2023-10-05 | 21.77 | $19.46 | 473500 |
| 2023-10-04 | 22.06 | $20.39 | 481356 |
| 2023-10-03 | 22.29 | $20.70 | 473113 |
| 2023-10-02 | 22.49 | $20.76 | 872100 |
| 2023-09-29 | 22.70 | $21.21 | 552425 |
| 2023-09-28 | 22.89 | $21.54 | 646724 |
| 2023-09-27 | 23.05 | $21.02 | 779500 |
| 2023-09-26 | 23.28 | $21.57 | 484300 |
| 2023-09-25 | 23.47 | $22.77 | 441500 |
| 2023-09-22 | 23.54 | $23.28 | 434496 |
| 2023-09-21 | 23.57 | $23.85 | 392607 |
| 2023-09-20 | 23.55 | $23.86 | 408028 |
| 2023-09-19 | 23.52 | $23.73 | 459340 |
| 2023-09-18 | 23.50 | $23.67 | 449005 |
| 2023-09-15 | 23.50 | $24.01 | 2.7M |
| 2023-09-14 | 23.46 | $23.95 | 454700 |
| 2023-09-13 | 23.44 | $23.15 | 592012 |
| 2023-09-12 | 23.49 | $22.77 | 466953 |
| 2023-09-11 | 23.60 | $23.02 | 503200 |
| 2023-09-08 | 23.69 | $23.20 | 348838 |
| 2023-09-07 | 23.77 | $22.95 | 500217 |
| 2023-09-06 | 23.89 | $23.21 | 465000 |
| 2023-09-05 | 24.00 | $23.35 | 436418 |
| 2023-09-01 | 24.11 | $23.99 | 330100 |
| 2023-08-31 | 24.16 | $23.89 | 376800 |
| 2023-08-30 | 24.25 | $24.31 | 427476 |
| 2023-08-29 | 24.30 | $23.82 | 362400 |
| 2023-08-28 | 24.43 | $23.73 | 438148 |
| 2023-08-25 | 24.60 | $23.76 | 484318 |
| 2023-08-24 | 24.79 | $23.32 | 800618 |
| 2023-08-23 | 25.06 | $23.60 | 435100 |
| 2023-08-22 | 25.33 | $24.02 | 370000 |
| 2023-08-21 | 25.59 | $24.15 | 459039 |
| 2023-08-18 | 25.85 | $24.34 | 481400 |
| 2023-08-17 | 26.12 | $24.20 | 643622 |
| 2023-08-16 | 26.43 | $24.30 | 337000 |
| 2023-08-15 | 26.75 | $24.84 | 328600 |
| 2023-08-14 | 27.04 | $25.31 | 576104 |
| 2023-08-11 | 27.31 | $25.19 | 444557 |
| 2023-08-10 | 27.60 | $25.37 | 429031 |
| 2023-08-09 | 27.90 | $25.26 | 523700 |
| 2023-08-08 | 28.23 | $25.72 | 534384 |
| 2023-08-07 | 28.53 | $26.63 | 567328 |
| 2023-08-04 | 28.77 | $26.24 | 879300 |
| 2023-08-03 | 29.06 | $26.86 | 729600 |
| 2023-08-02 | 29.32 | $27.47 | 1.0M |
| 2023-08-01 | 29.55 | $29.74 | 1.1M |
| 2023-07-31 | 29.59 | $29.39 | 8.1M |
| 2023-07-28 | 29.67 | $29.92 | 982404 |
| 2023-07-27 | 29.72 | $29.63 | 775342 |
| 2023-07-26 | 29.81 | $30.02 | 910000 |
| 2023-07-25 | 29.87 | $29.89 | 868805 |
| 2023-07-24 | 29.96 | $28.90 | 790300 |
| 2023-07-21 | 30.17 | $28.64 | 663944 |
| 2023-07-20 | 30.41 | $29.04 | 698850 |
| 2023-07-19 | 30.63 | $29.48 | 791271 |
| 2023-07-18 | 30.83 | $29.12 | 800903 |
| 2023-07-17 | 31.08 | $28.75 | 913111 |
| 2023-07-14 | 31.39 | $29.42 | 769435 |
| 2023-07-13 | 31.66 | $30.06 | 749600 |
| 2023-07-12 | 31.88 | $29.67 | 891019 |
| 2023-07-11 | 32.16 | $29.79 | 666321 |
| 2023-07-10 | 32.44 | $29.92 | 897626 |
| 2023-07-07 | 32.74 | $30.69 | 1.5M |
| 2023-07-06 | 32.99 | $32.46 | 553212 |
| 2023-07-05 | 33.09 | $33.17 | 1.1M |
| 2023-07-03 | 33.11 | $33.54 | 1.7M |
| 2023-06-30 | 33.11 | $33.20 | 1.2M |
| 2023-06-29 | 33.14 | $33.04 | 434900 |
| 2023-06-28 | 33.19 | $32.65 | 455600 |
| 2023-06-27 | 33.28 | $32.79 | 340439 |
| 2023-06-26 | 33.37 | $32.66 | 503900 |
| 2023-06-23 | 33.47 | $32.11 | 1.3M |
| 2023-06-22 | 33.65 | $32.51 | 788246 |
| 2023-06-21 | 33.80 | $32.80 | 592142 |
| 2023-06-20 | 33.93 | $32.66 | 881527 |
| 2023-06-16 | 34.09 | $33.52 | 2.0M |
| 2023-06-15 | 34.19 | $33.43 | 608400 |
| 2023-06-14 | 34.31 | $33.45 | 1.5M |
| 2023-06-13 | 34.45 | $33.48 | 545900 |
| 2023-06-12 | 34.59 | $33.70 | 942441 |
| 2023-06-09 | 34.74 | $34.47 | 324900 |
| 2023-06-08 | 34.83 | $35.19 | 232400 |
| 2023-06-07 | 34.85 | $35.45 | 480100 |
| 2023-06-06 | 34.87 | $34.63 | 303300 |
| 2023-06-05 | 34.98 | $33.74 | 331029 |
| 2023-06-02 | 35.19 | $34.64 | 408400 |
| 2023-06-01 | 35.34 | $33.62 | 385513 |
| 2023-05-31 | 35.62 | $33.33 | 423647 |
| 2023-05-30 | 35.96 | $34.00 | 306000 |
| 2023-05-26 | 36.26 | $34.55 | 338143 |
| 2023-05-25 | 36.53 | $34.60 | 248000 |
| 2023-05-24 | 36.82 | $34.84 | 281420 |
| 2023-05-23 | 37.11 | $35.21 | 438800 |
| 2023-05-22 | 37.38 | $35.66 | 395918 |
| 2023-05-19 | 37.64 | $36.25 | 507640 |
| 2023-05-18 | 37.87 | $36.43 | 298105 |
| 2023-05-17 | 38.10 | $36.71 | 295900 |
| 2023-05-16 | 38.32 | $36.60 | 272116 |
| 2023-05-15 | 38.58 | $37.42 | 212700 |
| 2023-05-12 | 38.77 | $37.10 | 215049 |
| 2023-05-11 | 39.01 | $37.58 | 197033 |
| 2023-05-10 | 39.22 | $37.29 | 241428 |
| 2023-05-09 | 39.47 | $37.67 | 181600 |
| 2023-05-08 | 39.71 | $38.19 | 199500 |
| 2023-05-05 | 39.90 | $38.87 | 273600 |
| 2023-05-04 | 40.04 | $38.40 | 491100 |
| 2023-05-03 | 40.23 | $39.72 | 486849 |
| 2023-05-02 | 40.29 | $39.86 | 431600 |
| 2023-05-01 | 40.35 | $40.04 | 263600 |
| 2023-04-28 | 40.38 | $39.46 | 1.6M |
| 2023-04-27 | 40.47 | $39.49 | 351400 |
| 2023-04-26 | 40.55 | $39.53 | 297600 |
| 2023-04-25 | 40.63 | $39.83 | 218906 |
| 2023-04-24 | 40.68 | $41.02 | 209300 |
| 2023-04-21 | 40.61 | $41.37 | 250800 |
| 2023-04-20 | 40.49 | $41.16 | 216121 |
| 2023-04-19 | 40.38 | $40.86 | 238300 |
| 2023-04-18 | 40.29 | $40.92 | 289903 |
| 2023-04-17 | 40.18 | $40.65 | 248600 |
| 2023-04-14 | 40.09 | $40.49 | 236613 |
| 2023-04-13 | 40.01 | $40.68 | 276000 |
| 2023-04-12 | 39.90 | $40.49 | 337124 |
| 2023-04-11 | 39.81 | $41.10 | 309622 |
| 2023-04-10 | 39.65 | $40.91 | 413016 |
| 2023-04-06 | 39.50 | $40.34 | 288027 |
| 2023-04-05 | 39.41 | $40.00 | 252546 |
| 2023-04-04 | 39.34 | $39.74 | 346000 |
| 2023-04-03 | 39.31 | $40.42 | 390922 |
| 2023-03-31 | 39.20 | $39.31 | 353522 |
| 2023-03-30 | 39.21 | $39.20 | 209495 |
| 2023-03-29 | 39.24 | $39.50 | 182704 |
| 2023-03-28 | 39.25 | $39.66 | 238530 |
| 2023-03-27 | 39.24 | $39.69 | 266600 |
| 2023-03-24 | 39.24 | $38.94 | 271800 |
| 2023-03-23 | 39.32 | $38.41 | 210407 |
| 2023-03-22 | 39.47 | $38.17 | 370311 |
| 2023-03-21 | 39.65 | $38.93 | 531624 |
| 2023-03-20 | 39.77 | $39.38 | 608210 |
| 2023-03-17 | 39.87 | $38.20 | 1.7M |
| 2023-03-16 | 40.11 | $39.49 | 355800 |
| 2023-03-15 | 40.26 | $38.85 | 514122 |
| 2023-03-14 | 40.48 | $40.49 | 448624 |
| 2023-03-13 | 40.57 | $39.54 | 439030 |
| 2023-03-10 | 40.76 | $39.24 | 305939 |
| 2023-03-09 | 40.99 | $39.59 | 335100 |
| 2023-03-08 | 41.22 | $39.74 | 217349 |
| 2023-03-07 | 41.45 | $39.69 | 285326 |
| 2023-03-06 | 41.70 | $40.01 | 336900 |
| 2023-03-03 | 41.95 | $41.88 | 363300 |
| 2023-03-02 | 42.02 | $41.13 | 367537 |
| 2023-03-01 | 42.18 | $40.70 | 553226 |
| 2023-02-28 | 42.40 | $39.84 | 1.1M |
| 2023-02-27 | 42.70 | $41.50 | 556912 |
| 2023-02-24 | 42.86 | $40.87 | 374500 |
| 2023-02-23 | 43.08 | $41.32 | 510000 |
| 2023-02-22 | 43.27 | $41.46 | 604839 |
| 2023-02-21 | 43.46 | $41.53 | 475823 |
| 2023-02-17 | 43.65 | $43.75 | 660719 |
| 2023-02-16 | 43.61 | $43.47 | 1.1M |
| 2023-02-15 | 43.59 | $45.38 | 735879 |
| 2023-02-14 | 43.37 | $43.32 | 315649 |
| 2023-02-13 | 43.34 | $43.74 | 274200 |
| 2023-02-10 | 43.26 | $42.54 | 279100 |
| 2023-02-09 | 43.29 | $43.03 | 347904 |
| 2023-02-08 | 43.27 | $43.90 | 311001 |
| 2023-02-07 | 43.18 | $44.32 | 423302 |
| 2023-02-06 | 43.03 | $43.41 | 289400 |
| 2023-02-03 | 42.98 | $44.23 | 545900 |
| 2023-02-02 | 42.84 | $43.93 | 445800 |
| 2023-02-01 | 42.72 | $44.28 | 476809 |
| 2023-01-31 | 42.56 | $42.88 | 4.5M |
| 2023-01-30 | 42.53 | $42.29 | 606010 |
| 2023-01-27 | 42.55 | $42.56 | 391322 |
| 2023-01-26 | 42.55 | $42.91 | 623500 |
| 2023-01-25 | 42.51 | $43.77 | 702006 |
| 2023-01-24 | 42.38 | $43.78 | 463400 |
| 2023-01-23 | 42.23 | $42.14 | 421622 |
| 2023-01-20 | 42.24 | $42.12 | 479128 |
| 2023-01-19 | 42.24 | $40.65 | 610313 |
| 2023-01-18 | 42.38 | $41.21 | 418600 |
| 2023-01-17 | 42.46 | $41.87 | 284737 |
| 2023-01-13 | 42.46 | $41.75 | 396800 |
| 2023-01-12 | 42.48 | $42.62 | 457800 |
| 2023-01-11 | 42.41 | $42.64 | 445827 |
| 2023-01-10 | 42.32 | $44.01 | 397300 |
| 2023-01-09 | 42.09 | $43.60 | 412835 |
| 2023-01-06 | 41.88 | $43.28 | 332925 |
| 2023-01-05 | 41.68 | $42.94 | 321900 |
| 2023-01-04 | 41.52 | $42.54 | 508000 |
| 2023-01-03 | 41.38 | $42.25 | 519921 |
| 2022-12-30 | 41.28 | $42.16 | 402700 |
| 2022-12-29 | 41.17 | $42.34 | 444200 |
| 2022-12-28 | 41.05 | $41.61 | 448900 |
| 2022-12-27 | 41.00 | $42.52 | 365000 |
| 2022-12-23 | 40.85 | $41.57 | 417033 |
| 2022-12-22 | 40.78 | $41.48 | 599800 |
| 2022-12-21 | 40.70 | $41.29 | 442629 |
| 2022-12-20 | 40.63 | $40.43 | 481500 |
| 2022-12-19 | 40.64 | $39.61 | 418300 |
| 2022-12-16 | 40.71 | $40.33 | 1.4M |
| 2022-12-15 | 40.70 | $39.66 | 402748 |
| 2022-12-14 | 40.75 | $41.48 | 384432 |
| 2022-12-13 | 40.61 | $41.33 | 593904 |
| 2022-12-12 | 40.46 | $40.63 | 494100 |
| 2022-12-09 | 40.37 | $39.65 | 548200 |
| 2022-12-08 | 40.37 | $40.52 | 460500 |
| 2022-12-07 | 40.26 | $40.98 | 459212 |
| 2022-12-06 | 40.08 | $41.35 | 302115 |
| 2022-12-05 | 39.84 | $41.62 | 408300 |
| 2022-12-02 | 39.53 | $42.19 | 484900 |
| 2022-12-01 | 39.12 | $40.84 | 647800 |
| 2022-11-30 | 38.82 | $41.71 | 11.3M |
| 2022-11-29 | 38.43 | $42.45 | 1.5M |
| 2022-11-28 | 37.94 | $40.00 | 551674 |
| 2022-11-25 | 37.69 | $38.84 | 185700 |
| 2022-11-23 | 37.55 | $38.54 | 456700 |
| 2022-11-22 | 37.44 | $39.36 | 443624 |
| 2022-11-21 | 37.24 | $37.79 | 334000 |
| 2022-11-18 | 37.19 | $38.38 | 415638 |
| 2022-11-17 | 37.07 | $37.81 | 402028 |
| 2022-11-16 | 37.00 | $37.49 | 346300 |
| 2022-11-15 | 36.95 | $38.09 | 525818 |
| 2022-11-14 | 36.84 | $37.78 | 628538 |
| 2022-11-11 | 36.75 | $38.81 | 446001 |
| 2022-11-10 | 36.54 | $37.82 | 647200 |
| 2022-11-09 | 36.42 | $35.51 | 553922 |
| 2022-11-08 | 36.52 | $35.30 | 672100 |
| 2022-11-07 | 36.64 | $35.49 | 925629 |
| 2022-11-04 | 36.74 | $34.15 | 1.3M |
| 2022-11-03 | 36.98 | $31.79 | 1.7M |
| 2022-11-02 | 37.46 | $36.71 | 447300 |
| 2022-11-01 | 37.47 | $39.17 | 613300 |
| 2022-10-31 | 37.23 | $38.19 | 4.2M |
| 2022-10-28 | 37.06 | $40.16 | 537400 |
| 2022-10-27 | 36.68 | $39.04 | 565800 |
| 2022-10-26 | 36.37 | $38.35 | 576100 |
| 2022-10-25 | 36.12 | $38.10 | 620406 |
| 2022-10-24 | 35.88 | $36.61 | 463700 |
| 2022-10-21 | 35.78 | $36.71 | 453846 |
| 2022-10-20 | 35.66 | $35.74 | 330125 |
| 2022-10-19 | 35.65 | $36.24 | 407700 |
| 2022-10-18 | 35.59 | $36.94 | 367916 |
| 2022-10-17 | 35.46 | $35.86 | 508931 |
| 2022-10-14 | 35.45 | $34.77 | 398900 |
| 2022-10-13 | 35.55 | $35.64 | 418935 |
| 2022-10-12 | 35.58 | $35.69 | 388115 |
| 2022-10-11 | 35.61 | $36.11 | 414213 |
| 2022-10-10 | 35.61 | $35.19 | 280100 |
| 2022-10-07 | 35.72 | $35.53 | 379100 |
| 2022-10-06 | 35.83 | $36.20 | 374400 |
| 2022-10-05 | 35.89 | $36.05 | 492616 |
| 2022-10-04 | 35.98 | $35.86 | 578100 |
| 2022-10-03 | 36.10 | $34.16 | 653109 |
| 2022-09-30 | 36.41 | $33.37 | 533938 |
| 2022-09-29 | 36.83 | $33.86 | 436209 |
| 2022-09-28 | 37.24 | $35.36 | 465300 |
| 2022-09-27 | 37.54 | $35.36 | 415711 |
| 2022-09-26 | 37.87 | $35.96 | 355300 |
| 2022-09-23 | 38.18 | $36.43 | 411700 |
| 2022-09-22 | 38.47 | $36.85 | 287700 |
| 2022-09-21 | 38.75 | $36.97 | 297521 |
| 2022-09-20 | 39.05 | $37.35 | 337735 |
| 2022-09-19 | 39.34 | $37.78 | 319000 |
| 2022-09-16 | 39.63 | $37.38 | 676718 |
| 2022-09-15 | 40.01 | $37.03 | 424239 |
| 2022-09-14 | 40.46 | $37.17 | 475100 |
| 2022-09-13 | 40.95 | $38.68 | 451900 |
| 2022-09-12 | 41.33 | $40.64 | 324500 |
| 2022-09-09 | 41.55 | $40.49 | 296200 |
| 2022-09-08 | 41.81 | $39.32 | 300212 |
| 2022-09-07 | 42.21 | $39.54 | 393312 |
| 2022-09-06 | 42.60 | $39.08 | 375227 |
| 2022-09-02 | 43.06 | $40.27 | 374202 |
| 2022-09-01 | 43.43 | $40.71 | 329700 |
| 2022-08-31 | 43.77 | $40.94 | 378200 |
| 2022-08-30 | 44.10 | $41.90 | 259115 |
| 2022-08-29 | 44.36 | $42.40 | 275900 |
| 2022-08-26 | 44.57 | $42.28 | 264100 |
| 2022-08-25 | 44.81 | $43.42 | 367723 |
| 2022-08-24 | 44.93 | $42.70 | 287200 |
| 2022-08-23 | 45.13 | $42.92 | 342900 |
| 2022-08-22 | 45.31 | $43.86 | 265600 |
| 2022-08-19 | 45.39 | $45.58 | 353000 |
| 2022-08-18 | 45.29 | $47.20 | 289100 |
| 2022-08-17 | 45.02 | $46.97 | 318910 |
| 2022-08-16 | 44.75 | $46.94 | 324001 |
| 2022-08-15 | 44.46 | $46.54 | 349700 |
| 2022-08-12 | 44.19 | $45.97 | 286600 |
| 2022-08-11 | 43.95 | $45.45 | 323213 |
| 2022-08-10 | 43.73 | $45.20 | 313845 |
| 2022-08-09 | 43.53 | $43.17 | 281811 |
| 2022-08-08 | 43.52 | $44.30 | 329507 |
| 2022-08-05 | 43.39 | $43.35 | 520423 |
| 2022-08-04 | 43.34 | $44.60 | 377600 |
| 2022-08-03 | 43.16 | $44.87 | 234237 |
| 2022-08-02 | 42.96 | $43.54 | 293200 |
| 2022-08-01 | 42.89 | $44.56 | 412500 |
| 2022-07-29 | 42.73 | $43.51 | 804600 |
| 2022-07-28 | 42.67 | $43.77 | 221934 |
| 2022-07-27 | 42.58 | $43.36 | 274335 |
| 2022-07-26 | 42.54 | $42.55 | 377209 |
| 2022-07-25 | 42.59 | $42.60 | 489700 |
| 2022-07-22 | 42.65 | $42.70 | 365428 |
| 2022-07-21 | 42.71 | $42.94 | 277618 |
| 2022-07-20 | 42.76 | $42.62 | 286200 |
| 2022-07-19 | 42.85 | $42.59 | 237900 |
| 2022-07-18 | 42.95 | $41.51 | 208757 |
| 2022-07-15 | 43.17 | $41.66 | 292900 |
| 2022-07-14 | 43.38 | $41.14 | 250025 |
| 2022-07-13 | 43.65 | $42.33 | 236220 |
| 2022-07-12 | 43.81 | $42.36 | 243000 |
| 2022-07-11 | 43.99 | $41.80 | 416300 |
| 2022-07-08 | 44.24 | $41.36 | 600900 |
| 2022-07-07 | 44.56 | $43.69 | 437038 |
| 2022-07-06 | 44.67 | $44.39 | 330833 |
| 2022-07-05 | 44.73 | $45.27 | 260300 |
| 2022-07-01 | 44.72 | $44.72 | 360300 |
| 2022-06-30 | 44.77 | $43.30 | 558334 |
| 2022-06-29 | 44.97 | $43.89 | 345518 |
| 2022-06-28 | 45.12 | $44.88 | 639105 |
| 2022-06-27 | 45.19 | $45.96 | 312200 |
| 2022-06-24 | 45.16 | $45.78 | 682428 |
| 2022-06-23 | 45.14 | $45.55 | 311809 |
| 2022-06-22 | 45.13 | $44.71 | 390000 |
| 2022-06-21 | 45.21 | $44.40 | 435542 |
| 2022-06-17 | 45.31 | $44.12 | 668200 |
| 2022-06-16 | 45.44 | $43.35 | 419547 |
| 2022-06-15 | 45.66 | $44.51 | 323400 |
| 2022-06-14 | 45.77 | $43.60 | 380200 |
| 2022-06-13 | 45.99 | $43.77 | 466846 |
| 2022-06-10 | 46.19 | $45.40 | 276000 |
| 2022-06-09 | 46.25 | $45.73 | 346247 |
| 2022-06-08 | 46.25 | $46.52 | 284700 |
| 2022-06-07 | 46.17 | $47.83 | 361145 |
| 2022-06-06 | 45.96 | $47.27 | 264500 |
| 2022-06-03 | 45.78 | $46.91 | 285609 |
| 2022-06-02 | 45.62 | $47.19 | 392301 |
| 2022-06-01 | 45.42 | $46.78 | 487947 |
| 2022-05-31 | 45.25 | $46.65 | 622500 |
| 2022-05-27 | 45.08 | $46.11 | 562600 |
| 2022-05-26 | 44.95 | $45.38 | 374838 |
| 2022-05-25 | 44.87 | $45.36 | 447232 |
| 2022-05-24 | 44.79 | $44.40 | 396700 |
| 2022-05-23 | 44.78 | $44.96 | 594700 |
| 2022-05-20 | 44.73 | $44.27 | 384500 |
| 2022-05-19 | 44.75 | $43.99 | 556700 |
| 2022-05-18 | 44.81 | $45.34 | 452400 |
| 2022-05-17 | 44.76 | $47.14 | 612215 |
| 2022-05-16 | 44.54 | $45.46 | 444743 |
| 2022-05-13 | 44.50 | $46.48 | 1.2M |
| 2022-05-12 | 44.38 | $45.02 | 665004 |
| 2022-05-11 | 44.42 | $42.79 | 804927 |
| 2022-05-10 | 44.72 | $44.55 | 704400 |
| 2022-05-09 | 44.87 | $44.78 | 620651 |
| 2022-05-06 | 45.03 | $44.48 | 714400 |
| 2022-05-05 | 45.23 | $43.38 | 1.1M |
| 2022-05-04 | 45.56 | $44.72 | 880621 |
| 2022-05-03 | 45.79 | $44.61 | 597729 |
| 2022-05-02 | 46.04 | $44.45 | 1.1M |
| 2022-04-29 | 46.33 | $42.64 | 3.9M |
| 2022-04-28 | 46.82 | $43.18 | 770500 |
| 2022-04-27 | 47.28 | $42.33 | 1.5M |
| 2022-04-26 | 47.85 | $42.54 | 978209 |
| 2022-04-25 | 48.42 | $45.98 | 989700 |
| 2022-04-22 | 48.67 | $45.33 | 861213 |
| 2022-04-21 | 48.98 | $47.50 | 555945 |
| 2022-04-20 | 49.08 | $48.96 | 463200 |
| 2022-04-19 | 49.04 | $48.46 | 586949 |
| 2022-04-18 | 49.03 | $47.37 | 834000 |
| 2022-04-14 | 49.14 | $51.27 | 379705 |
| 2022-04-13 | 48.84 | $50.95 | 363500 |
| 2022-04-12 | 48.55 | $50.29 | 381713 |
| 2022-04-11 | 48.30 | $50.16 | 420300 |
| 2022-04-08 | 48.03 | $49.67 | 470807 |
| 2022-04-07 | 47.79 | $48.57 | 341700 |
| 2022-04-06 | 47.65 | $48.19 | 390700 |
| 2022-04-05 | 47.55 | $48.77 | 423300 |
| 2022-04-04 | 47.38 | $49.12 | 426500 |
| 2022-04-01 | 47.16 | $48.82 | 661825 |
| 2022-03-31 | 46.96 | $47.88 | 370222 |
| 2022-03-30 | 46.84 | $47.52 | 281200 |
| 2022-03-29 | 46.77 | $48.66 | 309825 |
| 2022-03-28 | 46.57 | $47.69 | 344700 |
| 2022-03-25 | 46.45 | $46.69 | 291118 |
| 2022-03-24 | 46.44 | $46.21 | 248700 |
| 2022-03-23 | 46.48 | $45.88 | 231200 |
| 2022-03-22 | 46.56 | $47.61 | 245748 |
| 2022-03-21 | 46.50 | $46.96 | 259445 |
| 2022-03-18 | 46.53 | $47.53 | 1.8M |
| 2022-03-17 | 46.54 | $46.56 | 335632 |
| 2022-03-16 | 46.69 | $46.05 | 401541 |
| 2022-03-15 | 46.91 | $44.62 | 473700 |
| 2022-03-14 | 47.28 | $43.07 | 633202 |
| 2022-03-11 | 47.84 | $46.90 | 275000 |
| 2022-03-10 | 48.05 | $47.34 | 311603 |
| 2022-03-09 | 48.23 | $47.90 | 534800 |
| 2022-03-08 | 48.37 | $46.71 | 577600 |
| 2022-03-07 | 48.65 | $45.85 | 328401 |
| 2022-03-04 | 49.03 | $46.13 | 361691 |
| 2022-03-03 | 49.40 | $47.44 | 306400 |
| 2022-03-02 | 49.67 | $48.94 | 579608 |
| 2022-03-01 | 49.81 | $45.20 | 729000 |
| 2022-02-28 | 50.31 | $46.39 | 826945 |
| 2022-02-25 | 50.72 | $47.45 | 840703 |
| 2022-02-24 | 51.03 | $47.79 | 722711 |
| 2022-02-23 | 51.32 | $48.76 | 643102 |
| 2022-02-22 | 51.51 | $51.63 | 519512 |
| 2022-02-18 | 51.43 | $53.58 | 554800 |
| 2022-02-17 | 51.15 | $54.99 | 834400 |
| 2022-02-16 | 50.72 | $55.79 | 1.8M |
| 2022-02-15 | 50.19 | $49.65 | 838778 |
| 2022-02-14 | 50.26 | $49.77 | 857800 |
| 2022-02-11 | 50.34 | $50.01 | 557122 |
| 2022-02-10 | 50.41 | $50.43 | 465925 |
| 2022-02-09 | 50.45 | $50.63 | 408100 |
| 2022-02-08 | 50.49 | $50.70 | 373300 |
| 2022-02-07 | 50.54 | $51.29 | 414845 |
| 2022-02-04 | 50.54 | $50.27 | 415302 |
| 2022-02-03 | 50.65 | $50.20 | 468900 |
| 2022-02-02 | 50.79 | $51.44 | 604232 |
| 2022-02-01 | 50.82 | $51.06 | 783915 |
| 2022-01-31 | 50.89 | $48.19 | 7.6M |
| 2022-01-28 | 51.24 | $50.00 | 1.0M |
| 2022-01-27 | 51.43 | $48.91 | 948600 |
| 2022-01-26 | 51.74 | $48.17 | 1.3M |
| 2022-01-25 | 52.13 | $49.32 | 970700 |
| 2022-01-24 | 52.41 | $51.18 | 784300 |
| 2022-01-21 | 52.52 | $50.56 | 653844 |
| 2022-01-20 | 52.68 | $50.93 | 617444 |
| 2022-01-19 | 52.79 | $52.01 | 677600 |
| 2022-01-18 | 52.80 | $52.83 | 1.2M |
| 2022-01-14 | 52.70 | $54.26 | 523109 |
| 2022-01-13 | 52.44 | $52.97 | 426700 |
| 2022-01-12 | 52.28 | $52.68 | 576077 |
| 2022-01-11 | 52.12 | $53.72 | 436800 |
| 2022-01-10 | 51.82 | $53.43 | 510633 |
| 2022-01-07 | 51.52 | $53.63 | 447300 |
| 2022-01-06 | 51.16 | $54.16 | 369732 |
| 2022-01-05 | 50.72 | $53.29 | 522215 |
| 2022-01-04 | 50.32 | $53.20 | 365133 |
| 2022-01-03 | 49.90 | $52.38 | 562200 |
| 2021-12-31 | 49.52 | $50.75 | 453011 |
| 2021-12-30 | 49.26 | $51.08 | 286500 |
| 2021-12-29 | 48.93 | $52.18 | 322406 |
| 2021-12-28 | 48.46 | $51.06 | 283627 |
| 2021-12-27 | 48.06 | $50.45 | 399200 |
| 2021-12-23 | 47.69 | $49.50 | 414400 |
| 2021-12-22 | 47.40 | $50.08 | 351328 |
| 2021-12-21 | 47.03 | $49.41 | 498245 |
| 2021-12-20 | 46.72 | $49.75 | 763200 |
| 2021-12-17 | 46.36 | $49.54 | 1.7M |
| 2021-12-16 | 46.00 | $47.13 | 318200 |
| 2021-12-15 | 45.86 | $47.65 | 377141 |
| 2021-12-14 | 45.67 | $46.70 | 609300 |
| 2021-12-13 | 45.56 | $46.94 | 496500 |
| 2021-12-10 | 45.42 | $46.70 | 269700 |
| 2021-12-09 | 45.30 | $45.99 | 282150 |
| 2021-12-08 | 45.25 | $46.19 | 299500 |
| 2021-12-07 | 45.16 | $45.93 | 350500 |
| 2021-12-06 | 45.09 | $45.65 | 403421 |
| 2021-12-03 | 45.04 | $44.43 | 305431 |
| 2021-12-02 | 45.09 | $44.25 | 358800 |
| 2021-12-01 | 45.15 | $43.12 | 715100 |
| 2021-11-30 | 45.30 | $43.88 | 389400 |
| 2021-11-29 | 45.36 | $44.52 | 318505 |
| 2021-11-26 | 45.34 | $44.42 | 310100 |
| 2021-11-24 | 45.31 | $46.08 | 318544 |
| 2021-11-23 | 45.09 | $46.52 | 427810 |
| 2021-11-22 | 44.81 | $46.83 | 444900 |
| 2021-11-19 | 44.47 | $46.79 | 662700 |
| 2021-11-18 | 44.10 | $45.55 | 427047 |
| 2021-11-17 | 43.83 | $45.50 | 460128 |
| 2021-11-16 | 43.55 | $45.90 | 573931 |
| 2021-11-15 | 43.20 | $46.53 | 849600 |
| 2021-11-12 | 42.77 | $45.67 | 524500 |
| 2021-11-11 | 42.40 | $44.97 | 437100 |
| 2021-11-10 | 42.08 | $44.76 | 562600 |
| 2021-11-09 | 41.75 | $44.53 | 381002 |
| 2021-11-08 | 41.43 | $43.81 | 539200 |
| 2021-11-05 | 41.16 | $43.94 | 604622 |
| 2021-11-04 | 40.86 | $42.66 | 669600 |
| 2021-11-03 | 40.68 | $40.76 | 368500 |
| 2021-11-02 | 40.67 | $40.22 | 465900 |
| 2021-11-01 | 40.72 | $40.79 | 487900 |
| 2021-10-29 | 40.71 | $40.15 | 589000 |
| 2021-10-28 | 40.77 | $40.19 | 274767 |
| 2021-10-27 | 40.83 | $39.79 | 385000 |
| 2021-10-26 | 40.93 | $40.93 | 318305 |
| 2021-10-25 | 40.93 | $41.40 | 281400 |
| 2021-10-22 | 40.88 | $41.07 | 317000 |
| 2021-10-21 | 40.86 | $41.42 | 289209 |
| 2021-10-20 | 40.80 | $41.12 | 284300 |
| 2021-10-19 | 40.78 | $40.53 | 486700 |
| 2021-10-18 | 40.81 | $41.10 | 466100 |
| 2021-10-15 | 40.80 | $41.04 | 490800 |
| 2021-10-14 | 40.81 | $41.26 | 225639 |
| 2021-10-13 | 40.79 | $40.71 | 358100 |
| 2021-10-12 | 40.84 | $40.28 | 422347 |
| 2021-10-11 | 40.94 | $40.07 | 241000 |
| 2021-10-08 | 41.10 | $40.56 | 281200 |
| 2021-10-07 | 41.24 | $40.78 | 490100 |
| 2021-10-06 | 41.39 | $40.29 | 574536 |
| 2021-10-05 | 41.64 | $41.10 | 507600 |
| 2021-10-04 | 41.85 | $40.66 | 662505 |
| 2021-10-01 | 42.15 | $41.48 | 536100 |
| 2021-09-30 | 42.41 | $40.47 | 483900 |
| 2021-09-29 | 42.83 | $40.78 | 348727 |
| 2021-09-28 | 43.25 | $41.22 | 299000 |
| 2021-09-27 | 43.69 | $41.59 | 443142 |
| 2021-09-24 | 44.13 | $40.79 | 369334 |
| 2021-09-23 | 44.70 | $41.27 | 489100 |
| 2021-09-22 | 45.27 | $40.94 | 457400 |
| 2021-09-21 | 45.93 | $41.69 | 472346 |
| 2021-09-20 | 46.56 | $42.42 | 493749 |
| 2021-09-17 | 47.17 | $43.57 | 1.4M |
| 2021-09-16 | 47.70 | $41.71 | 697500 |
| 2021-09-15 | 48.46 | $42.16 | 533232 |
| 2021-09-14 | 49.21 | $43.38 | 670474 |
| 2021-09-13 | 49.90 | $47.30 | 500165 |
| 2021-09-10 | 50.24 | $47.37 | 371845 |
| 2021-09-09 | 50.60 | $47.86 | 519722 |
| 2021-09-08 | 50.95 | $49.54 | 239400 |
| 2021-09-07 | 51.15 | $50.38 | 237346 |
| 2021-09-03 | 51.29 | $50.47 | 245042 |
| 2021-09-02 | 51.44 | $50.27 | 302939 |
| 2021-09-01 | 51.64 | $51.07 | 223626 |
| 2021-08-31 | 51.76 | $50.62 | 877700 |
| 2021-08-30 | 51.95 | $50.60 | 253300 |
| 2021-08-27 | 52.15 | $51.84 | 290900 |
| 2021-08-26 | 52.25 | $50.82 | 275116 |
| 2021-08-25 | 52.45 | $51.77 | 250416 |
| 2021-08-24 | 52.58 | $51.79 | 219800 |
| 2021-08-23 | 52.71 | $51.81 | 176800 |
| 2021-08-20 | 52.85 | $51.63 | 314943 |
| 2021-08-19 | 53.01 | $50.82 | 336000 |
| 2021-08-18 | 53.26 | $51.09 | 282000 |
| 2021-08-17 | 53.49 | $51.90 | 322200 |
| 2021-08-16 | 53.66 | $52.47 | 382532 |
| 2021-08-13 | 53.77 | $53.76 | 271300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.21
2026-08-10
Close Price
$5.15
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.89
Average
23.33
Maximum
54.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 5.21 | $5.15 | 1.1M |
| 2026-08-07 | 5.23 | $5.49 | 514000 |
| 2026-08-06 | 5.18 | $5.19 | 833000 |
| 2026-08-05 | 5.18 | $5.22 | 449000 |
| 2026-08-04 | 5.17 | $5.33 | 619113 |
| 2026-08-03 | 5.15 | $5.16 | 371606 |
| 2026-07-31 | 5.15 | $5.19 | 282100 |
| 2026-07-30 | 5.15 | $5.23 | 297019 |
| 2026-07-29 | 5.14 | $5.29 | 453053 |
| 2026-07-28 | 5.11 | $5.25 | 626840 |
| 2026-07-27 | 5.09 | $5.14 | 452600 |
| 2026-07-24 | 5.10 | $5.08 | 393000 |
| 2026-07-23 | 5.11 | $5.08 | 540645 |
| 2026-07-22 | 5.13 | $5.21 | 455432 |
| 2026-07-21 | 5.12 | $5.26 | 484499 |
| 2026-07-20 | 5.11 | $5.33 | 559305 |
| 2026-07-17 | 5.07 | $5.24 | 456947 |
| 2026-07-16 | 5.06 | $5.39 | 548155 |
| 2026-07-15 | 5.00 | $5.17 | 634005 |
| 2026-07-14 | 4.99 | $4.97 | 724700 |
| 2026-07-13 | 5.02 | $5.27 | 946754 |
| 2026-07-10 | 4.99 | $5.23 | 724100 |
| 2026-07-09 | 4.96 | $5.13 | 456341 |
| 2026-07-08 | 4.96 | $5.08 | 543524 |
| 2026-07-07 | 4.96 | $5.17 | 683500 |
| 2026-07-06 | 4.95 | $5.04 | 666340 |
| 2026-07-02 | 4.97 | $5.01 | 814755 |
| 2026-07-01 | 4.99 | $5.25 | 798485 |
| 2026-06-30 | 4.97 | $5.28 | 726400 |
| 2026-06-29 | 4.95 | $5.27 | 1.3M |
| 2026-06-26 | 4.92 | $5.28 | 2.2M |
| 2026-06-25 | 4.89 | $4.94 | 575200 |
| 2026-06-24 | 4.93 | $5.11 | 563026 |
| 2026-06-23 | 4.95 | $5.16 | 590136 |
| 2026-06-22 | 4.95 | $5.00 | 601522 |
| 2026-06-18 | 5.00 | $5.02 | 2.2M |
| 2026-06-17 | 5.05 | $4.98 | 1.0M |
| 2026-06-16 | 5.12 | $5.05 | 984531 |
| 2026-06-15 | 5.19 | $5.15 | 762021 |
| 2026-06-12 | 5.25 | $5.47 | 521207 |
| 2026-06-11 | 5.25 | $5.44 | 641775 |
| 2026-06-10 | 5.27 | $5.43 | 599000 |
| 2026-06-09 | 5.29 | $5.44 | 513532 |
| 2026-06-08 | 5.32 | $5.32 | 672103 |
| 2026-06-05 | 5.39 | $5.37 | 454300 |
| 2026-06-04 | 5.45 | $5.32 | 970200 |
| 2026-06-03 | 5.54 | $5.28 | 921071 |
| 2026-06-02 | 5.65 | $5.60 | 655652 |
| 2026-06-01 | 5.72 | $5.63 | 829634 |
| 2026-05-29 | 5.80 | $5.79 | 665314 |
| 2026-05-28 | 5.85 | $6.00 | 492017 |
| 2026-05-27 | 5.88 | $6.02 | 629300 |
| 2026-05-26 | 5.91 | $5.89 | 770100 |
| 2026-05-22 | 5.97 | $5.93 | 517136 |
| 2026-05-21 | 6.03 | $5.91 | 822323 |
| 2026-05-20 | 6.12 | $5.84 | 713627 |
| 2026-05-19 | 6.23 | $5.70 | 794222 |
| 2026-05-18 | 6.40 | $5.86 | 789537 |
| 2026-05-15 | 6.56 | $6.12 | 688514 |
| 2026-05-14 | 6.69 | $6.28 | 703711 |
| 2026-05-13 | 6.82 | $6.28 | 876606 |
| 2026-05-12 | 6.96 | $6.55 | 652634 |
| 2026-05-11 | 7.07 | $6.63 | 954900 |
| 2026-05-08 | 7.19 | $7.16 | 784400 |
| 2026-05-07 | 7.21 | $7.02 | 640039 |
| 2026-05-06 | 7.27 | $7.34 | 542817 |
| 2026-05-05 | 7.26 | $7.33 | 509925 |
| 2026-05-04 | 7.27 | $7.05 | 723849 |
| 2026-05-01 | 7.33 | $7.19 | 420601 |
| 2026-04-30 | 7.37 | $7.30 | 433042 |
| 2026-04-29 | 7.39 | $7.14 | 506600 |
| 2026-04-28 | 7.46 | $7.37 | 355877 |
| 2026-04-27 | 7.49 | $7.48 | 338724 |
| 2026-04-24 | 7.49 | $7.54 | 330200 |
| 2026-04-23 | 7.49 | $7.46 | 380201 |
| 2026-04-22 | 7.51 | $7.47 | 493501 |
| 2026-04-21 | 7.52 | $7.47 | 406600 |
| 2026-04-20 | 7.54 | $7.82 | 362100 |
| 2026-04-17 | 7.49 | $7.90 | 434100 |
| 2026-04-16 | 7.41 | $7.65 | 375101 |
| 2026-04-15 | 7.37 | $7.79 | 317900 |
| 2026-04-14 | 7.30 | $7.74 | 357838 |
| 2026-04-13 | 7.23 | $7.51 | 263717 |
| 2026-04-10 | 7.20 | $7.52 | 467168 |
| 2026-04-09 | 7.16 | $7.63 | 386916 |
| 2026-04-08 | 7.10 | $7.57 | 314931 |
| 2026-04-07 | 7.04 | $7.29 | 406636 |
| 2026-04-06 | 7.02 | $7.52 | 403454 |
| 2026-04-02 | 6.97 | $7.41 | 643223 |
| 2026-04-01 | 6.92 | $7.36 | 391100 |
| 2026-03-31 | 6.89 | $7.28 | 424100 |
| 2026-03-30 | 6.87 | $7.16 | 388602 |
| 2026-03-27 | 6.87 | $7.13 | 411600 |
| 2026-03-26 | 6.89 | $7.26 | 337800 |
| 2026-03-25 | 6.88 | $7.29 | 395000 |
| 2026-03-24 | 6.87 | $7.16 | 498507 |
| 2026-03-23 | 6.89 | $7.19 | 596800 |
| 2026-03-20 | 6.91 | $7.12 | 1.7M |
| 2026-03-19 | 6.95 | $7.14 | 596300 |
| 2026-03-18 | 7.00 | $7.18 | 612700 |
| 2026-03-17 | 7.05 | $7.27 | 440901 |
| 2026-03-16 | 7.10 | $7.21 | 406515 |
| 2026-03-13 | 7.17 | $7.17 | 456897 |
| 2026-03-12 | 7.27 | $7.11 | 418700 |
| 2026-03-11 | 7.40 | $7.31 | 396324 |
| 2026-03-10 | 7.52 | $7.37 | 529900 |
| 2026-03-09 | 7.64 | $7.46 | 586944 |
| 2026-03-06 | 7.77 | $7.63 | 505000 |
| 2026-03-05 | 7.89 | $7.66 | 493314 |
| 2026-03-04 | 8.03 | $7.62 | 837102 |
| 2026-03-03 | 8.20 | $7.56 | 934333 |
| 2026-03-02 | 8.42 | $8.08 | 767914 |
| 2026-02-27 | 8.57 | $8.48 | 535913 |
| 2026-02-26 | 8.65 | $8.63 | 407427 |
| 2026-02-25 | 8.73 | $8.55 | 428136 |
| 2026-02-24 | 8.84 | $8.49 | 395794 |
| 2026-02-23 | 8.98 | $8.56 | 483599 |
| 2026-02-20 | 9.13 | $8.71 | 676102 |
| 2026-02-19 | 9.28 | $8.66 | 747533 |
| 2026-02-18 | 9.46 | $8.50 | 661443 |
| 2026-02-17 | 9.71 | $8.61 | 947737 |
| 2026-02-13 | 9.98 | $8.36 | 1.8M |
| 2026-02-12 | 10.35 | $10.21 | 500618 |
| 2026-02-11 | 10.39 | $10.17 | 353603 |
| 2026-02-10 | 10.44 | $9.96 | 521600 |
| 2026-02-09 | 10.54 | $9.90 | 411569 |
| 2026-02-06 | 10.68 | $10.81 | 525372 |
| 2026-02-05 | 10.64 | $10.47 | 548704 |
| 2026-02-04 | 10.66 | $10.37 | 381846 |
| 2026-02-03 | 10.72 | $10.32 | 441626 |
| 2026-02-02 | 10.79 | $10.53 | 278900 |
| 2026-01-30 | 10.82 | $10.61 | 435500 |
| 2026-01-29 | 10.85 | $10.64 | 730001 |
| 2026-01-28 | 10.87 | $10.10 | 637800 |
| 2026-01-27 | 11.01 | $10.70 | 576954 |
| 2026-01-26 | 11.04 | $11.01 | 705400 |
| 2026-01-23 | 11.01 | $11.06 | 740020 |
| 2026-01-22 | 10.96 | $11.03 | 543483 |
| 2026-01-21 | 10.90 | $11.10 | 494934 |
| 2026-01-20 | 10.83 | $11.06 | 455276 |
| 2026-01-16 | 10.74 | $11.54 | 510427 |
| 2026-01-15 | 10.55 | $11.34 | 428941 |
| 2026-01-14 | 10.36 | $11.02 | 299321 |
| 2026-01-13 | 10.20 | $10.63 | 405500 |
| 2026-01-12 | 10.11 | $10.45 | 265900 |
| 2026-01-09 | 10.03 | $10.33 | 226400 |
| 2026-01-08 | 9.98 | $10.32 | 248133 |
| 2026-01-07 | 9.91 | $10.08 | 310600 |
| 2026-01-06 | 9.88 | $10.26 | 444424 |
| 2026-01-05 | 9.81 | $9.69 | 620200 |
| 2026-01-02 | 9.85 | $9.69 | 497923 |
| 2025-12-31 | 9.90 | $9.62 | 370742 |
| 2025-12-30 | 9.98 | $9.71 | 357800 |
| 2025-12-29 | 10.04 | $9.73 | 371604 |
| 2025-12-26 | 10.11 | $9.84 | 244400 |
| 2025-12-24 | 10.17 | $10.05 | 193507 |
| 2025-12-23 | 10.20 | $10.03 | 366100 |
| 2025-12-22 | 10.23 | $10.10 | 453721 |
| 2025-12-19 | 10.26 | $10.27 | 1.2M |
| 2025-12-18 | 10.25 | $10.25 | 619728 |
| 2025-12-17 | 10.24 | $10.46 | 475738 |
| 2025-12-16 | 10.19 | $10.51 | 297500 |
| 2025-12-15 | 10.13 | $10.50 | 536600 |
| 2025-12-12 | 10.05 | $10.61 | 608100 |
| 2025-12-11 | 9.94 | $10.48 | 436100 |
| 2025-12-10 | 9.83 | $10.35 | 445548 |
| 2025-12-09 | 9.74 | $9.97 | 337500 |
| 2025-12-08 | 9.72 | $9.70 | 330734 |
| 2025-12-05 | 9.75 | $9.98 | 385546 |
| 2025-12-04 | 9.72 | $9.81 | 370000 |
| 2025-12-03 | 9.73 | $9.98 | 470500 |
| 2025-12-02 | 9.71 | $9.84 | 427000 |
| 2025-12-01 | 9.71 | $9.72 | 470927 |
| 2025-11-28 | 9.75 | $9.89 | 295141 |
| 2025-11-26 | 9.75 | $10.41 | 483981 |
| 2025-11-25 | 9.65 | $10.12 | 338400 |
| 2025-11-24 | 9.59 | $10.00 | 496699 |
| 2025-11-21 | 9.55 | $10.02 | 428700 |
| 2025-11-20 | 9.50 | $9.48 | 567420 |
| 2025-11-19 | 9.56 | $9.52 | 423100 |
| 2025-11-18 | 9.63 | $9.53 | 461700 |
| 2025-11-17 | 9.71 | $9.51 | 502746 |
| 2025-11-14 | 9.80 | $9.62 | 477007 |
| 2025-11-13 | 9.90 | $9.78 | 550076 |
| 2025-11-12 | 9.97 | $9.60 | 418908 |
| 2025-11-11 | 10.10 | $9.57 | 642470 |
| 2025-11-10 | 10.26 | $9.87 | 661700 |
| 2025-11-07 | 10.38 | $9.12 | 1.3M |
| 2025-11-06 | 10.68 | $10.83 | 524100 |
| 2025-11-05 | 10.67 | $11.09 | 397109 |
| 2025-11-04 | 10.61 | $10.58 | 396149 |
| 2025-11-03 | 10.65 | $10.70 | 519342 |
| 2025-10-31 | 10.66 | $10.72 | 401006 |
| 2025-10-30 | 10.68 | $10.62 | 335331 |
| 2025-10-29 | 10.72 | $10.65 | 435300 |
| 2025-10-28 | 10.76 | $10.74 | 352353 |
| 2025-10-27 | 10.79 | $10.94 | 437612 |
| 2025-10-24 | 10.79 | $11.02 | 264733 |
| 2025-10-23 | 10.77 | $10.93 | 263600 |
| 2025-10-22 | 10.77 | $10.86 | 330278 |
| 2025-10-21 | 10.78 | $10.85 | 261045 |
| 2025-10-20 | 10.80 | $10.80 | 338500 |
| 2025-10-17 | 10.84 | $10.69 | 317606 |
| 2025-10-16 | 10.90 | $10.66 | 352565 |
| 2025-10-15 | 10.99 | $10.62 | 393143 |
| 2025-10-14 | 11.10 | $10.63 | 421123 |
| 2025-10-13 | 11.22 | $10.46 | 444543 |
| 2025-10-10 | 11.40 | $10.29 | 613347 |
| 2025-10-09 | 11.65 | $11.04 | 445300 |
| 2025-10-08 | 11.78 | $11.26 | 342500 |
| 2025-10-07 | 11.88 | $11.11 | 594623 |
| 2025-10-06 | 12.03 | $11.45 | 431432 |
| 2025-10-03 | 12.14 | $11.37 | 726407 |
| 2025-10-02 | 12.27 | $11.72 | 399400 |
| 2025-10-01 | 12.35 | $12.01 | 494200 |
| 2025-09-30 | 12.38 | $12.19 | 504400 |
| 2025-09-29 | 12.38 | $12.08 | 429800 |
| 2025-09-26 | 12.39 | $12.24 | 727600 |
| 2025-09-25 | 12.37 | $12.00 | 540902 |
| 2025-09-24 | 12.40 | $11.87 | 868798 |
| 2025-09-23 | 12.45 | $12.34 | 1.7M |
| 2025-09-22 | 12.42 | $12.84 | 1.4M |
| 2025-09-19 | 12.26 | $12.09 | 1.3M |
| 2025-09-18 | 12.24 | $12.32 | 549070 |
| 2025-09-17 | 12.16 | $11.86 | 382800 |
| 2025-09-16 | 12.17 | $11.72 | 341120 |
| 2025-09-15 | 12.20 | $11.83 | 351800 |
| 2025-09-12 | 12.21 | $12.04 | 434000 |
| 2025-09-11 | 12.17 | $11.70 | 616200 |
| 2025-09-10 | 12.19 | $11.52 | 404700 |
| 2025-09-09 | 12.26 | $11.60 | 401906 |
| 2025-09-08 | 12.31 | $11.51 | 437503 |
| 2025-09-05 | 12.38 | $11.49 | 531100 |
| 2025-09-04 | 12.46 | $12.30 | 508339 |
| 2025-09-03 | 12.39 | $12.04 | 472215 |
| 2025-09-02 | 12.34 | $12.12 | 638500 |
| 2025-08-29 | 12.27 | $12.17 | 485119 |
| 2025-08-28 | 12.17 | $11.94 | 460782 |
| 2025-08-27 | 12.10 | $12.19 | 411410 |
| 2025-08-26 | 11.96 | $12.21 | 779705 |
| 2025-08-25 | 11.78 | $12.02 | 338929 |
| 2025-08-22 | 11.61 | $12.13 | 631014 |
| 2025-08-21 | 11.38 | $11.38 | 530445 |
| 2025-08-20 | 11.27 | $11.76 | 702908 |
| 2025-08-19 | 11.05 | $11.86 | 719130 |
| 2025-08-18 | 10.77 | $11.67 | 703047 |
| 2025-08-15 | 10.48 | $11.56 | 557818 |
| 2025-08-14 | 10.17 | $11.44 | 614546 |
| 2025-08-13 | 9.82 | $11.54 | 940356 |
| 2025-08-12 | 9.40 | $11.15 | 996113 |
| 2025-08-11 | 8.99 | $10.58 | 1.3M |
| 2025-08-08 | 8.63 | $8.93 | 1.1M |
| 2025-08-07 | 8.56 | $8.20 | 757214 |
| 2025-08-06 | 8.64 | $8.58 | 623900 |
| 2025-08-05 | 8.64 | $8.34 | 501200 |
| 2025-08-04 | 8.70 | $8.33 | 343900 |
| 2025-08-01 | 8.76 | $8.20 | 559100 |
| 2025-07-31 | 8.87 | $8.38 | 457400 |
| 2025-07-30 | 8.95 | $8.62 | 333400 |
| 2025-07-29 | 8.99 | $8.65 | 439812 |
| 2025-07-28 | 9.03 | $8.89 | 259700 |
| 2025-07-25 | 9.03 | $8.75 | 331400 |
| 2025-07-24 | 9.05 | $8.96 | 392000 |
| 2025-07-23 | 9.03 | $9.81 | 693400 |
| 2025-07-22 | 8.83 | $9.03 | 510136 |
| 2025-07-21 | 8.76 | $8.56 | 352305 |
| 2025-07-18 | 8.77 | $8.34 | 316404 |
| 2025-07-17 | 8.83 | $8.27 | 385931 |
| 2025-07-16 | 8.91 | $8.28 | 723234 |
| 2025-07-15 | 9.00 | $8.43 | 375457 |
| 2025-07-14 | 9.07 | $8.65 | 447000 |
| 2025-07-11 | 9.11 | $9.25 | 494320 |
| 2025-07-10 | 9.02 | $9.33 | 395340 |
| 2025-07-09 | 8.89 | $9.35 | 443900 |
| 2025-07-08 | 8.74 | $9.26 | 462400 |
| 2025-07-07 | 8.58 | $8.92 | 571022 |
| 2025-07-03 | 8.47 | $8.92 | 348531 |
| 2025-07-02 | 8.33 | $8.82 | 623902 |
| 2025-07-01 | 8.19 | $8.86 | 766530 |
| 2025-06-30 | 8.02 | $7.99 | 444037 |
| 2025-06-27 | 8.01 | $8.09 | 863145 |
| 2025-06-26 | 7.97 | $7.97 | 521448 |
| 2025-06-25 | 7.95 | $7.73 | 356900 |
| 2025-06-24 | 7.97 | $7.76 | 491306 |
| 2025-06-23 | 7.99 | $7.66 | 517750 |
| 2025-06-20 | 8.03 | $7.72 | 1.2M |
| 2025-06-18 | 8.07 | $7.68 | 355505 |
| 2025-06-17 | 8.11 | $7.77 | 459713 |
| 2025-06-16 | 8.15 | $7.95 | 453506 |
| 2025-06-13 | 8.15 | $7.56 | 362912 |
| 2025-06-12 | 8.23 | $7.99 | 305100 |
| 2025-06-11 | 8.23 | $8.09 | 466317 |
| 2025-06-10 | 8.20 | $8.37 | 477313 |
| 2025-06-09 | 8.11 | $8.04 | 530993 |
| 2025-06-06 | 8.08 | $7.93 | 309500 |
| 2025-06-05 | 8.05 | $7.78 | 357840 |
| 2025-06-04 | 8.05 | $7.88 | 551344 |
| 2025-06-03 | 8.03 | $8.01 | 517263 |
| 2025-06-02 | 7.98 | $8.33 | 870100 |
| 2025-05-30 | 7.84 | $8.63 | 1.2M |
| 2025-05-29 | 7.62 | $8.40 | 1.1M |
| 2025-05-28 | 7.41 | $7.41 | 547100 |
| 2025-05-27 | 7.37 | $7.57 | 568859 |
| 2025-05-23 | 7.29 | $7.26 | 592344 |
| 2025-05-22 | 7.26 | $7.32 | 217151 |
| 2025-05-21 | 7.21 | $7.28 | 303101 |
| 2025-05-20 | 7.16 | $7.59 | 340500 |
| 2025-05-19 | 7.03 | $7.45 | 750400 |
| 2025-05-16 | 6.91 | $7.58 | 379077 |
| 2025-05-15 | 6.74 | $7.47 | 326417 |
| 2025-05-14 | 6.57 | $7.32 | 522909 |
| 2025-05-13 | 6.40 | $7.43 | 646333 |
| 2025-05-12 | 6.19 | $7.44 | 1.3M |
| 2025-05-09 | 5.93 | $6.84 | 1.2M |
| 2025-05-08 | 5.76 | $6.16 | 864100 |
| 2025-05-07 | 5.71 | $5.75 | 684155 |
| 2025-05-06 | 5.74 | $5.78 | 598168 |
| 2025-05-05 | 5.77 | $5.92 | 470001 |
| 2025-05-02 | 5.77 | $6.19 | 488231 |
| 2025-05-01 | 5.73 | $6.16 | 521184 |
| 2025-04-30 | 5.68 | $6.33 | 652853 |
| 2025-04-29 | 5.59 | $6.06 | 542618 |
| 2025-04-28 | 5.55 | $5.84 | 553500 |
| 2025-04-25 | 5.55 | $5.77 | 440500 |
| 2025-04-24 | 5.57 | $5.72 | 520278 |
| 2025-04-23 | 5.60 | $5.52 | 546906 |
| 2025-04-22 | 5.69 | $5.54 | 554500 |
| 2025-04-21 | 5.79 | $5.57 | 702100 |
| 2025-04-17 | 5.90 | $5.48 | 746709 |
| 2025-04-16 | 6.05 | $5.61 | 875300 |
| 2025-04-15 | 6.21 | $5.94 | 498600 |
| 2025-04-14 | 6.32 | $6.09 | 975415 |
| 2025-04-11 | 6.42 | $6.23 | 1.2M |
| 2025-04-10 | 6.50 | $6.07 | 704460 |
| 2025-04-09 | 6.64 | $6.36 | 784600 |
| 2025-04-08 | 6.74 | $6.02 | 1.2M |
| 2025-04-07 | 6.94 | $6.22 | 694500 |
| 2025-04-04 | 7.12 | $6.44 | 527600 |
| 2025-04-03 | 7.28 | $6.83 | 444200 |
| 2025-04-02 | 7.39 | $7.13 | 372728 |
| 2025-04-01 | 7.46 | $7.22 | 366803 |
| 2025-03-31 | 7.52 | $7.26 | 397311 |
| 2025-03-28 | 7.57 | $7.22 | 314000 |
| 2025-03-27 | 7.65 | $7.51 | 551293 |
| 2025-03-26 | 7.68 | $6.93 | 491800 |
| 2025-03-25 | 7.83 | $6.85 | 677718 |
| 2025-03-24 | 8.03 | $7.34 | 757823 |
| 2025-03-21 | 8.15 | $7.71 | 2.3M |
| 2025-03-20 | 8.21 | $8.12 | 455708 |
| 2025-03-19 | 8.20 | $8.16 | 480800 |
| 2025-03-18 | 8.17 | $8.02 | 567920 |
| 2025-03-17 | 8.16 | $8.25 | 720823 |
| 2025-03-14 | 8.10 | $8.12 | 533935 |
| 2025-03-13 | 8.06 | $7.86 | 641560 |
| 2025-03-12 | 8.07 | $7.82 | 799517 |
| 2025-03-11 | 8.08 | $8.23 | 654723 |
| 2025-03-10 | 8.01 | $8.03 | 574077 |
| 2025-03-07 | 7.96 | $7.95 | 547300 |
| 2025-03-06 | 7.93 | $8.04 | 659439 |
| 2025-03-05 | 7.86 | $8.16 | 784115 |
| 2025-03-04 | 7.76 | $7.66 | 483106 |
| 2025-03-03 | 7.74 | $7.66 | 602030 |
| 2025-02-28 | 7.73 | $7.92 | 522900 |
| 2025-02-27 | 7.65 | $7.96 | 714803 |
| 2025-02-26 | 7.54 | $7.89 | 729342 |
| 2025-02-25 | 7.44 | $8.08 | 745337 |
| 2025-02-24 | 7.28 | $7.65 | 1.2M |
| 2025-02-21 | 7.18 | $7.60 | 716020 |
| 2025-02-20 | 7.07 | $7.73 | 938051 |
| 2025-02-19 | 6.92 | $7.83 | 1.3M |
| 2025-02-18 | 6.72 | $7.27 | 1.3M |
| 2025-02-14 | 6.61 | $7.56 | 3.6M |
| 2025-02-13 | 6.42 | $6.42 | 1.4M |
| 2025-02-12 | 6.44 | $6.32 | 441059 |
| 2025-02-11 | 6.49 | $6.47 | 448431 |
| 2025-02-10 | 6.51 | $6.47 | 511000 |
| 2025-02-07 | 6.54 | $6.30 | 594737 |
| 2025-02-06 | 6.61 | $6.50 | 371356 |
| 2025-02-05 | 6.65 | $6.44 | 376541 |
| 2025-02-04 | 6.71 | $6.51 | 397814 |
| 2025-02-03 | 6.77 | $6.42 | 405300 |
| 2025-01-31 | 6.85 | $6.55 | 540890 |
| 2025-01-30 | 6.92 | $6.93 | 335114 |
| 2025-01-29 | 6.92 | $6.90 | 410800 |
| 2025-01-28 | 6.93 | $6.92 | 468256 |
| 2025-01-27 | 6.94 | $6.99 | 502400 |
| 2025-01-24 | 6.93 | $6.89 | 363900 |
| 2025-01-23 | 6.94 | $7.14 | 588500 |
| 2025-01-22 | 6.90 | $7.03 | 596614 |
| 2025-01-21 | 6.88 | $7.32 | 637000 |
| 2025-01-17 | 6.80 | $7.01 | 405304 |
| 2025-01-16 | 6.77 | $6.93 | 439200 |
| 2025-01-15 | 6.75 | $6.88 | 557435 |
| 2025-01-14 | 6.73 | $6.87 | 602300 |
| 2025-01-13 | 6.72 | $6.83 | 1.1M |
| 2025-01-10 | 6.72 | $6.22 | 803206 |
| 2025-01-08 | 6.85 | $6.65 | 934700 |
| 2025-01-07 | 6.90 | $6.86 | 644208 |
| 2025-01-06 | 6.92 | $6.96 | 1.3M |
| 2025-01-03 | 6.93 | $7.53 | 3.5M |
| 2025-01-02 | 6.81 | $6.56 | 486333 |
| 2024-12-31 | 6.89 | $6.89 | 506201 |
| 2024-12-30 | 6.90 | $6.68 | 675804 |
| 2024-12-27 | 6.96 | $6.76 | 666528 |
| 2024-12-26 | 7.02 | $6.80 | 396239 |
| 2024-12-24 | 7.08 | $6.66 | 266339 |
| 2024-12-23 | 7.18 | $6.73 | 799700 |
| 2024-12-20 | 7.28 | $6.60 | 2.8M |
| 2024-12-19 | 7.42 | $6.87 | 884663 |
| 2024-12-18 | 7.53 | $7.04 | 679148 |
| 2024-12-17 | 7.62 | $7.32 | 757500 |
| 2024-12-16 | 7.66 | $7.37 | 680576 |
| 2024-12-13 | 7.70 | $7.49 | 452200 |
| 2024-12-12 | 7.72 | $7.52 | 407628 |
| 2024-12-11 | 7.73 | $7.46 | 687738 |
| 2024-12-10 | 7.76 | $7.83 | 420858 |
| 2024-12-09 | 7.71 | $7.79 | 596500 |
| 2024-12-06 | 7.66 | $7.50 | 542748 |
| 2024-12-05 | 7.66 | $7.69 | 494316 |
| 2024-12-04 | 7.62 | $7.79 | 571200 |
| 2024-12-03 | 7.56 | $7.50 | 593053 |
| 2024-12-02 | 7.54 | $7.63 | 740338 |
| 2024-11-29 | 7.49 | $7.30 | 406100 |
| 2024-11-27 | 7.49 | $7.69 | 592035 |
| 2024-11-26 | 7.42 | $7.44 | 708900 |
| 2024-11-25 | 7.39 | $7.55 | 2.1M |
| 2024-11-22 | 7.32 | $7.22 | 854929 |
| 2024-11-21 | 7.31 | $7.30 | 723231 |
| 2024-11-20 | 7.29 | $7.49 | 818400 |
| 2024-11-19 | 7.21 | $7.59 | 1.1M |
| 2024-11-18 | 7.11 | $7.81 | 742442 |
| 2024-11-15 | 6.94 | $7.58 | 628951 |
| 2024-11-14 | 6.79 | $7.19 | 1.3M |
| 2024-11-13 | 6.69 | $7.48 | 888704 |
| 2024-11-12 | 6.52 | $7.23 | 947245 |
| 2024-11-11 | 6.38 | $7.22 | 1.2M |
| 2024-11-08 | 6.21 | $6.55 | 991684 |
| 2024-11-07 | 6.17 | $6.45 | 1.1M |
| 2024-11-06 | 6.13 | $6.48 | 869491 |
| 2024-11-05 | 6.09 | $6.43 | 676200 |
| 2024-11-04 | 6.05 | $6.34 | 652600 |
| 2024-11-01 | 6.02 | $6.34 | 821618 |
| 2024-10-31 | 5.99 | $6.19 | 895936 |
| 2024-10-30 | 5.99 | $6.25 | 538800 |
| 2024-10-29 | 5.99 | $6.35 | 621900 |
| 2024-10-28 | 5.96 | $6.18 | 698400 |
| 2024-10-25 | 5.96 | $6.16 | 586400 |
| 2024-10-24 | 5.98 | $6.28 | 592600 |
| 2024-10-23 | 5.97 | $6.32 | 749297 |
| 2024-10-22 | 5.96 | $6.09 | 810004 |
| 2024-10-21 | 5.99 | $6.16 | 958900 |
| 2024-10-18 | 6.02 | $6.33 | 698825 |
| 2024-10-17 | 6.03 | $6.33 | 693000 |
| 2024-10-16 | 6.03 | $6.40 | 728100 |
| 2024-10-15 | 6.03 | $6.28 | 756500 |
| 2024-10-14 | 6.06 | $6.13 | 563700 |
| 2024-10-11 | 6.12 | $6.27 | 966721 |
| 2024-10-10 | 6.17 | $6.26 | 1.2M |
| 2024-10-09 | 6.24 | $6.07 | 922343 |
| 2024-10-08 | 6.36 | $6.45 | 702754 |
| 2024-10-07 | 6.42 | $6.40 | 775611 |
| 2024-10-04 | 6.51 | $6.35 | 785355 |
| 2024-10-03 | 6.62 | $6.33 | 801537 |
| 2024-10-02 | 6.77 | $6.87 | 622636 |
| 2024-10-01 | 6.82 | $7.11 | 601708 |
| 2024-09-30 | 6.84 | $7.37 | 747700 |
| 2024-09-27 | 6.81 | $7.36 | 899900 |
| 2024-09-26 | 6.79 | $7.07 | 989734 |
| 2024-09-25 | 6.82 | $6.85 | 952467 |
| 2024-09-24 | 6.91 | $6.93 | 1.3M |
| 2024-09-23 | 7.01 | $7.22 | 2.2M |
| 2024-09-20 | 7.06 | $7.06 | 13.9M |
| 2024-09-19 | 7.16 | $7.16 | 1.4M |
| 2024-09-18 | 7.26 | $7.32 | 1.3M |
| 2024-09-17 | 7.35 | $7.21 | 1.0M |
| 2024-09-16 | 7.49 | $7.30 | 1.4M |
| 2024-09-13 | 7.62 | $7.65 | 899937 |
| 2024-09-12 | 7.72 | $7.57 | 1.0M |
| 2024-09-11 | 7.85 | $7.62 | 1.2M |
| 2024-09-10 | 7.99 | $7.06 | 1.5M |
| 2024-09-09 | 8.28 | $7.30 | 2.1M |
| 2024-09-06 | 8.57 | $8.00 | 699869 |
| 2024-09-05 | 8.76 | $8.35 | 586343 |
| 2024-09-04 | 8.92 | $8.35 | 880700 |
| 2024-09-03 | 9.10 | $8.65 | 980410 |
| 2024-08-30 | 9.25 | $8.93 | 768822 |
| 2024-08-29 | 9.36 | $9.29 | 734600 |
| 2024-08-28 | 9.43 | $9.03 | 439169 |
| 2024-08-27 | 9.56 | $9.25 | 574739 |
| 2024-08-26 | 9.66 | $10.06 | 628736 |
| 2024-08-23 | 9.62 | $10.00 | 737716 |
| 2024-08-22 | 9.58 | $9.57 | 712900 |
| 2024-08-21 | 9.63 | $9.73 | 472544 |
| 2024-08-20 | 9.66 | $9.68 | 578708 |
| 2024-08-19 | 9.70 | $9.75 | 545000 |
| 2024-08-16 | 9.74 | $9.79 | 487200 |
| 2024-08-15 | 9.78 | $9.87 | 576411 |
| 2024-08-14 | 9.81 | $9.60 | 949687 |
| 2024-08-13 | 9.90 | $9.45 | 1.2M |
| 2024-08-12 | 10.04 | $9.05 | 1.1M |
| 2024-08-09 | 10.30 | $10.07 | 918117 |
| 2024-08-08 | 10.38 | $10.40 | 699342 |
| 2024-08-07 | 10.40 | $10.49 | 806500 |
| 2024-08-06 | 10.41 | $10.24 | 660300 |
| 2024-08-05 | 10.48 | $10.25 | 942347 |
| 2024-08-02 | 10.56 | $10.86 | 625800 |
| 2024-08-01 | 10.52 | $10.95 | 600500 |
| 2024-07-31 | 10.46 | $11.22 | 554200 |
| 2024-07-30 | 10.33 | $11.18 | 540518 |
| 2024-07-29 | 10.20 | $10.75 | 499845 |
| 2024-07-26 | 10.13 | $10.72 | 404200 |
| 2024-07-25 | 10.07 | $10.39 | 371305 |
| 2024-07-24 | 10.06 | $10.28 | 460722 |
| 2024-07-23 | 10.09 | $10.23 | 607700 |
| 2024-07-22 | 10.13 | $10.14 | 707500 |
| 2024-07-19 | 10.20 | $10.14 | 422800 |
| 2024-07-18 | 10.28 | $10.72 | 494700 |
| 2024-07-17 | 10.26 | $10.95 | 585528 |
| 2024-07-16 | 10.20 | $10.72 | 684318 |
| 2024-07-15 | 10.17 | $10.25 | 569300 |
| 2024-07-12 | 10.25 | $10.40 | 537742 |
| 2024-07-11 | 10.30 | $10.46 | 555013 |
| 2024-07-10 | 10.36 | $10.14 | 600400 |
| 2024-07-09 | 10.51 | $9.77 | 708616 |
| 2024-07-08 | 10.75 | $10.80 | 877097 |
| 2024-07-05 | 10.83 | $10.99 | 925536 |
| 2024-07-03 | 10.88 | $10.97 | 327933 |
| 2024-07-02 | 10.94 | $10.70 | 691300 |
| 2024-07-01 | 11.08 | $10.40 | 721500 |
| 2024-06-28 | 11.31 | $10.54 | 1.9M |
| 2024-06-27 | 11.55 | $10.80 | 864400 |
| 2024-06-26 | 11.78 | $10.65 | 863952 |
| 2024-06-25 | 12.07 | $10.70 | 1.4M |
| 2024-06-24 | 12.41 | $11.51 | 1.2M |
| 2024-06-21 | 12.63 | $12.44 | 6.2M |
| 2024-06-20 | 12.70 | $12.23 | 724700 |
| 2024-06-18 | 12.82 | $12.05 | 793306 |
| 2024-06-17 | 12.99 | $12.23 | 713400 |
| 2024-06-14 | 13.16 | $12.42 | 488937 |
| 2024-06-13 | 13.32 | $12.94 | 472500 |
| 2024-06-12 | 13.38 | $13.07 | 523042 |
| 2024-06-11 | 13.44 | $13.25 | 554691 |
| 2024-06-10 | 13.46 | $13.25 | 783828 |
| 2024-06-07 | 13.48 | $13.24 | 382702 |
| 2024-06-06 | 13.51 | $13.49 | 322904 |
| 2024-06-05 | 13.49 | $13.47 | 503011 |
| 2024-06-04 | 13.47 | $13.55 | 872002 |
| 2024-06-03 | 13.43 | $13.53 | 736100 |
| 2024-05-31 | 13.38 | $13.35 | 1.4M |
| 2024-05-30 | 13.37 | $13.16 | 378129 |
| 2024-05-29 | 13.39 | $13.04 | 398314 |
| 2024-05-28 | 13.44 | $13.35 | 476500 |
| 2024-05-24 | 13.42 | $13.24 | 639200 |
| 2024-05-23 | 13.43 | $13.24 | 488524 |
| 2024-05-22 | 13.44 | $13.64 | 423813 |
| 2024-05-21 | 13.36 | $13.41 | 489333 |
| 2024-05-20 | 13.32 | $13.48 | 538249 |
| 2024-05-17 | 13.25 | $13.65 | 529537 |
| 2024-05-16 | 13.14 | $13.86 | 581831 |
| 2024-05-15 | 12.96 | $13.59 | 833993 |
| 2024-05-14 | 12.81 | $13.89 | 688900 |
| 2024-05-13 | 12.58 | $13.51 | 907647 |
| 2024-05-10 | 12.38 | $13.22 | 1.3M |
| 2024-05-09 | 12.22 | $12.78 | 967500 |
| 2024-05-08 | 12.12 | $12.42 | 757200 |
| 2024-05-07 | 12.08 | $12.25 | 486447 |
| 2024-05-06 | 12.08 | $12.20 | 415847 |
| 2024-05-03 | 12.08 | $12.41 | 444068 |
| 2024-05-02 | 12.05 | $12.15 | 453400 |
| 2024-05-01 | 12.06 | $11.83 | 520700 |
| 2024-04-30 | 12.15 | $11.76 | 661400 |
| 2024-04-29 | 12.27 | $12.28 | 469629 |
| 2024-04-26 | 12.30 | $12.31 | 429626 |
| 2024-04-25 | 12.32 | $12.24 | 470633 |
| 2024-04-24 | 12.37 | $12.47 | 440033 |
| 2024-04-23 | 12.38 | $12.75 | 568329 |
| 2024-04-22 | 12.34 | $12.64 | 558150 |
| 2024-04-19 | 12.31 | $13.01 | 516555 |
| 2024-04-18 | 12.20 | $12.70 | 788400 |
| 2024-04-17 | 12.14 | $12.36 | 504824 |
| 2024-04-16 | 12.15 | $12.28 | 574700 |
| 2024-04-15 | 12.18 | $12.01 | 795700 |
| 2024-04-12 | 12.27 | $12.05 | 540600 |
| 2024-04-11 | 12.37 | $12.25 | 555391 |
| 2024-04-10 | 12.45 | $12.20 | 653400 |
| 2024-04-09 | 12.56 | $12.99 | 366839 |
| 2024-04-08 | 12.51 | $12.53 | 456600 |
| 2024-04-05 | 12.56 | $12.52 | 621100 |
| 2024-04-04 | 12.62 | $12.48 | 410640 |
| 2024-04-03 | 12.71 | $12.89 | 390224 |
| 2024-04-02 | 12.72 | $13.14 | 488068 |
| 2024-04-01 | 12.68 | $13.48 | 435000 |
| 2024-03-28 | 12.57 | $13.83 | 446800 |
| 2024-03-27 | 12.37 | $13.75 | 622700 |
| 2024-03-26 | 12.16 | $12.84 | 482700 |
| 2024-03-25 | 12.11 | $12.50 | 515244 |
| 2024-03-22 | 12.14 | $12.30 | 464543 |
| 2024-03-21 | 12.21 | $12.69 | 664977 |
| 2024-03-20 | 12.22 | $12.71 | 595900 |
| 2024-03-19 | 12.23 | $12.61 | 654000 |
| 2024-03-18 | 12.27 | $12.86 | 871500 |
| 2024-03-15 | 12.27 | $13.25 | 4.4M |
| 2024-03-14 | 12.19 | $12.83 | 985518 |
| 2024-03-13 | 12.20 | $13.20 | 846645 |
| 2024-03-12 | 12.14 | $13.06 | 954844 |
| 2024-03-11 | 12.10 | $13.13 | 965234 |
| 2024-03-08 | 12.06 | $12.74 | 570700 |
| 2024-03-07 | 12.10 | $12.80 | 714903 |
| 2024-03-06 | 12.14 | $12.82 | 683100 |
| 2024-03-05 | 12.19 | $12.57 | 584561 |
| 2024-03-04 | 12.31 | $12.80 | 987788 |
| 2024-03-01 | 12.42 | $12.64 | 590936 |
| 2024-02-29 | 12.59 | $12.50 | 1.0M |
| 2024-02-28 | 12.82 | $12.38 | 779900 |
| 2024-02-27 | 13.13 | $12.37 | 593621 |
| 2024-02-26 | 13.50 | $12.34 | 822135 |
| 2024-02-23 | 13.95 | $12.58 | 818447 |
| 2024-02-22 | 14.43 | $12.29 | 909511 |
| 2024-02-21 | 15.05 | $12.66 | 1.2M |
| 2024-02-20 | 15.70 | $13.03 | 1.5M |
| 2024-02-16 | 16.39 | $13.69 | 2.2M |
| 2024-02-15 | 17.05 | $13.82 | 3.0M |
| 2024-02-14 | 17.80 | $17.43 | 905844 |
| 2024-02-13 | 17.91 | $17.39 | 897109 |
| 2024-02-12 | 18.04 | $18.72 | 757853 |
| 2024-02-09 | 17.91 | $17.60 | 774000 |
| 2024-02-08 | 18.00 | $17.82 | 878648 |
| 2024-02-07 | 18.07 | $17.44 | 649700 |
| 2024-02-06 | 18.22 | $17.75 | 544313 |
| 2024-02-05 | 18.33 | $17.72 | 582000 |
| 2024-02-02 | 18.47 | $18.16 | 414400 |
| 2024-02-01 | 18.54 | $18.88 | 418900 |
| 2024-01-31 | 18.46 | $18.56 | 1.9M |
| 2024-01-30 | 18.44 | $18.69 | 498600 |
| 2024-01-29 | 18.39 | $18.86 | 546200 |
| 2024-01-26 | 18.30 | $18.76 | 382900 |
| 2024-01-25 | 18.22 | $18.96 | 479854 |
| 2024-01-24 | 18.07 | $18.29 | 476825 |
| 2024-01-23 | 18.05 | $18.29 | 685437 |
| 2024-01-22 | 18.03 | $18.01 | 770400 |
| 2024-01-19 | 18.06 | $17.38 | 724713 |
| 2024-01-18 | 18.24 | $17.37 | 526800 |
| 2024-01-17 | 18.44 | $17.28 | 539000 |
| 2024-01-16 | 18.70 | $17.66 | 526835 |
| 2024-01-12 | 18.92 | $18.12 | 369902 |
| 2024-01-11 | 19.07 | $18.46 | 551131 |
| 2024-01-10 | 19.18 | $18.77 | 511115 |
| 2024-01-09 | 19.24 | $18.49 | 487014 |
| 2024-01-08 | 19.36 | $18.99 | 437100 |
| 2024-01-05 | 19.40 | $18.63 | 441500 |
| 2024-01-04 | 19.52 | $18.93 | 615109 |
| 2024-01-03 | 19.59 | $19.24 | 949110 |
| 2024-01-02 | 19.60 | $20.32 | 632200 |
| 2023-12-29 | 19.39 | $19.42 | 530700 |
| 2023-12-28 | 19.33 | $19.38 | 380300 |
| 2023-12-27 | 19.26 | $19.25 | 449600 |
| 2023-12-26 | 19.20 | $19.22 | 373200 |
| 2023-12-22 | 19.15 | $19.34 | 370100 |
| 2023-12-21 | 19.05 | $19.59 | 472046 |
| 2023-12-20 | 18.88 | $19.29 | 678100 |
| 2023-12-19 | 18.75 | $19.68 | 825500 |
| 2023-12-18 | 18.52 | $19.28 | 567727 |
| 2023-12-15 | 18.32 | $19.35 | 4.4M |
| 2023-12-14 | 18.08 | $19.79 | 711873 |
| 2023-12-13 | 17.71 | $19.10 | 754848 |
| 2023-12-12 | 17.42 | $18.22 | 508500 |
| 2023-12-11 | 17.28 | $18.09 | 702443 |
| 2023-12-08 | 17.14 | $17.74 | 391200 |
| 2023-12-07 | 17.05 | $18.03 | 413800 |
| 2023-12-06 | 16.89 | $17.53 | 463118 |
| 2023-12-05 | 16.82 | $17.19 | 426800 |
| 2023-12-04 | 16.80 | $17.62 | 441100 |
| 2023-12-01 | 16.70 | $17.56 | 537800 |
| 2023-11-30 | 16.60 | $17.02 | 509620 |
| 2023-11-29 | 16.60 | $16.75 | 434100 |
| 2023-11-28 | 16.66 | $16.62 | 398900 |
| 2023-11-27 | 16.76 | $16.67 | 367800 |
| 2023-11-24 | 16.87 | $17.27 | 213640 |
| 2023-11-22 | 16.88 | $16.96 | 432000 |
| 2023-11-21 | 16.95 | $17.18 | 520700 |
| 2023-11-20 | 17.00 | $17.53 | 574518 |
| 2023-11-17 | 16.99 | $18.00 | 583300 |
| 2023-11-16 | 16.89 | $17.75 | 541530 |
| 2023-11-15 | 16.82 | $18.21 | 905336 |
| 2023-11-14 | 16.66 | $17.71 | 555700 |
| 2023-11-13 | 16.58 | $16.33 | 448700 |
| 2023-11-10 | 16.78 | $16.52 | 455933 |
| 2023-11-09 | 16.99 | $16.60 | 501298 |
| 2023-11-08 | 17.22 | $16.38 | 464400 |
| 2023-11-07 | 17.54 | $17.22 | 578300 |
| 2023-11-06 | 17.74 | $17.35 | 728700 |
| 2023-11-03 | 17.96 | $17.99 | 884631 |
| 2023-11-02 | 18.08 | $16.86 | 1.5M |
| 2023-11-01 | 18.46 | $18.62 | 750822 |
| 2023-10-31 | 18.54 | $18.99 | 735400 |
| 2023-10-30 | 18.56 | $19.11 | 490400 |
| 2023-10-27 | 18.56 | $18.48 | 508004 |
| 2023-10-26 | 18.71 | $19.29 | 470713 |
| 2023-10-25 | 18.71 | $19.33 | 422900 |
| 2023-10-24 | 18.71 | $19.37 | 393132 |
| 2023-10-23 | 18.71 | $19.16 | 567800 |
| 2023-10-20 | 18.76 | $19.51 | 701318 |
| 2023-10-19 | 18.76 | $19.74 | 873311 |
| 2023-10-18 | 18.71 | $19.61 | 413000 |
| 2023-10-17 | 18.69 | $19.47 | 588900 |
| 2023-10-16 | 18.71 | $19.15 | 750100 |
| 2023-10-13 | 18.80 | $18.35 | 507900 |
| 2023-10-12 | 19.09 | $18.36 | 659620 |
| 2023-10-11 | 19.43 | $18.96 | 419030 |
| 2023-10-10 | 19.71 | $19.52 | 489100 |
| 2023-10-09 | 19.93 | $19.29 | 524100 |
| 2023-10-06 | 20.23 | $19.39 | 672832 |
| 2023-10-05 | 20.58 | $19.46 | 473500 |
| 2023-10-04 | 20.97 | $20.39 | 481356 |
| 2023-10-03 | 21.24 | $20.70 | 473113 |
| 2023-10-02 | 21.49 | $20.76 | 872100 |
| 2023-09-29 | 21.77 | $21.21 | 552425 |
| 2023-09-28 | 22.01 | $21.54 | 646724 |
| 2023-09-27 | 22.23 | $21.02 | 779500 |
| 2023-09-26 | 22.60 | $21.57 | 484300 |
| 2023-09-25 | 22.91 | $22.77 | 441500 |
| 2023-09-22 | 23.03 | $23.28 | 434496 |
| 2023-09-21 | 23.06 | $23.85 | 392607 |
| 2023-09-20 | 22.98 | $23.86 | 408028 |
| 2023-09-19 | 22.90 | $23.73 | 459340 |
| 2023-09-18 | 22.83 | $23.67 | 449005 |
| 2023-09-15 | 22.77 | $24.01 | 2.7M |
| 2023-09-14 | 22.63 | $23.95 | 454700 |
| 2023-09-13 | 22.50 | $23.15 | 592012 |
| 2023-09-12 | 22.51 | $22.77 | 466953 |
| 2023-09-11 | 22.62 | $23.02 | 503200 |
| 2023-09-08 | 22.70 | $23.20 | 348838 |
| 2023-09-07 | 22.76 | $22.95 | 500217 |
| 2023-09-06 | 22.90 | $23.21 | 465000 |
| 2023-09-05 | 23.01 | $23.35 | 436418 |
| 2023-09-01 | 23.11 | $23.99 | 330100 |
| 2023-08-31 | 23.11 | $23.89 | 376800 |
| 2023-08-30 | 23.14 | $24.31 | 427476 |
| 2023-08-29 | 23.10 | $23.82 | 362400 |
| 2023-08-28 | 23.16 | $23.73 | 438148 |
| 2023-08-25 | 23.26 | $23.76 | 484318 |
| 2023-08-24 | 23.39 | $23.32 | 800618 |
| 2023-08-23 | 23.64 | $23.60 | 435100 |
| 2023-08-22 | 23.88 | $24.02 | 370000 |
| 2023-08-21 | 24.08 | $24.15 | 459039 |
| 2023-08-18 | 24.30 | $24.34 | 481400 |
| 2023-08-17 | 24.53 | $24.20 | 643622 |
| 2023-08-16 | 24.83 | $24.30 | 337000 |
| 2023-08-15 | 25.18 | $24.84 | 328600 |
| 2023-08-14 | 25.48 | $25.31 | 576104 |
| 2023-08-11 | 25.74 | $25.19 | 444557 |
| 2023-08-10 | 26.07 | $25.37 | 429031 |
| 2023-08-09 | 26.43 | $25.26 | 523700 |
| 2023-08-08 | 26.89 | $25.72 | 534384 |
| 2023-08-07 | 27.33 | $26.63 | 567328 |
| 2023-08-04 | 27.66 | $26.24 | 879300 |
| 2023-08-03 | 28.13 | $26.86 | 729600 |
| 2023-08-02 | 28.55 | $27.47 | 1.0M |
| 2023-08-01 | 28.93 | $29.74 | 1.1M |
| 2023-07-31 | 28.89 | $29.39 | 8.1M |
| 2023-07-28 | 28.92 | $29.92 | 982404 |
| 2023-07-27 | 28.86 | $29.63 | 775342 |
| 2023-07-26 | 28.85 | $30.02 | 910000 |
| 2023-07-25 | 28.77 | $29.89 | 868805 |
| 2023-07-24 | 28.72 | $28.90 | 790300 |
| 2023-07-21 | 28.87 | $28.64 | 663944 |
| 2023-07-20 | 29.11 | $29.04 | 698850 |
| 2023-07-19 | 29.31 | $29.48 | 791271 |
| 2023-07-18 | 29.47 | $29.12 | 800903 |
| 2023-07-17 | 29.73 | $28.75 | 913111 |
| 2023-07-14 | 30.13 | $29.42 | 769435 |
| 2023-07-13 | 30.45 | $30.06 | 749600 |
| 2023-07-12 | 30.71 | $29.67 | 891019 |
| 2023-07-11 | 31.09 | $29.79 | 666321 |
| 2023-07-10 | 31.52 | $29.92 | 897626 |
| 2023-07-07 | 31.99 | $30.69 | 1.5M |
| 2023-07-06 | 32.39 | $32.46 | 553212 |
| 2023-07-05 | 32.48 | $33.17 | 1.1M |
| 2023-07-03 | 32.44 | $33.54 | 1.7M |
| 2023-06-30 | 32.32 | $33.20 | 1.2M |
| 2023-06-29 | 32.27 | $33.04 | 434900 |
| 2023-06-28 | 32.24 | $32.65 | 455600 |
| 2023-06-27 | 32.30 | $32.79 | 340439 |
| 2023-06-26 | 32.35 | $32.66 | 503900 |
| 2023-06-23 | 32.44 | $32.11 | 1.3M |
| 2023-06-22 | 32.66 | $32.51 | 788246 |
| 2023-06-21 | 32.85 | $32.80 | 592142 |
| 2023-06-20 | 33.02 | $32.66 | 881527 |
| 2023-06-16 | 33.25 | $33.52 | 2.0M |
| 2023-06-15 | 33.34 | $33.43 | 608400 |
| 2023-06-14 | 33.47 | $33.45 | 1.5M |
| 2023-06-13 | 33.63 | $33.48 | 545900 |
| 2023-06-12 | 33.81 | $33.70 | 942441 |
| 2023-06-09 | 33.99 | $34.47 | 324900 |
| 2023-06-08 | 34.03 | $35.19 | 232400 |
| 2023-06-07 | 33.95 | $35.45 | 480100 |
| 2023-06-06 | 33.80 | $34.63 | 303300 |
| 2023-06-05 | 33.81 | $33.74 | 331029 |
| 2023-06-02 | 34.02 | $34.64 | 408400 |
| 2023-06-01 | 34.08 | $33.62 | 385513 |
| 2023-05-31 | 34.38 | $33.33 | 423647 |
| 2023-05-30 | 34.79 | $34.00 | 306000 |
| 2023-05-26 | 35.14 | $34.55 | 338143 |
| 2023-05-25 | 35.44 | $34.60 | 248000 |
| 2023-05-24 | 35.79 | $34.84 | 281420 |
| 2023-05-23 | 36.15 | $35.21 | 438800 |
| 2023-05-22 | 36.49 | $35.66 | 395918 |
| 2023-05-19 | 36.81 | $36.25 | 507640 |
| 2023-05-18 | 37.05 | $36.43 | 298105 |
| 2023-05-17 | 37.31 | $36.71 | 295900 |
| 2023-05-16 | 37.55 | $36.60 | 272116 |
| 2023-05-15 | 37.86 | $37.42 | 212700 |
| 2023-05-12 | 38.05 | $37.10 | 215049 |
| 2023-05-11 | 38.34 | $37.58 | 197033 |
| 2023-05-10 | 38.58 | $37.29 | 241428 |
| 2023-05-09 | 38.93 | $37.67 | 181600 |
| 2023-05-08 | 39.26 | $38.19 | 199500 |
| 2023-05-05 | 39.53 | $38.87 | 273600 |
| 2023-05-04 | 39.70 | $38.40 | 491100 |
| 2023-05-03 | 40.00 | $39.72 | 486849 |
| 2023-05-02 | 40.08 | $39.86 | 431600 |
| 2023-05-01 | 40.13 | $40.04 | 263600 |
| 2023-04-28 | 40.16 | $39.46 | 1.6M |
| 2023-04-27 | 40.31 | $39.49 | 351400 |
| 2023-04-26 | 40.49 | $39.53 | 297600 |
| 2023-04-25 | 40.68 | $39.83 | 218906 |
| 2023-04-24 | 40.83 | $41.02 | 209300 |
| 2023-04-21 | 40.76 | $41.37 | 250800 |
| 2023-04-20 | 40.61 | $41.16 | 216121 |
| 2023-04-19 | 40.47 | $40.86 | 238300 |
| 2023-04-18 | 40.37 | $40.92 | 289903 |
| 2023-04-17 | 40.24 | $40.65 | 248600 |
| 2023-04-14 | 40.15 | $40.49 | 236613 |
| 2023-04-13 | 40.08 | $40.68 | 276000 |
| 2023-04-12 | 39.96 | $40.49 | 337124 |
| 2023-04-11 | 39.86 | $41.10 | 309622 |
| 2023-04-10 | 39.61 | $40.91 | 413016 |
| 2023-04-06 | 39.37 | $40.34 | 288027 |
| 2023-04-05 | 39.21 | $40.00 | 252546 |
| 2023-04-04 | 39.10 | $39.74 | 346000 |
| 2023-04-03 | 39.02 | $40.42 | 390922 |
| 2023-03-31 | 38.80 | $39.31 | 353522 |
| 2023-03-30 | 38.78 | $39.20 | 209495 |
| 2023-03-29 | 38.78 | $39.50 | 182704 |
| 2023-03-28 | 38.73 | $39.66 | 238530 |
| 2023-03-27 | 38.63 | $39.69 | 266600 |
| 2023-03-24 | 38.52 | $38.94 | 271800 |
| 2023-03-23 | 38.56 | $38.41 | 210407 |
| 2023-03-22 | 38.73 | $38.17 | 370311 |
| 2023-03-21 | 38.97 | $38.93 | 531624 |
| 2023-03-20 | 39.10 | $39.38 | 608210 |
| 2023-03-17 | 39.17 | $38.20 | 1.7M |
| 2023-03-16 | 39.50 | $39.49 | 355800 |
| 2023-03-15 | 39.62 | $38.85 | 514122 |
| 2023-03-14 | 39.89 | $40.49 | 448624 |
| 2023-03-13 | 39.87 | $39.54 | 439030 |
| 2023-03-10 | 40.06 | $39.24 | 305939 |
| 2023-03-09 | 40.34 | $39.59 | 335100 |
| 2023-03-08 | 40.59 | $39.74 | 217349 |
| 2023-03-07 | 40.87 | $39.69 | 285326 |
| 2023-03-06 | 41.20 | $40.01 | 336900 |
| 2023-03-03 | 41.51 | $41.88 | 363300 |
| 2023-03-02 | 41.49 | $41.13 | 367537 |
| 2023-03-01 | 41.63 | $40.70 | 553226 |
| 2023-02-28 | 41.88 | $39.84 | 1.1M |
| 2023-02-27 | 42.36 | $41.50 | 556912 |
| 2023-02-24 | 42.56 | $40.87 | 374500 |
| 2023-02-23 | 42.93 | $41.32 | 510000 |
| 2023-02-22 | 43.27 | $41.46 | 604839 |
| 2023-02-21 | 43.63 | $41.53 | 475823 |
| 2023-02-17 | 44.02 | $43.75 | 660719 |
| 2023-02-16 | 44.02 | $43.47 | 1.1M |
| 2023-02-15 | 44.06 | $45.38 | 735879 |
| 2023-02-14 | 43.71 | $43.32 | 315649 |
| 2023-02-13 | 43.73 | $43.74 | 274200 |
| 2023-02-10 | 43.67 | $42.54 | 279100 |
| 2023-02-09 | 43.84 | $43.03 | 347904 |
| 2023-02-08 | 43.93 | $43.90 | 311001 |
| 2023-02-07 | 43.85 | $44.32 | 423302 |
| 2023-02-06 | 43.66 | $43.41 | 289400 |
| 2023-02-03 | 43.64 | $44.23 | 545900 |
| 2023-02-02 | 43.43 | $43.93 | 445800 |
| 2023-02-01 | 43.24 | $44.28 | 476809 |
| 2023-01-31 | 42.95 | $42.88 | 4.5M |
| 2023-01-30 | 42.91 | $42.29 | 606010 |
| 2023-01-27 | 42.98 | $42.56 | 391322 |
| 2023-01-26 | 43.00 | $42.91 | 623500 |
| 2023-01-25 | 42.94 | $43.77 | 702006 |
| 2023-01-24 | 42.70 | $43.78 | 463400 |
| 2023-01-23 | 42.40 | $42.14 | 421622 |
| 2023-01-20 | 42.41 | $42.12 | 479128 |
| 2023-01-19 | 42.41 | $40.65 | 610313 |
| 2023-01-18 | 42.73 | $41.21 | 418600 |
| 2023-01-17 | 42.97 | $41.87 | 284737 |
| 2023-01-13 | 43.10 | $41.75 | 396800 |
| 2023-01-12 | 43.28 | $42.62 | 457800 |
| 2023-01-11 | 43.30 | $42.64 | 445827 |
| 2023-01-10 | 43.30 | $44.01 | 397300 |
| 2023-01-09 | 43.02 | $43.60 | 412835 |
| 2023-01-06 | 42.77 | $43.28 | 332925 |
| 2023-01-05 | 42.54 | $42.94 | 321900 |
| 2023-01-04 | 42.33 | $42.54 | 508000 |
| 2023-01-03 | 42.18 | $42.25 | 519921 |
| 2022-12-30 | 42.05 | $42.16 | 402700 |
| 2022-12-29 | 41.92 | $42.34 | 444200 |
| 2022-12-28 | 41.73 | $41.61 | 448900 |
| 2022-12-27 | 41.65 | $42.52 | 365000 |
| 2022-12-23 | 41.36 | $41.57 | 417033 |
| 2022-12-22 | 41.22 | $41.48 | 599800 |
| 2022-12-21 | 41.07 | $41.29 | 442629 |
| 2022-12-20 | 40.94 | $40.43 | 481500 |
| 2022-12-19 | 40.95 | $39.61 | 418300 |
| 2022-12-16 | 41.14 | $40.33 | 1.4M |
| 2022-12-15 | 41.21 | $39.66 | 402748 |
| 2022-12-14 | 41.42 | $41.48 | 384432 |
| 2022-12-13 | 41.27 | $41.33 | 593904 |
| 2022-12-12 | 41.12 | $40.63 | 494100 |
| 2022-12-09 | 41.09 | $39.65 | 548200 |
| 2022-12-08 | 41.26 | $40.52 | 460500 |
| 2022-12-07 | 41.26 | $40.98 | 459212 |
| 2022-12-06 | 41.16 | $41.35 | 302115 |
| 2022-12-05 | 40.95 | $41.62 | 408300 |
| 2022-12-02 | 40.65 | $42.19 | 484900 |
| 2022-12-01 | 40.17 | $40.84 | 647800 |
| 2022-11-30 | 39.89 | $41.71 | 11.3M |
| 2022-11-29 | 39.37 | $42.45 | 1.5M |
| 2022-11-28 | 38.61 | $40.00 | 551674 |
| 2022-11-25 | 38.24 | $38.84 | 185700 |
| 2022-11-23 | 38.05 | $38.54 | 456700 |
| 2022-11-22 | 37.90 | $39.36 | 443624 |
| 2022-11-21 | 37.54 | $37.79 | 334000 |
| 2022-11-18 | 37.45 | $38.38 | 415638 |
| 2022-11-17 | 37.22 | $37.81 | 402028 |
| 2022-11-16 | 37.08 | $37.49 | 346300 |
| 2022-11-15 | 36.98 | $38.09 | 525818 |
| 2022-11-14 | 36.74 | $37.78 | 628538 |
| 2022-11-11 | 36.52 | $38.81 | 446001 |
| 2022-11-10 | 36.05 | $37.82 | 647200 |
| 2022-11-09 | 35.72 | $35.51 | 553922 |
| 2022-11-08 | 35.83 | $35.30 | 672100 |
| 2022-11-07 | 36.00 | $35.49 | 925629 |
| 2022-11-04 | 36.15 | $34.15 | 1.3M |
| 2022-11-03 | 36.62 | $31.79 | 1.7M |
| 2022-11-02 | 37.66 | $36.71 | 447300 |
| 2022-11-01 | 37.83 | $39.17 | 613300 |
| 2022-10-31 | 37.51 | $38.19 | 4.2M |
| 2022-10-28 | 37.34 | $40.16 | 537400 |
| 2022-10-27 | 36.73 | $39.04 | 565800 |
| 2022-10-26 | 36.25 | $38.35 | 576100 |
| 2022-10-25 | 35.85 | $38.10 | 620406 |
| 2022-10-24 | 35.44 | $36.61 | 463700 |
| 2022-10-21 | 35.28 | $36.71 | 453846 |
| 2022-10-20 | 35.08 | $35.74 | 330125 |
| 2022-10-19 | 35.06 | $36.24 | 407700 |
| 2022-10-18 | 34.93 | $36.94 | 367916 |
| 2022-10-17 | 34.64 | $35.86 | 508931 |
| 2022-10-14 | 34.54 | $34.77 | 398900 |
| 2022-10-13 | 34.67 | $35.64 | 418935 |
| 2022-10-12 | 34.64 | $35.69 | 388115 |
| 2022-10-11 | 34.60 | $36.11 | 414213 |
| 2022-10-10 | 34.48 | $35.19 | 280100 |
| 2022-10-07 | 34.54 | $35.53 | 379100 |
| 2022-10-06 | 34.56 | $36.20 | 374400 |
| 2022-10-05 | 34.45 | $36.05 | 492616 |
| 2022-10-04 | 34.36 | $35.86 | 578100 |
| 2022-10-03 | 34.31 | $34.16 | 653109 |
| 2022-09-30 | 34.63 | $33.37 | 533938 |
| 2022-09-29 | 35.18 | $33.86 | 436209 |
| 2022-09-28 | 35.72 | $35.36 | 465300 |
| 2022-09-27 | 36.05 | $35.36 | 415711 |
| 2022-09-26 | 36.45 | $35.96 | 355300 |
| 2022-09-23 | 36.80 | $36.43 | 411700 |
| 2022-09-22 | 37.11 | $36.85 | 287700 |
| 2022-09-21 | 37.40 | $36.97 | 297521 |
| 2022-09-20 | 37.72 | $37.35 | 337735 |
| 2022-09-19 | 38.03 | $37.78 | 319000 |
| 2022-09-16 | 38.30 | $37.38 | 676718 |
| 2022-09-15 | 38.72 | $37.03 | 424239 |
| 2022-09-14 | 39.28 | $37.17 | 475100 |
| 2022-09-13 | 39.91 | $38.68 | 451900 |
| 2022-09-12 | 40.34 | $40.64 | 324500 |
| 2022-09-09 | 40.43 | $40.49 | 296200 |
| 2022-09-08 | 40.57 | $39.32 | 300212 |
| 2022-09-07 | 40.99 | $39.54 | 393312 |
| 2022-09-06 | 41.44 | $39.08 | 375227 |
| 2022-09-02 | 42.07 | $40.27 | 374202 |
| 2022-09-01 | 42.55 | $40.71 | 329700 |
| 2022-08-31 | 43.01 | $40.94 | 378200 |
| 2022-08-30 | 43.51 | $41.90 | 259115 |
| 2022-08-29 | 43.89 | $42.40 | 275900 |
| 2022-08-26 | 44.22 | $42.28 | 264100 |
| 2022-08-25 | 44.63 | $43.42 | 367723 |
| 2022-08-24 | 44.87 | $42.70 | 287200 |
| 2022-08-23 | 45.29 | $42.92 | 342900 |
| 2022-08-22 | 45.74 | $43.86 | 265600 |
| 2022-08-19 | 46.05 | $45.58 | 353000 |
| 2022-08-18 | 46.05 | $47.20 | 289100 |
| 2022-08-17 | 45.70 | $46.97 | 318910 |
| 2022-08-16 | 45.34 | $46.94 | 324001 |
| 2022-08-15 | 44.92 | $46.54 | 349700 |
| 2022-08-12 | 44.51 | $45.97 | 286600 |
| 2022-08-11 | 44.16 | $45.45 | 323213 |
| 2022-08-10 | 43.86 | $45.20 | 313845 |
| 2022-08-09 | 43.56 | $43.17 | 281811 |
| 2022-08-08 | 43.65 | $44.30 | 329507 |
| 2022-08-05 | 43.50 | $43.35 | 520423 |
| 2022-08-04 | 43.54 | $44.60 | 377600 |
| 2022-08-03 | 43.32 | $44.87 | 234237 |
| 2022-08-02 | 43.00 | $43.54 | 293200 |
| 2022-08-01 | 42.92 | $44.56 | 412500 |
| 2022-07-29 | 42.61 | $43.51 | 804600 |
| 2022-07-28 | 42.48 | $43.77 | 221934 |
| 2022-07-27 | 42.27 | $43.36 | 274335 |
| 2022-07-26 | 42.12 | $42.55 | 377209 |
| 2022-07-25 | 42.12 | $42.60 | 489700 |
| 2022-07-22 | 42.11 | $42.70 | 365428 |
| 2022-07-21 | 42.09 | $42.94 | 277618 |
| 2022-07-20 | 42.01 | $42.62 | 286200 |
| 2022-07-19 | 42.00 | $42.59 | 237900 |
| 2022-07-18 | 42.00 | $41.51 | 208757 |
| 2022-07-15 | 42.24 | $41.66 | 292900 |
| 2022-07-14 | 42.48 | $41.14 | 250025 |
| 2022-07-13 | 42.88 | $42.33 | 236220 |
| 2022-07-12 | 43.10 | $42.36 | 243000 |
| 2022-07-11 | 43.35 | $41.80 | 416300 |
| 2022-07-08 | 43.77 | $41.36 | 600900 |
| 2022-07-07 | 44.35 | $43.69 | 437038 |
| 2022-07-06 | 44.53 | $44.39 | 330833 |
| 2022-07-05 | 44.60 | $45.27 | 260300 |
| 2022-07-01 | 44.49 | $44.72 | 360300 |
| 2022-06-30 | 44.49 | $43.30 | 558334 |
| 2022-06-29 | 44.78 | $43.89 | 345518 |
| 2022-06-28 | 45.00 | $44.88 | 639105 |
| 2022-06-27 | 45.05 | $45.96 | 312200 |
| 2022-06-24 | 44.88 | $45.78 | 682428 |
| 2022-06-23 | 44.72 | $45.55 | 311809 |
| 2022-06-22 | 44.59 | $44.71 | 390000 |
| 2022-06-21 | 44.62 | $44.40 | 435542 |
| 2022-06-17 | 44.72 | $44.12 | 668200 |
| 2022-06-16 | 44.89 | $43.35 | 419547 |
| 2022-06-15 | 45.26 | $44.51 | 323400 |
| 2022-06-14 | 45.44 | $43.60 | 380200 |
| 2022-06-13 | 45.85 | $43.77 | 466846 |
| 2022-06-10 | 46.29 | $45.40 | 276000 |
| 2022-06-09 | 46.45 | $45.73 | 346247 |
| 2022-06-08 | 46.56 | $46.52 | 284700 |
| 2022-06-07 | 46.53 | $47.83 | 361145 |
| 2022-06-06 | 46.21 | $47.27 | 264500 |
| 2022-06-03 | 45.96 | $46.91 | 285609 |
| 2022-06-02 | 45.74 | $47.19 | 392301 |
| 2022-06-01 | 45.43 | $46.78 | 487947 |
| 2022-05-31 | 45.15 | $46.65 | 622500 |
| 2022-05-27 | 44.86 | $46.11 | 562600 |
| 2022-05-26 | 44.63 | $45.38 | 374838 |
| 2022-05-25 | 44.53 | $45.36 | 447232 |
| 2022-05-24 | 44.42 | $44.40 | 396700 |
| 2022-05-23 | 44.49 | $44.96 | 594700 |
| 2022-05-20 | 44.47 | $44.27 | 384500 |
| 2022-05-19 | 44.59 | $43.99 | 556700 |
| 2022-05-18 | 44.79 | $45.34 | 452400 |
| 2022-05-17 | 44.74 | $47.14 | 612215 |
| 2022-05-16 | 44.31 | $45.46 | 444743 |
| 2022-05-13 | 44.16 | $46.48 | 1.2M |
| 2022-05-12 | 43.79 | $45.02 | 665004 |
| 2022-05-11 | 43.67 | $42.79 | 804927 |
| 2022-05-10 | 44.01 | $44.55 | 704400 |
| 2022-05-09 | 44.04 | $44.78 | 620651 |
| 2022-05-06 | 44.03 | $44.48 | 714400 |
| 2022-05-05 | 44.09 | $43.38 | 1.1M |
| 2022-05-04 | 44.41 | $44.72 | 880621 |
| 2022-05-03 | 44.49 | $44.61 | 597729 |
| 2022-05-02 | 44.63 | $44.45 | 1.1M |
| 2022-04-29 | 44.82 | $42.64 | 3.9M |
| 2022-04-28 | 45.44 | $43.18 | 770500 |
| 2022-04-27 | 46.05 | $42.33 | 1.5M |
| 2022-04-26 | 46.94 | $42.54 | 978209 |
| 2022-04-25 | 47.93 | $45.98 | 989700 |
| 2022-04-22 | 48.36 | $45.33 | 861213 |
| 2022-04-21 | 49.00 | $47.50 | 555945 |
| 2022-04-20 | 49.27 | $48.96 | 463200 |
| 2022-04-19 | 49.29 | $48.46 | 586949 |
| 2022-04-18 | 49.40 | $47.37 | 834000 |
| 2022-04-14 | 49.76 | $51.27 | 379705 |
| 2022-04-13 | 49.36 | $50.95 | 363500 |
| 2022-04-12 | 48.95 | $50.29 | 381713 |
| 2022-04-11 | 48.61 | $50.16 | 420300 |
| 2022-04-08 | 48.25 | $49.67 | 470807 |
| 2022-04-07 | 47.93 | $48.57 | 341700 |
| 2022-04-06 | 47.78 | $48.19 | 390700 |
| 2022-04-05 | 47.70 | $48.77 | 423300 |
| 2022-04-04 | 47.48 | $49.12 | 426500 |
| 2022-04-01 | 47.15 | $48.82 | 661825 |
| 2022-03-31 | 46.83 | $47.88 | 370222 |
| 2022-03-30 | 46.66 | $47.52 | 281200 |
| 2022-03-29 | 46.54 | $48.66 | 309825 |
| 2022-03-28 | 46.17 | $47.69 | 344700 |
| 2022-03-25 | 45.95 | $46.69 | 291118 |
| 2022-03-24 | 45.91 | $46.21 | 248700 |
| 2022-03-23 | 45.97 | $45.88 | 231200 |
| 2022-03-22 | 46.11 | $47.61 | 245748 |
| 2022-03-21 | 45.92 | $46.96 | 259445 |
| 2022-03-18 | 45.84 | $47.53 | 1.8M |
| 2022-03-17 | 45.64 | $46.56 | 335632 |
| 2022-03-16 | 45.62 | $46.05 | 401541 |
| 2022-03-15 | 45.71 | $44.62 | 473700 |
| 2022-03-14 | 46.13 | $43.07 | 633202 |
| 2022-03-11 | 46.95 | $46.90 | 275000 |
| 2022-03-10 | 47.10 | $47.34 | 311603 |
| 2022-03-09 | 47.19 | $47.90 | 534800 |
| 2022-03-08 | 47.18 | $46.71 | 577600 |
| 2022-03-07 | 47.43 | $45.85 | 328401 |
| 2022-03-04 | 47.91 | $46.13 | 361691 |
| 2022-03-03 | 48.41 | $47.44 | 306400 |
| 2022-03-02 | 48.73 | $48.94 | 579608 |
| 2022-03-01 | 48.78 | $45.20 | 729000 |
| 2022-02-28 | 49.64 | $46.39 | 826945 |
| 2022-02-25 | 50.38 | $47.45 | 840703 |
| 2022-02-24 | 51.02 | $47.79 | 722711 |
| 2022-02-23 | 51.69 | $48.76 | 643102 |
| 2022-02-22 | 52.27 | $51.63 | 519512 |
| 2022-02-18 | 52.32 | $53.58 | 554800 |
| 2022-02-17 | 51.98 | $54.99 | 834400 |
| 2022-02-16 | 51.27 | $55.79 | 1.8M |
| 2022-02-15 | 50.29 | $49.65 | 838778 |
| 2022-02-14 | 50.43 | $49.77 | 857800 |
| 2022-02-11 | 50.58 | $50.01 | 557122 |
| 2022-02-10 | 50.70 | $50.43 | 465925 |
| 2022-02-09 | 50.75 | $50.63 | 408100 |
| 2022-02-08 | 50.77 | $50.70 | 373300 |
| 2022-02-07 | 50.77 | $51.29 | 414845 |
| 2022-02-04 | 50.65 | $50.27 | 415302 |
| 2022-02-03 | 50.72 | $50.20 | 468900 |
| 2022-02-02 | 50.82 | $51.44 | 604232 |
| 2022-02-01 | 50.68 | $51.06 | 783915 |
| 2022-01-31 | 50.59 | $48.19 | 7.6M |
| 2022-01-28 | 51.09 | $50.00 | 1.0M |
| 2022-01-27 | 51.28 | $48.91 | 948600 |
| 2022-01-26 | 51.74 | $48.17 | 1.3M |
| 2022-01-25 | 52.42 | $49.32 | 970700 |
| 2022-01-24 | 52.97 | $51.18 | 784300 |
| 2022-01-21 | 53.20 | $50.56 | 653844 |
| 2022-01-20 | 53.59 | $50.93 | 617444 |
| 2022-01-19 | 53.96 | $52.01 | 677600 |
| 2022-01-18 | 54.14 | $52.83 | 1.2M |
| 2022-01-14 | 54.18 | $54.26 | 523109 |
| 2022-01-13 | 53.90 | $52.97 | 426700 |
| 2022-01-12 | 53.84 | $52.68 | 576077 |
| 2022-01-11 | 53.82 | $53.72 | 436800 |
| 2022-01-10 | 53.55 | $53.43 | 510633 |
| 2022-01-07 | 53.30 | $53.63 | 447300 |
| 2022-01-06 | 52.95 | $54.16 | 369732 |
| 2022-01-05 | 52.41 | $53.29 | 522215 |
| 2022-01-04 | 51.96 | $53.20 | 365133 |
| 2022-01-03 | 51.44 | $52.38 | 562200 |
| 2021-12-31 | 51.00 | $50.75 | 453011 |
| 2021-12-30 | 50.83 | $51.08 | 286500 |
| 2021-12-29 | 50.54 | $52.18 | 322406 |
| 2021-12-28 | 49.96 | $51.06 | 283627 |
| 2021-12-27 | 49.51 | $50.45 | 399200 |
| 2021-12-23 | 49.11 | $49.50 | 414400 |
| 2021-12-22 | 48.84 | $50.08 | 351328 |
| 2021-12-21 | 48.39 | $49.41 | 498245 |
| 2021-12-20 | 48.01 | $49.75 | 763200 |
| 2021-12-17 | 47.48 | $49.54 | 1.7M |
| 2021-12-16 | 46.90 | $47.13 | 318200 |
| 2021-12-15 | 46.73 | $47.65 | 377141 |
| 2021-12-14 | 46.42 | $46.70 | 609300 |
| 2021-12-13 | 46.25 | $46.94 | 496500 |
| 2021-12-10 | 46.01 | $46.70 | 269700 |
| 2021-12-09 | 45.76 | $45.99 | 282150 |
| 2021-12-08 | 45.63 | $46.19 | 299500 |
| 2021-12-07 | 45.42 | $45.93 | 350500 |
| 2021-12-06 | 45.24 | $45.65 | 403421 |
| 2021-12-03 | 45.07 | $44.43 | 305431 |
| 2021-12-02 | 45.14 | $44.25 | 358800 |
| 2021-12-01 | 45.25 | $43.12 | 715100 |
| 2021-11-30 | 45.61 | $43.88 | 389400 |
| 2021-11-29 | 45.87 | $44.52 | 318505 |
| 2021-11-26 | 46.02 | $44.42 | 310100 |
| 2021-11-24 | 46.21 | $46.08 | 318544 |
| 2021-11-23 | 46.08 | $46.52 | 427810 |
| 2021-11-22 | 45.82 | $46.83 | 444900 |
| 2021-11-19 | 45.45 | $46.79 | 662700 |
| 2021-11-18 | 45.02 | $45.55 | 427047 |
| 2021-11-17 | 44.78 | $45.50 | 460128 |
| 2021-11-16 | 44.50 | $45.90 | 573931 |
| 2021-11-15 | 44.08 | $46.53 | 849600 |
| 2021-11-12 | 43.47 | $45.67 | 524500 |
| 2021-11-11 | 42.93 | $44.97 | 437100 |
| 2021-11-10 | 42.44 | $44.76 | 562600 |
| 2021-11-09 | 41.93 | $44.53 | 381002 |
| 2021-11-08 | 41.38 | $43.81 | 539200 |
| 2021-11-05 | 40.89 | $43.94 | 604622 |
| 2021-11-04 | 40.30 | $42.66 | 669600 |
| 2021-11-03 | 39.89 | $40.76 | 368500 |
| 2021-11-02 | 39.81 | $40.22 | 465900 |
| 2021-11-01 | 39.85 | $40.79 | 487900 |
| 2021-10-29 | 39.78 | $40.15 | 589000 |
| 2021-10-28 | 39.84 | $40.19 | 274767 |
| 2021-10-27 | 39.91 | $39.79 | 385000 |
| 2021-10-26 | 40.07 | $40.93 | 318305 |
| 2021-10-25 | 40.04 | $41.40 | 281400 |
| 2021-10-22 | 39.90 | $41.07 | 317000 |
| 2021-10-21 | 39.83 | $41.42 | 289209 |
| 2021-10-20 | 39.67 | $41.12 | 284300 |
| 2021-10-19 | 39.57 | $40.53 | 486700 |
| 2021-10-18 | 39.58 | $41.10 | 466100 |
| 2021-10-15 | 39.48 | $41.04 | 490800 |
| 2021-10-14 | 39.40 | $41.26 | 225639 |
| 2021-10-13 | 39.26 | $40.71 | 358100 |
| 2021-10-12 | 39.24 | $40.28 | 422347 |
| 2021-10-11 | 39.32 | $40.07 | 241000 |
| 2021-10-08 | 39.47 | $40.56 | 281200 |
| 2021-10-07 | 39.55 | $40.78 | 490100 |
| 2021-10-06 | 39.62 | $40.29 | 574536 |
| 2021-10-05 | 39.82 | $41.10 | 507600 |
| 2021-10-04 | 39.91 | $40.66 | 662505 |
| 2021-10-01 | 40.11 | $41.48 | 536100 |
| 2021-09-30 | 40.19 | $40.47 | 483900 |
| 2021-09-29 | 40.52 | $40.78 | 348727 |
| 2021-09-28 | 40.86 | $41.22 | 299000 |
| 2021-09-27 | 41.17 | $41.59 | 443142 |
| 2021-09-24 | 41.48 | $40.79 | 369334 |
| 2021-09-23 | 42.03 | $41.27 | 489100 |
| 2021-09-22 | 42.58 | $40.94 | 457400 |
| 2021-09-21 | 43.31 | $41.69 | 472346 |
| 2021-09-20 | 44.02 | $42.42 | 493749 |
| 2021-09-17 | 44.71 | $43.57 | 1.4M |
| 2021-09-16 | 45.28 | $41.71 | 697500 |
| 2021-09-15 | 46.35 | $42.16 | 533232 |
| 2021-09-14 | 47.51 | $43.38 | 670474 |
| 2021-09-13 | 48.61 | $47.30 | 500165 |
| 2021-09-10 | 49.08 | $47.37 | 371845 |
| 2021-09-09 | 49.61 | $47.86 | 519722 |
| 2021-09-08 | 50.13 | $49.54 | 239400 |
| 2021-09-07 | 50.39 | $50.38 | 237346 |
| 2021-09-03 | 50.52 | $50.47 | 245042 |
| 2021-09-02 | 50.66 | $50.27 | 302939 |
| 2021-09-01 | 50.86 | $51.07 | 223626 |
| 2021-08-31 | 50.94 | $50.62 | 877700 |
| 2021-08-30 | 51.14 | $50.60 | 253300 |
| 2021-08-27 | 51.37 | $51.84 | 290900 |
| 2021-08-26 | 51.39 | $50.82 | 275116 |
| 2021-08-25 | 51.63 | $51.77 | 250416 |
| 2021-08-24 | 51.71 | $51.79 | 219800 |
| 2021-08-23 | 51.81 | $51.81 | 176800 |
| 2021-08-20 | 51.93 | $51.63 | 314943 |
| 2021-08-19 | 52.11 | $50.82 | 336000 |
| 2021-08-18 | 52.49 | $51.09 | 282000 |
| 2021-08-17 | 52.89 | $51.90 | 322200 |
| 2021-08-16 | 53.18 | $52.47 | 382532 |
| 2021-08-13 | 53.40 | $53.76 | 271300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.30
2026-08-10
Close Price
$5.15
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.92
Average
23.33
Maximum
54.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 5.30 | $5.15 | 1.1M |
| 2026-08-07 | 5.34 | $5.49 | 514000 |
| 2026-08-06 | 5.27 | $5.19 | 833000 |
| 2026-08-05 | 5.28 | $5.22 | 449000 |
| 2026-08-04 | 5.28 | $5.33 | 619113 |
| 2026-08-03 | 5.24 | $5.16 | 371606 |
| 2026-07-31 | 5.26 | $5.19 | 282100 |
| 2026-07-30 | 5.26 | $5.23 | 297019 |
| 2026-07-29 | 5.26 | $5.29 | 453053 |
| 2026-07-28 | 5.23 | $5.25 | 626840 |
| 2026-07-27 | 5.21 | $5.14 | 452600 |
| 2026-07-24 | 5.22 | $5.08 | 393000 |
| 2026-07-23 | 5.25 | $5.08 | 540645 |
| 2026-07-22 | 5.28 | $5.21 | 455432 |
| 2026-07-21 | 5.28 | $5.26 | 484499 |
| 2026-07-20 | 5.27 | $5.33 | 559305 |
| 2026-07-17 | 5.23 | $5.24 | 456947 |
| 2026-07-16 | 5.21 | $5.39 | 548155 |
| 2026-07-15 | 5.14 | $5.17 | 634005 |
| 2026-07-14 | 5.12 | $4.97 | 724700 |
| 2026-07-13 | 5.16 | $5.27 | 946754 |
| 2026-07-10 | 5.12 | $5.23 | 724100 |
| 2026-07-09 | 5.09 | $5.13 | 456341 |
| 2026-07-08 | 5.08 | $5.08 | 543524 |
| 2026-07-07 | 5.08 | $5.17 | 683500 |
| 2026-07-06 | 5.06 | $5.04 | 666340 |
| 2026-07-02 | 5.08 | $5.01 | 814755 |
| 2026-07-01 | 5.11 | $5.25 | 798485 |
| 2026-06-30 | 5.08 | $5.28 | 726400 |
| 2026-06-29 | 5.03 | $5.27 | 1.3M |
| 2026-06-26 | 4.98 | $5.28 | 2.2M |
| 2026-06-25 | 4.92 | $4.94 | 575200 |
| 2026-06-24 | 4.96 | $5.11 | 563026 |
| 2026-06-23 | 4.96 | $5.16 | 590136 |
| 2026-06-22 | 4.94 | $5.00 | 601522 |
| 2026-06-18 | 4.98 | $5.02 | 2.2M |
| 2026-06-17 | 5.03 | $4.98 | 1.0M |
| 2026-06-16 | 5.10 | $5.05 | 984531 |
| 2026-06-15 | 5.17 | $5.15 | 762021 |
| 2026-06-12 | 5.24 | $5.47 | 521207 |
| 2026-06-11 | 5.22 | $5.44 | 641775 |
| 2026-06-10 | 5.21 | $5.43 | 599000 |
| 2026-06-09 | 5.22 | $5.44 | 513532 |
| 2026-06-08 | 5.22 | $5.32 | 672103 |
| 2026-06-05 | 5.27 | $5.37 | 454300 |
| 2026-06-04 | 5.33 | $5.32 | 970200 |
| 2026-06-03 | 5.42 | $5.28 | 921071 |
| 2026-06-02 | 5.55 | $5.60 | 655652 |
| 2026-06-01 | 5.61 | $5.63 | 829634 |
| 2026-05-29 | 5.68 | $5.79 | 665314 |
| 2026-05-28 | 5.73 | $6.00 | 492017 |
| 2026-05-27 | 5.72 | $6.02 | 629300 |
| 2026-05-26 | 5.72 | $5.89 | 770100 |
| 2026-05-22 | 5.76 | $5.93 | 517136 |
| 2026-05-21 | 5.81 | $5.91 | 822323 |
| 2026-05-20 | 5.88 | $5.84 | 713627 |
| 2026-05-19 | 6.00 | $5.70 | 794222 |
| 2026-05-18 | 6.20 | $5.86 | 789537 |
| 2026-05-15 | 6.40 | $6.12 | 688514 |
| 2026-05-14 | 6.56 | $6.28 | 703711 |
| 2026-05-13 | 6.71 | $6.28 | 876606 |
| 2026-05-12 | 6.90 | $6.55 | 652634 |
| 2026-05-11 | 7.05 | $6.63 | 954900 |
| 2026-05-08 | 7.21 | $7.16 | 784400 |
| 2026-05-07 | 7.24 | $7.02 | 640039 |
| 2026-05-06 | 7.32 | $7.34 | 542817 |
| 2026-05-05 | 7.31 | $7.33 | 509925 |
| 2026-05-04 | 7.31 | $7.05 | 723849 |
| 2026-05-01 | 7.40 | $7.19 | 420601 |
| 2026-04-30 | 7.46 | $7.30 | 433042 |
| 2026-04-29 | 7.51 | $7.14 | 506600 |
| 2026-04-28 | 7.61 | $7.37 | 355877 |
| 2026-04-27 | 7.66 | $7.48 | 338724 |
| 2026-04-24 | 7.69 | $7.54 | 330200 |
| 2026-04-23 | 7.71 | $7.46 | 380201 |
| 2026-04-22 | 7.75 | $7.47 | 493501 |
| 2026-04-21 | 7.79 | $7.47 | 406600 |
| 2026-04-20 | 7.84 | $7.82 | 362100 |
| 2026-04-17 | 7.79 | $7.90 | 434100 |
| 2026-04-16 | 7.70 | $7.65 | 375101 |
| 2026-04-15 | 7.67 | $7.79 | 317900 |
| 2026-04-14 | 7.59 | $7.74 | 357838 |
| 2026-04-13 | 7.50 | $7.51 | 263717 |
| 2026-04-10 | 7.47 | $7.52 | 467168 |
| 2026-04-09 | 7.43 | $7.63 | 386916 |
| 2026-04-08 | 7.34 | $7.57 | 314931 |
| 2026-04-07 | 7.25 | $7.29 | 406636 |
| 2026-04-06 | 7.24 | $7.52 | 403454 |
| 2026-04-02 | 7.15 | $7.41 | 643223 |
| 2026-04-01 | 7.08 | $7.36 | 391100 |
| 2026-03-31 | 7.02 | $7.28 | 424100 |
| 2026-03-30 | 6.97 | $7.16 | 388602 |
| 2026-03-27 | 6.95 | $7.13 | 411600 |
| 2026-03-26 | 6.95 | $7.26 | 337800 |
| 2026-03-25 | 6.91 | $7.29 | 395000 |
| 2026-03-24 | 6.86 | $7.16 | 498507 |
| 2026-03-23 | 6.85 | $7.19 | 596800 |
| 2026-03-20 | 6.83 | $7.12 | 1.7M |
| 2026-03-19 | 6.84 | $7.14 | 596300 |
| 2026-03-18 | 6.86 | $7.18 | 612700 |
| 2026-03-17 | 6.88 | $7.27 | 440901 |
| 2026-03-16 | 6.88 | $7.21 | 406515 |
| 2026-03-13 | 6.92 | $7.17 | 456897 |
| 2026-03-12 | 7.00 | $7.11 | 418700 |
| 2026-03-11 | 7.11 | $7.31 | 396324 |
| 2026-03-10 | 7.21 | $7.37 | 529900 |
| 2026-03-09 | 7.32 | $7.46 | 586944 |
| 2026-03-06 | 7.43 | $7.63 | 505000 |
| 2026-03-05 | 7.53 | $7.66 | 493314 |
| 2026-03-04 | 7.65 | $7.62 | 837102 |
| 2026-03-03 | 7.83 | $7.56 | 934333 |
| 2026-03-02 | 8.08 | $8.08 | 767914 |
| 2026-02-27 | 8.22 | $8.48 | 535913 |
| 2026-02-26 | 8.28 | $8.63 | 407427 |
| 2026-02-25 | 8.32 | $8.55 | 428136 |
| 2026-02-24 | 8.41 | $8.49 | 395794 |
| 2026-02-23 | 8.54 | $8.56 | 483599 |
| 2026-02-20 | 8.69 | $8.71 | 676102 |
| 2026-02-19 | 8.83 | $8.66 | 747533 |
| 2026-02-18 | 9.04 | $8.50 | 661443 |
| 2026-02-17 | 9.35 | $8.61 | 947737 |
| 2026-02-13 | 9.69 | $8.36 | 1.8M |
| 2026-02-12 | 10.20 | $10.21 | 500618 |
| 2026-02-11 | 10.23 | $10.17 | 353603 |
| 2026-02-10 | 10.29 | $9.96 | 521600 |
| 2026-02-09 | 10.43 | $9.90 | 411569 |
| 2026-02-06 | 10.62 | $10.81 | 525372 |
| 2026-02-05 | 10.56 | $10.47 | 548704 |
| 2026-02-04 | 10.60 | $10.37 | 381846 |
| 2026-02-03 | 10.67 | $10.32 | 441626 |
| 2026-02-02 | 10.78 | $10.53 | 278900 |
| 2026-01-30 | 10.85 | $10.61 | 435500 |
| 2026-01-29 | 10.90 | $10.64 | 730001 |
| 2026-01-28 | 10.94 | $10.10 | 637800 |
| 2026-01-27 | 11.17 | $10.70 | 576954 |
| 2026-01-26 | 11.25 | $11.01 | 705400 |
| 2026-01-23 | 11.24 | $11.06 | 740020 |
| 2026-01-22 | 11.21 | $11.03 | 543483 |
| 2026-01-21 | 11.18 | $11.10 | 494934 |
| 2026-01-20 | 11.11 | $11.06 | 455276 |
| 2026-01-16 | 11.03 | $11.54 | 510427 |
| 2026-01-15 | 10.78 | $11.34 | 428941 |
| 2026-01-14 | 10.53 | $11.02 | 299321 |
| 2026-01-13 | 10.33 | $10.63 | 405500 |
| 2026-01-12 | 10.20 | $10.45 | 265900 |
| 2026-01-09 | 10.10 | $10.33 | 226400 |
| 2026-01-08 | 10.02 | $10.32 | 248133 |
| 2026-01-07 | 9.92 | $10.08 | 310600 |
| 2026-01-06 | 9.88 | $10.26 | 444424 |
| 2026-01-05 | 9.77 | $9.69 | 620200 |
| 2026-01-02 | 9.82 | $9.69 | 497923 |
| 2025-12-31 | 9.88 | $9.62 | 370742 |
| 2025-12-30 | 9.98 | $9.71 | 357800 |
| 2025-12-29 | 10.08 | $9.73 | 371604 |
| 2025-12-26 | 10.18 | $9.84 | 244400 |
| 2025-12-24 | 10.28 | $10.05 | 193507 |
| 2025-12-23 | 10.33 | $10.03 | 366100 |
| 2025-12-22 | 10.40 | $10.10 | 453721 |
| 2025-12-19 | 10.45 | $10.27 | 1.2M |
| 2025-12-18 | 10.46 | $10.25 | 619728 |
| 2025-12-17 | 10.48 | $10.46 | 475738 |
| 2025-12-16 | 10.43 | $10.51 | 297500 |
| 2025-12-15 | 10.36 | $10.50 | 536600 |
| 2025-12-12 | 10.26 | $10.61 | 608100 |
| 2025-12-11 | 10.11 | $10.48 | 436100 |
| 2025-12-10 | 9.97 | $10.35 | 445548 |
| 2025-12-09 | 9.84 | $9.97 | 337500 |
| 2025-12-08 | 9.80 | $9.70 | 330734 |
| 2025-12-05 | 9.84 | $9.98 | 385546 |
| 2025-12-04 | 9.81 | $9.81 | 370000 |
| 2025-12-03 | 9.82 | $9.98 | 470500 |
| 2025-12-02 | 9.78 | $9.84 | 427000 |
| 2025-12-01 | 9.77 | $9.72 | 470927 |
| 2025-11-28 | 9.81 | $9.89 | 295141 |
| 2025-11-26 | 9.81 | $10.41 | 483981 |
| 2025-11-25 | 9.64 | $10.12 | 338400 |
| 2025-11-24 | 9.53 | $10.00 | 496699 |
| 2025-11-21 | 9.44 | $10.02 | 428700 |
| 2025-11-20 | 9.33 | $9.48 | 567420 |
| 2025-11-19 | 9.38 | $9.52 | 423100 |
| 2025-11-18 | 9.43 | $9.53 | 461700 |
| 2025-11-17 | 9.50 | $9.51 | 502746 |
| 2025-11-14 | 9.59 | $9.62 | 477007 |
| 2025-11-13 | 9.68 | $9.78 | 550076 |
| 2025-11-12 | 9.75 | $9.60 | 418908 |
| 2025-11-11 | 9.89 | $9.57 | 642470 |
| 2025-11-10 | 10.09 | $9.87 | 661700 |
| 2025-11-07 | 10.23 | $9.12 | 1.3M |
| 2025-11-06 | 10.65 | $10.83 | 524100 |
| 2025-11-05 | 10.62 | $11.09 | 397109 |
| 2025-11-04 | 10.51 | $10.58 | 396149 |
| 2025-11-03 | 10.54 | $10.70 | 519342 |
| 2025-10-31 | 10.54 | $10.72 | 401006 |
| 2025-10-30 | 10.53 | $10.62 | 335331 |
| 2025-10-29 | 10.56 | $10.65 | 435300 |
| 2025-10-28 | 10.60 | $10.74 | 352353 |
| 2025-10-27 | 10.62 | $10.94 | 437612 |
| 2025-10-24 | 10.58 | $11.02 | 264733 |
| 2025-10-23 | 10.51 | $10.93 | 263600 |
| 2025-10-22 | 10.47 | $10.86 | 330278 |
| 2025-10-21 | 10.44 | $10.85 | 261045 |
| 2025-10-20 | 10.41 | $10.80 | 338500 |
| 2025-10-17 | 10.41 | $10.69 | 317606 |
| 2025-10-16 | 10.45 | $10.66 | 352565 |
| 2025-10-15 | 10.51 | $10.62 | 393143 |
| 2025-10-14 | 10.60 | $10.63 | 421123 |
| 2025-10-13 | 10.73 | $10.46 | 444543 |
| 2025-10-10 | 10.94 | $10.29 | 613347 |
| 2025-10-09 | 11.25 | $11.04 | 445300 |
| 2025-10-08 | 11.40 | $11.26 | 342500 |
| 2025-10-07 | 11.52 | $11.11 | 594623 |
| 2025-10-06 | 11.72 | $11.45 | 431432 |
| 2025-10-03 | 11.85 | $11.37 | 726407 |
| 2025-10-02 | 12.03 | $11.72 | 399400 |
| 2025-10-01 | 12.14 | $12.01 | 494200 |
| 2025-09-30 | 12.19 | $12.19 | 504400 |
| 2025-09-29 | 12.18 | $12.08 | 429800 |
| 2025-09-26 | 12.21 | $12.24 | 727600 |
| 2025-09-25 | 12.19 | $12.00 | 540902 |
| 2025-09-24 | 12.23 | $11.87 | 868798 |
| 2025-09-23 | 12.33 | $12.34 | 1.7M |
| 2025-09-22 | 12.29 | $12.84 | 1.4M |
| 2025-09-19 | 12.07 | $12.09 | 1.3M |
| 2025-09-18 | 12.05 | $12.32 | 549070 |
| 2025-09-17 | 11.94 | $11.86 | 382800 |
| 2025-09-16 | 11.96 | $11.72 | 341120 |
| 2025-09-15 | 12.01 | $11.83 | 351800 |
| 2025-09-12 | 12.04 | $12.04 | 434000 |
| 2025-09-11 | 12.00 | $11.70 | 616200 |
| 2025-09-10 | 12.06 | $11.52 | 404700 |
| 2025-09-09 | 12.18 | $11.60 | 401906 |
| 2025-09-08 | 12.29 | $11.51 | 437503 |
| 2025-09-05 | 12.45 | $11.49 | 531100 |
| 2025-09-04 | 12.63 | $12.30 | 508339 |
| 2025-09-03 | 12.59 | $12.04 | 472215 |
| 2025-09-02 | 12.60 | $12.12 | 638500 |
| 2025-08-29 | 12.58 | $12.17 | 485119 |
| 2025-08-28 | 12.52 | $11.94 | 460782 |
| 2025-08-27 | 12.51 | $12.19 | 411410 |
| 2025-08-26 | 12.40 | $12.21 | 779705 |
| 2025-08-25 | 12.25 | $12.02 | 338929 |
| 2025-08-22 | 12.10 | $12.13 | 631014 |
| 2025-08-21 | 11.87 | $11.38 | 530445 |
| 2025-08-20 | 11.80 | $11.76 | 702908 |
| 2025-08-19 | 11.59 | $11.86 | 719130 |
| 2025-08-18 | 11.29 | $11.67 | 703047 |
| 2025-08-15 | 10.96 | $11.56 | 557818 |
| 2025-08-14 | 10.58 | $11.44 | 614546 |
| 2025-08-13 | 10.15 | $11.54 | 940356 |
| 2025-08-12 | 9.58 | $11.15 | 996113 |
| 2025-08-11 | 9.00 | $10.58 | 1.3M |
| 2025-08-08 | 8.47 | $8.93 | 1.1M |
| 2025-08-07 | 8.36 | $8.20 | 757214 |
| 2025-08-06 | 8.45 | $8.58 | 623900 |
| 2025-08-05 | 8.44 | $8.34 | 501200 |
| 2025-08-04 | 8.51 | $8.33 | 343900 |
| 2025-08-01 | 8.59 | $8.20 | 559100 |
| 2025-07-31 | 8.73 | $8.38 | 457400 |
| 2025-07-30 | 8.85 | $8.62 | 333400 |
| 2025-07-29 | 8.92 | $8.65 | 439812 |
| 2025-07-28 | 8.99 | $8.89 | 259700 |
| 2025-07-25 | 9.00 | $8.75 | 331400 |
| 2025-07-24 | 9.05 | $8.96 | 392000 |
| 2025-07-23 | 9.04 | $9.81 | 693400 |
| 2025-07-22 | 8.75 | $9.03 | 510136 |
| 2025-07-21 | 8.65 | $8.56 | 352305 |
| 2025-07-18 | 8.67 | $8.34 | 316404 |
| 2025-07-17 | 8.77 | $8.27 | 385931 |
| 2025-07-16 | 8.90 | $8.28 | 723234 |
| 2025-07-15 | 9.06 | $8.43 | 375457 |
| 2025-07-14 | 9.20 | $8.65 | 447000 |
| 2025-07-11 | 9.29 | $9.25 | 494320 |
| 2025-07-10 | 9.20 | $9.33 | 395340 |
| 2025-07-09 | 9.06 | $9.35 | 443900 |
| 2025-07-08 | 8.88 | $9.26 | 462400 |
| 2025-07-07 | 8.68 | $8.92 | 571022 |
| 2025-07-03 | 8.54 | $8.92 | 348531 |
| 2025-07-02 | 8.37 | $8.82 | 623902 |
| 2025-07-01 | 8.18 | $8.86 | 766530 |
| 2025-06-30 | 7.94 | $7.99 | 444037 |
| 2025-06-27 | 7.92 | $8.09 | 863145 |
| 2025-06-26 | 7.86 | $7.97 | 521448 |
| 2025-06-25 | 7.82 | $7.73 | 356900 |
| 2025-06-24 | 7.86 | $7.76 | 491306 |
| 2025-06-23 | 7.89 | $7.66 | 517750 |
| 2025-06-20 | 7.95 | $7.72 | 1.2M |
| 2025-06-18 | 8.01 | $7.68 | 355505 |
| 2025-06-17 | 8.10 | $7.77 | 459713 |
| 2025-06-16 | 8.17 | $7.95 | 453506 |
| 2025-06-13 | 8.19 | $7.56 | 362912 |
| 2025-06-12 | 8.33 | $7.99 | 305100 |
| 2025-06-11 | 8.37 | $8.09 | 466317 |
| 2025-06-10 | 8.38 | $8.37 | 477313 |
| 2025-06-09 | 8.29 | $8.04 | 530993 |
| 2025-06-06 | 8.27 | $7.93 | 309500 |
| 2025-06-05 | 8.29 | $7.78 | 357840 |
| 2025-06-04 | 8.34 | $7.88 | 551344 |
| 2025-06-03 | 8.37 | $8.01 | 517263 |
| 2025-06-02 | 8.35 | $8.33 | 870100 |
| 2025-05-30 | 8.22 | $8.63 | 1.2M |
| 2025-05-29 | 7.96 | $8.40 | 1.1M |
| 2025-05-28 | 7.70 | $7.41 | 547100 |
| 2025-05-27 | 7.69 | $7.57 | 568859 |
| 2025-05-23 | 7.62 | $7.26 | 592344 |
| 2025-05-22 | 7.63 | $7.32 | 217151 |
| 2025-05-21 | 7.61 | $7.28 | 303101 |
| 2025-05-20 | 7.59 | $7.59 | 340500 |
| 2025-05-19 | 7.47 | $7.45 | 750400 |
| 2025-05-16 | 7.35 | $7.58 | 379077 |
| 2025-05-15 | 7.16 | $7.47 | 326417 |
| 2025-05-14 | 6.95 | $7.32 | 522909 |
| 2025-05-13 | 6.75 | $7.43 | 646333 |
| 2025-05-12 | 6.46 | $7.44 | 1.3M |
| 2025-05-09 | 6.10 | $6.84 | 1.2M |
| 2025-05-08 | 5.85 | $6.16 | 864100 |
| 2025-05-07 | 5.77 | $5.75 | 684155 |
| 2025-05-06 | 5.80 | $5.78 | 598168 |
| 2025-05-05 | 5.83 | $5.92 | 470001 |
| 2025-05-02 | 5.83 | $6.19 | 488231 |
| 2025-05-01 | 5.74 | $6.16 | 521184 |
| 2025-04-30 | 5.65 | $6.33 | 652853 |
| 2025-04-29 | 5.49 | $6.06 | 542618 |
| 2025-04-28 | 5.39 | $5.84 | 553500 |
| 2025-04-25 | 5.34 | $5.77 | 440500 |
| 2025-04-24 | 5.31 | $5.72 | 520278 |
| 2025-04-23 | 5.31 | $5.52 | 546906 |
| 2025-04-22 | 5.37 | $5.54 | 554500 |
| 2025-04-21 | 5.45 | $5.57 | 702100 |
| 2025-04-17 | 5.55 | $5.48 | 746709 |
| 2025-04-16 | 5.71 | $5.61 | 875300 |
| 2025-04-15 | 5.88 | $5.94 | 498600 |
| 2025-04-14 | 5.98 | $6.09 | 975415 |
| 2025-04-11 | 6.07 | $6.23 | 1.2M |
| 2025-04-10 | 6.14 | $6.07 | 704460 |
| 2025-04-09 | 6.28 | $6.36 | 784600 |
| 2025-04-08 | 6.38 | $6.02 | 1.2M |
| 2025-04-07 | 6.61 | $6.22 | 694500 |
| 2025-04-04 | 6.83 | $6.44 | 527600 |
| 2025-04-03 | 7.03 | $6.83 | 444200 |
| 2025-04-02 | 7.17 | $7.13 | 372728 |
| 2025-04-01 | 7.23 | $7.22 | 366803 |
| 2025-03-31 | 7.29 | $7.26 | 397311 |
| 2025-03-28 | 7.36 | $7.22 | 314000 |
| 2025-03-27 | 7.45 | $7.51 | 551293 |
| 2025-03-26 | 7.47 | $6.93 | 491800 |
| 2025-03-25 | 7.68 | $6.85 | 677718 |
| 2025-03-24 | 7.96 | $7.34 | 757823 |
| 2025-03-21 | 8.15 | $7.71 | 2.3M |
| 2025-03-20 | 8.26 | $8.12 | 455708 |
| 2025-03-19 | 8.25 | $8.16 | 480800 |
| 2025-03-18 | 8.23 | $8.02 | 567920 |
| 2025-03-17 | 8.25 | $8.25 | 720823 |
| 2025-03-14 | 8.19 | $8.12 | 533935 |
| 2025-03-13 | 8.16 | $7.86 | 641560 |
| 2025-03-12 | 8.20 | $7.82 | 799517 |
| 2025-03-11 | 8.25 | $8.23 | 654723 |
| 2025-03-10 | 8.18 | $8.03 | 574077 |
| 2025-03-07 | 8.15 | $7.95 | 547300 |
| 2025-03-06 | 8.13 | $8.04 | 659439 |
| 2025-03-05 | 8.08 | $8.16 | 784115 |
| 2025-03-04 | 7.97 | $7.66 | 483106 |
| 2025-03-03 | 7.99 | $7.66 | 602030 |
| 2025-02-28 | 8.00 | $7.92 | 522900 |
| 2025-02-27 | 7.93 | $7.96 | 714803 |
| 2025-02-26 | 7.83 | $7.89 | 729342 |
| 2025-02-25 | 7.72 | $8.08 | 745337 |
| 2025-02-24 | 7.51 | $7.65 | 1.2M |
| 2025-02-21 | 7.40 | $7.60 | 716020 |
| 2025-02-20 | 7.27 | $7.73 | 938051 |
| 2025-02-19 | 7.07 | $7.83 | 1.3M |
| 2025-02-18 | 6.79 | $7.27 | 1.3M |
| 2025-02-14 | 6.63 | $7.56 | 3.6M |
| 2025-02-13 | 6.35 | $6.42 | 1.4M |
| 2025-02-12 | 6.36 | $6.32 | 441059 |
| 2025-02-11 | 6.41 | $6.47 | 448431 |
| 2025-02-10 | 6.43 | $6.47 | 511000 |
| 2025-02-07 | 6.45 | $6.30 | 594737 |
| 2025-02-06 | 6.54 | $6.50 | 371356 |
| 2025-02-05 | 6.58 | $6.44 | 376541 |
| 2025-02-04 | 6.66 | $6.51 | 397814 |
| 2025-02-03 | 6.73 | $6.42 | 405300 |
| 2025-01-31 | 6.84 | $6.55 | 540890 |
| 2025-01-30 | 6.95 | $6.93 | 335114 |
| 2025-01-29 | 6.95 | $6.90 | 410800 |
| 2025-01-28 | 6.96 | $6.92 | 468256 |
| 2025-01-27 | 6.97 | $6.99 | 502400 |
| 2025-01-24 | 6.96 | $6.89 | 363900 |
| 2025-01-23 | 6.98 | $7.14 | 588500 |
| 2025-01-22 | 6.93 | $7.03 | 596614 |
| 2025-01-21 | 6.90 | $7.32 | 637000 |
| 2025-01-17 | 6.77 | $7.01 | 405304 |
| 2025-01-16 | 6.71 | $6.93 | 439200 |
| 2025-01-15 | 6.67 | $6.88 | 557435 |
| 2025-01-14 | 6.64 | $6.87 | 602300 |
| 2025-01-13 | 6.60 | $6.83 | 1.1M |
| 2025-01-10 | 6.57 | $6.22 | 803206 |
| 2025-01-08 | 6.73 | $6.65 | 934700 |
| 2025-01-07 | 6.80 | $6.86 | 644208 |
| 2025-01-06 | 6.81 | $6.96 | 1.3M |
| 2025-01-03 | 6.80 | $7.53 | 3.5M |
| 2025-01-02 | 6.61 | $6.56 | 486333 |
| 2024-12-31 | 6.69 | $6.89 | 506201 |
| 2024-12-30 | 6.69 | $6.68 | 675804 |
| 2024-12-27 | 6.75 | $6.76 | 666528 |
| 2024-12-26 | 6.81 | $6.80 | 396239 |
| 2024-12-24 | 6.87 | $6.66 | 266339 |
| 2024-12-23 | 6.99 | $6.73 | 799700 |
| 2024-12-20 | 7.11 | $6.60 | 2.8M |
| 2024-12-19 | 7.31 | $6.87 | 884663 |
| 2024-12-18 | 7.46 | $7.04 | 679148 |
| 2024-12-17 | 7.60 | $7.32 | 757500 |
| 2024-12-16 | 7.67 | $7.37 | 680576 |
| 2024-12-13 | 7.74 | $7.49 | 452200 |
| 2024-12-12 | 7.78 | $7.52 | 407628 |
| 2024-12-11 | 7.82 | $7.46 | 687738 |
| 2024-12-10 | 7.89 | $7.83 | 420858 |
| 2024-12-09 | 7.85 | $7.79 | 596500 |
| 2024-12-06 | 7.80 | $7.50 | 542748 |
| 2024-12-05 | 7.84 | $7.69 | 494316 |
| 2024-12-04 | 7.81 | $7.79 | 571200 |
| 2024-12-03 | 7.75 | $7.50 | 593053 |
| 2024-12-02 | 7.76 | $7.63 | 740338 |
| 2024-11-29 | 7.72 | $7.30 | 406100 |
| 2024-11-27 | 7.77 | $7.69 | 592035 |
| 2024-11-26 | 7.70 | $7.44 | 708900 |
| 2024-11-25 | 7.70 | $7.55 | 2.1M |
| 2024-11-22 | 7.65 | $7.22 | 854929 |
| 2024-11-21 | 7.69 | $7.30 | 723231 |
| 2024-11-20 | 7.70 | $7.49 | 818400 |
| 2024-11-19 | 7.65 | $7.59 | 1.1M |
| 2024-11-18 | 7.55 | $7.81 | 742442 |
| 2024-11-15 | 7.35 | $7.58 | 628951 |
| 2024-11-14 | 7.18 | $7.19 | 1.3M |
| 2024-11-13 | 7.08 | $7.48 | 888704 |
| 2024-11-12 | 6.87 | $7.23 | 947245 |
| 2024-11-11 | 6.69 | $7.22 | 1.2M |
| 2024-11-08 | 6.47 | $6.55 | 991684 |
| 2024-11-07 | 6.41 | $6.45 | 1.1M |
| 2024-11-06 | 6.37 | $6.48 | 869491 |
| 2024-11-05 | 6.31 | $6.43 | 676200 |
| 2024-11-04 | 6.26 | $6.34 | 652600 |
| 2024-11-01 | 6.23 | $6.34 | 821618 |
| 2024-10-31 | 6.19 | $6.19 | 895936 |
| 2024-10-30 | 6.19 | $6.25 | 538800 |
| 2024-10-29 | 6.17 | $6.35 | 621900 |
| 2024-10-28 | 6.13 | $6.18 | 698400 |
| 2024-10-25 | 6.13 | $6.16 | 586400 |
| 2024-10-24 | 6.14 | $6.28 | 592600 |
| 2024-10-23 | 6.12 | $6.32 | 749297 |
| 2024-10-22 | 6.08 | $6.09 | 810004 |
| 2024-10-21 | 6.12 | $6.16 | 958900 |
| 2024-10-18 | 6.14 | $6.33 | 698825 |
| 2024-10-17 | 6.13 | $6.33 | 693000 |
| 2024-10-16 | 6.11 | $6.40 | 728100 |
| 2024-10-15 | 6.08 | $6.28 | 756500 |
| 2024-10-14 | 6.08 | $6.13 | 563700 |
| 2024-10-11 | 6.14 | $6.27 | 966721 |
| 2024-10-10 | 6.18 | $6.26 | 1.2M |
| 2024-10-09 | 6.24 | $6.07 | 922343 |
| 2024-10-08 | 6.37 | $6.45 | 702754 |
| 2024-10-07 | 6.43 | $6.40 | 775611 |
| 2024-10-04 | 6.52 | $6.35 | 785355 |
| 2024-10-03 | 6.65 | $6.33 | 801537 |
| 2024-10-02 | 6.83 | $6.87 | 622636 |
| 2024-10-01 | 6.88 | $7.11 | 601708 |
| 2024-09-30 | 6.87 | $7.37 | 747700 |
| 2024-09-27 | 6.79 | $7.36 | 899900 |
| 2024-09-26 | 6.71 | $7.07 | 989734 |
| 2024-09-25 | 6.71 | $6.85 | 952467 |
| 2024-09-24 | 6.78 | $6.93 | 1.3M |
| 2024-09-23 | 6.86 | $7.22 | 2.2M |
| 2024-09-20 | 6.88 | $7.06 | 13.9M |
| 2024-09-19 | 6.96 | $7.16 | 1.4M |
| 2024-09-18 | 7.04 | $7.32 | 1.3M |
| 2024-09-17 | 7.10 | $7.21 | 1.0M |
| 2024-09-16 | 7.22 | $7.30 | 1.4M |
| 2024-09-13 | 7.35 | $7.65 | 899937 |
| 2024-09-12 | 7.41 | $7.57 | 1.0M |
| 2024-09-11 | 7.52 | $7.62 | 1.2M |
| 2024-09-10 | 7.66 | $7.06 | 1.5M |
| 2024-09-09 | 8.01 | $7.30 | 2.1M |
| 2024-09-06 | 8.38 | $8.00 | 699869 |
| 2024-09-05 | 8.61 | $8.35 | 586343 |
| 2024-09-04 | 8.79 | $8.35 | 880700 |
| 2024-09-03 | 9.02 | $8.65 | 980410 |
| 2024-08-30 | 9.20 | $8.93 | 768822 |
| 2024-08-29 | 9.35 | $9.29 | 734600 |
| 2024-08-28 | 9.42 | $9.03 | 439169 |
| 2024-08-27 | 9.59 | $9.25 | 574739 |
| 2024-08-26 | 9.73 | $10.06 | 628736 |
| 2024-08-23 | 9.65 | $10.00 | 737716 |
| 2024-08-22 | 9.58 | $9.57 | 712900 |
| 2024-08-21 | 9.63 | $9.73 | 472544 |
| 2024-08-20 | 9.65 | $9.68 | 578708 |
| 2024-08-19 | 9.69 | $9.75 | 545000 |
| 2024-08-16 | 9.72 | $9.79 | 487200 |
| 2024-08-15 | 9.75 | $9.87 | 576411 |
| 2024-08-14 | 9.76 | $9.60 | 949687 |
| 2024-08-13 | 9.88 | $9.45 | 1.2M |
| 2024-08-12 | 10.06 | $9.05 | 1.1M |
| 2024-08-09 | 10.42 | $10.07 | 918117 |
| 2024-08-08 | 10.54 | $10.40 | 699342 |
| 2024-08-07 | 10.58 | $10.49 | 806500 |
| 2024-08-06 | 10.60 | $10.24 | 660300 |
| 2024-08-05 | 10.70 | $10.25 | 942347 |
| 2024-08-02 | 10.83 | $10.86 | 625800 |
| 2024-08-01 | 10.79 | $10.95 | 600500 |
| 2024-07-31 | 10.71 | $11.22 | 554200 |
| 2024-07-30 | 10.53 | $11.18 | 540518 |
| 2024-07-29 | 10.33 | $10.75 | 499845 |
| 2024-07-26 | 10.22 | $10.72 | 404200 |
| 2024-07-25 | 10.10 | $10.39 | 371305 |
| 2024-07-24 | 10.07 | $10.28 | 460722 |
| 2024-07-23 | 10.07 | $10.23 | 607700 |
| 2024-07-22 | 10.09 | $10.14 | 707500 |
| 2024-07-19 | 10.16 | $10.14 | 422800 |
| 2024-07-18 | 10.24 | $10.72 | 494700 |
| 2024-07-17 | 10.17 | $10.95 | 585528 |
| 2024-07-16 | 10.02 | $10.72 | 684318 |
| 2024-07-15 | 9.92 | $10.25 | 569300 |
| 2024-07-12 | 9.96 | $10.40 | 537742 |
| 2024-07-11 | 9.98 | $10.46 | 555013 |
| 2024-07-10 | 9.99 | $10.14 | 600400 |
| 2024-07-09 | 10.11 | $9.77 | 708616 |
| 2024-07-08 | 10.39 | $10.80 | 877097 |
| 2024-07-05 | 10.43 | $10.99 | 925536 |
| 2024-07-03 | 10.42 | $10.97 | 327933 |
| 2024-07-02 | 10.43 | $10.70 | 691300 |
| 2024-07-01 | 10.53 | $10.40 | 721500 |
| 2024-06-28 | 10.78 | $10.54 | 1.9M |
| 2024-06-27 | 11.04 | $10.80 | 864400 |
| 2024-06-26 | 11.29 | $10.65 | 863952 |
| 2024-06-25 | 11.66 | $10.70 | 1.4M |
| 2024-06-24 | 12.10 | $11.51 | 1.2M |
| 2024-06-21 | 12.38 | $12.44 | 6.2M |
| 2024-06-20 | 12.44 | $12.23 | 724700 |
| 2024-06-18 | 12.58 | $12.05 | 793306 |
| 2024-06-17 | 12.81 | $12.23 | 713400 |
| 2024-06-14 | 13.04 | $12.42 | 488937 |
| 2024-06-13 | 13.26 | $12.94 | 472500 |
| 2024-06-12 | 13.36 | $13.07 | 523042 |
| 2024-06-11 | 13.45 | $13.25 | 554691 |
| 2024-06-10 | 13.49 | $13.25 | 783828 |
| 2024-06-07 | 13.54 | $13.24 | 382702 |
| 2024-06-06 | 13.60 | $13.49 | 322904 |
| 2024-06-05 | 13.59 | $13.47 | 503011 |
| 2024-06-04 | 13.58 | $13.55 | 872002 |
| 2024-06-03 | 13.55 | $13.53 | 736100 |
| 2024-05-31 | 13.50 | $13.35 | 1.4M |
| 2024-05-30 | 13.50 | $13.16 | 378129 |
| 2024-05-29 | 13.56 | $13.04 | 398314 |
| 2024-05-28 | 13.66 | $13.35 | 476500 |
| 2024-05-24 | 13.68 | $13.24 | 639200 |
| 2024-05-23 | 13.73 | $13.24 | 488524 |
| 2024-05-22 | 13.79 | $13.64 | 423813 |
| 2024-05-21 | 13.73 | $13.41 | 489333 |
| 2024-05-20 | 13.73 | $13.48 | 538249 |
| 2024-05-17 | 13.69 | $13.65 | 529537 |
| 2024-05-16 | 13.58 | $13.86 | 581831 |
| 2024-05-15 | 13.37 | $13.59 | 833993 |
| 2024-05-14 | 13.20 | $13.89 | 688900 |
| 2024-05-13 | 12.89 | $13.51 | 907647 |
| 2024-05-10 | 12.62 | $13.22 | 1.3M |
| 2024-05-09 | 12.40 | $12.78 | 967500 |
| 2024-05-08 | 12.26 | $12.42 | 757200 |
| 2024-05-07 | 12.20 | $12.25 | 486447 |
| 2024-05-06 | 12.19 | $12.20 | 415847 |
| 2024-05-03 | 12.20 | $12.41 | 444068 |
| 2024-05-02 | 12.14 | $12.15 | 453400 |
| 2024-05-01 | 12.16 | $11.83 | 520700 |
| 2024-04-30 | 12.28 | $11.76 | 661400 |
| 2024-04-29 | 12.45 | $12.28 | 469629 |
| 2024-04-26 | 12.50 | $12.31 | 429626 |
| 2024-04-25 | 12.54 | $12.24 | 470633 |
| 2024-04-24 | 12.63 | $12.47 | 440033 |
| 2024-04-23 | 12.65 | $12.75 | 568329 |
| 2024-04-22 | 12.60 | $12.64 | 558150 |
| 2024-04-19 | 12.56 | $13.01 | 516555 |
| 2024-04-18 | 12.41 | $12.70 | 788400 |
| 2024-04-17 | 12.32 | $12.36 | 504824 |
| 2024-04-16 | 12.32 | $12.28 | 574700 |
| 2024-04-15 | 12.36 | $12.01 | 795700 |
| 2024-04-12 | 12.49 | $12.05 | 540600 |
| 2024-04-11 | 12.63 | $12.25 | 555391 |
| 2024-04-10 | 12.75 | $12.20 | 653400 |
| 2024-04-09 | 12.91 | $12.99 | 366839 |
| 2024-04-08 | 12.86 | $12.53 | 456600 |
| 2024-04-05 | 12.95 | $12.52 | 621100 |
| 2024-04-04 | 13.05 | $12.48 | 410640 |
| 2024-04-03 | 13.20 | $12.89 | 390224 |
| 2024-04-02 | 13.24 | $13.14 | 488068 |
| 2024-04-01 | 13.21 | $13.48 | 435000 |
| 2024-03-28 | 13.07 | $13.83 | 446800 |
| 2024-03-27 | 12.80 | $13.75 | 622700 |
| 2024-03-26 | 12.49 | $12.84 | 482700 |
| 2024-03-25 | 12.40 | $12.50 | 515244 |
| 2024-03-22 | 12.41 | $12.30 | 464543 |
| 2024-03-21 | 12.50 | $12.69 | 664977 |
| 2024-03-20 | 12.49 | $12.71 | 595900 |
| 2024-03-19 | 12.47 | $12.61 | 654000 |
| 2024-03-18 | 12.50 | $12.86 | 871500 |
| 2024-03-15 | 12.46 | $13.25 | 4.4M |
| 2024-03-14 | 12.30 | $12.83 | 985518 |
| 2024-03-13 | 12.26 | $13.20 | 846645 |
| 2024-03-12 | 12.09 | $13.06 | 954844 |
| 2024-03-11 | 11.96 | $13.13 | 965234 |
| 2024-03-08 | 11.79 | $12.74 | 570700 |
| 2024-03-07 | 11.73 | $12.80 | 714903 |
| 2024-03-06 | 11.65 | $12.82 | 683100 |
| 2024-03-05 | 11.58 | $12.57 | 584561 |
| 2024-03-04 | 11.61 | $12.80 | 987788 |
| 2024-03-01 | 11.59 | $12.64 | 590936 |
| 2024-02-29 | 11.64 | $12.50 | 1.0M |
| 2024-02-28 | 11.79 | $12.38 | 779900 |
| 2024-02-27 | 12.03 | $12.37 | 593621 |
| 2024-02-26 | 12.37 | $12.34 | 822135 |
| 2024-02-23 | 12.82 | $12.58 | 818447 |
| 2024-02-22 | 13.32 | $12.29 | 909511 |
| 2024-02-21 | 14.05 | $12.66 | 1.2M |
| 2024-02-20 | 14.85 | $13.03 | 1.5M |
| 2024-02-16 | 15.73 | $13.69 | 2.2M |
| 2024-02-15 | 16.61 | $13.82 | 3.0M |
| 2024-02-14 | 17.65 | $17.43 | 905844 |
| 2024-02-13 | 17.78 | $17.39 | 897109 |
| 2024-02-12 | 17.95 | $18.72 | 757853 |
| 2024-02-09 | 17.75 | $17.60 | 774000 |
| 2024-02-08 | 17.85 | $17.82 | 878648 |
| 2024-02-07 | 17.92 | $17.44 | 649700 |
| 2024-02-06 | 18.12 | $17.75 | 544313 |
| 2024-02-05 | 18.27 | $17.72 | 582000 |
| 2024-02-02 | 18.47 | $18.16 | 414400 |
| 2024-02-01 | 18.57 | $18.88 | 418900 |
| 2024-01-31 | 18.46 | $18.56 | 1.9M |
| 2024-01-30 | 18.43 | $18.69 | 498600 |
| 2024-01-29 | 18.35 | $18.86 | 546200 |
| 2024-01-26 | 18.21 | $18.76 | 382900 |
| 2024-01-25 | 18.07 | $18.96 | 479854 |
| 2024-01-24 | 17.83 | $18.29 | 476825 |
| 2024-01-23 | 17.76 | $18.29 | 685437 |
| 2024-01-22 | 17.68 | $18.01 | 770400 |
| 2024-01-19 | 17.68 | $17.38 | 724713 |
| 2024-01-18 | 17.89 | $17.37 | 526800 |
| 2024-01-17 | 18.15 | $17.28 | 539000 |
| 2024-01-16 | 18.49 | $17.66 | 526835 |
| 2024-01-12 | 18.80 | $18.12 | 369902 |
| 2024-01-11 | 19.03 | $18.46 | 551131 |
| 2024-01-10 | 19.19 | $18.77 | 511115 |
| 2024-01-09 | 19.30 | $18.49 | 487014 |
| 2024-01-08 | 19.51 | $18.99 | 437100 |
| 2024-01-05 | 19.60 | $18.63 | 441500 |
| 2024-01-04 | 19.82 | $18.93 | 615109 |
| 2024-01-03 | 19.98 | $19.24 | 949110 |
| 2024-01-02 | 20.08 | $20.32 | 632200 |
| 2023-12-29 | 19.83 | $19.42 | 530700 |
| 2023-12-28 | 19.82 | $19.38 | 380300 |
| 2023-12-27 | 19.79 | $19.25 | 449600 |
| 2023-12-26 | 19.80 | $19.22 | 373200 |
| 2023-12-22 | 19.80 | $19.34 | 370100 |
| 2023-12-21 | 19.75 | $19.59 | 472046 |
| 2023-12-20 | 19.61 | $19.29 | 678100 |
| 2023-12-19 | 19.51 | $19.68 | 825500 |
| 2023-12-18 | 19.25 | $19.28 | 567727 |
| 2023-12-15 | 19.05 | $19.35 | 4.4M |
| 2023-12-14 | 18.78 | $19.79 | 711873 |
| 2023-12-13 | 18.31 | $19.10 | 754848 |
| 2023-12-12 | 17.94 | $18.22 | 508500 |
| 2023-12-11 | 17.76 | $18.09 | 702443 |
| 2023-12-08 | 17.59 | $17.74 | 391200 |
| 2023-12-07 | 17.48 | $18.03 | 413800 |
| 2023-12-06 | 17.27 | $17.53 | 463118 |
| 2023-12-05 | 17.16 | $17.19 | 426800 |
| 2023-12-04 | 17.15 | $17.62 | 441100 |
| 2023-12-01 | 17.00 | $17.56 | 537800 |
| 2023-11-30 | 16.83 | $17.02 | 509620 |
| 2023-11-29 | 16.81 | $16.75 | 434100 |
| 2023-11-28 | 16.88 | $16.62 | 398900 |
| 2023-11-27 | 17.00 | $16.67 | 367800 |
| 2023-11-24 | 17.15 | $17.27 | 213640 |
| 2023-11-22 | 17.15 | $16.96 | 432000 |
| 2023-11-21 | 17.24 | $17.18 | 520700 |
| 2023-11-20 | 17.30 | $17.53 | 574518 |
| 2023-11-17 | 17.27 | $18.00 | 583300 |
| 2023-11-16 | 17.08 | $17.75 | 541530 |
| 2023-11-15 | 16.95 | $18.21 | 905336 |
| 2023-11-14 | 16.65 | $17.71 | 555700 |
| 2023-11-13 | 16.46 | $16.33 | 448700 |
| 2023-11-10 | 16.68 | $16.52 | 455933 |
| 2023-11-09 | 16.90 | $16.60 | 501298 |
| 2023-11-08 | 17.17 | $16.38 | 464400 |
| 2023-11-07 | 17.57 | $17.22 | 578300 |
| 2023-11-06 | 17.81 | $17.35 | 728700 |
| 2023-11-03 | 18.07 | $17.99 | 884631 |
| 2023-11-02 | 18.20 | $16.86 | 1.5M |
| 2023-11-01 | 18.72 | $18.62 | 750822 |
| 2023-10-31 | 18.81 | $18.99 | 735400 |
| 2023-10-30 | 18.81 | $19.11 | 490400 |
| 2023-10-27 | 18.79 | $18.48 | 508004 |
| 2023-10-26 | 18.96 | $19.29 | 470713 |
| 2023-10-25 | 18.93 | $19.33 | 422900 |
| 2023-10-24 | 18.89 | $19.37 | 393132 |
| 2023-10-23 | 18.84 | $19.16 | 567800 |
| 2023-10-20 | 18.86 | $19.51 | 701318 |
| 2023-10-19 | 18.78 | $19.74 | 873311 |
| 2023-10-18 | 18.63 | $19.61 | 413000 |
| 2023-10-17 | 18.51 | $19.47 | 588900 |
| 2023-10-16 | 18.43 | $19.15 | 750100 |
| 2023-10-13 | 18.45 | $18.35 | 507900 |
| 2023-10-12 | 18.75 | $18.36 | 659620 |
| 2023-10-11 | 19.13 | $18.96 | 419030 |
| 2023-10-10 | 19.43 | $19.52 | 489100 |
| 2023-10-09 | 19.63 | $19.29 | 524100 |
| 2023-10-06 | 19.97 | $19.39 | 672832 |
| 2023-10-05 | 20.38 | $19.46 | 473500 |
| 2023-10-04 | 20.87 | $20.39 | 481356 |
| 2023-10-03 | 21.18 | $20.70 | 473113 |
| 2023-10-02 | 21.48 | $20.76 | 872100 |
| 2023-09-29 | 21.85 | $21.21 | 552425 |
| 2023-09-28 | 22.15 | $21.54 | 646724 |
| 2023-09-27 | 22.44 | $21.02 | 779500 |
| 2023-09-26 | 22.95 | $21.57 | 484300 |
| 2023-09-25 | 23.41 | $22.77 | 441500 |
| 2023-09-22 | 23.60 | $23.28 | 434496 |
| 2023-09-21 | 23.66 | $23.85 | 392607 |
| 2023-09-20 | 23.57 | $23.86 | 408028 |
| 2023-09-19 | 23.45 | $23.73 | 459340 |
| 2023-09-18 | 23.35 | $23.67 | 449005 |
| 2023-09-15 | 23.26 | $24.01 | 2.7M |
| 2023-09-14 | 23.04 | $23.95 | 454700 |
| 2023-09-13 | 22.81 | $23.15 | 592012 |
| 2023-09-12 | 22.79 | $22.77 | 466953 |
| 2023-09-11 | 22.90 | $23.02 | 503200 |
| 2023-09-08 | 22.97 | $23.20 | 348838 |
| 2023-09-07 | 23.01 | $22.95 | 500217 |
| 2023-09-06 | 23.15 | $23.21 | 465000 |
| 2023-09-05 | 23.25 | $23.35 | 436418 |
| 2023-09-01 | 23.35 | $23.99 | 330100 |
| 2023-08-31 | 23.28 | $23.89 | 376800 |
| 2023-08-30 | 23.24 | $24.31 | 427476 |
| 2023-08-29 | 23.08 | $23.82 | 362400 |
| 2023-08-28 | 23.07 | $23.73 | 438148 |
| 2023-08-25 | 23.10 | $23.76 | 484318 |
| 2023-08-24 | 23.16 | $23.32 | 800618 |
| 2023-08-23 | 23.39 | $23.60 | 435100 |
| 2023-08-22 | 23.61 | $24.02 | 370000 |
| 2023-08-21 | 23.77 | $24.15 | 459039 |
| 2023-08-18 | 23.95 | $24.34 | 481400 |
| 2023-08-17 | 24.14 | $24.20 | 643622 |
| 2023-08-16 | 24.44 | $24.30 | 337000 |
| 2023-08-15 | 24.80 | $24.84 | 328600 |
| 2023-08-14 | 25.09 | $25.31 | 576104 |
| 2023-08-11 | 25.32 | $25.19 | 444557 |
| 2023-08-10 | 25.67 | $25.37 | 429031 |
| 2023-08-09 | 26.07 | $25.26 | 523700 |
| 2023-08-08 | 26.61 | $25.72 | 534384 |
| 2023-08-07 | 27.14 | $26.63 | 567328 |
| 2023-08-04 | 27.52 | $26.24 | 879300 |
| 2023-08-03 | 28.13 | $26.86 | 729600 |
| 2023-08-02 | 28.69 | $27.47 | 1.0M |
| 2023-08-01 | 29.19 | $29.74 | 1.1M |
| 2023-07-31 | 29.09 | $29.39 | 8.1M |
| 2023-07-28 | 29.10 | $29.92 | 982404 |
| 2023-07-27 | 28.95 | $29.63 | 775342 |
| 2023-07-26 | 28.87 | $30.02 | 910000 |
| 2023-07-25 | 28.67 | $29.89 | 868805 |
| 2023-07-24 | 28.48 | $28.90 | 790300 |
| 2023-07-21 | 28.59 | $28.64 | 663944 |
| 2023-07-20 | 28.83 | $29.04 | 698850 |
| 2023-07-19 | 29.01 | $29.48 | 791271 |
| 2023-07-18 | 29.11 | $29.12 | 800903 |
| 2023-07-17 | 29.38 | $28.75 | 913111 |
| 2023-07-14 | 29.84 | $29.42 | 769435 |
| 2023-07-13 | 30.21 | $30.06 | 749600 |
| 2023-07-12 | 30.48 | $29.67 | 891019 |
| 2023-07-11 | 30.95 | $29.79 | 666321 |
| 2023-07-10 | 31.49 | $29.92 | 897626 |
| 2023-07-07 | 32.13 | $30.69 | 1.5M |
| 2023-07-06 | 32.68 | $32.46 | 553212 |
| 2023-07-05 | 32.80 | $33.17 | 1.1M |
| 2023-07-03 | 32.72 | $33.54 | 1.7M |
| 2023-06-30 | 32.52 | $33.20 | 1.2M |
| 2023-06-29 | 32.39 | $33.04 | 434900 |
| 2023-06-28 | 32.29 | $32.65 | 455600 |
| 2023-06-27 | 32.31 | $32.79 | 340439 |
| 2023-06-26 | 32.31 | $32.66 | 503900 |
| 2023-06-23 | 32.36 | $32.11 | 1.3M |
| 2023-06-22 | 32.62 | $32.51 | 788246 |
| 2023-06-21 | 32.82 | $32.80 | 592142 |
| 2023-06-20 | 32.98 | $32.66 | 881527 |
| 2023-06-16 | 33.25 | $33.52 | 2.0M |
| 2023-06-15 | 33.31 | $33.43 | 608400 |
| 2023-06-14 | 33.43 | $33.45 | 1.5M |
| 2023-06-13 | 33.58 | $33.48 | 545900 |
| 2023-06-12 | 33.78 | $33.70 | 942441 |
| 2023-06-09 | 33.96 | $34.47 | 324900 |
| 2023-06-08 | 33.96 | $35.19 | 232400 |
| 2023-06-07 | 33.74 | $35.45 | 480100 |
| 2023-06-06 | 33.41 | $34.63 | 303300 |
| 2023-06-05 | 33.29 | $33.74 | 331029 |
| 2023-06-02 | 33.45 | $34.64 | 408400 |
| 2023-06-01 | 33.39 | $33.62 | 385513 |
| 2023-05-31 | 33.66 | $33.33 | 423647 |
| 2023-05-30 | 34.11 | $34.00 | 306000 |
| 2023-05-26 | 34.48 | $34.55 | 338143 |
| 2023-05-25 | 34.77 | $34.60 | 248000 |
| 2023-05-24 | 35.13 | $34.84 | 281420 |
| 2023-05-23 | 35.52 | $35.21 | 438800 |
| 2023-05-22 | 35.90 | $35.66 | 395918 |
| 2023-05-19 | 36.24 | $36.25 | 507640 |
| 2023-05-18 | 36.48 | $36.43 | 298105 |
| 2023-05-17 | 36.74 | $36.71 | 295900 |
| 2023-05-16 | 36.99 | $36.60 | 272116 |
| 2023-05-15 | 37.34 | $37.42 | 212700 |
| 2023-05-12 | 37.52 | $37.10 | 215049 |
| 2023-05-11 | 37.86 | $37.58 | 197033 |
| 2023-05-10 | 38.13 | $37.29 | 241428 |
| 2023-05-09 | 38.56 | $37.67 | 181600 |
| 2023-05-08 | 38.98 | $38.19 | 199500 |
| 2023-05-05 | 39.34 | $38.87 | 273600 |
| 2023-05-04 | 39.56 | $38.40 | 491100 |
| 2023-05-03 | 39.99 | $39.72 | 486849 |
| 2023-05-02 | 40.09 | $39.86 | 431600 |
| 2023-05-01 | 40.17 | $40.04 | 263600 |
| 2023-04-28 | 40.21 | $39.46 | 1.6M |
| 2023-04-27 | 40.44 | $39.49 | 351400 |
| 2023-04-26 | 40.71 | $39.53 | 297600 |
| 2023-04-25 | 41.03 | $39.83 | 218906 |
| 2023-04-24 | 41.31 | $41.02 | 209300 |
| 2023-04-21 | 41.27 | $41.37 | 250800 |
| 2023-04-20 | 41.10 | $41.16 | 216121 |
| 2023-04-19 | 40.96 | $40.86 | 238300 |
| 2023-04-18 | 40.87 | $40.92 | 289903 |
| 2023-04-17 | 40.74 | $40.65 | 248600 |
| 2023-04-14 | 40.66 | $40.49 | 236613 |
| 2023-04-13 | 40.61 | $40.68 | 276000 |
| 2023-04-12 | 40.47 | $40.49 | 337124 |
| 2023-04-11 | 40.37 | $41.10 | 309622 |
| 2023-04-10 | 40.05 | $40.91 | 413016 |
| 2023-04-06 | 39.71 | $40.34 | 288027 |
| 2023-04-05 | 39.49 | $40.00 | 252546 |
| 2023-04-04 | 39.32 | $39.74 | 346000 |
| 2023-04-03 | 39.20 | $40.42 | 390922 |
| 2023-03-31 | 38.85 | $39.31 | 353522 |
| 2023-03-30 | 38.78 | $39.20 | 209495 |
| 2023-03-29 | 38.74 | $39.50 | 182704 |
| 2023-03-28 | 38.61 | $39.66 | 238530 |
| 2023-03-27 | 38.40 | $39.69 | 266600 |
| 2023-03-24 | 38.16 | $38.94 | 271800 |
| 2023-03-23 | 38.12 | $38.41 | 210407 |
| 2023-03-22 | 38.25 | $38.17 | 370311 |
| 2023-03-21 | 38.50 | $38.93 | 531624 |
| 2023-03-20 | 38.59 | $39.38 | 608210 |
| 2023-03-17 | 38.57 | $38.20 | 1.7M |
| 2023-03-16 | 38.94 | $39.49 | 355800 |
| 2023-03-15 | 39.00 | $38.85 | 514122 |
| 2023-03-14 | 39.29 | $40.49 | 448624 |
| 2023-03-13 | 39.15 | $39.54 | 439030 |
| 2023-03-10 | 39.29 | $39.24 | 305939 |
| 2023-03-09 | 39.57 | $39.59 | 335100 |
| 2023-03-08 | 39.83 | $39.74 | 217349 |
| 2023-03-07 | 40.11 | $39.69 | 285326 |
| 2023-03-06 | 40.49 | $40.01 | 336900 |
| 2023-03-03 | 40.85 | $41.88 | 363300 |
| 2023-03-02 | 40.73 | $41.13 | 367537 |
| 2023-03-01 | 40.82 | $40.70 | 553226 |
| 2023-02-28 | 41.09 | $39.84 | 1.1M |
| 2023-02-27 | 41.69 | $41.50 | 556912 |
| 2023-02-24 | 41.92 | $40.87 | 374500 |
| 2023-02-23 | 42.40 | $41.32 | 510000 |
| 2023-02-22 | 42.85 | $41.46 | 604839 |
| 2023-02-21 | 43.35 | $41.53 | 475823 |
| 2023-02-17 | 43.94 | $43.75 | 660719 |
| 2023-02-16 | 43.95 | $43.47 | 1.1M |
| 2023-02-15 | 44.05 | $45.38 | 735879 |
| 2023-02-14 | 43.56 | $43.32 | 315649 |
| 2023-02-13 | 43.60 | $43.74 | 274200 |
| 2023-02-10 | 43.52 | $42.54 | 279100 |
| 2023-02-09 | 43.80 | $43.03 | 347904 |
| 2023-02-08 | 43.97 | $43.90 | 311001 |
| 2023-02-07 | 43.90 | $44.32 | 423302 |
| 2023-02-06 | 43.67 | $43.41 | 289400 |
| 2023-02-03 | 43.67 | $44.23 | 545900 |
| 2023-02-02 | 43.40 | $43.93 | 445800 |
| 2023-02-01 | 43.16 | $44.28 | 476809 |
| 2023-01-31 | 42.75 | $42.88 | 4.5M |
| 2023-01-30 | 42.69 | $42.29 | 606010 |
| 2023-01-27 | 42.81 | $42.56 | 391322 |
| 2023-01-26 | 42.85 | $42.91 | 623500 |
| 2023-01-25 | 42.79 | $43.77 | 702006 |
| 2023-01-24 | 42.44 | $43.78 | 463400 |
| 2023-01-23 | 42.01 | $42.14 | 421622 |
| 2023-01-20 | 42.00 | $42.12 | 479128 |
| 2023-01-19 | 41.99 | $40.65 | 610313 |
| 2023-01-18 | 42.44 | $41.21 | 418600 |
| 2023-01-17 | 42.81 | $41.87 | 284737 |
| 2023-01-13 | 43.05 | $41.75 | 396800 |
| 2023-01-12 | 43.36 | $42.62 | 457800 |
| 2023-01-11 | 43.45 | $42.64 | 445827 |
| 2023-01-10 | 43.55 | $44.01 | 397300 |
| 2023-01-09 | 43.21 | $43.60 | 412835 |
| 2023-01-06 | 42.92 | $43.28 | 332925 |
| 2023-01-05 | 42.65 | $42.94 | 321900 |
| 2023-01-04 | 42.42 | $42.54 | 508000 |
| 2023-01-03 | 42.25 | $42.25 | 519921 |
| 2022-12-30 | 42.13 | $42.16 | 402700 |
| 2022-12-29 | 41.99 | $42.34 | 444200 |
| 2022-12-28 | 41.76 | $41.61 | 448900 |
| 2022-12-27 | 41.70 | $42.52 | 365000 |
| 2022-12-23 | 41.32 | $41.57 | 417033 |
| 2022-12-22 | 41.16 | $41.48 | 599800 |
| 2022-12-21 | 40.98 | $41.29 | 442629 |
| 2022-12-20 | 40.81 | $40.43 | 481500 |
| 2022-12-19 | 40.87 | $39.61 | 418300 |
| 2022-12-16 | 41.19 | $40.33 | 1.4M |
| 2022-12-15 | 41.34 | $39.66 | 402748 |
| 2022-12-14 | 41.73 | $41.48 | 384432 |
| 2022-12-13 | 41.61 | $41.33 | 593904 |
| 2022-12-12 | 41.49 | $40.63 | 494100 |
| 2022-12-09 | 41.55 | $39.65 | 548200 |
| 2022-12-08 | 41.92 | $40.52 | 460500 |
| 2022-12-07 | 42.06 | $40.98 | 459212 |
| 2022-12-06 | 42.07 | $41.35 | 302115 |
| 2022-12-05 | 41.94 | $41.62 | 408300 |
| 2022-12-02 | 41.67 | $42.19 | 484900 |
| 2022-12-01 | 41.14 | $40.84 | 647800 |
| 2022-11-30 | 40.89 | $41.71 | 11.3M |
| 2022-11-29 | 40.29 | $42.45 | 1.5M |
| 2022-11-28 | 39.30 | $40.00 | 551674 |
| 2022-11-25 | 38.86 | $38.84 | 185700 |
| 2022-11-23 | 38.67 | $38.54 | 456700 |
| 2022-11-22 | 38.53 | $39.36 | 443624 |
| 2022-11-21 | 38.08 | $37.79 | 334000 |
| 2022-11-18 | 38.03 | $38.38 | 415638 |
| 2022-11-17 | 37.76 | $37.81 | 402028 |
| 2022-11-16 | 37.61 | $37.49 | 346300 |
| 2022-11-15 | 37.53 | $38.09 | 525818 |
| 2022-11-14 | 37.22 | $37.78 | 628538 |
| 2022-11-11 | 36.95 | $38.81 | 446001 |
| 2022-11-10 | 36.29 | $37.82 | 647200 |
| 2022-11-09 | 35.79 | $35.51 | 553922 |
| 2022-11-08 | 35.93 | $35.30 | 672100 |
| 2022-11-07 | 36.16 | $35.49 | 925629 |
| 2022-11-04 | 36.39 | $34.15 | 1.3M |
| 2022-11-03 | 37.09 | $31.79 | 1.7M |
| 2022-11-02 | 38.69 | $36.71 | 447300 |
| 2022-11-01 | 39.07 | $39.17 | 613300 |
| 2022-10-31 | 38.74 | $38.19 | 4.2M |
| 2022-10-28 | 38.63 | $40.16 | 537400 |
| 2022-10-27 | 37.85 | $39.04 | 565800 |
| 2022-10-26 | 37.26 | $38.35 | 576100 |
| 2022-10-25 | 36.74 | $38.10 | 620406 |
| 2022-10-24 | 36.18 | $36.61 | 463700 |
| 2022-10-21 | 35.98 | $36.71 | 453846 |
| 2022-10-20 | 35.70 | $35.74 | 330125 |
| 2022-10-19 | 35.67 | $36.24 | 407700 |
| 2022-10-18 | 35.49 | $36.94 | 367916 |
| 2022-10-17 | 35.05 | $35.86 | 508931 |
| 2022-10-14 | 34.86 | $34.77 | 398900 |
| 2022-10-13 | 35.00 | $35.64 | 418935 |
| 2022-10-12 | 34.90 | $35.69 | 388115 |
| 2022-10-11 | 34.78 | $36.11 | 414213 |
| 2022-10-10 | 34.52 | $35.19 | 280100 |
| 2022-10-07 | 34.51 | $35.53 | 379100 |
| 2022-10-06 | 34.42 | $36.20 | 374400 |
| 2022-10-05 | 34.12 | $36.05 | 492616 |
| 2022-10-04 | 33.83 | $35.86 | 578100 |
| 2022-10-03 | 33.57 | $34.16 | 653109 |
| 2022-09-30 | 33.82 | $33.37 | 533938 |
| 2022-09-29 | 34.42 | $33.86 | 436209 |
| 2022-09-28 | 35.02 | $35.36 | 465300 |
| 2022-09-27 | 35.32 | $35.36 | 415711 |
| 2022-09-26 | 35.71 | $35.96 | 355300 |
| 2022-09-23 | 36.03 | $36.43 | 411700 |
| 2022-09-22 | 36.30 | $36.85 | 287700 |
| 2022-09-21 | 36.53 | $36.97 | 297521 |
| 2022-09-20 | 36.81 | $37.35 | 337735 |
| 2022-09-19 | 37.06 | $37.78 | 319000 |
| 2022-09-16 | 37.25 | $37.38 | 676718 |
| 2022-09-15 | 37.65 | $37.03 | 424239 |
| 2022-09-14 | 38.28 | $37.17 | 475100 |
| 2022-09-13 | 39.03 | $38.68 | 451900 |
| 2022-09-12 | 39.50 | $40.64 | 324500 |
| 2022-09-09 | 39.47 | $40.49 | 296200 |
| 2022-09-08 | 39.50 | $39.32 | 300212 |
| 2022-09-07 | 39.94 | $39.54 | 393312 |
| 2022-09-06 | 40.43 | $39.08 | 375227 |
| 2022-09-02 | 41.20 | $40.27 | 374202 |
| 2022-09-01 | 41.78 | $40.71 | 329700 |
| 2022-08-31 | 42.36 | $40.94 | 378200 |
| 2022-08-30 | 43.00 | $41.90 | 259115 |
| 2022-08-29 | 43.50 | $42.40 | 275900 |
| 2022-08-26 | 43.94 | $42.28 | 264100 |
| 2022-08-25 | 44.53 | $43.42 | 367723 |
| 2022-08-24 | 44.88 | $42.70 | 287200 |
| 2022-08-23 | 45.54 | $42.92 | 342900 |
| 2022-08-22 | 46.26 | $43.86 | 265600 |
| 2022-08-19 | 46.83 | $45.58 | 353000 |
| 2022-08-18 | 46.95 | $47.20 | 289100 |
| 2022-08-17 | 46.58 | $46.97 | 318910 |
| 2022-08-16 | 46.17 | $46.94 | 324001 |
| 2022-08-15 | 45.68 | $46.54 | 349700 |
| 2022-08-12 | 45.18 | $45.97 | 286600 |
| 2022-08-11 | 44.74 | $45.45 | 323213 |
| 2022-08-10 | 44.37 | $45.20 | 313845 |
| 2022-08-09 | 43.99 | $43.17 | 281811 |
| 2022-08-08 | 44.15 | $44.30 | 329507 |
| 2022-08-05 | 44.00 | $43.35 | 520423 |
| 2022-08-04 | 44.10 | $44.60 | 377600 |
| 2022-08-03 | 43.83 | $44.87 | 234237 |
| 2022-08-02 | 43.40 | $43.54 | 293200 |
| 2022-08-01 | 43.30 | $44.56 | 412500 |
| 2022-07-29 | 42.86 | $43.51 | 804600 |
| 2022-07-28 | 42.66 | $43.77 | 221934 |
| 2022-07-27 | 42.33 | $43.36 | 274335 |
| 2022-07-26 | 42.07 | $42.55 | 377209 |
| 2022-07-25 | 42.02 | $42.60 | 489700 |
| 2022-07-22 | 41.96 | $42.70 | 365428 |
| 2022-07-21 | 41.85 | $42.94 | 277618 |
| 2022-07-20 | 41.67 | $42.62 | 286200 |
| 2022-07-19 | 41.56 | $42.59 | 237900 |
| 2022-07-18 | 41.45 | $41.51 | 208757 |
| 2022-07-15 | 41.67 | $41.66 | 292900 |
| 2022-07-14 | 41.92 | $41.14 | 250025 |
| 2022-07-13 | 42.40 | $42.33 | 236220 |
| 2022-07-12 | 42.63 | $42.36 | 243000 |
| 2022-07-11 | 42.91 | $41.80 | 416300 |
| 2022-07-08 | 43.44 | $41.36 | 600900 |
| 2022-07-07 | 44.24 | $43.69 | 437038 |
| 2022-07-06 | 44.48 | $44.39 | 330833 |
| 2022-07-05 | 44.56 | $45.27 | 260300 |
| 2022-07-01 | 44.38 | $44.72 | 360300 |
| 2022-06-30 | 44.34 | $43.30 | 558334 |
| 2022-06-29 | 44.74 | $43.89 | 345518 |
| 2022-06-28 | 45.05 | $44.88 | 639105 |
| 2022-06-27 | 45.12 | $45.96 | 312200 |
| 2022-06-24 | 44.86 | $45.78 | 682428 |
| 2022-06-23 | 44.61 | $45.55 | 311809 |
| 2022-06-22 | 44.38 | $44.71 | 390000 |
| 2022-06-21 | 44.37 | $44.40 | 435542 |
| 2022-06-17 | 44.46 | $44.12 | 668200 |
| 2022-06-16 | 44.67 | $43.35 | 419547 |
| 2022-06-15 | 45.18 | $44.51 | 323400 |
| 2022-06-14 | 45.44 | $43.60 | 380200 |
| 2022-06-13 | 46.04 | $43.77 | 466846 |
| 2022-06-10 | 46.71 | $45.40 | 276000 |
| 2022-06-09 | 47.01 | $45.73 | 346247 |
| 2022-06-08 | 47.26 | $46.52 | 284700 |
| 2022-06-07 | 47.30 | $47.83 | 361145 |
| 2022-06-06 | 46.93 | $47.27 | 264500 |
| 2022-06-03 | 46.64 | $46.91 | 285609 |
| 2022-06-02 | 46.39 | $47.19 | 392301 |
| 2022-06-01 | 45.99 | $46.78 | 487947 |
| 2022-05-31 | 45.64 | $46.65 | 622500 |
| 2022-05-27 | 45.24 | $46.11 | 562600 |
| 2022-05-26 | 44.92 | $45.38 | 374838 |
| 2022-05-25 | 44.77 | $45.36 | 447232 |
| 2022-05-24 | 44.60 | $44.40 | 396700 |
| 2022-05-23 | 44.69 | $44.96 | 594700 |
| 2022-05-20 | 44.64 | $44.27 | 384500 |
| 2022-05-19 | 44.80 | $43.99 | 556700 |
| 2022-05-18 | 45.08 | $45.34 | 452400 |
| 2022-05-17 | 45.00 | $47.14 | 612215 |
| 2022-05-16 | 44.35 | $45.46 | 444743 |
| 2022-05-13 | 44.09 | $46.48 | 1.2M |
| 2022-05-12 | 43.46 | $45.02 | 665004 |
| 2022-05-11 | 43.18 | $42.79 | 804927 |
| 2022-05-10 | 43.56 | $44.55 | 704400 |
| 2022-05-09 | 43.48 | $44.78 | 620651 |
| 2022-05-06 | 43.34 | $44.48 | 714400 |
| 2022-05-05 | 43.28 | $43.38 | 1.1M |
| 2022-05-04 | 43.58 | $44.72 | 880621 |
| 2022-05-03 | 43.55 | $44.61 | 597729 |
| 2022-05-02 | 43.57 | $44.45 | 1.1M |
| 2022-04-29 | 43.68 | $42.64 | 3.9M |
| 2022-04-28 | 44.41 | $43.18 | 770500 |
| 2022-04-27 | 45.14 | $42.33 | 1.5M |
| 2022-04-26 | 46.33 | $42.54 | 978209 |
| 2022-04-25 | 47.72 | $45.98 | 989700 |
| 2022-04-22 | 48.33 | $45.33 | 861213 |
| 2022-04-21 | 49.28 | $47.50 | 555945 |
| 2022-04-20 | 49.75 | $48.96 | 463200 |
| 2022-04-19 | 49.85 | $48.46 | 586949 |
| 2022-04-18 | 50.11 | $47.37 | 834000 |
| 2022-04-14 | 50.76 | $51.27 | 379705 |
| 2022-04-13 | 50.30 | $50.95 | 363500 |
| 2022-04-12 | 49.82 | $50.29 | 381713 |
| 2022-04-11 | 49.43 | $50.16 | 420300 |
| 2022-04-08 | 48.99 | $49.67 | 470807 |
| 2022-04-07 | 48.60 | $48.57 | 341700 |
| 2022-04-06 | 48.46 | $48.19 | 390700 |
| 2022-04-05 | 48.40 | $48.77 | 423300 |
| 2022-04-04 | 48.14 | $49.12 | 426500 |
| 2022-04-01 | 47.71 | $48.82 | 661825 |
| 2022-03-31 | 47.27 | $47.88 | 370222 |
| 2022-03-30 | 47.04 | $47.52 | 281200 |
| 2022-03-29 | 46.87 | $48.66 | 309825 |
| 2022-03-28 | 46.31 | $47.69 | 344700 |
| 2022-03-25 | 45.95 | $46.69 | 291118 |
| 2022-03-24 | 45.83 | $46.21 | 248700 |
| 2022-03-23 | 45.84 | $45.88 | 231200 |
| 2022-03-22 | 45.98 | $47.61 | 245748 |
| 2022-03-21 | 45.62 | $46.96 | 259445 |
| 2022-03-18 | 45.41 | $47.53 | 1.8M |
| 2022-03-17 | 44.98 | $46.56 | 335632 |
| 2022-03-16 | 44.79 | $46.05 | 401541 |
| 2022-03-15 | 44.75 | $44.62 | 473700 |
| 2022-03-14 | 45.18 | $43.07 | 633202 |
| 2022-03-11 | 46.22 | $46.90 | 275000 |
| 2022-03-10 | 46.30 | $47.34 | 311603 |
| 2022-03-09 | 46.28 | $47.90 | 534800 |
| 2022-03-08 | 46.11 | $46.71 | 577600 |
| 2022-03-07 | 46.30 | $45.85 | 328401 |
| 2022-03-04 | 46.82 | $46.13 | 361691 |
| 2022-03-03 | 47.40 | $47.44 | 306400 |
| 2022-03-02 | 47.71 | $48.94 | 579608 |
| 2022-03-01 | 47.63 | $45.20 | 729000 |
| 2022-02-28 | 48.74 | $46.39 | 826945 |
| 2022-02-25 | 49.73 | $47.45 | 840703 |
| 2022-02-24 | 50.61 | $47.79 | 722711 |
| 2022-02-23 | 51.58 | $48.76 | 643102 |
| 2022-02-22 | 52.45 | $51.63 | 519512 |
| 2022-02-18 | 52.60 | $53.58 | 554800 |
| 2022-02-17 | 52.15 | $54.99 | 834400 |
| 2022-02-16 | 51.14 | $55.79 | 1.8M |
| 2022-02-15 | 49.67 | $49.65 | 838778 |
| 2022-02-14 | 49.82 | $49.77 | 857800 |
| 2022-02-11 | 49.97 | $50.01 | 557122 |
| 2022-02-10 | 50.08 | $50.43 | 465925 |
| 2022-02-09 | 50.10 | $50.63 | 408100 |
| 2022-02-08 | 50.06 | $50.70 | 373300 |
| 2022-02-07 | 49.99 | $51.29 | 414845 |
| 2022-02-04 | 49.74 | $50.27 | 415302 |
| 2022-02-03 | 49.75 | $50.20 | 468900 |
| 2022-02-02 | 49.81 | $51.44 | 604232 |
| 2022-02-01 | 49.49 | $51.06 | 783915 |
| 2022-01-31 | 49.23 | $48.19 | 7.6M |
| 2022-01-28 | 49.84 | $50.00 | 1.0M |
| 2022-01-27 | 50.02 | $48.91 | 948600 |
| 2022-01-26 | 50.60 | $48.17 | 1.3M |
| 2022-01-25 | 51.53 | $49.32 | 970700 |
| 2022-01-24 | 52.31 | $51.18 | 784300 |
| 2022-01-21 | 52.66 | $50.56 | 653844 |
| 2022-01-20 | 53.27 | $50.93 | 617444 |
| 2022-01-19 | 53.89 | $52.01 | 677600 |
| 2022-01-18 | 54.27 | $52.83 | 1.2M |
| 2022-01-14 | 54.46 | $54.26 | 523109 |
| 2022-01-13 | 54.20 | $52.97 | 426700 |
| 2022-01-12 | 54.27 | $52.68 | 576077 |
| 2022-01-11 | 54.42 | $53.72 | 436800 |
| 2022-01-10 | 54.23 | $53.43 | 510633 |
| 2022-01-07 | 54.06 | $53.63 | 447300 |
| 2022-01-06 | 53.75 | $54.16 | 369732 |
| 2022-01-05 | 53.17 | $53.29 | 522215 |
| 2022-01-04 | 52.71 | $53.20 | 365133 |
| 2022-01-03 | 52.14 | $52.38 | 562200 |
| 2021-12-31 | 51.67 | $50.75 | 453011 |
| 2021-12-30 | 51.59 | $51.08 | 286500 |
| 2021-12-29 | 51.36 | $52.18 | 322406 |
| 2021-12-28 | 50.69 | $51.06 | 283627 |
| 2021-12-27 | 50.21 | $50.45 | 399200 |
| 2021-12-23 | 49.78 | $49.50 | 414400 |
| 2021-12-22 | 49.54 | $50.08 | 351328 |
| 2021-12-21 | 49.03 | $49.41 | 498245 |
| 2021-12-20 | 48.61 | $49.75 | 763200 |
| 2021-12-17 | 47.96 | $49.54 | 1.7M |
| 2021-12-16 | 47.21 | $47.13 | 318200 |
| 2021-12-15 | 47.05 | $47.65 | 377141 |
| 2021-12-14 | 46.68 | $46.70 | 609300 |
| 2021-12-13 | 46.51 | $46.94 | 496500 |
| 2021-12-10 | 46.22 | $46.70 | 269700 |
| 2021-12-09 | 45.93 | $45.99 | 282150 |
| 2021-12-08 | 45.78 | $46.19 | 299500 |
| 2021-12-07 | 45.54 | $45.93 | 350500 |
| 2021-12-06 | 45.31 | $45.65 | 403421 |
| 2021-12-03 | 45.11 | $44.43 | 305431 |
| 2021-12-02 | 45.25 | $44.25 | 358800 |
| 2021-12-01 | 45.46 | $43.12 | 715100 |
| 2021-11-30 | 46.07 | $43.88 | 389400 |
| 2021-11-29 | 46.56 | $44.52 | 318505 |
| 2021-11-26 | 46.92 | $44.42 | 310100 |
| 2021-11-24 | 47.38 | $46.08 | 318544 |
| 2021-11-23 | 47.38 | $46.52 | 427810 |
| 2021-11-22 | 47.22 | $46.83 | 444900 |
| 2021-11-19 | 46.89 | $46.79 | 662700 |
| 2021-11-18 | 46.47 | $45.55 | 427047 |
| 2021-11-17 | 46.32 | $45.50 | 460128 |
| 2021-11-16 | 46.13 | $45.90 | 573931 |
| 2021-11-15 | 45.74 | $46.53 | 849600 |
| 2021-11-12 | 45.04 | $45.67 | 524500 |
| 2021-11-11 | 44.43 | $44.97 | 437100 |
| 2021-11-10 | 43.89 | $44.76 | 562600 |
| 2021-11-09 | 43.28 | $44.53 | 381002 |
| 2021-11-08 | 42.60 | $43.81 | 539200 |
| 2021-11-05 | 41.98 | $43.94 | 604622 |
| 2021-11-04 | 41.19 | $42.66 | 669600 |
| 2021-11-03 | 40.62 | $40.76 | 368500 |
| 2021-11-02 | 40.53 | $40.22 | 465900 |
| 2021-11-01 | 40.60 | $40.79 | 487900 |
| 2021-10-29 | 40.51 | $40.15 | 589000 |
| 2021-10-28 | 40.61 | $40.19 | 274767 |
| 2021-10-27 | 40.72 | $39.79 | 385000 |
| 2021-10-26 | 40.99 | $40.93 | 318305 |
| 2021-10-25 | 40.96 | $41.40 | 281400 |
| 2021-10-22 | 40.78 | $41.07 | 317000 |
| 2021-10-21 | 40.67 | $41.42 | 289209 |
| 2021-10-20 | 40.44 | $41.12 | 284300 |
| 2021-10-19 | 40.26 | $40.53 | 486700 |
| 2021-10-18 | 40.24 | $41.10 | 466100 |
| 2021-10-15 | 40.06 | $41.04 | 490800 |
| 2021-10-14 | 39.87 | $41.26 | 225639 |
| 2021-10-13 | 39.59 | $40.71 | 358100 |
| 2021-10-12 | 39.44 | $40.28 | 422347 |
| 2021-10-11 | 39.43 | $40.07 | 241000 |
| 2021-10-08 | 39.52 | $40.56 | 281200 |
| 2021-10-07 | 39.49 | $40.78 | 490100 |
| 2021-10-06 | 39.43 | $40.29 | 574536 |
| 2021-10-05 | 39.54 | $41.10 | 507600 |
| 2021-10-04 | 39.45 | $40.66 | 662505 |
| 2021-10-01 | 39.53 | $41.48 | 536100 |
| 2021-09-30 | 39.41 | $40.47 | 483900 |
| 2021-09-29 | 39.63 | $40.78 | 348727 |
| 2021-09-28 | 39.84 | $41.22 | 299000 |
| 2021-09-27 | 40.01 | $41.59 | 443142 |
| 2021-09-24 | 40.15 | $40.79 | 369334 |
| 2021-09-23 | 40.63 | $41.27 | 489100 |
| 2021-09-22 | 41.12 | $40.94 | 457400 |
| 2021-09-21 | 41.87 | $41.69 | 472346 |
| 2021-09-20 | 42.60 | $42.42 | 493749 |
| 2021-09-17 | 43.30 | $43.57 | 1.4M |
| 2021-09-16 | 43.84 | $41.71 | 697500 |
| 2021-09-15 | 45.14 | $42.16 | 533232 |
| 2021-09-14 | 46.61 | $43.38 | 670474 |
| 2021-09-13 | 48.06 | $47.30 | 500165 |
| 2021-09-10 | 48.60 | $47.37 | 371845 |
| 2021-09-09 | 49.26 | $47.86 | 519722 |
| 2021-09-08 | 49.93 | $49.54 | 239400 |
| 2021-09-07 | 50.23 | $50.38 | 237346 |
| 2021-09-03 | 50.34 | $50.47 | 245042 |
| 2021-09-02 | 50.47 | $50.27 | 302939 |
| 2021-09-01 | 50.70 | $51.07 | 223626 |
| 2021-08-31 | 50.74 | $50.62 | 877700 |
| 2021-08-30 | 50.94 | $50.60 | 253300 |
| 2021-08-27 | 51.21 | $51.84 | 290900 |
| 2021-08-26 | 51.16 | $50.82 | 275116 |
| 2021-08-25 | 51.44 | $51.77 | 250416 |
| 2021-08-24 | 51.49 | $51.79 | 219800 |
| 2021-08-23 | 51.56 | $51.81 | 176800 |
| 2021-08-20 | 51.65 | $51.63 | 314943 |
| 2021-08-19 | 51.83 | $50.82 | 336000 |
| 2021-08-18 | 52.32 | $51.09 | 282000 |
| 2021-08-17 | 52.84 | $51.90 | 322200 |
| 2021-08-16 | 53.24 | $52.47 | 382532 |
| 2021-08-13 | 53.54 | $53.76 | 271300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.74
2026-08-10
Close Price
$5.15
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.36
Average
44.92
Maximum
72.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 45.74 | $5.15 | 1.1M |
| 2026-08-07 | 53.35 | $5.49 | 514000 |
| 2026-08-06 | 45.79 | $5.19 | 833000 |
| 2026-08-05 | 46.51 | $5.22 | 449000 |
| 2026-08-04 | 49.19 | $5.33 | 619113 |
| 2026-08-03 | 44.50 | $5.16 | 371606 |
| 2026-07-31 | 45.20 | $5.19 | 282100 |
| 2026-07-30 | 46.11 | $5.23 | 297019 |
| 2026-07-29 | 47.49 | $5.29 | 453053 |
| 2026-07-28 | 46.48 | $5.25 | 626840 |
| 2026-07-27 | 43.64 | $5.14 | 452600 |
| 2026-07-24 | 42.05 | $5.08 | 393000 |
| 2026-07-23 | 42.05 | $5.08 | 540645 |
| 2026-07-22 | 44.51 | $5.21 | 455432 |
| 2026-07-21 | 45.48 | $5.26 | 484499 |
| 2026-07-20 | 46.84 | $5.33 | 559305 |
| 2026-07-17 | 44.82 | $5.24 | 456947 |
| 2026-07-16 | 47.69 | $5.39 | 548155 |
| 2026-07-15 | 42.58 | $5.17 | 634005 |
| 2026-07-14 | 37.29 | $4.97 | 724700 |
| 2026-07-13 | 42.92 | $5.27 | 946754 |
| 2026-07-10 | 41.81 | $5.23 | 724100 |
| 2026-07-09 | 38.99 | $5.13 | 456341 |
| 2026-07-08 | 37.55 | $5.08 | 543524 |
| 2026-07-07 | 39.13 | $5.17 | 683500 |
| 2026-07-06 | 35.40 | $5.04 | 666340 |
| 2026-07-02 | 34.52 | $5.01 | 814755 |
| 2026-07-01 | 38.50 | $5.25 | 798485 |
| 2026-06-30 | 39.04 | $5.28 | 726400 |
| 2026-06-29 | 38.77 | $5.27 | 1.3M |
| 2026-06-26 | 38.93 | $5.28 | 2.2M |
| 2026-06-25 | 29.30 | $4.94 | 575200 |
| 2026-06-24 | 31.68 | $5.11 | 563026 |
| 2026-06-23 | 32.41 | $5.16 | 590136 |
| 2026-06-22 | 27.30 | $5.00 | 601522 |
| 2026-06-18 | 27.54 | $5.02 | 2.2M |
| 2026-06-17 | 26.27 | $4.98 | 1.0M |
| 2026-06-16 | 27.06 | $5.05 | 984531 |
| 2026-06-15 | 28.21 | $5.15 | 762021 |
| 2026-06-12 | 32.39 | $5.47 | 521207 |
| 2026-06-11 | 31.49 | $5.44 | 641775 |
| 2026-06-10 | 31.20 | $5.43 | 599000 |
| 2026-06-09 | 31.32 | $5.44 | 513532 |
| 2026-06-08 | 27.99 | $5.32 | 672103 |
| 2026-06-05 | 28.54 | $5.37 | 454300 |
| 2026-06-04 | 27.19 | $5.32 | 970200 |
| 2026-06-03 | 26.12 | $5.28 | 921071 |
| 2026-06-02 | 29.38 | $5.60 | 655652 |
| 2026-06-01 | 29.72 | $5.63 | 829634 |
| 2026-05-29 | 31.51 | $5.79 | 665314 |
| 2026-05-28 | 34.08 | $6.00 | 492017 |
| 2026-05-27 | 34.33 | $6.02 | 629300 |
| 2026-05-26 | 31.18 | $5.89 | 770100 |
| 2026-05-22 | 31.62 | $5.93 | 517136 |
| 2026-05-21 | 31.15 | $5.91 | 822323 |
| 2026-05-20 | 29.56 | $5.84 | 713627 |
| 2026-05-19 | 26.31 | $5.70 | 794222 |
| 2026-05-18 | 27.70 | $5.86 | 789537 |
| 2026-05-15 | 30.15 | $6.12 | 688514 |
| 2026-05-14 | 31.79 | $6.28 | 703711 |
| 2026-05-13 | 31.79 | $6.28 | 876606 |
| 2026-05-12 | 34.67 | $6.55 | 652634 |
| 2026-05-11 | 35.58 | $6.63 | 954900 |
| 2026-05-08 | 42.60 | $7.16 | 784400 |
| 2026-05-07 | 39.61 | $7.02 | 640039 |
| 2026-05-06 | 44.66 | $7.34 | 542817 |
| 2026-05-05 | 44.45 | $7.33 | 509925 |
| 2026-05-04 | 38.21 | $7.05 | 723849 |
| 2026-05-01 | 40.36 | $7.19 | 420601 |
| 2026-04-30 | 42.14 | $7.30 | 433042 |
| 2026-04-29 | 38.40 | $7.14 | 506600 |
| 2026-04-28 | 42.12 | $7.37 | 355877 |
| 2026-04-27 | 44.06 | $7.48 | 338724 |
| 2026-04-24 | 45.13 | $7.54 | 330200 |
| 2026-04-23 | 43.38 | $7.46 | 380201 |
| 2026-04-22 | 43.55 | $7.47 | 493501 |
| 2026-04-21 | 43.55 | $7.47 | 406600 |
| 2026-04-20 | 49.50 | $7.82 | 362100 |
| 2026-04-17 | 51.02 | $7.90 | 434100 |
| 2026-04-16 | 46.12 | $7.65 | 375101 |
| 2026-04-15 | 48.71 | $7.79 | 317900 |
| 2026-04-14 | 47.72 | $7.74 | 357838 |
| 2026-04-13 | 42.86 | $7.51 | 263717 |
| 2026-04-10 | 43.03 | $7.52 | 467168 |
| 2026-04-09 | 44.83 | $7.63 | 386916 |
| 2026-04-08 | 43.61 | $7.57 | 314931 |
| 2026-04-07 | 37.46 | $7.29 | 406636 |
| 2026-04-06 | 40.94 | $7.52 | 403454 |
| 2026-04-02 | 38.33 | $7.41 | 643223 |
| 2026-04-01 | 37.14 | $7.36 | 391100 |
| 2026-03-31 | 35.22 | $7.28 | 424100 |
| 2026-03-30 | 32.28 | $7.16 | 388602 |
| 2026-03-27 | 31.55 | $7.13 | 411600 |
| 2026-03-26 | 33.03 | $7.26 | 337800 |
| 2026-03-25 | 33.37 | $7.29 | 395000 |
| 2026-03-24 | 30.39 | $7.16 | 498507 |
| 2026-03-23 | 30.69 | $7.19 | 596800 |
| 2026-03-20 | 29.14 | $7.12 | 1.7M |
| 2026-03-19 | 29.32 | $7.14 | 596300 |
| 2026-03-18 | 29.66 | $7.18 | 612700 |
| 2026-03-17 | 30.43 | $7.27 | 440901 |
| 2026-03-16 | 29.27 | $7.21 | 406515 |
| 2026-03-13 | 28.52 | $7.17 | 456897 |
| 2026-03-12 | 27.42 | $7.11 | 418700 |
| 2026-03-11 | 28.82 | $7.31 | 396324 |
| 2026-03-10 | 29.25 | $7.37 | 529900 |
| 2026-03-09 | 29.88 | $7.46 | 586944 |
| 2026-03-06 | 31.09 | $7.63 | 505000 |
| 2026-03-05 | 31.30 | $7.66 | 493314 |
| 2026-03-04 | 30.70 | $7.62 | 837102 |
| 2026-03-03 | 29.83 | $7.56 | 934333 |
| 2026-03-02 | 33.26 | $8.08 | 767914 |
| 2026-02-27 | 36.32 | $8.48 | 535913 |
| 2026-02-26 | 37.55 | $8.63 | 407427 |
| 2026-02-25 | 36.46 | $8.55 | 428136 |
| 2026-02-24 | 35.66 | $8.49 | 395794 |
| 2026-02-23 | 36.16 | $8.56 | 483599 |
| 2026-02-20 | 37.23 | $8.71 | 676102 |
| 2026-02-19 | 36.64 | $8.66 | 747533 |
| 2026-02-18 | 34.76 | $8.50 | 661443 |
| 2026-02-17 | 35.45 | $8.61 | 947737 |
| 2026-02-13 | 32.57 | $8.36 | 1.8M |
| 2026-02-12 | 47.42 | $10.21 | 500618 |
| 2026-02-11 | 46.92 | $10.17 | 353603 |
| 2026-02-10 | 44.29 | $9.96 | 521600 |
| 2026-02-09 | 43.54 | $9.90 | 411569 |
| 2026-02-06 | 54.15 | $10.81 | 525372 |
| 2026-02-05 | 49.81 | $10.47 | 548704 |
| 2026-02-04 | 48.44 | $10.37 | 381846 |
| 2026-02-03 | 47.77 | $10.32 | 441626 |
| 2026-02-02 | 50.40 | $10.53 | 278900 |
| 2026-01-30 | 51.42 | $10.61 | 435500 |
| 2026-01-29 | 51.80 | $10.64 | 730001 |
| 2026-01-28 | 44.92 | $10.10 | 637800 |
| 2026-01-27 | 52.89 | $10.70 | 576954 |
| 2026-01-26 | 57.93 | $11.01 | 705400 |
| 2026-01-23 | 58.79 | $11.06 | 740020 |
| 2026-01-22 | 58.44 | $11.03 | 543483 |
| 2026-01-21 | 59.56 | $11.10 | 494934 |
| 2026-01-20 | 59.13 | $11.06 | 455276 |
| 2026-01-16 | 67.22 | $11.54 | 510427 |
| 2026-01-15 | 65.35 | $11.34 | 428941 |
| 2026-01-14 | 62.04 | $11.02 | 299321 |
| 2026-01-13 | 57.33 | $10.63 | 405500 |
| 2026-01-12 | 54.88 | $10.45 | 265900 |
| 2026-01-09 | 53.17 | $10.33 | 226400 |
| 2026-01-08 | 53.03 | $10.32 | 248133 |
| 2026-01-07 | 49.58 | $10.08 | 310600 |
| 2026-01-06 | 52.32 | $10.26 | 444424 |
| 2026-01-05 | 42.81 | $9.69 | 620200 |
| 2026-01-02 | 42.81 | $9.69 | 497923 |
| 2025-12-31 | 41.52 | $9.62 | 370742 |
| 2025-12-30 | 42.70 | $9.71 | 357800 |
| 2025-12-29 | 42.96 | $9.73 | 371604 |
| 2025-12-26 | 44.36 | $9.84 | 244400 |
| 2025-12-24 | 47.14 | $10.05 | 193507 |
| 2025-12-23 | 46.83 | $10.03 | 366100 |
| 2025-12-22 | 47.74 | $10.10 | 453721 |
| 2025-12-19 | 49.97 | $10.27 | 1.2M |
| 2025-12-18 | 49.71 | $10.25 | 619728 |
| 2025-12-17 | 52.45 | $10.46 | 475738 |
| 2025-12-16 | 53.11 | $10.51 | 297500 |
| 2025-12-15 | 53.00 | $10.50 | 536600 |
| 2025-12-12 | 54.37 | $10.61 | 608100 |
| 2025-12-11 | 53.01 | $10.48 | 436100 |
| 2025-12-10 | 51.63 | $10.35 | 445548 |
| 2025-12-09 | 47.37 | $9.97 | 337500 |
| 2025-12-08 | 44.04 | $9.70 | 330734 |
| 2025-12-05 | 46.97 | $9.98 | 385546 |
| 2025-12-04 | 44.85 | $9.81 | 370000 |
| 2025-12-03 | 46.62 | $9.98 | 470500 |
| 2025-12-02 | 44.92 | $9.84 | 427000 |
| 2025-12-01 | 43.46 | $9.72 | 470927 |
| 2025-11-28 | 45.07 | $9.89 | 295141 |
| 2025-11-26 | 50.51 | $10.41 | 483981 |
| 2025-11-25 | 47.13 | $10.12 | 338400 |
| 2025-11-24 | 45.67 | $10.00 | 496699 |
| 2025-11-21 | 45.87 | $10.02 | 428700 |
| 2025-11-20 | 38.99 | $9.48 | 567420 |
| 2025-11-19 | 39.35 | $9.52 | 423100 |
| 2025-11-18 | 39.43 | $9.53 | 461700 |
| 2025-11-17 | 39.18 | $9.51 | 502746 |
| 2025-11-14 | 40.04 | $9.62 | 477007 |
| 2025-11-13 | 41.29 | $9.78 | 550076 |
| 2025-11-12 | 39.26 | $9.60 | 418908 |
| 2025-11-11 | 38.93 | $9.57 | 642470 |
| 2025-11-10 | 41.07 | $9.87 | 661700 |
| 2025-11-07 | 32.22 | $9.12 | 1.3M |
| 2025-11-06 | 47.75 | $10.83 | 524100 |
| 2025-11-05 | 51.32 | $11.09 | 397109 |
| 2025-11-04 | 43.44 | $10.58 | 396149 |
| 2025-11-03 | 45.07 | $10.70 | 519342 |
| 2025-10-31 | 45.34 | $10.72 | 401006 |
| 2025-10-30 | 43.74 | $10.62 | 335331 |
| 2025-10-29 | 44.11 | $10.65 | 435300 |
| 2025-10-28 | 45.19 | $10.74 | 352353 |
| 2025-10-27 | 47.66 | $10.94 | 437612 |
| 2025-10-24 | 48.67 | $11.02 | 264733 |
| 2025-10-23 | 47.48 | $10.93 | 263600 |
| 2025-10-22 | 46.56 | $10.86 | 330278 |
| 2025-10-21 | 46.43 | $10.85 | 261045 |
| 2025-10-20 | 45.82 | $10.80 | 338500 |
| 2025-10-17 | 44.50 | $10.69 | 317606 |
| 2025-10-16 | 44.15 | $10.66 | 352565 |
| 2025-10-15 | 43.70 | $10.62 | 393143 |
| 2025-10-14 | 43.78 | $10.63 | 421123 |
| 2025-10-13 | 41.97 | $10.46 | 444543 |
| 2025-10-10 | 40.14 | $10.29 | 613347 |
| 2025-10-09 | 46.26 | $11.04 | 445300 |
| 2025-10-08 | 48.31 | $11.26 | 342500 |
| 2025-10-07 | 46.78 | $11.11 | 594623 |
| 2025-10-06 | 49.97 | $11.45 | 431432 |
| 2025-10-03 | 49.19 | $11.37 | 726407 |
| 2025-10-02 | 52.57 | $11.72 | 399400 |
| 2025-10-01 | 55.57 | $12.01 | 494200 |
| 2025-09-30 | 57.50 | $12.19 | 504400 |
| 2025-09-29 | 56.63 | $12.08 | 429800 |
| 2025-09-26 | 58.29 | $12.24 | 727600 |
| 2025-09-25 | 56.47 | $12.00 | 540902 |
| 2025-09-24 | 55.47 | $11.87 | 868798 |
| 2025-09-23 | 60.22 | $12.34 | 1.7M |
| 2025-09-22 | 65.93 | $12.84 | 1.4M |
| 2025-09-19 | 60.61 | $12.09 | 1.3M |
| 2025-09-18 | 63.50 | $12.32 | 549070 |
| 2025-09-17 | 59.86 | $11.86 | 382800 |
| 2025-09-16 | 58.67 | $11.72 | 341120 |
| 2025-09-15 | 60.00 | $11.83 | 351800 |
| 2025-09-12 | 62.57 | $12.04 | 434000 |
| 2025-09-11 | 59.93 | $11.70 | 616200 |
| 2025-09-10 | 58.46 | $11.52 | 404700 |
| 2025-09-09 | 59.38 | $11.60 | 401906 |
| 2025-09-08 | 58.68 | $11.51 | 437503 |
| 2025-09-05 | 58.53 | $11.49 | 531100 |
| 2025-09-04 | 68.04 | $12.30 | 508339 |
| 2025-09-03 | 66.38 | $12.04 | 472215 |
| 2025-09-02 | 67.40 | $12.12 | 638500 |
| 2025-08-29 | 68.03 | $12.17 | 485119 |
| 2025-08-28 | 66.68 | $11.94 | 460782 |
| 2025-08-27 | 69.72 | $12.19 | 411410 |
| 2025-08-26 | 69.96 | $12.21 | 779705 |
| 2025-08-25 | 68.99 | $12.02 | 338929 |
| 2025-08-22 | 70.24 | $12.13 | 631014 |
| 2025-08-21 | 66.28 | $11.38 | 530445 |
| 2025-08-20 | 70.82 | $11.76 | 702908 |
| 2025-08-19 | 72.05 | $11.86 | 719130 |
| 2025-08-18 | 71.14 | $11.67 | 703047 |
| 2025-08-15 | 70.62 | $11.56 | 557818 |
| 2025-08-14 | 70.05 | $11.44 | 614546 |
| 2025-08-13 | 71.14 | $11.54 | 940356 |
| 2025-08-12 | 69.38 | $11.15 | 996113 |
| 2025-08-11 | 66.57 | $10.58 | 1.3M |
| 2025-08-08 | 55.25 | $8.93 | 1.1M |
| 2025-08-07 | 47.83 | $8.20 | 757214 |
| 2025-08-06 | 52.10 | $8.58 | 623900 |
| 2025-08-05 | 49.39 | $8.34 | 501200 |
| 2025-08-04 | 49.28 | $8.33 | 343900 |
| 2025-08-01 | 47.83 | $8.20 | 559100 |
| 2025-07-31 | 49.69 | $8.38 | 457400 |
| 2025-07-30 | 52.28 | $8.62 | 333400 |
| 2025-07-29 | 52.60 | $8.65 | 439812 |
| 2025-07-28 | 55.21 | $8.89 | 259700 |
| 2025-07-25 | 53.94 | $8.75 | 331400 |
| 2025-07-24 | 56.21 | $8.96 | 392000 |
| 2025-07-23 | 67.01 | $9.81 | 693400 |
| 2025-07-22 | 60.37 | $9.03 | 510136 |
| 2025-07-21 | 55.21 | $8.56 | 352305 |
| 2025-07-18 | 52.45 | $8.34 | 316404 |
| 2025-07-17 | 51.55 | $8.27 | 385931 |
| 2025-07-16 | 51.69 | $8.28 | 723234 |
| 2025-07-15 | 53.66 | $8.43 | 375457 |
| 2025-07-14 | 56.66 | $8.65 | 447000 |
| 2025-07-11 | 66.30 | $9.25 | 494320 |
| 2025-07-10 | 67.76 | $9.33 | 395340 |
| 2025-07-09 | 68.11 | $9.35 | 443900 |
| 2025-07-08 | 67.38 | $9.26 | 462400 |
| 2025-07-07 | 64.45 | $8.92 | 571022 |
| 2025-07-03 | 64.45 | $8.92 | 348531 |
| 2025-07-02 | 63.58 | $8.82 | 623902 |
| 2025-07-01 | 64.18 | $8.86 | 766530 |
| 2025-06-30 | 55.57 | $7.99 | 444037 |
| 2025-06-27 | 57.07 | $8.09 | 863145 |
| 2025-06-26 | 55.71 | $7.97 | 521448 |
| 2025-06-25 | 52.87 | $7.73 | 356900 |
| 2025-06-24 | 53.27 | $7.76 | 491306 |
| 2025-06-23 | 52.11 | $7.66 | 517750 |
| 2025-06-20 | 52.86 | $7.72 | 1.2M |
| 2025-06-18 | 52.43 | $7.68 | 355505 |
| 2025-06-17 | 53.48 | $7.77 | 459713 |
| 2025-06-16 | 55.60 | $7.95 | 453506 |
| 2025-06-13 | 51.66 | $7.56 | 362912 |
| 2025-06-12 | 56.95 | $7.99 | 305100 |
| 2025-06-11 | 58.27 | $8.09 | 466317 |
| 2025-06-10 | 62.09 | $8.37 | 477313 |
| 2025-06-09 | 59.09 | $8.04 | 530993 |
| 2025-06-06 | 58.03 | $7.93 | 309500 |
| 2025-06-05 | 56.58 | $7.78 | 357840 |
| 2025-06-04 | 57.85 | $7.88 | 551344 |
| 2025-06-03 | 59.49 | $8.01 | 517263 |
| 2025-06-02 | 63.72 | $8.33 | 870100 |
| 2025-05-30 | 68.03 | $8.63 | 1.2M |
| 2025-05-29 | 66.38 | $8.40 | 1.1M |
| 2025-05-28 | 57.34 | $7.41 | 547100 |
| 2025-05-27 | 59.80 | $7.57 | 568859 |
| 2025-05-23 | 56.34 | $7.26 | 592344 |
| 2025-05-22 | 57.25 | $7.32 | 217151 |
| 2025-05-21 | 56.81 | $7.28 | 303101 |
| 2025-05-20 | 61.47 | $7.59 | 340500 |
| 2025-05-19 | 60.06 | $7.45 | 750400 |
| 2025-05-16 | 62.06 | $7.58 | 379077 |
| 2025-05-15 | 61.02 | $7.47 | 326417 |
| 2025-05-14 | 59.58 | $7.32 | 522909 |
| 2025-05-13 | 61.15 | $7.43 | 646333 |
| 2025-05-12 | 61.29 | $7.44 | 1.3M |
| 2025-05-09 | 55.50 | $6.84 | 1.2M |
| 2025-05-08 | 46.97 | $6.16 | 864100 |
| 2025-05-07 | 40.42 | $5.75 | 684155 |
| 2025-05-06 | 40.77 | $5.78 | 598168 |
| 2025-05-05 | 42.40 | $5.92 | 470001 |
| 2025-05-02 | 45.74 | $6.19 | 488231 |
| 2025-05-01 | 45.29 | $6.16 | 521184 |
| 2025-04-30 | 47.43 | $6.33 | 652853 |
| 2025-04-29 | 43.39 | $6.06 | 542618 |
| 2025-04-28 | 39.80 | $5.84 | 553500 |
| 2025-04-25 | 38.63 | $5.77 | 440500 |
| 2025-04-24 | 37.80 | $5.72 | 520278 |
| 2025-04-23 | 34.46 | $5.52 | 546906 |
| 2025-04-22 | 34.64 | $5.54 | 554500 |
| 2025-04-21 | 34.89 | $5.57 | 702100 |
| 2025-04-17 | 33.50 | $5.48 | 746709 |
| 2025-04-16 | 34.51 | $5.61 | 875300 |
| 2025-04-15 | 37.23 | $5.94 | 498600 |
| 2025-04-14 | 38.55 | $6.09 | 975415 |
| 2025-04-11 | 39.79 | $6.23 | 1.2M |
| 2025-04-10 | 37.61 | $6.07 | 704460 |
| 2025-04-09 | 40.11 | $6.36 | 784600 |
| 2025-04-08 | 35.31 | $6.02 | 1.2M |
| 2025-04-07 | 36.97 | $6.22 | 694500 |
| 2025-04-04 | 38.87 | $6.44 | 527600 |
| 2025-04-03 | 42.57 | $6.83 | 444200 |
| 2025-04-02 | 45.75 | $7.13 | 372728 |
| 2025-04-01 | 46.75 | $7.22 | 366803 |
| 2025-03-31 | 47.18 | $7.26 | 397311 |
| 2025-03-28 | 46.71 | $7.22 | 314000 |
| 2025-03-27 | 49.75 | $7.51 | 551293 |
| 2025-03-26 | 42.65 | $6.93 | 491800 |
| 2025-03-25 | 41.57 | $6.85 | 677718 |
| 2025-03-24 | 46.70 | $7.34 | 757823 |
| 2025-03-21 | 51.23 | $7.71 | 2.3M |
| 2025-03-20 | 57.06 | $8.12 | 455708 |
| 2025-03-19 | 57.67 | $8.16 | 480800 |
| 2025-03-18 | 56.11 | $8.02 | 567920 |
| 2025-03-17 | 59.53 | $8.25 | 720823 |
| 2025-03-14 | 58.16 | $8.12 | 533935 |
| 2025-03-13 | 55.29 | $7.86 | 641560 |
| 2025-03-12 | 54.84 | $7.82 | 799517 |
| 2025-03-11 | 60.84 | $8.23 | 654723 |
| 2025-03-10 | 58.75 | $8.03 | 574077 |
| 2025-03-07 | 57.89 | $7.95 | 547300 |
| 2025-03-06 | 59.20 | $8.04 | 659439 |
| 2025-03-05 | 60.95 | $8.16 | 784115 |
| 2025-03-04 | 55.79 | $7.66 | 483106 |
| 2025-03-03 | 55.79 | $7.66 | 602030 |
| 2025-02-28 | 59.48 | $7.92 | 522900 |
| 2025-02-27 | 60.06 | $7.96 | 714803 |
| 2025-02-26 | 59.40 | $7.89 | 729342 |
| 2025-02-25 | 62.04 | $8.08 | 745337 |
| 2025-02-24 | 58.03 | $7.65 | 1.2M |
| 2025-02-21 | 57.53 | $7.60 | 716020 |
| 2025-02-20 | 59.26 | $7.73 | 938051 |
| 2025-02-19 | 60.59 | $7.83 | 1.3M |
| 2025-02-18 | 55.25 | $7.27 | 1.3M |
| 2025-02-14 | 59.20 | $7.56 | 3.6M |
| 2025-02-13 | 44.32 | $6.42 | 1.4M |
| 2025-02-12 | 42.57 | $6.32 | 441059 |
| 2025-02-11 | 44.56 | $6.47 | 448431 |
| 2025-02-10 | 44.56 | $6.47 | 511000 |
| 2025-02-07 | 41.78 | $6.30 | 594737 |
| 2025-02-06 | 44.27 | $6.50 | 371356 |
| 2025-02-05 | 43.30 | $6.44 | 376541 |
| 2025-02-04 | 44.15 | $6.51 | 397814 |
| 2025-02-03 | 42.79 | $6.42 | 405300 |
| 2025-01-31 | 44.27 | $6.55 | 540890 |
| 2025-01-30 | 48.97 | $6.93 | 335114 |
| 2025-01-29 | 48.56 | $6.90 | 410800 |
| 2025-01-28 | 48.81 | $6.92 | 468256 |
| 2025-01-27 | 49.66 | $6.99 | 502400 |
| 2025-01-24 | 48.45 | $6.89 | 363900 |
| 2025-01-23 | 51.38 | $7.14 | 588500 |
| 2025-01-22 | 50.12 | $7.03 | 596614 |
| 2025-01-21 | 53.61 | $7.32 | 637000 |
| 2025-01-17 | 50.08 | $7.01 | 405304 |
| 2025-01-16 | 49.13 | $6.93 | 439200 |
| 2025-01-15 | 48.55 | $6.88 | 557435 |
| 2025-01-14 | 48.44 | $6.87 | 602300 |
| 2025-01-13 | 48.01 | $6.83 | 1.1M |
| 2025-01-10 | 40.88 | $6.22 | 803206 |
| 2025-01-08 | 45.01 | $6.65 | 934700 |
| 2025-01-07 | 47.23 | $6.86 | 644208 |
| 2025-01-06 | 48.30 | $6.96 | 1.3M |
| 2025-01-03 | 55.10 | $7.53 | 3.5M |
| 2025-01-02 | 41.88 | $6.56 | 486333 |
| 2024-12-31 | 46.28 | $6.89 | 506201 |
| 2024-12-30 | 42.63 | $6.68 | 675804 |
| 2024-12-27 | 43.71 | $6.76 | 666528 |
| 2024-12-26 | 44.24 | $6.80 | 396239 |
| 2024-12-24 | 41.90 | $6.66 | 266339 |
| 2024-12-23 | 42.75 | $6.73 | 799700 |
| 2024-12-20 | 40.62 | $6.60 | 2.8M |
| 2024-12-19 | 43.84 | $6.87 | 884663 |
| 2024-12-18 | 46.02 | $7.04 | 679148 |
| 2024-12-17 | 49.90 | $7.32 | 757500 |
| 2024-12-16 | 50.63 | $7.37 | 680576 |
| 2024-12-13 | 52.36 | $7.49 | 452200 |
| 2024-12-12 | 52.79 | $7.52 | 407628 |
| 2024-12-11 | 52.05 | $7.46 | 687738 |
| 2024-12-10 | 57.37 | $7.83 | 420858 |
| 2024-12-09 | 56.92 | $7.79 | 596500 |
| 2024-12-06 | 53.52 | $7.50 | 542748 |
| 2024-12-05 | 56.28 | $7.69 | 494316 |
| 2024-12-04 | 57.77 | $7.79 | 571200 |
| 2024-12-03 | 54.45 | $7.50 | 593053 |
| 2024-12-02 | 56.34 | $7.63 | 740338 |
| 2024-11-29 | 52.35 | $7.30 | 406100 |
| 2024-11-27 | 58.33 | $7.69 | 592035 |
| 2024-11-26 | 55.21 | $7.44 | 708900 |
| 2024-11-25 | 56.99 | $7.55 | 2.1M |
| 2024-11-22 | 52.64 | $7.22 | 854929 |
| 2024-11-21 | 53.90 | $7.30 | 723231 |
| 2024-11-20 | 56.96 | $7.49 | 818400 |
| 2024-11-19 | 58.63 | $7.59 | 1.1M |
| 2024-11-18 | 62.46 | $7.81 | 742442 |
| 2024-11-15 | 59.86 | $7.58 | 628951 |
| 2024-11-14 | 54.81 | $7.19 | 1.3M |
| 2024-11-13 | 60.15 | $7.48 | 888704 |
| 2024-11-12 | 56.70 | $7.23 | 947245 |
| 2024-11-11 | 56.56 | $7.22 | 1.2M |
| 2024-11-08 | 44.98 | $6.55 | 991684 |
| 2024-11-07 | 42.82 | $6.45 | 1.1M |
| 2024-11-06 | 43.31 | $6.48 | 869491 |
| 2024-11-05 | 42.27 | $6.43 | 676200 |
| 2024-11-04 | 40.41 | $6.34 | 652600 |
| 2024-11-01 | 40.41 | $6.34 | 821618 |
| 2024-10-31 | 37.38 | $6.19 | 895936 |
| 2024-10-30 | 38.12 | $6.25 | 538800 |
| 2024-10-29 | 39.35 | $6.35 | 621900 |
| 2024-10-28 | 36.02 | $6.18 | 698400 |
| 2024-10-25 | 35.62 | $6.16 | 586400 |
| 2024-10-24 | 36.92 | $6.28 | 592600 |
| 2024-10-23 | 37.35 | $6.32 | 749297 |
| 2024-10-22 | 33.08 | $6.09 | 810004 |
| 2024-10-21 | 33.75 | $6.16 | 958900 |
| 2024-10-18 | 35.39 | $6.33 | 698825 |
| 2024-10-17 | 35.39 | $6.33 | 693000 |
| 2024-10-16 | 36.04 | $6.40 | 728100 |
| 2024-10-15 | 34.06 | $6.28 | 756500 |
| 2024-10-14 | 31.55 | $6.13 | 563700 |
| 2024-10-11 | 32.65 | $6.27 | 966721 |
| 2024-10-10 | 32.49 | $6.26 | 1.2M |
| 2024-10-09 | 29.46 | $6.07 | 922343 |
| 2024-10-08 | 32.21 | $6.45 | 702754 |
| 2024-10-07 | 31.41 | $6.40 | 775611 |
| 2024-10-04 | 30.63 | $6.35 | 785355 |
| 2024-10-03 | 30.33 | $6.33 | 801537 |
| 2024-10-02 | 34.11 | $6.87 | 622636 |
| 2024-10-01 | 36.01 | $7.11 | 601708 |
| 2024-09-30 | 38.20 | $7.37 | 747700 |
| 2024-09-27 | 38.06 | $7.36 | 899900 |
| 2024-09-26 | 34.02 | $7.07 | 989734 |
| 2024-09-25 | 30.76 | $6.85 | 952467 |
| 2024-09-24 | 31.30 | $6.93 | 1.3M |
| 2024-09-23 | 33.28 | $7.22 | 2.2M |
| 2024-09-20 | 30.99 | $7.06 | 13.9M |
| 2024-09-19 | 31.64 | $7.16 | 1.4M |
| 2024-09-18 | 32.67 | $7.32 | 1.3M |
| 2024-09-17 | 31.20 | $7.21 | 1.0M |
| 2024-09-16 | 31.74 | $7.30 | 1.4M |
| 2024-09-13 | 33.90 | $7.65 | 899937 |
| 2024-09-12 | 32.91 | $7.57 | 1.0M |
| 2024-09-11 | 33.21 | $7.62 | 1.2M |
| 2024-09-10 | 26.13 | $7.06 | 1.5M |
| 2024-09-09 | 27.31 | $7.30 | 2.1M |
| 2024-09-06 | 31.20 | $8.00 | 699869 |
| 2024-09-05 | 33.48 | $8.35 | 586343 |
| 2024-09-04 | 33.48 | $8.35 | 880700 |
| 2024-09-03 | 35.47 | $8.65 | 980410 |
| 2024-08-30 | 37.45 | $8.93 | 768822 |
| 2024-08-29 | 40.19 | $9.29 | 734600 |
| 2024-08-28 | 37.03 | $9.03 | 439169 |
| 2024-08-27 | 38.68 | $9.25 | 574739 |
| 2024-08-26 | 45.78 | $10.06 | 628736 |
| 2024-08-23 | 45.07 | $10.00 | 737716 |
| 2024-08-22 | 39.69 | $9.57 | 712900 |
| 2024-08-21 | 41.12 | $9.73 | 472544 |
| 2024-08-20 | 40.48 | $9.68 | 578708 |
| 2024-08-19 | 41.07 | $9.75 | 545000 |
| 2024-08-16 | 41.40 | $9.79 | 487200 |
| 2024-08-15 | 42.03 | $9.87 | 576411 |
| 2024-08-14 | 39.04 | $9.60 | 949687 |
| 2024-08-13 | 37.33 | $9.45 | 1.2M |
| 2024-08-12 | 32.53 | $9.05 | 1.1M |
| 2024-08-09 | 39.93 | $10.07 | 918117 |
| 2024-08-08 | 42.93 | $10.40 | 699342 |
| 2024-08-07 | 43.78 | $10.49 | 806500 |
| 2024-08-06 | 40.68 | $10.24 | 660300 |
| 2024-08-05 | 40.76 | $10.25 | 942347 |
| 2024-08-02 | 46.43 | $10.86 | 625800 |
| 2024-08-01 | 47.35 | $10.95 | 600500 |
| 2024-07-31 | 50.19 | $11.22 | 554200 |
| 2024-07-30 | 49.77 | $11.18 | 540518 |
| 2024-07-29 | 44.98 | $10.75 | 499845 |
| 2024-07-26 | 44.63 | $10.72 | 404200 |
| 2024-07-25 | 40.69 | $10.39 | 371305 |
| 2024-07-24 | 39.32 | $10.28 | 460722 |
| 2024-07-23 | 38.71 | $10.23 | 607700 |
| 2024-07-22 | 37.64 | $10.14 | 707500 |
| 2024-07-19 | 37.64 | $10.14 | 422800 |
| 2024-07-18 | 41.90 | $10.72 | 494700 |
| 2024-07-17 | 43.77 | $10.95 | 585528 |
| 2024-07-16 | 41.28 | $10.72 | 684318 |
| 2024-07-15 | 35.77 | $10.25 | 569300 |
| 2024-07-12 | 36.82 | $10.40 | 537742 |
| 2024-07-11 | 37.23 | $10.46 | 555013 |
| 2024-07-10 | 33.44 | $10.14 | 600400 |
| 2024-07-09 | 28.70 | $9.77 | 708616 |
| 2024-07-08 | 35.35 | $10.80 | 877097 |
| 2024-07-05 | 36.85 | $10.99 | 925536 |
| 2024-07-03 | 36.58 | $10.97 | 327933 |
| 2024-07-02 | 32.92 | $10.70 | 691300 |
| 2024-07-01 | 28.57 | $10.40 | 721500 |
| 2024-06-28 | 29.42 | $10.54 | 1.9M |
| 2024-06-27 | 31.04 | $10.80 | 864400 |
| 2024-06-26 | 28.89 | $10.65 | 863952 |
| 2024-06-25 | 29.18 | $10.70 | 1.4M |
| 2024-06-24 | 34.46 | $11.51 | 1.2M |
| 2024-06-21 | 42.95 | $12.44 | 6.2M |
| 2024-06-20 | 39.77 | $12.23 | 724700 |
| 2024-06-18 | 36.90 | $12.05 | 793306 |
| 2024-06-17 | 38.65 | $12.23 | 713400 |
| 2024-06-14 | 40.57 | $12.42 | 488937 |
| 2024-06-13 | 46.61 | $12.94 | 472500 |
| 2024-06-12 | 48.32 | $13.07 | 523042 |
| 2024-06-11 | 50.76 | $13.25 | 554691 |
| 2024-06-10 | 50.76 | $13.25 | 783828 |
| 2024-06-07 | 50.64 | $13.24 | 382702 |
| 2024-06-06 | 53.89 | $13.49 | 322904 |
| 2024-06-05 | 53.67 | $13.47 | 503011 |
| 2024-06-04 | 54.69 | $13.55 | 872002 |
| 2024-06-03 | 54.48 | $13.53 | 736100 |
| 2024-05-31 | 52.64 | $13.35 | 1.4M |
| 2024-05-30 | 50.65 | $13.16 | 378129 |
| 2024-05-29 | 49.37 | $13.04 | 398314 |
| 2024-05-28 | 52.73 | $13.35 | 476500 |
| 2024-05-24 | 51.62 | $13.24 | 639200 |
| 2024-05-23 | 51.62 | $13.24 | 488524 |
| 2024-05-22 | 55.93 | $13.64 | 423813 |
| 2024-05-21 | 53.82 | $13.41 | 489333 |
| 2024-05-20 | 54.57 | $13.48 | 538249 |
| 2024-05-17 | 56.40 | $13.65 | 529537 |
| 2024-05-16 | 58.70 | $13.86 | 581831 |
| 2024-05-15 | 56.53 | $13.59 | 833993 |
| 2024-05-14 | 59.84 | $13.89 | 688900 |
| 2024-05-13 | 56.80 | $13.51 | 907647 |
| 2024-05-10 | 54.28 | $13.22 | 1.3M |
| 2024-05-09 | 50.10 | $12.78 | 967500 |
| 2024-05-08 | 46.27 | $12.42 | 757200 |
| 2024-05-07 | 44.36 | $12.25 | 486447 |
| 2024-05-06 | 43.80 | $12.20 | 415847 |
| 2024-05-03 | 45.63 | $12.41 | 444068 |
| 2024-05-02 | 42.82 | $12.15 | 453400 |
| 2024-05-01 | 39.14 | $11.83 | 520700 |
| 2024-04-30 | 38.32 | $11.76 | 661400 |
| 2024-04-29 | 42.37 | $12.28 | 469629 |
| 2024-04-26 | 42.61 | $12.31 | 429626 |
| 2024-04-25 | 41.86 | $12.24 | 470633 |
| 2024-04-24 | 43.64 | $12.47 | 440033 |
| 2024-04-23 | 45.90 | $12.75 | 568329 |
| 2024-04-22 | 44.84 | $12.64 | 558150 |
| 2024-04-19 | 47.85 | $13.01 | 516555 |
| 2024-04-18 | 44.90 | $12.70 | 788400 |
| 2024-04-17 | 41.46 | $12.36 | 504824 |
| 2024-04-16 | 40.63 | $12.28 | 574700 |
| 2024-04-15 | 37.80 | $12.01 | 795700 |
| 2024-04-12 | 38.05 | $12.05 | 540600 |
| 2024-04-11 | 39.31 | $12.25 | 555391 |
| 2024-04-10 | 38.83 | $12.20 | 653400 |
| 2024-04-09 | 44.08 | $12.99 | 366839 |
| 2024-04-08 | 39.56 | $12.53 | 456600 |
| 2024-04-05 | 39.46 | $12.52 | 621100 |
| 2024-04-04 | 39.07 | $12.48 | 410640 |
| 2024-04-03 | 41.67 | $12.89 | 390224 |
| 2024-04-02 | 43.33 | $13.14 | 488068 |
| 2024-04-01 | 45.69 | $13.48 | 435000 |
| 2024-03-28 | 48.26 | $13.83 | 446800 |
| 2024-03-27 | 47.62 | $13.75 | 622700 |
| 2024-03-26 | 39.54 | $12.84 | 482700 |
| 2024-03-25 | 36.04 | $12.50 | 515244 |
| 2024-03-22 | 33.90 | $12.30 | 464543 |
| 2024-03-21 | 36.14 | $12.69 | 664977 |
| 2024-03-20 | 36.26 | $12.71 | 595900 |
| 2024-03-19 | 35.26 | $12.61 | 654000 |
| 2024-03-18 | 36.62 | $12.86 | 871500 |
| 2024-03-15 | 38.83 | $13.25 | 4.4M |
| 2024-03-14 | 34.80 | $12.83 | 985518 |
| 2024-03-13 | 36.83 | $13.20 | 846645 |
| 2024-03-12 | 35.48 | $13.06 | 954844 |
| 2024-03-11 | 35.85 | $13.13 | 965234 |
| 2024-03-08 | 32.16 | $12.74 | 570700 |
| 2024-03-07 | 32.43 | $12.80 | 714903 |
| 2024-03-06 | 32.52 | $12.82 | 683100 |
| 2024-03-05 | 30.29 | $12.57 | 584561 |
| 2024-03-04 | 31.19 | $12.80 | 987788 |
| 2024-03-01 | 29.81 | $12.64 | 590936 |
| 2024-02-29 | 28.62 | $12.50 | 1.0M |
| 2024-02-28 | 27.62 | $12.38 | 779900 |
| 2024-02-27 | 27.54 | $12.37 | 593621 |
| 2024-02-26 | 27.31 | $12.34 | 822135 |
| 2024-02-23 | 27.99 | $12.58 | 818447 |
| 2024-02-22 | 25.89 | $12.29 | 909511 |
| 2024-02-21 | 26.83 | $12.66 | 1.2M |
| 2024-02-20 | 27.80 | $13.03 | 1.5M |
| 2024-02-16 | 29.61 | $13.69 | 2.2M |
| 2024-02-15 | 29.98 | $13.82 | 3.0M |
| 2024-02-14 | 44.41 | $17.43 | 905844 |
| 2024-02-13 | 44.13 | $17.39 | 897109 |
| 2024-02-12 | 52.60 | $18.72 | 757853 |
| 2024-02-09 | 44.00 | $17.60 | 774000 |
| 2024-02-08 | 45.54 | $17.82 | 878648 |
| 2024-02-07 | 42.22 | $17.44 | 649700 |
| 2024-02-06 | 44.32 | $17.75 | 544313 |
| 2024-02-05 | 44.06 | $17.72 | 582000 |
| 2024-02-02 | 47.07 | $18.16 | 414400 |
| 2024-02-01 | 52.65 | $18.88 | 418900 |
| 2024-01-31 | 50.15 | $18.56 | 1.9M |
| 2024-01-30 | 51.19 | $18.69 | 498600 |
| 2024-01-29 | 52.55 | $18.86 | 546200 |
| 2024-01-26 | 51.83 | $18.76 | 382900 |
| 2024-01-25 | 53.36 | $18.96 | 479854 |
| 2024-01-24 | 48.55 | $18.29 | 476825 |
| 2024-01-23 | 48.55 | $18.29 | 685437 |
| 2024-01-22 | 46.47 | $18.01 | 770400 |
| 2024-01-19 | 41.40 | $17.38 | 724713 |
| 2024-01-18 | 41.32 | $17.37 | 526800 |
| 2024-01-17 | 40.59 | $17.28 | 539000 |
| 2024-01-16 | 42.71 | $17.66 | 526835 |
| 2024-01-12 | 45.44 | $18.12 | 369902 |
| 2024-01-11 | 47.57 | $18.46 | 551131 |
| 2024-01-10 | 49.59 | $18.77 | 511115 |
| 2024-01-09 | 47.69 | $18.49 | 487014 |
| 2024-01-08 | 50.95 | $18.99 | 437100 |
| 2024-01-05 | 48.54 | $18.63 | 441500 |
| 2024-01-04 | 50.50 | $18.93 | 615109 |
| 2024-01-03 | 52.59 | $19.24 | 949110 |
| 2024-01-02 | 60.93 | $20.32 | 632200 |
| 2023-12-29 | 55.32 | $19.42 | 530700 |
| 2023-12-28 | 55.05 | $19.38 | 380300 |
| 2023-12-27 | 54.19 | $19.25 | 449600 |
| 2023-12-26 | 53.99 | $19.22 | 373200 |
| 2023-12-22 | 54.87 | $19.34 | 370100 |
| 2023-12-21 | 56.70 | $19.59 | 472046 |
| 2023-12-20 | 54.99 | $19.29 | 678100 |
| 2023-12-19 | 57.81 | $19.68 | 825500 |
| 2023-12-18 | 55.59 | $19.28 | 567727 |
| 2023-12-15 | 56.08 | $19.35 | 4.4M |
| 2023-12-14 | 59.21 | $19.79 | 711873 |
| 2023-12-13 | 55.52 | $19.10 | 754848 |
| 2023-12-12 | 50.05 | $18.22 | 508500 |
| 2023-12-11 | 49.17 | $18.09 | 702443 |
| 2023-12-08 | 46.78 | $17.74 | 391200 |
| 2023-12-07 | 48.58 | $18.03 | 413800 |
| 2023-12-06 | 45.12 | $17.53 | 463118 |
| 2023-12-05 | 42.63 | $17.19 | 426800 |
| 2023-12-04 | 45.09 | $17.62 | 441100 |
| 2023-12-01 | 44.66 | $17.56 | 537800 |
| 2023-11-30 | 40.76 | $17.02 | 509620 |
| 2023-11-29 | 38.71 | $16.75 | 434100 |
| 2023-11-28 | 37.72 | $16.62 | 398900 |
| 2023-11-27 | 37.94 | $16.67 | 367800 |
| 2023-11-24 | 40.69 | $17.27 | 213640 |
| 2023-11-22 | 38.50 | $16.96 | 432000 |
| 2023-11-21 | 39.49 | $17.18 | 520700 |
| 2023-11-20 | 41.07 | $17.53 | 574518 |
| 2023-11-17 | 43.28 | $18.00 | 583300 |
| 2023-11-16 | 41.69 | $17.75 | 541530 |
| 2023-11-15 | 43.83 | $18.21 | 905336 |
| 2023-11-14 | 40.69 | $17.71 | 555700 |
| 2023-11-13 | 30.47 | $16.33 | 448700 |
| 2023-11-10 | 31.17 | $16.52 | 455933 |
| 2023-11-09 | 31.46 | $16.60 | 501298 |
| 2023-11-08 | 29.75 | $16.38 | 464400 |
| 2023-11-07 | 32.71 | $17.22 | 578300 |
| 2023-11-06 | 33.20 | $17.35 | 728700 |
| 2023-11-03 | 35.67 | $17.99 | 884631 |
| 2023-11-02 | 26.48 | $16.86 | 1.5M |
| 2023-11-01 | 33.58 | $18.62 | 750822 |
| 2023-10-31 | 35.47 | $18.99 | 735400 |
| 2023-10-30 | 36.10 | $19.11 | 490400 |
| 2023-10-27 | 29.91 | $18.48 | 508004 |
| 2023-10-26 | 33.92 | $19.29 | 470713 |
| 2023-10-25 | 34.14 | $19.33 | 422900 |
| 2023-10-24 | 34.35 | $19.37 | 393132 |
| 2023-10-23 | 32.30 | $19.16 | 567800 |
| 2023-10-20 | 33.98 | $19.51 | 701318 |
| 2023-10-19 | 35.12 | $19.74 | 873311 |
| 2023-10-18 | 33.93 | $19.61 | 413000 |
| 2023-10-17 | 32.66 | $19.47 | 588900 |
| 2023-10-16 | 29.75 | $19.15 | 750100 |
| 2023-10-13 | 21.70 | $18.35 | 507900 |
| 2023-10-12 | 21.73 | $18.36 | 659620 |
| 2023-10-11 | 23.56 | $18.96 | 419030 |
| 2023-10-10 | 25.46 | $19.52 | 489100 |
| 2023-10-09 | 23.04 | $19.29 | 524100 |
| 2023-10-06 | 23.36 | $19.39 | 672832 |
| 2023-10-05 | 23.57 | $19.46 | 473500 |
| 2023-10-04 | 26.64 | $20.39 | 481356 |
| 2023-10-03 | 27.78 | $20.70 | 473113 |
| 2023-10-02 | 28.00 | $20.76 | 872100 |
| 2023-09-29 | 29.69 | $21.21 | 552425 |
| 2023-09-28 | 30.99 | $21.54 | 646724 |
| 2023-09-27 | 26.15 | $21.02 | 779500 |
| 2023-09-26 | 28.13 | $21.57 | 484300 |
| 2023-09-25 | 33.38 | $22.77 | 441500 |
| 2023-09-22 | 36.10 | $23.28 | 434496 |
| 2023-09-21 | 39.51 | $23.85 | 392607 |
| 2023-09-20 | 39.57 | $23.86 | 408028 |
| 2023-09-19 | 38.37 | $23.73 | 459340 |
| 2023-09-18 | 37.83 | $23.67 | 449005 |
| 2023-09-15 | 39.71 | $24.01 | 2.7M |
| 2023-09-14 | 39.20 | $23.95 | 454700 |
| 2023-09-13 | 31.96 | $23.15 | 592012 |
| 2023-09-12 | 28.09 | $22.77 | 466953 |
| 2023-09-11 | 29.13 | $23.02 | 503200 |
| 2023-09-08 | 29.88 | $23.20 | 348838 |
| 2023-09-07 | 27.40 | $22.95 | 500217 |
| 2023-09-06 | 28.39 | $23.21 | 465000 |
| 2023-09-05 | 28.93 | $23.35 | 436418 |
| 2023-09-01 | 31.51 | $23.99 | 330100 |
| 2023-08-31 | 30.59 | $23.89 | 376800 |
| 2023-08-30 | 32.31 | $24.31 | 427476 |
| 2023-08-29 | 27.79 | $23.82 | 362400 |
| 2023-08-28 | 26.94 | $23.73 | 438148 |
| 2023-08-25 | 27.04 | $23.76 | 484318 |
| 2023-08-24 | 23.02 | $23.32 | 800618 |
| 2023-08-23 | 23.82 | $23.60 | 435100 |
| 2023-08-22 | 25.05 | $24.02 | 370000 |
| 2023-08-21 | 25.43 | $24.15 | 459039 |
| 2023-08-18 | 25.99 | $24.34 | 481400 |
| 2023-08-17 | 24.84 | $24.20 | 643622 |
| 2023-08-16 | 25.10 | $24.30 | 337000 |
| 2023-08-15 | 26.56 | $24.84 | 328600 |
| 2023-08-14 | 27.89 | $25.31 | 576104 |
| 2023-08-11 | 27.00 | $25.19 | 444557 |
| 2023-08-10 | 27.49 | $25.37 | 429031 |
| 2023-08-09 | 26.72 | $25.26 | 523700 |
| 2023-08-08 | 27.89 | $25.72 | 534384 |
| 2023-08-07 | 30.37 | $26.63 | 567328 |
| 2023-08-04 | 27.75 | $26.24 | 879300 |
| 2023-08-03 | 29.42 | $26.86 | 729600 |
| 2023-08-02 | 31.18 | $27.47 | 1.0M |
| 2023-08-01 | 39.52 | $29.74 | 1.1M |
| 2023-07-31 | 37.06 | $29.39 | 8.1M |
| 2023-07-28 | 39.37 | $29.92 | 982404 |
| 2023-07-27 | 37.34 | $29.63 | 775342 |
| 2023-07-26 | 39.01 | $30.02 | 910000 |
| 2023-07-25 | 38.13 | $29.89 | 868805 |
| 2023-07-24 | 30.96 | $28.90 | 790300 |
| 2023-07-21 | 28.90 | $28.64 | 663944 |
| 2023-07-20 | 30.22 | $29.04 | 698850 |
| 2023-07-19 | 31.73 | $29.48 | 791271 |
| 2023-07-18 | 28.97 | $29.12 | 800903 |
| 2023-07-17 | 26.05 | $28.75 | 913111 |
| 2023-07-14 | 28.03 | $29.42 | 769435 |
| 2023-07-13 | 30.11 | $30.06 | 749600 |
| 2023-07-12 | 26.98 | $29.67 | 891019 |
| 2023-07-11 | 27.34 | $29.79 | 666321 |
| 2023-07-10 | 27.71 | $29.92 | 897626 |
| 2023-07-07 | 30.06 | $30.69 | 1.5M |
| 2023-07-06 | 36.85 | $32.46 | 553212 |
| 2023-07-05 | 40.33 | $33.17 | 1.1M |
| 2023-07-03 | 42.30 | $33.54 | 1.7M |
| 2023-06-30 | 39.73 | $33.20 | 1.2M |
| 2023-06-29 | 38.50 | $33.04 | 434900 |
| 2023-06-28 | 35.45 | $32.65 | 455600 |
| 2023-06-27 | 36.06 | $32.79 | 340439 |
| 2023-06-26 | 35.08 | $32.66 | 503900 |
| 2023-06-23 | 30.80 | $32.11 | 1.3M |
| 2023-06-22 | 32.27 | $32.51 | 788246 |
| 2023-06-21 | 33.36 | $32.80 | 592142 |
| 2023-06-20 | 32.31 | $32.66 | 881527 |
| 2023-06-16 | 35.60 | $33.52 | 2.0M |
| 2023-06-15 | 34.94 | $33.43 | 608400 |
| 2023-06-14 | 35.02 | $33.45 | 1.5M |
| 2023-06-13 | 35.12 | $33.48 | 545900 |
| 2023-06-12 | 35.90 | $33.70 | 942441 |
| 2023-06-09 | 38.73 | $34.47 | 324900 |
| 2023-06-08 | 41.65 | $35.19 | 232400 |
| 2023-06-07 | 42.76 | $35.45 | 480100 |
| 2023-06-06 | 37.81 | $34.63 | 303300 |
| 2023-06-05 | 31.72 | $33.74 | 331029 |
| 2023-06-02 | 35.01 | $34.64 | 408400 |
| 2023-06-01 | 26.84 | $33.62 | 385513 |
| 2023-05-31 | 24.26 | $33.33 | 423647 |
| 2023-05-30 | 26.29 | $34.00 | 306000 |
| 2023-05-26 | 28.13 | $34.55 | 338143 |
| 2023-05-25 | 28.30 | $34.60 | 248000 |
| 2023-05-24 | 29.10 | $34.84 | 281420 |
| 2023-05-23 | 30.37 | $35.21 | 438800 |
| 2023-05-22 | 31.98 | $35.66 | 395918 |
| 2023-05-19 | 34.23 | $36.25 | 507640 |
| 2023-05-18 | 34.94 | $36.43 | 298105 |
| 2023-05-17 | 36.06 | $36.71 | 295900 |
| 2023-05-16 | 35.29 | $36.60 | 272116 |
| 2023-05-15 | 38.57 | $37.42 | 212700 |
| 2023-05-12 | 36.38 | $37.10 | 215049 |
| 2023-05-11 | 38.33 | $37.58 | 197033 |
| 2023-05-10 | 36.37 | $37.29 | 241428 |
| 2023-05-09 | 37.87 | $37.67 | 181600 |
| 2023-05-08 | 40.01 | $38.19 | 199500 |
| 2023-05-05 | 43.03 | $38.87 | 273600 |
| 2023-05-04 | 40.05 | $38.40 | 491100 |
| 2023-05-03 | 46.53 | $39.72 | 486849 |
| 2023-05-02 | 47.30 | $39.86 | 431600 |
| 2023-05-01 | 48.28 | $40.04 | 263600 |
| 2023-04-28 | 44.79 | $39.46 | 1.6M |
| 2023-04-27 | 44.94 | $39.49 | 351400 |
| 2023-04-26 | 45.13 | $39.53 | 297600 |
| 2023-04-25 | 46.53 | $39.83 | 218906 |
| 2023-04-24 | 52.71 | $41.02 | 209300 |
| 2023-04-21 | 54.74 | $41.37 | 250800 |
| 2023-04-20 | 53.72 | $41.16 | 216121 |
| 2023-04-19 | 52.27 | $40.86 | 238300 |
| 2023-04-18 | 52.58 | $40.92 | 289903 |
| 2023-04-17 | 51.33 | $40.65 | 248600 |
| 2023-04-14 | 50.60 | $40.49 | 236613 |
| 2023-04-13 | 51.47 | $40.68 | 276000 |
| 2023-04-12 | 50.66 | $40.49 | 337124 |
| 2023-04-11 | 53.38 | $41.10 | 309622 |
| 2023-04-10 | 52.63 | $40.91 | 413016 |
| 2023-04-06 | 50.35 | $40.34 | 288027 |
| 2023-04-05 | 48.95 | $40.00 | 252546 |
| 2023-04-04 | 47.89 | $39.74 | 346000 |
| 2023-04-03 | 50.50 | $40.42 | 390922 |
| 2023-03-31 | 45.93 | $39.31 | 353522 |
| 2023-03-30 | 45.46 | $39.20 | 209495 |
| 2023-03-29 | 46.51 | $39.50 | 182704 |
| 2023-03-28 | 47.07 | $39.66 | 238530 |
| 2023-03-27 | 47.17 | $39.69 | 266600 |
| 2023-03-24 | 44.36 | $38.94 | 271800 |
| 2023-03-23 | 42.29 | $38.41 | 210407 |
| 2023-03-22 | 41.36 | $38.17 | 370311 |
| 2023-03-21 | 43.48 | $38.93 | 531624 |
| 2023-03-20 | 44.77 | $39.38 | 608210 |
| 2023-03-17 | 40.36 | $38.20 | 1.7M |
| 2023-03-16 | 44.01 | $39.49 | 355800 |
| 2023-03-15 | 41.52 | $38.85 | 514122 |
| 2023-03-14 | 46.56 | $40.49 | 448624 |
| 2023-03-13 | 42.73 | $39.54 | 439030 |
| 2023-03-10 | 41.47 | $39.24 | 305939 |
| 2023-03-09 | 42.51 | $39.59 | 335100 |
| 2023-03-08 | 42.94 | $39.74 | 217349 |
| 2023-03-07 | 42.76 | $39.69 | 285326 |
| 2023-03-06 | 43.62 | $40.01 | 336900 |
| 2023-03-03 | 49.14 | $41.88 | 363300 |
| 2023-03-02 | 46.57 | $41.13 | 367537 |
| 2023-03-01 | 45.05 | $40.70 | 553226 |
| 2023-02-28 | 41.92 | $39.84 | 1.1M |
| 2023-02-27 | 46.81 | $41.50 | 556912 |
| 2023-02-24 | 44.48 | $40.87 | 374500 |
| 2023-02-23 | 45.84 | $41.32 | 510000 |
| 2023-02-22 | 46.26 | $41.46 | 604839 |
| 2023-02-21 | 46.47 | $41.53 | 475823 |
| 2023-02-17 | 53.51 | $43.75 | 660719 |
| 2023-02-16 | 52.65 | $43.47 | 1.1M |
| 2023-02-15 | 59.83 | $45.38 | 735879 |
| 2023-02-14 | 53.31 | $43.32 | 315649 |
| 2023-02-13 | 55.04 | $43.74 | 274200 |
| 2023-02-10 | 50.69 | $42.54 | 279100 |
| 2023-02-09 | 52.67 | $43.03 | 347904 |
| 2023-02-08 | 56.37 | $43.90 | 311001 |
| 2023-02-07 | 58.25 | $44.32 | 423302 |
| 2023-02-06 | 55.18 | $43.41 | 289400 |
| 2023-02-03 | 58.89 | $44.23 | 545900 |
| 2023-02-02 | 57.90 | $43.93 | 445800 |
| 2023-02-01 | 59.48 | $44.28 | 476809 |
| 2023-01-31 | 54.80 | $42.88 | 4.5M |
| 2023-01-30 | 52.61 | $42.29 | 606010 |
| 2023-01-27 | 53.74 | $42.56 | 391322 |
| 2023-01-26 | 55.21 | $42.91 | 623500 |
| 2023-01-25 | 58.96 | $43.77 | 702006 |
| 2023-01-24 | 59.00 | $43.78 | 463400 |
| 2023-01-23 | 53.57 | $42.14 | 421622 |
| 2023-01-20 | 53.50 | $42.12 | 479128 |
| 2023-01-19 | 47.90 | $40.65 | 610313 |
| 2023-01-18 | 50.08 | $41.21 | 418600 |
| 2023-01-17 | 52.77 | $41.87 | 284737 |
| 2023-01-13 | 52.33 | $41.75 | 396800 |
| 2023-01-12 | 55.94 | $42.62 | 457800 |
| 2023-01-11 | 56.02 | $42.64 | 445827 |
| 2023-01-10 | 62.11 | $44.01 | 397300 |
| 2023-01-09 | 60.91 | $43.60 | 412835 |
| 2023-01-06 | 59.96 | $43.28 | 332925 |
| 2023-01-05 | 58.95 | $42.94 | 321900 |
| 2023-01-04 | 57.77 | $42.54 | 508000 |
| 2023-01-03 | 56.92 | $42.25 | 519921 |
| 2022-12-30 | 56.66 | $42.16 | 402700 |
| 2022-12-29 | 57.31 | $42.34 | 444200 |
| 2022-12-28 | 55.32 | $41.61 | 448900 |
| 2022-12-27 | 58.55 | $42.52 | 365000 |
| 2022-12-23 | 56.01 | $41.57 | 417033 |
| 2022-12-22 | 55.76 | $41.48 | 599800 |
| 2022-12-21 | 55.26 | $41.29 | 442629 |
| 2022-12-20 | 52.98 | $40.43 | 481500 |
| 2022-12-19 | 50.71 | $39.61 | 418300 |
| 2022-12-16 | 52.84 | $40.33 | 1.4M |
| 2022-12-15 | 51.02 | $39.66 | 402748 |
| 2022-12-14 | 56.67 | $41.48 | 384432 |
| 2022-12-13 | 56.29 | $41.33 | 593904 |
| 2022-12-12 | 54.52 | $40.63 | 494100 |
| 2022-12-09 | 51.95 | $39.65 | 548200 |
| 2022-12-08 | 54.55 | $40.52 | 460500 |
| 2022-12-07 | 55.97 | $40.98 | 459212 |
| 2022-12-06 | 57.09 | $41.35 | 302115 |
| 2022-12-05 | 57.90 | $41.62 | 408300 |
| 2022-12-02 | 59.60 | $42.19 | 484900 |
| 2022-12-01 | 56.75 | $40.84 | 647800 |
| 2022-11-30 | 59.31 | $41.71 | 11.3M |
| 2022-11-29 | 61.55 | $42.45 | 1.5M |
| 2022-11-28 | 56.36 | $40.00 | 551674 |
| 2022-11-25 | 53.54 | $38.84 | 185700 |
| 2022-11-23 | 52.79 | $38.54 | 456700 |
| 2022-11-22 | 55.10 | $39.36 | 443624 |
| 2022-11-21 | 51.22 | $37.79 | 334000 |
| 2022-11-18 | 52.85 | $38.38 | 415638 |
| 2022-11-17 | 51.43 | $37.81 | 402028 |
| 2022-11-16 | 50.64 | $37.49 | 346300 |
| 2022-11-15 | 52.15 | $38.09 | 525818 |
| 2022-11-14 | 51.44 | $37.78 | 628538 |
| 2022-11-11 | 53.98 | $38.81 | 446001 |
| 2022-11-10 | 51.81 | $37.82 | 647200 |
| 2022-11-09 | 46.17 | $35.51 | 553922 |
| 2022-11-08 | 45.62 | $35.30 | 672100 |
| 2022-11-07 | 46.02 | $35.49 | 925629 |
| 2022-11-04 | 42.62 | $34.15 | 1.3M |
| 2022-11-03 | 35.85 | $31.79 | 1.7M |
| 2022-11-02 | 46.77 | $36.71 | 447300 |
| 2022-11-01 | 54.69 | $39.17 | 613300 |
| 2022-10-31 | 51.59 | $38.19 | 4.2M |
| 2022-10-28 | 59.35 | $40.16 | 537400 |
| 2022-10-27 | 55.76 | $39.04 | 565800 |
| 2022-10-26 | 53.34 | $38.35 | 576100 |
| 2022-10-25 | 52.45 | $38.10 | 620406 |
| 2022-10-24 | 46.67 | $36.61 | 463700 |
| 2022-10-21 | 47.03 | $36.71 | 453846 |
| 2022-10-20 | 42.93 | $35.74 | 330125 |
| 2022-10-19 | 44.62 | $36.24 | 407700 |
| 2022-10-18 | 47.09 | $36.94 | 367916 |
| 2022-10-17 | 42.42 | $35.86 | 508931 |
| 2022-10-14 | 37.09 | $34.77 | 398900 |
| 2022-10-13 | 39.89 | $35.64 | 418935 |
| 2022-10-12 | 40.05 | $35.69 | 388115 |
| 2022-10-11 | 41.42 | $36.11 | 414213 |
| 2022-10-10 | 36.94 | $35.19 | 280100 |
| 2022-10-07 | 37.96 | $35.53 | 379100 |
| 2022-10-06 | 40.03 | $36.20 | 374400 |
| 2022-10-05 | 39.32 | $36.05 | 492616 |
| 2022-10-04 | 38.45 | $35.86 | 578100 |
| 2022-10-03 | 29.93 | $34.16 | 653109 |
| 2022-09-30 | 25.36 | $33.37 | 533938 |
| 2022-09-29 | 26.37 | $33.86 | 436209 |
| 2022-09-28 | 29.84 | $35.36 | 465300 |
| 2022-09-27 | 29.84 | $35.36 | 415711 |
| 2022-09-26 | 31.32 | $35.96 | 355300 |
| 2022-09-23 | 32.53 | $36.43 | 411700 |
| 2022-09-22 | 33.63 | $36.85 | 287700 |
| 2022-09-21 | 33.94 | $36.97 | 297521 |
| 2022-09-20 | 34.91 | $37.35 | 337735 |
| 2022-09-19 | 36.02 | $37.78 | 319000 |
| 2022-09-16 | 34.17 | $37.38 | 676718 |
| 2022-09-15 | 32.55 | $37.03 | 424239 |
| 2022-09-14 | 32.86 | $37.17 | 475100 |
| 2022-09-13 | 36.37 | $38.68 | 451900 |
| 2022-09-12 | 41.90 | $40.64 | 324500 |
| 2022-09-09 | 41.25 | $40.49 | 296200 |
| 2022-09-08 | 35.95 | $39.32 | 300212 |
| 2022-09-07 | 36.54 | $39.54 | 393312 |
| 2022-09-06 | 34.40 | $39.08 | 375227 |
| 2022-09-02 | 37.50 | $40.27 | 374202 |
| 2022-09-01 | 38.73 | $40.71 | 329700 |
| 2022-08-31 | 39.37 | $40.94 | 378200 |
| 2022-08-30 | 42.12 | $41.90 | 259115 |
| 2022-08-29 | 43.63 | $42.40 | 275900 |
| 2022-08-26 | 43.17 | $42.28 | 264100 |
| 2022-08-25 | 46.64 | $43.42 | 367723 |
| 2022-08-24 | 43.93 | $42.70 | 287200 |
| 2022-08-23 | 44.59 | $42.92 | 342900 |
| 2022-08-22 | 47.47 | $43.86 | 265600 |
| 2022-08-19 | 53.46 | $45.58 | 353000 |
| 2022-08-18 | 60.27 | $47.20 | 289100 |
| 2022-08-17 | 59.58 | $46.97 | 318910 |
| 2022-08-16 | 59.49 | $46.94 | 324001 |
| 2022-08-15 | 58.34 | $46.54 | 349700 |
| 2022-08-12 | 56.68 | $45.97 | 286600 |
| 2022-08-11 | 55.14 | $45.45 | 323213 |
| 2022-08-10 | 54.39 | $45.20 | 313845 |
| 2022-08-09 | 47.70 | $43.17 | 281811 |
| 2022-08-08 | 51.71 | $44.30 | 329507 |
| 2022-08-05 | 48.23 | $43.35 | 520423 |
| 2022-08-04 | 53.01 | $44.60 | 377600 |
| 2022-08-03 | 54.11 | $44.87 | 234237 |
| 2022-08-02 | 49.18 | $43.54 | 293200 |
| 2022-08-01 | 53.35 | $44.56 | 412500 |
| 2022-07-29 | 49.13 | $43.51 | 804600 |
| 2022-07-28 | 50.20 | $43.77 | 221934 |
| 2022-07-27 | 48.52 | $43.36 | 274335 |
| 2022-07-26 | 45.04 | $42.55 | 377209 |
| 2022-07-25 | 45.22 | $42.60 | 489700 |
| 2022-07-22 | 45.56 | $42.70 | 365428 |
| 2022-07-21 | 46.37 | $42.94 | 277618 |
| 2022-07-20 | 45.14 | $42.62 | 286200 |
| 2022-07-19 | 45.03 | $42.59 | 237900 |
| 2022-07-18 | 40.90 | $41.51 | 208757 |
| 2022-07-15 | 41.31 | $41.66 | 292900 |
| 2022-07-14 | 39.31 | $41.14 | 250025 |
| 2022-07-13 | 42.46 | $42.33 | 236220 |
| 2022-07-12 | 42.54 | $42.36 | 243000 |
| 2022-07-11 | 40.51 | $41.80 | 416300 |
| 2022-07-08 | 38.91 | $41.36 | 600900 |
| 2022-07-07 | 45.03 | $43.69 | 437038 |
| 2022-07-06 | 47.14 | $44.39 | 330833 |
| 2022-07-05 | 49.95 | $45.27 | 260300 |
| 2022-07-01 | 48.11 | $44.72 | 360300 |
| 2022-06-30 | 43.00 | $43.30 | 558334 |
| 2022-06-29 | 44.74 | $43.89 | 345518 |
| 2022-06-28 | 47.83 | $44.88 | 639105 |
| 2022-06-27 | 51.51 | $45.96 | 312200 |
| 2022-06-24 | 50.91 | $45.78 | 682428 |
| 2022-06-23 | 50.17 | $45.55 | 311809 |
| 2022-06-22 | 47.39 | $44.71 | 390000 |
| 2022-06-21 | 46.34 | $44.40 | 435542 |
| 2022-06-17 | 45.40 | $44.12 | 668200 |
| 2022-06-16 | 42.80 | $43.35 | 419547 |
| 2022-06-15 | 45.94 | $44.51 | 323400 |
| 2022-06-14 | 42.82 | $43.60 | 380200 |
| 2022-06-13 | 43.26 | $43.77 | 466846 |
| 2022-06-10 | 47.76 | $45.40 | 276000 |
| 2022-06-09 | 48.73 | $45.73 | 346247 |
| 2022-06-08 | 51.11 | $46.52 | 284700 |
| 2022-06-07 | 55.35 | $47.83 | 361145 |
| 2022-06-06 | 53.79 | $47.27 | 264500 |
| 2022-06-03 | 52.79 | $46.91 | 285609 |
| 2022-06-02 | 53.65 | $47.19 | 392301 |
| 2022-06-01 | 52.57 | $46.78 | 487947 |
| 2022-05-31 | 52.24 | $46.65 | 622500 |
| 2022-05-27 | 50.87 | $46.11 | 562600 |
| 2022-05-26 | 48.99 | $45.38 | 374838 |
| 2022-05-25 | 48.94 | $45.36 | 447232 |
| 2022-05-24 | 46.51 | $44.40 | 396700 |
| 2022-05-23 | 47.77 | $44.96 | 594700 |
| 2022-05-20 | 46.06 | $44.27 | 384500 |
| 2022-05-19 | 45.37 | $43.99 | 556700 |
| 2022-05-18 | 48.19 | $45.34 | 452400 |
| 2022-05-17 | 52.31 | $47.14 | 612215 |
| 2022-05-16 | 48.40 | $45.46 | 444743 |
| 2022-05-13 | 50.80 | $46.48 | 1.2M |
| 2022-05-12 | 47.24 | $45.02 | 665004 |
| 2022-05-11 | 41.04 | $42.79 | 804927 |
| 2022-05-10 | 45.00 | $44.55 | 704400 |
| 2022-05-09 | 45.55 | $44.78 | 620651 |
| 2022-05-06 | 44.72 | $44.48 | 714400 |
| 2022-05-05 | 41.61 | $43.38 | 1.1M |
| 2022-05-04 | 44.50 | $44.72 | 880621 |
| 2022-05-03 | 44.20 | $44.61 | 597729 |
| 2022-05-02 | 43.78 | $44.45 | 1.1M |
| 2022-04-29 | 38.78 | $42.64 | 3.9M |
| 2022-04-28 | 39.78 | $43.18 | 770500 |
| 2022-04-27 | 37.36 | $42.33 | 1.5M |
| 2022-04-26 | 37.72 | $42.54 | 978209 |
| 2022-04-25 | 44.28 | $45.98 | 989700 |
| 2022-04-22 | 42.48 | $45.33 | 861213 |
| 2022-04-21 | 47.32 | $47.50 | 555945 |
| 2022-04-20 | 51.03 | $48.96 | 463200 |
| 2022-04-19 | 49.75 | $48.46 | 586949 |
| 2022-04-18 | 46.87 | $47.37 | 834000 |
| 2022-04-14 | 58.22 | $51.27 | 379705 |
| 2022-04-13 | 57.42 | $50.95 | 363500 |
| 2022-04-12 | 55.75 | $50.29 | 381713 |
| 2022-04-11 | 55.42 | $50.16 | 420300 |
| 2022-04-08 | 54.21 | $49.67 | 470807 |
| 2022-04-07 | 51.39 | $48.57 | 341700 |
| 2022-04-06 | 50.39 | $48.19 | 390700 |
| 2022-04-05 | 51.94 | $48.77 | 423300 |
| 2022-04-04 | 52.88 | $49.12 | 426500 |
| 2022-04-01 | 52.18 | $48.82 | 661825 |
| 2022-03-31 | 49.97 | $47.88 | 370222 |
| 2022-03-30 | 49.11 | $47.52 | 281200 |
| 2022-03-29 | 51.78 | $48.66 | 309825 |
| 2022-03-28 | 49.56 | $47.69 | 344700 |
| 2022-03-25 | 47.19 | $46.69 | 291118 |
| 2022-03-24 | 46.03 | $46.21 | 248700 |
| 2022-03-23 | 45.25 | $45.88 | 231200 |
| 2022-03-22 | 48.78 | $47.61 | 245748 |
| 2022-03-21 | 47.31 | $46.96 | 259445 |
| 2022-03-18 | 48.47 | $47.53 | 1.8M |
| 2022-03-17 | 46.34 | $46.56 | 335632 |
| 2022-03-16 | 45.22 | $46.05 | 401541 |
| 2022-03-15 | 41.98 | $44.62 | 473700 |
| 2022-03-14 | 38.21 | $43.07 | 633202 |
| 2022-03-11 | 45.08 | $46.90 | 275000 |
| 2022-03-10 | 45.98 | $47.34 | 311603 |
| 2022-03-09 | 47.12 | $47.90 | 534800 |
| 2022-03-08 | 44.33 | $46.71 | 577600 |
| 2022-03-07 | 42.24 | $45.85 | 328401 |
| 2022-03-04 | 42.74 | $46.13 | 361691 |
| 2022-03-03 | 45.10 | $47.44 | 306400 |
| 2022-03-02 | 47.97 | $48.94 | 579608 |
| 2022-03-01 | 38.71 | $45.20 | 729000 |
| 2022-02-28 | 40.91 | $46.39 | 826945 |
| 2022-02-25 | 42.98 | $47.45 | 840703 |
| 2022-02-24 | 43.65 | $47.79 | 722711 |
| 2022-02-23 | 45.59 | $48.76 | 643102 |
| 2022-02-22 | 52.06 | $51.63 | 519512 |
| 2022-02-18 | 57.32 | $53.58 | 554800 |
| 2022-02-17 | 61.59 | $54.99 | 834400 |
| 2022-02-16 | 64.17 | $55.79 | 1.8M |
| 2022-02-15 | 48.43 | $49.65 | 838778 |
| 2022-02-14 | 48.83 | $49.77 | 857800 |
| 2022-02-11 | 49.60 | $50.01 | 557122 |
| 2022-02-10 | 50.95 | $50.43 | 465925 |
| 2022-02-09 | 51.58 | $50.63 | 408100 |
| 2022-02-08 | 51.79 | $50.70 | 373300 |
| 2022-02-07 | 53.57 | $51.29 | 414845 |
| 2022-02-04 | 50.80 | $50.27 | 415302 |
| 2022-02-03 | 50.61 | $50.20 | 468900 |
| 2022-02-02 | 54.17 | $51.44 | 604232 |
| 2022-02-01 | 53.21 | $51.06 | 783915 |
| 2022-01-31 | 44.95 | $48.19 | 7.6M |
| 2022-01-28 | 50.26 | $50.00 | 1.0M |
| 2022-01-27 | 46.65 | $48.91 | 948600 |
| 2022-01-26 | 44.03 | $48.17 | 1.3M |
| 2022-01-25 | 47.48 | $49.32 | 970700 |
| 2022-01-24 | 53.96 | $51.18 | 784300 |
| 2022-01-21 | 51.88 | $50.56 | 653844 |
| 2022-01-20 | 53.24 | $50.93 | 617444 |
| 2022-01-19 | 57.43 | $52.01 | 677600 |
| 2022-01-18 | 60.89 | $52.83 | 1.2M |
| 2022-01-14 | 67.63 | $54.26 | 523109 |
| 2022-01-13 | 64.24 | $52.97 | 426700 |
| 2022-01-12 | 63.42 | $52.68 | 576077 |
| 2022-01-11 | 68.78 | $53.72 | 436800 |
| 2022-01-10 | 68.07 | $53.43 | 510633 |
| 2022-01-07 | 69.11 | $53.63 | 447300 |
| 2022-01-06 | 71.87 | $54.16 | 369732 |
| 2022-01-05 | 70.00 | $53.29 | 522215 |
| 2022-01-04 | 69.80 | $53.20 | 365133 |
| 2022-01-03 | 67.98 | $52.38 | 562200 |
| 2021-12-31 | 63.87 | $50.75 | 453011 |
| 2021-12-30 | 65.48 | $51.08 | 286500 |
| 2021-12-29 | 71.20 | $52.18 | 322406 |
| 2021-12-28 | 68.54 | $51.06 | 283627 |
| 2021-12-27 | 66.97 | $50.45 | 399200 |
| 2021-12-23 | 64.32 | $49.50 | 414400 |
| 2021-12-22 | 67.45 | $50.08 | 351328 |
| 2021-12-21 | 65.62 | $49.41 | 498245 |
| 2021-12-20 | 67.45 | $49.75 | 763200 |
| 2021-12-17 | 66.91 | $49.54 | 1.7M |
| 2021-12-16 | 59.56 | $47.13 | 318200 |
| 2021-12-15 | 62.40 | $47.65 | 377141 |
| 2021-12-14 | 59.01 | $46.70 | 609300 |
| 2021-12-13 | 60.31 | $46.94 | 496500 |
| 2021-12-10 | 59.46 | $46.70 | 269700 |
| 2021-12-09 | 56.85 | $45.99 | 282150 |
| 2021-12-08 | 57.85 | $46.19 | 299500 |
| 2021-12-07 | 56.92 | $45.93 | 350500 |
| 2021-12-06 | 55.92 | $45.65 | 403421 |
| 2021-12-03 | 51.25 | $44.43 | 305431 |
| 2021-12-02 | 50.52 | $44.25 | 358800 |
| 2021-12-01 | 45.64 | $43.12 | 715100 |
| 2021-11-30 | 48.71 | $43.88 | 389400 |
| 2021-11-29 | 51.48 | $44.52 | 318505 |
| 2021-11-26 | 51.07 | $44.42 | 310100 |
| 2021-11-24 | 58.99 | $46.08 | 318544 |
| 2021-11-23 | 61.39 | $46.52 | 427810 |
| 2021-11-22 | 63.11 | $46.83 | 444900 |
| 2021-11-19 | 62.98 | $46.79 | 662700 |
| 2021-11-18 | 58.81 | $45.55 | 427047 |
| 2021-11-17 | 58.63 | $45.50 | 460128 |
| 2021-11-16 | 60.63 | $45.90 | 573931 |
| 2021-11-15 | 63.89 | $46.53 | 849600 |
| 2021-11-12 | 61.18 | $45.67 | 524500 |
| 2021-11-11 | 58.79 | $44.97 | 437100 |
| 2021-11-10 | 58.06 | $44.76 | 562600 |
| 2021-11-09 | 57.26 | $44.53 | 381002 |
| 2021-11-08 | 54.71 | $43.81 | 539200 |
| 2021-11-05 | 55.28 | $43.94 | 604622 |
| 2021-11-04 | 50.49 | $42.66 | 669600 |
| 2021-11-03 | 41.69 | $40.76 | 368500 |
| 2021-11-02 | 38.75 | $40.22 | 465900 |
| 2021-11-01 | 40.82 | $40.79 | 487900 |
| 2021-10-29 | 37.25 | $40.15 | 589000 |
| 2021-10-28 | 37.39 | $40.19 | 274767 |
| 2021-10-27 | 35.18 | $39.79 | 385000 |
| 2021-10-26 | 38.89 | $40.93 | 318305 |
| 2021-10-25 | 40.57 | $41.40 | 281400 |
| 2021-10-22 | 38.81 | $41.07 | 317000 |
| 2021-10-21 | 40.00 | $41.42 | 289209 |
| 2021-10-20 | 38.46 | $41.12 | 284300 |
| 2021-10-19 | 35.36 | $40.53 | 486700 |
| 2021-10-18 | 37.07 | $41.10 | 466100 |
| 2021-10-15 | 36.77 | $41.04 | 490800 |
| 2021-10-14 | 37.40 | $41.26 | 225639 |
| 2021-10-13 | 34.72 | $40.71 | 358100 |
| 2021-10-12 | 32.58 | $40.28 | 422347 |
| 2021-10-11 | 31.53 | $40.07 | 241000 |
| 2021-10-08 | 32.65 | $40.56 | 281200 |
| 2021-10-07 | 33.15 | $40.78 | 490100 |
| 2021-10-06 | 30.90 | $40.29 | 574536 |
| 2021-10-05 | 32.63 | $41.10 | 507600 |
| 2021-10-04 | 30.63 | $40.66 | 662505 |
| 2021-10-01 | 32.33 | $41.48 | 536100 |
| 2021-09-30 | 27.64 | $40.47 | 483900 |
| 2021-09-29 | 28.21 | $40.78 | 348727 |
| 2021-09-28 | 29.01 | $41.22 | 299000 |
| 2021-09-27 | 29.69 | $41.59 | 443142 |
| 2021-09-24 | 26.14 | $40.79 | 369334 |
| 2021-09-23 | 26.92 | $41.27 | 489100 |
| 2021-09-22 | 25.48 | $40.94 | 457400 |
| 2021-09-21 | 26.61 | $41.69 | 472346 |
| 2021-09-20 | 27.75 | $42.42 | 493749 |
| 2021-09-17 | 29.66 | $43.57 | 1.4M |
| 2021-09-16 | 21.36 | $41.71 | 697500 |
| 2021-09-15 | 21.96 | $42.16 | 533232 |
| 2021-09-14 | 23.66 | $43.38 | 670474 |
| 2021-09-13 | 30.96 | $47.30 | 500165 |
| 2021-09-10 | 31.12 | $47.37 | 371845 |
| 2021-09-09 | 32.25 | $47.86 | 519722 |
| 2021-09-08 | 36.57 | $49.54 | 239400 |
| 2021-09-07 | 39.06 | $50.38 | 237346 |
| 2021-09-03 | 39.33 | $50.47 | 245042 |
| 2021-09-02 | 38.43 | $50.27 | 302939 |
| 2021-09-01 | 40.74 | $51.07 | 223626 |
| 2021-08-31 | 38.77 | $50.62 | 877700 |
| 2021-08-30 | 38.68 | $50.60 | 253300 |
| 2021-08-27 | 42.17 | $51.84 | 290900 |
| 2021-08-26 | 37.79 | $50.82 | 275116 |
| 2021-08-25 | 40.50 | $51.77 | 250416 |
| 2021-08-24 | 40.56 | $51.79 | 219800 |
| 2021-08-23 | 40.62 | $51.81 | 176800 |
| 2021-08-20 | 39.91 | $51.63 | 314943 |
| 2021-08-19 | 36.71 | $50.82 | 336000 |
| 2021-08-18 | 37.34 | $51.09 | 282000 |
| 2021-08-17 | 39.26 | $51.90 | 322200 |
| 2021-08-16 | 40.66 | $52.47 | 382532 |
| 2021-08-13 | 44.04 | $53.76 | 271300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.64
2026-08-10
Close Price
$5.15
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -63.64 | $5.15 | 1.1M |
| 2026-08-07 | -1.82 | $5.49 | 514000 |
| 2026-08-06 | -50.00 | $5.19 | 833000 |
| 2026-08-05 | -43.75 | $5.22 | 449000 |
| 2026-08-04 | -20.83 | $5.33 | 619113 |
| 2026-08-03 | -56.25 | $5.16 | 371606 |
| 2026-07-31 | -48.94 | $5.19 | 282100 |
| 2026-07-30 | -40.43 | $5.23 | 297019 |
| 2026-07-29 | -30.61 | $5.29 | 453053 |
| 2026-07-28 | -38.78 | $5.25 | 626840 |
| 2026-07-27 | -61.22 | $5.14 | 452600 |
| 2026-07-24 | -72.00 | $5.08 | 393000 |
| 2026-07-23 | -65.45 | $5.08 | 540645 |
| 2026-07-22 | -41.82 | $5.21 | 455432 |
| 2026-07-21 | -32.73 | $5.26 | 484499 |
| 2026-07-20 | -20.00 | $5.33 | 559305 |
| 2026-07-17 | -36.36 | $5.24 | 456947 |
| 2026-07-16 | -9.09 | $5.39 | 548155 |
| 2026-07-15 | -49.09 | $5.17 | 634005 |
| 2026-07-14 | -89.74 | $4.97 | 724700 |
| 2026-07-13 | -51.28 | $5.27 | 946754 |
| 2026-07-10 | -56.41 | $5.23 | 724100 |
| 2026-07-09 | -69.23 | $5.13 | 456341 |
| 2026-07-08 | -75.64 | $5.08 | 543524 |
| 2026-07-07 | -64.10 | $5.17 | 683500 |
| 2026-07-06 | -80.77 | $5.04 | 666340 |
| 2026-07-02 | -84.62 | $5.01 | 814755 |
| 2026-07-01 | -53.85 | $5.25 | 798485 |
| 2026-06-30 | -51.25 | $5.28 | 726400 |
| 2026-06-29 | -56.82 | $5.27 | 1.3M |
| 2026-06-26 | -62.50 | $5.28 | 2.2M |
| 2026-06-25 | -95.76 | $4.94 | 575200 |
| 2026-06-24 | -84.92 | $5.11 | 563026 |
| 2026-06-23 | -80.95 | $5.16 | 590136 |
| 2026-06-22 | -93.65 | $5.00 | 601522 |
| 2026-06-18 | -92.06 | $5.02 | 2.2M |
| 2026-06-17 | -95.24 | $4.98 | 1.0M |
| 2026-06-16 | -97.41 | $5.05 | 984531 |
| 2026-06-15 | -100.00 | $5.15 | 762021 |
| 2026-06-12 | -75.22 | $5.47 | 521207 |
| 2026-06-11 | -80.00 | $5.44 | 641775 |
| 2026-06-10 | -82.48 | $5.43 | 599000 |
| 2026-06-09 | -83.22 | $5.44 | 513532 |
| 2026-06-08 | -93.19 | $5.32 | 672103 |
| 2026-06-05 | -90.86 | $5.37 | 454300 |
| 2026-06-04 | -94.06 | $5.32 | 970200 |
| 2026-06-03 | -99.11 | $5.28 | 921071 |
| 2026-06-02 | -95.96 | $5.60 | 655652 |
| 2026-06-01 | -94.44 | $5.63 | 829634 |
| 2026-05-29 | -90.96 | $5.79 | 665314 |
| 2026-05-28 | -79.79 | $6.00 | 492017 |
| 2026-05-27 | -78.72 | $6.02 | 629300 |
| 2026-05-26 | -86.22 | $5.89 | 770100 |
| 2026-05-22 | -84.34 | $5.93 | 517136 |
| 2026-05-21 | -85.35 | $5.91 | 822323 |
| 2026-05-20 | -91.19 | $5.84 | 713627 |
| 2026-05-19 | -98.46 | $5.70 | 794222 |
| 2026-05-18 | -100.00 | $5.86 | 789537 |
| 2026-05-15 | -99.44 | $6.12 | 688514 |
| 2026-05-14 | -99.44 | $6.28 | 703711 |
| 2026-05-13 | -100.00 | $6.28 | 876606 |
| 2026-05-12 | -87.86 | $6.55 | 652634 |
| 2026-05-11 | -83.24 | $6.63 | 954900 |
| 2026-05-08 | -52.60 | $7.16 | 784400 |
| 2026-05-07 | -99.06 | $7.02 | 640039 |
| 2026-05-06 | -68.87 | $7.34 | 542817 |
| 2026-05-05 | -69.81 | $7.33 | 509925 |
| 2026-05-04 | -96.23 | $7.05 | 723849 |
| 2026-05-01 | -91.67 | $7.19 | 420601 |
| 2026-04-30 | -76.24 | $7.30 | 433042 |
| 2026-04-29 | -92.08 | $7.14 | 506600 |
| 2026-04-28 | -69.31 | $7.37 | 355877 |
| 2026-04-27 | -58.42 | $7.48 | 338724 |
| 2026-04-24 | -52.48 | $7.54 | 330200 |
| 2026-04-23 | -60.40 | $7.46 | 380201 |
| 2026-04-22 | -59.41 | $7.47 | 493501 |
| 2026-04-21 | -59.41 | $7.47 | 406600 |
| 2026-04-20 | -23.15 | $7.82 | 362100 |
| 2026-04-17 | -15.74 | $7.90 | 434100 |
| 2026-04-16 | -27.47 | $7.65 | 375101 |
| 2026-04-15 | -12.09 | $7.79 | 317900 |
| 2026-04-14 | -3.85 | $7.74 | 357838 |
| 2026-04-13 | -25.71 | $7.51 | 263717 |
| 2026-04-10 | -24.29 | $7.52 | 467168 |
| 2026-04-09 | -8.57 | $7.63 | 386916 |
| 2026-04-08 | -15.94 | $7.57 | 314931 |
| 2026-04-07 | -50.82 | $7.29 | 406636 |
| 2026-04-06 | -13.11 | $7.52 | 403454 |
| 2026-04-02 | -38.24 | $7.41 | 643223 |
| 2026-04-01 | -53.75 | $7.36 | 391100 |
| 2026-03-31 | -63.75 | $7.28 | 424100 |
| 2026-03-30 | -83.17 | $7.16 | 388602 |
| 2026-03-27 | -89.93 | $7.13 | 411600 |
| 2026-03-26 | -83.23 | $7.26 | 337800 |
| 2026-03-25 | -82.56 | $7.29 | 395000 |
| 2026-03-24 | -90.12 | $7.16 | 498507 |
| 2026-03-23 | -88.51 | $7.19 | 596800 |
| 2026-03-20 | -94.51 | $7.12 | 1.7M |
| 2026-03-19 | -93.41 | $7.14 | 596300 |
| 2026-03-18 | -91.21 | $7.18 | 612700 |
| 2026-03-17 | -86.26 | $7.27 | 440901 |
| 2026-03-16 | -89.56 | $7.21 | 406515 |
| 2026-03-13 | -91.94 | $7.17 | 456897 |
| 2026-03-12 | -97.30 | $7.11 | 418700 |
| 2026-03-11 | -91.29 | $7.31 | 396324 |
| 2026-03-10 | -89.49 | $7.37 | 529900 |
| 2026-03-09 | -88.08 | $7.46 | 586944 |
| 2026-03-06 | -91.64 | $7.63 | 505000 |
| 2026-03-05 | -90.81 | $7.66 | 493314 |
| 2026-03-04 | -91.92 | $7.62 | 837102 |
| 2026-03-03 | -93.59 | $7.56 | 934333 |
| 2026-03-02 | -99.30 | $8.08 | 767914 |
| 2026-02-27 | -89.71 | $8.48 | 535913 |
| 2026-02-26 | -84.19 | $8.63 | 407427 |
| 2026-02-25 | -87.13 | $8.55 | 428136 |
| 2026-02-24 | -89.53 | $8.49 | 395794 |
| 2026-02-23 | -87.96 | $8.56 | 483599 |
| 2026-02-20 | -84.01 | $8.71 | 676102 |
| 2026-02-19 | -85.58 | $8.66 | 747533 |
| 2026-02-18 | -90.60 | $8.50 | 661443 |
| 2026-02-17 | -87.38 | $8.61 | 947737 |
| 2026-02-13 | -95.39 | $8.36 | 1.8M |
| 2026-02-12 | -80.66 | $10.21 | 500618 |
| 2026-02-11 | -82.87 | $10.17 | 353603 |
| 2026-02-10 | -94.48 | $9.96 | 521600 |
| 2026-02-09 | -97.79 | $9.90 | 411569 |
| 2026-02-06 | -51.50 | $10.81 | 525372 |
| 2026-02-05 | -69.77 | $10.47 | 548704 |
| 2026-02-04 | -70.27 | $10.37 | 381846 |
| 2026-02-03 | -64.90 | $10.32 | 441626 |
| 2026-02-02 | -54.81 | $10.53 | 278900 |
| 2026-01-30 | -48.62 | $10.61 | 435500 |
| 2026-01-29 | -47.25 | $10.64 | 730001 |
| 2026-01-28 | -72.02 | $10.10 | 637800 |
| 2026-01-27 | -44.50 | $10.70 | 576954 |
| 2026-01-26 | -30.28 | $11.01 | 705400 |
| 2026-01-23 | -27.98 | $11.06 | 740020 |
| 2026-01-22 | -29.36 | $11.03 | 543483 |
| 2026-01-21 | -26.15 | $11.10 | 494934 |
| 2026-01-20 | -27.98 | $11.06 | 455276 |
| 2026-01-16 | -5.96 | $11.54 | 510427 |
| 2026-01-15 | -4.64 | $11.34 | 428941 |
| 2026-01-14 | -1.29 | $11.02 | 299321 |
| 2026-01-13 | -18.57 | $10.63 | 405500 |
| 2026-01-12 | -31.43 | $10.45 | 265900 |
| 2026-01-09 | -40.00 | $10.33 | 226400 |
| 2026-01-08 | -40.71 | $10.32 | 248133 |
| 2026-01-07 | -57.86 | $10.08 | 310600 |
| 2026-01-06 | -45.00 | $10.26 | 444424 |
| 2026-01-05 | -85.71 | $9.69 | 620200 |
| 2026-01-02 | -85.71 | $9.69 | 497923 |
| 2025-12-31 | -94.78 | $9.62 | 370742 |
| 2025-12-30 | -88.06 | $9.71 | 357800 |
| 2025-12-29 | -86.57 | $9.73 | 371604 |
| 2025-12-26 | -83.33 | $9.84 | 244400 |
| 2025-12-24 | -66.67 | $10.05 | 193507 |
| 2025-12-23 | -68.25 | $10.03 | 366100 |
| 2025-12-22 | -62.70 | $10.10 | 453721 |
| 2025-12-19 | -44.60 | $10.27 | 1.2M |
| 2025-12-18 | -40.76 | $10.25 | 619728 |
| 2025-12-17 | -27.39 | $10.46 | 475738 |
| 2025-12-16 | -23.17 | $10.51 | 297500 |
| 2025-12-15 | -23.78 | $10.50 | 536600 |
| 2025-12-12 | -7.48 | $10.61 | 608100 |
| 2025-12-11 | -4.65 | $10.48 | 436100 |
| 2025-12-10 | -9.84 | $10.35 | 445548 |
| 2025-12-09 | -40.50 | $9.97 | 337500 |
| 2025-12-08 | -57.58 | $9.70 | 330734 |
| 2025-12-05 | -41.62 | $9.98 | 385546 |
| 2025-12-04 | -59.56 | $9.81 | 370000 |
| 2025-12-03 | -52.00 | $9.98 | 470500 |
| 2025-12-02 | -58.22 | $9.84 | 427000 |
| 2025-12-01 | -63.56 | $9.72 | 470927 |
| 2025-11-28 | -56.00 | $9.89 | 295141 |
| 2025-11-26 | -32.89 | $10.41 | 483981 |
| 2025-11-25 | -45.78 | $10.12 | 338400 |
| 2025-11-24 | -51.11 | $10.00 | 496699 |
| 2025-11-21 | -52.94 | $10.02 | 428700 |
| 2025-11-20 | -75.63 | $9.48 | 567420 |
| 2025-11-19 | -73.95 | $9.52 | 423100 |
| 2025-11-18 | -73.53 | $9.53 | 461700 |
| 2025-11-17 | -74.37 | $9.51 | 502746 |
| 2025-11-14 | -69.75 | $9.62 | 477007 |
| 2025-11-13 | -63.03 | $9.78 | 550076 |
| 2025-11-12 | -70.59 | $9.60 | 418908 |
| 2025-11-11 | -71.85 | $9.57 | 642470 |
| 2025-11-10 | -59.24 | $9.87 | 661700 |
| 2025-11-07 | -90.76 | $9.12 | 1.3M |
| 2025-11-06 | -45.00 | $10.83 | 524100 |
| 2025-11-05 | -21.36 | $11.09 | 397109 |
| 2025-11-04 | -70.87 | $10.58 | 396149 |
| 2025-11-03 | -67.94 | $10.70 | 519342 |
| 2025-10-31 | -67.41 | $10.72 | 401006 |
| 2025-10-30 | -80.57 | $10.62 | 335331 |
| 2025-10-29 | -78.98 | $10.65 | 435300 |
| 2025-10-28 | -75.66 | $10.74 | 352353 |
| 2025-10-27 | -66.67 | $10.94 | 437612 |
| 2025-10-24 | -66.67 | $11.02 | 264733 |
| 2025-10-23 | -71.86 | $10.93 | 263600 |
| 2025-10-22 | -74.89 | $10.86 | 330278 |
| 2025-10-21 | -75.32 | $10.85 | 261045 |
| 2025-10-20 | -88.02 | $10.80 | 338500 |
| 2025-10-17 | -90.55 | $10.69 | 317606 |
| 2025-10-16 | -91.24 | $10.66 | 352565 |
| 2025-10-15 | -92.17 | $10.62 | 393143 |
| 2025-10-14 | -91.94 | $10.63 | 421123 |
| 2025-10-13 | -95.85 | $10.46 | 444543 |
| 2025-10-10 | -99.77 | $10.29 | 613347 |
| 2025-10-09 | -93.23 | $11.04 | 445300 |
| 2025-10-08 | -91.06 | $11.26 | 342500 |
| 2025-10-07 | -95.12 | $11.11 | 594623 |
| 2025-10-06 | -95.48 | $11.45 | 431432 |
| 2025-10-03 | -97.89 | $11.37 | 726407 |
| 2025-10-02 | -87.61 | $11.72 | 399400 |
| 2025-10-01 | -78.85 | $12.01 | 494200 |
| 2025-09-30 | -73.41 | $12.19 | 504400 |
| 2025-09-29 | -76.74 | $12.08 | 429800 |
| 2025-09-26 | -71.90 | $12.24 | 727600 |
| 2025-09-25 | -79.15 | $12.00 | 540902 |
| 2025-09-24 | -83.08 | $11.87 | 868798 |
| 2025-09-23 | -68.88 | $12.34 | 1.7M |
| 2025-09-22 | -17.74 | $12.84 | 1.4M |
| 2025-09-19 | -29.09 | $12.09 | 1.3M |
| 2025-09-18 | -8.18 | $12.32 | 549070 |
| 2025-09-17 | -50.00 | $11.86 | 382800 |
| 2025-09-16 | -62.73 | $11.72 | 341120 |
| 2025-09-15 | -52.73 | $11.83 | 351800 |
| 2025-09-12 | -29.60 | $12.04 | 434000 |
| 2025-09-11 | -56.80 | $11.70 | 616200 |
| 2025-09-10 | -69.53 | $11.52 | 404700 |
| 2025-09-09 | -47.09 | $11.60 | 401906 |
| 2025-09-08 | -25.21 | $11.51 | 437503 |
| 2025-09-05 | -22.17 | $11.49 | 531100 |
| 2025-09-04 | -2.58 | $12.30 | 508339 |
| 2025-09-03 | -8.69 | $12.04 | 472215 |
| 2025-09-02 | -6.81 | $12.12 | 638500 |
| 2025-08-29 | -5.63 | $12.17 | 485119 |
| 2025-08-28 | -10.66 | $11.94 | 460782 |
| 2025-08-27 | -4.99 | $12.19 | 411410 |
| 2025-08-26 | -4.54 | $12.21 | 779705 |
| 2025-08-25 | -4.96 | $12.02 | 338929 |
| 2025-08-22 | -2.36 | $12.13 | 631014 |
| 2025-08-21 | -20.09 | $11.38 | 530445 |
| 2025-08-20 | -11.11 | $11.76 | 702908 |
| 2025-08-19 | -8.75 | $11.86 | 719130 |
| 2025-08-18 | -7.32 | $11.67 | 703047 |
| 2025-08-15 | -10.10 | $11.56 | 557818 |
| 2025-08-14 | -13.13 | $11.44 | 614546 |
| 2025-08-13 | -10.61 | $11.54 | 940356 |
| 2025-08-12 | 0.00 | $11.15 | 996113 |
| 2025-08-11 | -2.27 | $10.58 | 1.3M |
| 2025-08-08 | -48.90 | $8.93 | 1.1M |
| 2025-08-07 | -89.01 | $8.20 | 757214 |
| 2025-08-06 | -68.13 | $8.58 | 623900 |
| 2025-08-05 | -81.32 | $8.34 | 501200 |
| 2025-08-04 | -81.87 | $8.33 | 343900 |
| 2025-08-01 | -89.01 | $8.20 | 559100 |
| 2025-07-31 | -83.72 | $8.38 | 457400 |
| 2025-07-30 | -69.77 | $8.62 | 333400 |
| 2025-07-29 | -63.24 | $8.65 | 439812 |
| 2025-07-28 | -47.45 | $8.89 | 259700 |
| 2025-07-25 | -54.59 | $8.75 | 331400 |
| 2025-07-24 | -39.81 | $8.96 | 392000 |
| 2025-07-23 | -0.45 | $9.81 | 693400 |
| 2025-07-22 | -24.48 | $9.03 | 510136 |
| 2025-07-21 | -42.73 | $8.56 | 352305 |
| 2025-07-18 | -52.73 | $8.34 | 316404 |
| 2025-07-17 | -55.91 | $8.27 | 385931 |
| 2025-07-16 | -55.45 | $8.28 | 723234 |
| 2025-07-15 | -48.64 | $8.43 | 375457 |
| 2025-07-14 | -38.64 | $8.65 | 447000 |
| 2025-07-11 | -11.36 | $9.25 | 494320 |
| 2025-07-10 | -7.73 | $9.33 | 395340 |
| 2025-07-09 | -0.97 | $9.35 | 443900 |
| 2025-07-08 | -1.51 | $9.26 | 462400 |
| 2025-07-07 | -12.90 | $8.92 | 571022 |
| 2025-07-03 | -7.95 | $8.92 | 348531 |
| 2025-07-02 | -9.52 | $8.82 | 623902 |
| 2025-07-01 | -7.14 | $8.86 | 766530 |
| 2025-06-30 | -46.92 | $7.99 | 444037 |
| 2025-06-27 | -52.12 | $8.09 | 863145 |
| 2025-06-26 | -59.39 | $7.97 | 521448 |
| 2025-06-25 | -73.94 | $7.73 | 356900 |
| 2025-06-24 | -72.12 | $7.76 | 491306 |
| 2025-06-23 | -70.88 | $7.66 | 517750 |
| 2025-06-20 | -67.58 | $7.72 | 1.2M |
| 2025-06-18 | -69.78 | $7.68 | 355505 |
| 2025-06-17 | -64.84 | $7.77 | 459713 |
| 2025-06-16 | -54.95 | $7.95 | 453506 |
| 2025-06-13 | -76.37 | $7.56 | 362912 |
| 2025-06-12 | -52.75 | $7.99 | 305100 |
| 2025-06-11 | -47.25 | $8.09 | 466317 |
| 2025-06-10 | -31.87 | $8.37 | 477313 |
| 2025-06-09 | -49.19 | $8.04 | 530993 |
| 2025-06-06 | -43.22 | $7.93 | 309500 |
| 2025-06-05 | -36.91 | $7.78 | 357840 |
| 2025-06-04 | -32.42 | $7.88 | 551344 |
| 2025-06-03 | -28.31 | $8.01 | 517263 |
| 2025-06-02 | -18.67 | $8.33 | 870100 |
| 2025-05-30 | -9.64 | $8.63 | 1.2M |
| 2025-05-29 | -2.46 | $8.40 | 1.1M |
| 2025-05-28 | -13.17 | $7.41 | 547100 |
| 2025-05-27 | -5.37 | $7.57 | 568859 |
| 2025-05-23 | -20.49 | $7.26 | 592344 |
| 2025-05-22 | -17.31 | $7.32 | 217151 |
| 2025-05-21 | -17.78 | $7.28 | 303101 |
| 2025-05-20 | -4.00 | $7.59 | 340500 |
| 2025-05-19 | -9.69 | $7.45 | 750400 |
| 2025-05-16 | -3.83 | $7.58 | 379077 |
| 2025-05-15 | -2.71 | $7.47 | 326417 |
| 2025-05-14 | -9.50 | $7.32 | 522909 |
| 2025-05-13 | -4.52 | $7.43 | 646333 |
| 2025-05-12 | -4.07 | $7.44 | 1.3M |
| 2025-05-09 | -25.12 | $6.84 | 1.2M |
| 2025-05-08 | -19.23 | $6.16 | 864100 |
| 2025-05-07 | -67.67 | $5.75 | 684155 |
| 2025-05-06 | -65.41 | $5.78 | 598168 |
| 2025-05-05 | -54.89 | $5.92 | 470001 |
| 2025-05-02 | -36.50 | $6.19 | 488231 |
| 2025-05-01 | -51.45 | $6.16 | 521184 |
| 2025-04-30 | -48.73 | $6.33 | 652853 |
| 2025-04-29 | -64.08 | $6.06 | 542618 |
| 2025-04-28 | -75.12 | $5.84 | 553500 |
| 2025-04-25 | -80.00 | $5.77 | 440500 |
| 2025-04-24 | -82.22 | $5.72 | 520278 |
| 2025-04-23 | -91.11 | $5.52 | 546906 |
| 2025-04-22 | -90.22 | $5.54 | 554500 |
| 2025-04-21 | -89.80 | $5.57 | 702100 |
| 2025-04-17 | -95.22 | $5.48 | 746709 |
| 2025-04-16 | -99.62 | $5.61 | 875300 |
| 2025-04-15 | -92.31 | $5.94 | 498600 |
| 2025-04-14 | -86.92 | $6.09 | 975415 |
| 2025-04-11 | -81.54 | $6.23 | 1.2M |
| 2025-04-10 | -93.06 | $6.07 | 704460 |
| 2025-04-09 | -81.56 | $6.36 | 784600 |
| 2025-04-08 | -97.12 | $6.02 | 1.2M |
| 2025-04-07 | -91.14 | $6.22 | 694500 |
| 2025-04-04 | -97.49 | $6.44 | 527600 |
| 2025-04-03 | -93.94 | $6.83 | 444200 |
| 2025-04-02 | -78.62 | $7.13 | 372728 |
| 2025-04-01 | -72.96 | $7.22 | 366803 |
| 2025-03-31 | -70.44 | $7.26 | 397311 |
| 2025-03-28 | -72.96 | $7.22 | 314000 |
| 2025-03-27 | -54.72 | $7.51 | 551293 |
| 2025-03-26 | -91.20 | $6.93 | 491800 |
| 2025-03-25 | -96.23 | $6.85 | 677718 |
| 2025-03-24 | -100.00 | $7.34 | 757823 |
| 2025-03-21 | -66.34 | $7.71 | 2.3M |
| 2025-03-20 | -25.74 | $8.12 | 455708 |
| 2025-03-19 | -21.78 | $8.16 | 480800 |
| 2025-03-18 | -32.73 | $8.02 | 567920 |
| 2025-03-17 | -11.02 | $8.25 | 720823 |
| 2025-03-14 | -67.61 | $8.12 | 533935 |
| 2025-03-13 | -57.22 | $7.86 | 641560 |
| 2025-03-12 | -58.27 | $7.82 | 799517 |
| 2025-03-11 | -47.51 | $8.23 | 654723 |
| 2025-03-10 | -52.76 | $8.03 | 574077 |
| 2025-03-07 | -54.86 | $7.95 | 547300 |
| 2025-03-06 | -52.49 | $8.04 | 659439 |
| 2025-03-05 | -49.34 | $8.16 | 784115 |
| 2025-03-04 | -62.47 | $7.66 | 483106 |
| 2025-03-03 | -62.47 | $7.66 | 602030 |
| 2025-02-28 | -55.64 | $7.92 | 522900 |
| 2025-02-27 | -54.59 | $7.96 | 714803 |
| 2025-02-26 | -56.43 | $7.89 | 729342 |
| 2025-02-25 | -51.44 | $8.08 | 745337 |
| 2025-02-24 | -62.73 | $7.65 | 1.2M |
| 2025-02-21 | -64.04 | $7.60 | 716020 |
| 2025-02-20 | -60.63 | $7.73 | 938051 |
| 2025-02-19 | -58.01 | $7.83 | 1.3M |
| 2025-02-18 | -72.70 | $7.27 | 1.3M |
| 2025-02-14 | -65.09 | $7.56 | 3.6M |
| 2025-02-13 | -83.62 | $6.42 | 1.4M |
| 2025-02-12 | -93.04 | $6.32 | 441059 |
| 2025-02-11 | -80.00 | $6.47 | 448431 |
| 2025-02-10 | -80.00 | $6.47 | 511000 |
| 2025-02-07 | -91.60 | $6.30 | 594737 |
| 2025-02-06 | -74.79 | $6.50 | 371356 |
| 2025-02-05 | -79.83 | $6.44 | 376541 |
| 2025-02-04 | -79.19 | $6.51 | 397814 |
| 2025-02-03 | -89.11 | $6.42 | 405300 |
| 2025-01-31 | -82.67 | $6.55 | 540890 |
| 2025-01-30 | -63.86 | $6.93 | 335114 |
| 2025-01-29 | -65.35 | $6.90 | 410800 |
| 2025-01-28 | -64.36 | $6.92 | 468256 |
| 2025-01-27 | -60.89 | $6.99 | 502400 |
| 2025-01-24 | -65.84 | $6.89 | 363900 |
| 2025-01-23 | -53.47 | $7.14 | 588500 |
| 2025-01-22 | -58.91 | $7.03 | 596614 |
| 2025-01-21 | -44.55 | $7.32 | 637000 |
| 2025-01-17 | -59.90 | $7.01 | 405304 |
| 2025-01-16 | -63.86 | $6.93 | 439200 |
| 2025-01-15 | -66.34 | $6.88 | 557435 |
| 2025-01-14 | -66.83 | $6.87 | 602300 |
| 2025-01-13 | -68.81 | $6.83 | 1.1M |
| 2025-01-10 | -99.01 | $6.22 | 803206 |
| 2025-01-08 | -89.20 | $6.65 | 934700 |
| 2025-01-07 | -77.27 | $6.86 | 644208 |
| 2025-01-06 | -71.59 | $6.96 | 1.3M |
| 2025-01-03 | -39.20 | $7.53 | 3.5M |
| 2025-01-02 | -93.87 | $6.56 | 486333 |
| 2024-12-31 | -73.62 | $6.89 | 506201 |
| 2024-12-30 | -86.50 | $6.68 | 675804 |
| 2024-12-27 | -85.81 | $6.76 | 666528 |
| 2024-12-26 | -83.23 | $6.80 | 396239 |
| 2024-12-24 | -92.26 | $6.66 | 266339 |
| 2024-12-23 | -87.74 | $6.73 | 799700 |
| 2024-12-20 | -98.03 | $6.60 | 2.8M |
| 2024-12-19 | -99.19 | $6.87 | 884663 |
| 2024-12-18 | -86.78 | $7.04 | 679148 |
| 2024-12-17 | -63.64 | $7.32 | 757500 |
| 2024-12-16 | -59.50 | $7.37 | 680576 |
| 2024-12-13 | -49.59 | $7.49 | 452200 |
| 2024-12-12 | -47.11 | $7.52 | 407628 |
| 2024-12-11 | -52.07 | $7.46 | 687738 |
| 2024-12-10 | -20.31 | $7.83 | 420858 |
| 2024-12-09 | -18.87 | $7.79 | 596500 |
| 2024-12-06 | -21.93 | $7.50 | 542748 |
| 2024-12-05 | -11.76 | $7.69 | 494316 |
| 2024-12-04 | -6.42 | $7.79 | 571200 |
| 2024-12-03 | -21.93 | $7.50 | 593053 |
| 2024-12-02 | -14.97 | $7.63 | 740338 |
| 2024-11-29 | -32.62 | $7.30 | 406100 |
| 2024-11-27 | -11.76 | $7.69 | 592035 |
| 2024-11-26 | -25.13 | $7.44 | 708900 |
| 2024-11-25 | -19.25 | $7.55 | 2.1M |
| 2024-11-22 | -34.81 | $7.22 | 854929 |
| 2024-11-21 | -30.39 | $7.30 | 723231 |
| 2024-11-20 | -19.89 | $7.49 | 818400 |
| 2024-11-19 | -13.68 | $7.59 | 1.1M |
| 2024-11-18 | -2.11 | $7.81 | 742442 |
| 2024-11-15 | -2.40 | $7.58 | 628951 |
| 2024-11-14 | -24.85 | $7.19 | 1.3M |
| 2024-11-13 | -4.38 | $7.48 | 888704 |
| 2024-11-12 | -7.25 | $7.23 | 947245 |
| 2024-11-11 | -3.05 | $7.22 | 1.2M |
| 2024-11-08 | -25.00 | $6.55 | 991684 |
| 2024-11-07 | -37.50 | $6.45 | 1.1M |
| 2024-11-06 | -33.75 | $6.48 | 869491 |
| 2024-11-05 | -27.27 | $6.43 | 676200 |
| 2024-11-04 | -40.91 | $6.34 | 652600 |
| 2024-11-01 | -31.58 | $6.34 | 821618 |
| 2024-10-31 | -59.32 | $6.19 | 895936 |
| 2024-10-30 | -65.12 | $6.25 | 538800 |
| 2024-10-29 | -66.94 | $6.35 | 621900 |
| 2024-10-28 | -84.25 | $6.18 | 698400 |
| 2024-10-25 | -86.45 | $6.16 | 586400 |
| 2024-10-24 | -79.63 | $6.28 | 592600 |
| 2024-10-23 | -77.16 | $6.32 | 749297 |
| 2024-10-22 | -93.67 | $6.09 | 810004 |
| 2024-10-21 | -89.24 | $6.16 | 958900 |
| 2024-10-18 | -80.46 | $6.33 | 698825 |
| 2024-10-17 | -80.46 | $6.33 | 693000 |
| 2024-10-16 | -76.44 | $6.40 | 728100 |
| 2024-10-15 | -83.33 | $6.28 | 756500 |
| 2024-10-14 | -91.95 | $6.13 | 563700 |
| 2024-10-11 | -83.91 | $6.27 | 966721 |
| 2024-10-10 | -85.41 | $6.26 | 1.2M |
| 2024-10-09 | -96.20 | $6.07 | 922343 |
| 2024-10-08 | -82.25 | $6.45 | 702754 |
| 2024-10-07 | -88.89 | $6.40 | 775611 |
| 2024-10-04 | -93.13 | $6.35 | 785355 |
| 2024-10-03 | -97.70 | $6.33 | 801537 |
| 2024-10-02 | -92.06 | $6.87 | 622636 |
| 2024-10-01 | -81.86 | $7.11 | 601708 |
| 2024-09-30 | -70.32 | $7.37 | 747700 |
| 2024-09-27 | -76.30 | $7.36 | 899900 |
| 2024-09-26 | -87.46 | $7.07 | 989734 |
| 2024-09-25 | -95.34 | $6.85 | 952467 |
| 2024-09-24 | -93.69 | $6.93 | 1.3M |
| 2024-09-23 | -85.47 | $7.22 | 2.2M |
| 2024-09-20 | -90.12 | $7.06 | 13.9M |
| 2024-09-19 | -87.21 | $7.16 | 1.4M |
| 2024-09-18 | -82.56 | $7.32 | 1.3M |
| 2024-09-17 | -85.76 | $7.21 | 1.0M |
| 2024-09-16 | -83.14 | $7.30 | 1.4M |
| 2024-09-13 | -72.97 | $7.65 | 899937 |
| 2024-09-12 | -75.29 | $7.57 | 1.0M |
| 2024-09-11 | -73.84 | $7.62 | 1.2M |
| 2024-09-10 | -90.12 | $7.06 | 1.5M |
| 2024-09-09 | -98.62 | $7.30 | 2.1M |
| 2024-09-06 | -100.00 | $8.00 | 699869 |
| 2024-09-05 | -98.44 | $8.35 | 586343 |
| 2024-09-04 | -99.61 | $8.35 | 880700 |
| 2024-09-03 | -94.09 | $8.65 | 980410 |
| 2024-08-30 | -93.75 | $8.93 | 768822 |
| 2024-08-29 | -78.32 | $9.29 | 734600 |
| 2024-08-28 | -91.19 | $9.03 | 439169 |
| 2024-08-27 | -84.15 | $9.25 | 574739 |
| 2024-08-26 | -55.63 | $10.06 | 628736 |
| 2024-08-23 | -57.75 | $10.00 | 737716 |
| 2024-08-22 | -72.89 | $9.57 | 712900 |
| 2024-08-21 | -67.25 | $9.73 | 472544 |
| 2024-08-20 | -69.01 | $9.68 | 578708 |
| 2024-08-19 | -66.55 | $9.75 | 545000 |
| 2024-08-16 | -65.14 | $9.79 | 487200 |
| 2024-08-15 | -62.32 | $9.87 | 576411 |
| 2024-08-14 | -71.83 | $9.60 | 949687 |
| 2024-08-13 | -77.11 | $9.45 | 1.2M |
| 2024-08-12 | -98.11 | $9.05 | 1.1M |
| 2024-08-09 | -82.63 | $10.07 | 918117 |
| 2024-08-08 | -65.26 | $10.40 | 699342 |
| 2024-08-07 | -60.53 | $10.49 | 806500 |
| 2024-08-06 | -73.68 | $10.24 | 660300 |
| 2024-08-05 | -73.16 | $10.25 | 942347 |
| 2024-08-02 | -41.05 | $10.86 | 625800 |
| 2024-08-01 | -36.32 | $10.95 | 600500 |
| 2024-07-31 | -22.11 | $11.22 | 554200 |
| 2024-07-30 | -7.10 | $11.18 | 540518 |
| 2024-07-29 | -34.84 | $10.75 | 499845 |
| 2024-07-26 | -36.77 | $10.72 | 404200 |
| 2024-07-25 | -58.06 | $10.39 | 371305 |
| 2024-07-24 | -65.16 | $10.28 | 460722 |
| 2024-07-23 | -72.16 | $10.23 | 607700 |
| 2024-07-22 | -85.87 | $10.14 | 707500 |
| 2024-07-19 | -86.85 | $10.14 | 422800 |
| 2024-07-18 | -66.78 | $10.72 | 494700 |
| 2024-07-17 | -58.82 | $10.95 | 585528 |
| 2024-07-16 | -66.78 | $10.72 | 684318 |
| 2024-07-15 | -84.14 | $10.25 | 569300 |
| 2024-07-12 | -81.45 | $10.40 | 537742 |
| 2024-07-11 | -82.23 | $10.46 | 555013 |
| 2024-07-10 | -90.36 | $10.14 | 600400 |
| 2024-07-09 | -99.75 | $9.77 | 708616 |
| 2024-07-08 | -85.55 | $10.80 | 877097 |
| 2024-07-05 | -79.94 | $10.99 | 925536 |
| 2024-07-03 | -80.53 | $10.97 | 327933 |
| 2024-07-02 | -88.50 | $10.70 | 691300 |
| 2024-07-01 | -97.49 | $10.40 | 721500 |
| 2024-06-28 | -98.25 | $10.54 | 1.9M |
| 2024-06-27 | -91.45 | $10.80 | 864400 |
| 2024-06-26 | -95.87 | $10.65 | 863952 |
| 2024-06-25 | -100.00 | $10.70 | 1.4M |
| 2024-06-24 | -99.58 | $11.51 | 1.2M |
| 2024-06-21 | -74.87 | $12.44 | 6.2M |
| 2024-06-20 | -85.64 | $12.23 | 724700 |
| 2024-06-18 | -96.35 | $12.05 | 793306 |
| 2024-06-17 | -95.98 | $12.23 | 713400 |
| 2024-06-14 | -95.48 | $12.42 | 488937 |
| 2024-06-13 | -88.07 | $12.94 | 472500 |
| 2024-06-12 | -87.74 | $13.07 | 523042 |
| 2024-06-11 | -70.75 | $13.25 | 554691 |
| 2024-06-10 | -70.75 | $13.25 | 783828 |
| 2024-06-07 | -57.58 | $13.24 | 382702 |
| 2024-06-06 | -27.42 | $13.49 | 322904 |
| 2024-06-05 | -26.24 | $13.47 | 503011 |
| 2024-06-04 | -22.28 | $13.55 | 872002 |
| 2024-06-03 | -23.27 | $13.53 | 736100 |
| 2024-05-31 | -32.18 | $13.35 | 1.4M |
| 2024-05-30 | -41.58 | $13.16 | 378129 |
| 2024-05-29 | -43.05 | $13.04 | 398314 |
| 2024-05-28 | -28.63 | $13.35 | 476500 |
| 2024-05-24 | -33.48 | $13.24 | 639200 |
| 2024-05-23 | -33.48 | $13.24 | 488524 |
| 2024-05-22 | -15.86 | $13.64 | 423813 |
| 2024-05-21 | -25.99 | $13.41 | 489333 |
| 2024-05-20 | -22.91 | $13.48 | 538249 |
| 2024-05-17 | -15.42 | $13.65 | 529537 |
| 2024-05-16 | -6.17 | $13.86 | 581831 |
| 2024-05-15 | -18.06 | $13.59 | 833993 |
| 2024-05-14 | -4.42 | $13.89 | 688900 |
| 2024-05-13 | -14.42 | $13.51 | 907647 |
| 2024-05-10 | -3.25 | $13.22 | 1.3M |
| 2024-05-09 | -23.36 | $12.78 | 967500 |
| 2024-05-08 | -49.64 | $12.42 | 757200 |
| 2024-05-07 | -62.04 | $12.25 | 486447 |
| 2024-05-06 | -67.13 | $12.20 | 415847 |
| 2024-05-03 | -52.45 | $12.41 | 444068 |
| 2024-05-02 | -70.63 | $12.15 | 453400 |
| 2024-05-01 | -93.01 | $11.83 | 520700 |
| 2024-04-30 | -97.96 | $11.76 | 661400 |
| 2024-04-29 | -72.84 | $12.28 | 469629 |
| 2024-04-26 | -75.39 | $12.31 | 429626 |
| 2024-04-25 | -81.82 | $12.24 | 470633 |
| 2024-04-24 | -71.36 | $12.47 | 440033 |
| 2024-04-23 | -58.64 | $12.75 | 568329 |
| 2024-04-22 | -63.64 | $12.64 | 558150 |
| 2024-04-19 | -46.82 | $13.01 | 516555 |
| 2024-04-18 | -60.91 | $12.70 | 788400 |
| 2024-04-17 | -76.36 | $12.36 | 504824 |
| 2024-04-16 | -80.00 | $12.28 | 574700 |
| 2024-04-15 | -92.27 | $12.01 | 795700 |
| 2024-04-12 | -95.22 | $12.05 | 540600 |
| 2024-04-11 | -96.76 | $12.25 | 555391 |
| 2024-04-10 | -99.46 | $12.20 | 653400 |
| 2024-04-09 | -60.34 | $12.99 | 366839 |
| 2024-04-08 | -86.78 | $12.53 | 456600 |
| 2024-04-05 | -87.36 | $12.52 | 621100 |
| 2024-04-04 | -89.66 | $12.48 | 410640 |
| 2024-04-03 | -66.09 | $12.89 | 390224 |
| 2024-04-02 | -51.72 | $13.14 | 488068 |
| 2024-04-01 | -32.18 | $13.48 | 435000 |
| 2024-03-28 | -11.93 | $13.83 | 446800 |
| 2024-03-27 | -0.68 | $13.75 | 622700 |
| 2024-03-26 | -45.07 | $12.84 | 482700 |
| 2024-03-25 | -69.01 | $12.50 | 515244 |
| 2024-03-22 | -83.10 | $12.30 | 464543 |
| 2024-03-21 | -55.63 | $12.69 | 664977 |
| 2024-03-20 | -54.23 | $12.71 | 595900 |
| 2024-03-19 | -61.27 | $12.61 | 654000 |
| 2024-03-18 | -48.72 | $12.86 | 871500 |
| 2024-03-15 | -53.88 | $13.25 | 4.4M |
| 2024-03-14 | -70.16 | $12.83 | 985518 |
| 2024-03-13 | -79.72 | $13.20 | 846645 |
| 2024-03-12 | -84.35 | $13.06 | 954844 |
| 2024-03-11 | -84.17 | $13.13 | 965234 |
| 2024-03-08 | -89.94 | $12.74 | 570700 |
| 2024-03-07 | -89.05 | $12.80 | 714903 |
| 2024-03-06 | -88.76 | $12.82 | 683100 |
| 2024-03-05 | -92.46 | $12.57 | 584561 |
| 2024-03-04 | -89.05 | $12.80 | 987788 |
| 2024-03-01 | -91.42 | $12.64 | 590936 |
| 2024-02-29 | -93.63 | $12.50 | 1.0M |
| 2024-02-28 | -95.47 | $12.38 | 779900 |
| 2024-02-27 | -96.70 | $12.37 | 593621 |
| 2024-02-26 | -97.13 | $12.34 | 822135 |
| 2024-02-23 | -93.85 | $12.58 | 818447 |
| 2024-02-22 | -99.43 | $12.29 | 909511 |
| 2024-02-21 | -95.95 | $12.66 | 1.2M |
| 2024-02-20 | -97.82 | $13.03 | 1.5M |
| 2024-02-16 | -94.60 | $13.69 | 2.2M |
| 2024-02-15 | -92.41 | $13.82 | 3.0M |
| 2024-02-14 | -77.27 | $17.43 | 905844 |
| 2024-02-13 | -78.93 | $17.39 | 897109 |
| 2024-02-12 | -23.97 | $18.72 | 757853 |
| 2024-02-09 | -70.25 | $17.60 | 774000 |
| 2024-02-08 | -61.16 | $17.82 | 878648 |
| 2024-02-07 | -76.86 | $17.44 | 649700 |
| 2024-02-06 | -64.05 | $17.75 | 544313 |
| 2024-02-05 | -65.29 | $17.72 | 582000 |
| 2024-02-02 | -47.11 | $18.16 | 414400 |
| 2024-02-01 | -19.35 | $18.88 | 418900 |
| 2024-01-31 | -51.02 | $18.56 | 1.9M |
| 2024-01-30 | -53.23 | $18.69 | 498600 |
| 2024-01-29 | -48.84 | $18.86 | 546200 |
| 2024-01-26 | -51.42 | $18.76 | 382900 |
| 2024-01-25 | -46.25 | $18.96 | 479854 |
| 2024-01-24 | -63.57 | $18.29 | 476825 |
| 2024-01-23 | -63.57 | $18.29 | 685437 |
| 2024-01-22 | -70.80 | $18.01 | 770400 |
| 2024-01-19 | -87.08 | $17.38 | 724713 |
| 2024-01-18 | -87.34 | $17.37 | 526800 |
| 2024-01-17 | -97.20 | $17.28 | 539000 |
| 2024-01-16 | -98.10 | $17.66 | 526835 |
| 2024-01-12 | -95.64 | $18.12 | 369902 |
| 2024-01-11 | -83.58 | $18.46 | 551131 |
| 2024-01-10 | -64.29 | $18.77 | 511115 |
| 2024-01-09 | -73.38 | $18.49 | 487014 |
| 2024-01-08 | -55.87 | $18.99 | 437100 |
| 2024-01-05 | -63.66 | $18.63 | 441500 |
| 2024-01-04 | -51.12 | $18.93 | 615109 |
| 2024-01-03 | -41.60 | $19.24 | 949110 |
| 2024-01-02 | -11.85 | $20.32 | 632200 |
| 2023-12-29 | -23.28 | $19.42 | 530700 |
| 2023-12-28 | -23.10 | $19.38 | 380300 |
| 2023-12-27 | -26.46 | $19.25 | 449600 |
| 2023-12-26 | -25.72 | $19.22 | 373200 |
| 2023-12-22 | -22.57 | $19.34 | 370100 |
| 2023-12-21 | -16.01 | $19.59 | 472046 |
| 2023-12-20 | -23.88 | $19.29 | 678100 |
| 2023-12-19 | -13.65 | $19.68 | 825500 |
| 2023-12-18 | -24.15 | $19.28 | 567727 |
| 2023-12-15 | -22.31 | $19.35 | 4.4M |
| 2023-12-14 | -10.76 | $19.79 | 711873 |
| 2023-12-13 | -3.56 | $19.10 | 754848 |
| 2023-12-12 | -10.73 | $18.22 | 508500 |
| 2023-12-11 | -15.35 | $18.09 | 702443 |
| 2023-12-08 | -29.96 | $17.74 | 391200 |
| 2023-12-07 | -17.18 | $18.03 | 413800 |
| 2023-12-06 | -39.21 | $17.53 | 463118 |
| 2023-12-05 | -54.19 | $17.19 | 426800 |
| 2023-12-04 | -35.24 | $17.62 | 441100 |
| 2023-12-01 | -37.89 | $17.56 | 537800 |
| 2023-11-30 | -61.67 | $17.02 | 509620 |
| 2023-11-29 | -78.80 | $16.75 | 434100 |
| 2023-11-28 | -85.27 | $16.62 | 398900 |
| 2023-11-27 | -83.70 | $16.67 | 367800 |
| 2023-11-24 | -65.54 | $17.27 | 213640 |
| 2023-11-22 | -75.75 | $16.96 | 432000 |
| 2023-11-21 | -69.16 | $17.18 | 520700 |
| 2023-11-20 | -62.40 | $17.53 | 574518 |
| 2023-11-17 | -49.59 | $18.00 | 583300 |
| 2023-11-16 | -60.20 | $17.75 | 541530 |
| 2023-11-15 | -48.76 | $18.21 | 905336 |
| 2023-11-14 | -61.19 | $17.71 | 555700 |
| 2023-11-13 | -95.52 | $16.33 | 448700 |
| 2023-11-10 | -90.80 | $16.52 | 455933 |
| 2023-11-09 | -89.92 | $16.60 | 501298 |
| 2023-11-08 | -95.47 | $16.38 | 464400 |
| 2023-11-07 | -74.31 | $17.22 | 578300 |
| 2023-11-06 | -71.03 | $17.35 | 728700 |
| 2023-11-03 | -54.91 | $17.99 | 884631 |
| 2023-11-02 | -83.38 | $16.86 | 1.5M |
| 2023-11-01 | -77.19 | $18.62 | 750822 |
| 2023-10-31 | -68.21 | $18.99 | 735400 |
| 2023-10-30 | -63.93 | $19.11 | 490400 |
| 2023-10-27 | -86.99 | $18.48 | 508004 |
| 2023-10-26 | -66.85 | $19.29 | 470713 |
| 2023-10-25 | -65.74 | $19.33 | 422900 |
| 2023-10-24 | -67.35 | $19.37 | 393132 |
| 2023-10-23 | -76.39 | $19.16 | 567800 |
| 2023-10-20 | -72.35 | $19.51 | 701318 |
| 2023-10-19 | -72.58 | $19.74 | 873311 |
| 2023-10-18 | -74.75 | $19.61 | 413000 |
| 2023-10-17 | -77.39 | $19.47 | 588900 |
| 2023-10-16 | -82.67 | $19.15 | 750100 |
| 2023-10-13 | -95.87 | $18.35 | 507900 |
| 2023-10-12 | -95.86 | $18.36 | 659620 |
| 2023-10-11 | -95.59 | $18.96 | 419030 |
| 2023-10-10 | -85.71 | $19.52 | 489100 |
| 2023-10-09 | -89.77 | $19.29 | 524100 |
| 2023-10-06 | -88.01 | $19.39 | 672832 |
| 2023-10-05 | -99.19 | $19.46 | 473500 |
| 2023-10-04 | -96.84 | $20.39 | 481356 |
| 2023-10-03 | -89.32 | $20.70 | 473113 |
| 2023-10-02 | -87.86 | $20.76 | 872100 |
| 2023-09-29 | -93.27 | $21.21 | 552425 |
| 2023-09-28 | -84.00 | $21.54 | 646724 |
| 2023-09-27 | -98.86 | $21.02 | 779500 |
| 2023-09-26 | -99.32 | $21.57 | 484300 |
| 2023-09-25 | -92.43 | $22.77 | 441500 |
| 2023-09-22 | -64.86 | $23.28 | 434496 |
| 2023-09-21 | -34.05 | $23.85 | 392607 |
| 2023-09-20 | -33.51 | $23.86 | 408028 |
| 2023-09-19 | -40.54 | $23.73 | 459340 |
| 2023-09-18 | -43.78 | $23.67 | 449005 |
| 2023-09-15 | -31.00 | $24.01 | 2.7M |
| 2023-09-14 | -34.00 | $23.95 | 454700 |
| 2023-09-13 | -76.89 | $23.15 | 592012 |
| 2023-09-12 | -94.62 | $22.77 | 466953 |
| 2023-09-11 | -86.72 | $23.02 | 503200 |
| 2023-09-08 | -81.05 | $23.20 | 348838 |
| 2023-09-07 | -89.82 | $22.95 | 500217 |
| 2023-09-06 | -91.43 | $23.21 | 465000 |
| 2023-09-05 | -89.83 | $23.35 | 436418 |
| 2023-09-01 | -72.95 | $23.99 | 330100 |
| 2023-08-31 | -78.24 | $23.89 | 376800 |
| 2023-08-30 | -72.88 | $24.31 | 427476 |
| 2023-08-29 | -87.38 | $23.82 | 362400 |
| 2023-08-28 | -89.39 | $23.73 | 438148 |
| 2023-08-25 | -89.47 | $23.76 | 484318 |
| 2023-08-24 | -95.57 | $23.32 | 800618 |
| 2023-08-23 | -98.52 | $23.60 | 435100 |
| 2023-08-22 | -96.32 | $24.02 | 370000 |
| 2023-08-21 | -94.91 | $24.15 | 459039 |
| 2023-08-18 | -91.98 | $24.34 | 481400 |
| 2023-08-17 | -98.23 | $24.20 | 643622 |
| 2023-08-16 | -99.34 | $24.30 | 337000 |
| 2023-08-15 | -95.12 | $24.84 | 328600 |
| 2023-08-14 | -86.93 | $25.31 | 576104 |
| 2023-08-11 | -97.71 | $25.19 | 444557 |
| 2023-08-10 | -95.17 | $25.37 | 429031 |
| 2023-08-09 | -98.25 | $25.26 | 523700 |
| 2023-08-08 | -97.31 | $25.72 | 534384 |
| 2023-08-07 | -83.52 | $26.63 | 567328 |
| 2023-08-04 | -99.04 | $26.24 | 879300 |
| 2023-08-03 | -99.82 | $26.86 | 729600 |
| 2023-08-02 | -97.71 | $27.47 | 1.0M |
| 2023-08-01 | -74.11 | $29.74 | 1.1M |
| 2023-07-31 | -79.77 | $29.39 | 8.1M |
| 2023-07-28 | -71.20 | $29.92 | 982404 |
| 2023-07-27 | -75.89 | $29.63 | 775342 |
| 2023-07-26 | -69.58 | $30.02 | 910000 |
| 2023-07-25 | -71.68 | $29.89 | 868805 |
| 2023-07-24 | -87.70 | $28.90 | 790300 |
| 2023-07-21 | -97.09 | $28.64 | 663944 |
| 2023-07-20 | -90.26 | $29.04 | 698850 |
| 2023-07-19 | -84.47 | $29.48 | 791271 |
| 2023-07-18 | -90.75 | $29.12 | 800903 |
| 2023-07-17 | -98.58 | $28.75 | 913111 |
| 2023-07-14 | -95.52 | $29.42 | 769435 |
| 2023-07-13 | -88.57 | $30.06 | 749600 |
| 2023-07-12 | -96.67 | $29.67 | 891019 |
| 2023-07-11 | -94.83 | $29.79 | 666321 |
| 2023-07-10 | -98.34 | $29.92 | 897626 |
| 2023-07-07 | -98.03 | $30.69 | 1.5M |
| 2023-07-06 | -85.11 | $32.46 | 553212 |
| 2023-07-05 | -66.22 | $33.17 | 1.1M |
| 2023-07-03 | -56.38 | $33.54 | 1.7M |
| 2023-06-30 | -65.43 | $33.20 | 1.2M |
| 2023-06-29 | -69.68 | $33.04 | 434900 |
| 2023-06-28 | -80.05 | $32.65 | 455600 |
| 2023-06-27 | -76.53 | $32.79 | 340439 |
| 2023-06-26 | -80.00 | $32.66 | 503900 |
| 2023-06-23 | -94.67 | $32.11 | 1.3M |
| 2023-06-22 | -91.30 | $32.51 | 788246 |
| 2023-06-21 | -84.18 | $32.80 | 592142 |
| 2023-06-20 | -98.63 | $32.66 | 881527 |
| 2023-06-16 | -81.94 | $33.52 | 2.0M |
| 2023-06-15 | -83.97 | $33.43 | 608400 |
| 2023-06-14 | -87.89 | $33.45 | 1.5M |
| 2023-06-13 | -88.26 | $33.48 | 545900 |
| 2023-06-12 | -84.30 | $33.70 | 942441 |
| 2023-06-09 | -68.39 | $34.47 | 324900 |
| 2023-06-08 | -53.51 | $35.19 | 232400 |
| 2023-06-07 | -52.55 | $35.45 | 480100 |
| 2023-06-06 | -68.05 | $34.63 | 303300 |
| 2023-06-05 | -87.06 | $33.74 | 331029 |
| 2023-06-02 | -73.56 | $34.64 | 408400 |
| 2023-06-01 | -89.44 | $33.62 | 385513 |
| 2023-05-31 | -97.87 | $33.33 | 423647 |
| 2023-05-30 | -93.69 | $34.00 | 306000 |
| 2023-05-26 | -93.45 | $34.55 | 338143 |
| 2023-05-25 | -92.68 | $34.60 | 248000 |
| 2023-05-24 | -98.48 | $34.84 | 281420 |
| 2023-05-23 | -99.27 | $35.21 | 438800 |
| 2023-05-22 | -93.27 | $35.66 | 395918 |
| 2023-05-19 | -96.69 | $36.25 | 507640 |
| 2023-05-18 | -93.37 | $36.43 | 298105 |
| 2023-05-17 | -96.18 | $36.71 | 295900 |
| 2023-05-16 | -99.80 | $36.60 | 272116 |
| 2023-05-15 | -86.99 | $37.42 | 212700 |
| 2023-05-12 | -93.82 | $37.10 | 215049 |
| 2023-05-11 | -85.59 | $37.58 | 197033 |
| 2023-05-10 | -91.92 | $37.29 | 241428 |
| 2023-05-09 | -93.41 | $37.67 | 181600 |
| 2023-05-08 | -80.73 | $38.19 | 199500 |
| 2023-05-05 | -64.15 | $38.87 | 273600 |
| 2023-05-04 | -75.61 | $38.40 | 491100 |
| 2023-05-03 | -64.73 | $39.72 | 486849 |
| 2023-05-02 | -59.64 | $39.86 | 431600 |
| 2023-05-01 | -58.17 | $40.04 | 263600 |
| 2023-04-28 | -68.23 | $39.46 | 1.6M |
| 2023-04-27 | -67.22 | $39.49 | 351400 |
| 2023-04-26 | -65.89 | $39.53 | 297600 |
| 2023-04-25 | -55.85 | $39.83 | 218906 |
| 2023-04-24 | -16.05 | $41.02 | 209300 |
| 2023-04-21 | -3.03 | $41.37 | 250800 |
| 2023-04-20 | -7.41 | $41.16 | 216121 |
| 2023-04-19 | -16.62 | $40.86 | 238300 |
| 2023-04-18 | -14.77 | $40.92 | 289903 |
| 2023-04-17 | -23.08 | $40.65 | 248600 |
| 2023-04-14 | -27.49 | $40.49 | 236613 |
| 2023-04-13 | -21.75 | $40.68 | 276000 |
| 2023-04-12 | -27.16 | $40.49 | 337124 |
| 2023-04-11 | -7.01 | $41.10 | 309622 |
| 2023-04-10 | -1.38 | $40.91 | 413016 |
| 2023-04-06 | -15.81 | $40.34 | 288027 |
| 2023-04-05 | -28.31 | $40.00 | 252546 |
| 2023-04-04 | -37.87 | $39.74 | 346000 |
| 2023-04-03 | -16.84 | $40.42 | 390922 |
| 2023-03-31 | -66.58 | $39.31 | 353522 |
| 2023-03-30 | -70.59 | $39.20 | 209495 |
| 2023-03-29 | -62.92 | $39.50 | 182704 |
| 2023-03-28 | -58.82 | $39.66 | 238530 |
| 2023-03-27 | -58.06 | $39.69 | 266600 |
| 2023-03-24 | -77.24 | $38.94 | 271800 |
| 2023-03-23 | -90.79 | $38.41 | 210407 |
| 2023-03-22 | -96.93 | $38.17 | 370311 |
| 2023-03-21 | -79.49 | $38.93 | 531624 |
| 2023-03-20 | -75.37 | $39.38 | 608210 |
| 2023-03-17 | -97.37 | $38.20 | 1.7M |
| 2023-03-16 | -77.85 | $39.49 | 355800 |
| 2023-03-15 | -89.33 | $38.85 | 514122 |
| 2023-03-14 | -73.02 | $40.49 | 448624 |
| 2023-03-13 | -86.72 | $39.54 | 439030 |
| 2023-03-10 | -92.66 | $39.24 | 305939 |
| 2023-03-09 | -95.82 | $39.59 | 335100 |
| 2023-03-08 | -93.41 | $39.74 | 217349 |
| 2023-03-07 | -99.49 | $39.69 | 285326 |
| 2023-03-06 | -95.03 | $40.01 | 336900 |
| 2023-03-03 | -62.95 | $41.88 | 363300 |
| 2023-03-02 | -75.81 | $41.13 | 367537 |
| 2023-03-01 | -83.19 | $40.70 | 553226 |
| 2023-02-28 | -100.00 | $39.84 | 1.1M |
| 2023-02-27 | -72.97 | $41.50 | 556912 |
| 2023-02-24 | -84.32 | $40.87 | 374500 |
| 2023-02-23 | -83.76 | $41.32 | 510000 |
| 2023-02-22 | -80.99 | $41.46 | 604839 |
| 2023-02-21 | -79.60 | $41.53 | 475823 |
| 2023-02-17 | -35.64 | $43.75 | 660719 |
| 2023-02-16 | -41.19 | $43.47 | 1.1M |
| 2023-02-15 | -3.28 | $45.38 | 735879 |
| 2023-02-14 | -32.18 | $43.32 | 315649 |
| 2023-02-13 | -22.53 | $43.74 | 274200 |
| 2023-02-10 | -50.11 | $42.54 | 279100 |
| 2023-02-09 | -38.85 | $43.03 | 347904 |
| 2023-02-08 | -18.85 | $43.90 | 311001 |
| 2023-02-07 | -9.20 | $44.32 | 423302 |
| 2023-02-06 | -30.11 | $43.41 | 289400 |
| 2023-02-03 | -11.26 | $44.23 | 545900 |
| 2023-02-02 | -18.16 | $43.93 | 445800 |
| 2023-02-01 | -5.33 | $44.28 | 476809 |
| 2023-01-31 | -39.23 | $42.88 | 4.5M |
| 2023-01-30 | -53.51 | $42.29 | 606010 |
| 2023-01-27 | -46.97 | $42.56 | 391322 |
| 2023-01-26 | -38.50 | $42.91 | 623500 |
| 2023-01-25 | -17.68 | $43.77 | 702006 |
| 2023-01-24 | -17.43 | $43.78 | 463400 |
| 2023-01-23 | -57.14 | $42.14 | 421622 |
| 2023-01-20 | -57.63 | $42.12 | 479128 |
| 2023-01-19 | -80.71 | $40.65 | 610313 |
| 2023-01-18 | -62.19 | $41.21 | 418600 |
| 2023-01-17 | -48.88 | $41.87 | 284737 |
| 2023-01-13 | -51.12 | $41.75 | 396800 |
| 2023-01-12 | -34.94 | $42.62 | 457800 |
| 2023-01-11 | -34.57 | $42.64 | 445827 |
| 2023-01-10 | -3.55 | $44.01 | 397300 |
| 2023-01-09 | -11.64 | $43.60 | 412835 |
| 2023-01-06 | -7.76 | $43.28 | 332925 |
| 2023-01-05 | -1.29 | $42.94 | 321900 |
| 2023-01-04 | -11.63 | $42.54 | 508000 |
| 2023-01-03 | -16.76 | $42.25 | 519921 |
| 2022-12-30 | -16.25 | $42.16 | 402700 |
| 2022-12-29 | -11.29 | $42.34 | 444200 |
| 2022-12-28 | -42.89 | $41.61 | 448900 |
| 2022-12-27 | -22.02 | $42.52 | 365000 |
| 2022-12-23 | -39.14 | $41.57 | 417033 |
| 2022-12-22 | -36.63 | $41.48 | 599800 |
| 2022-12-21 | -40.11 | $41.29 | 442629 |
| 2022-12-20 | -55.86 | $40.43 | 481500 |
| 2022-12-19 | -65.59 | $39.61 | 418300 |
| 2022-12-16 | -53.39 | $40.33 | 1.4M |
| 2022-12-15 | -55.93 | $39.66 | 402748 |
| 2022-12-14 | -29.28 | $41.48 | 384432 |
| 2022-12-13 | -31.48 | $41.33 | 593904 |
| 2022-12-12 | -41.73 | $40.63 | 494100 |
| 2022-12-09 | -56.08 | $39.65 | 548200 |
| 2022-12-08 | -43.34 | $40.52 | 460500 |
| 2022-12-07 | -28.06 | $40.98 | 459212 |
| 2022-12-06 | -23.91 | $41.35 | 302115 |
| 2022-12-05 | -20.15 | $41.62 | 408300 |
| 2022-12-02 | -11.35 | $42.19 | 484900 |
| 2022-12-01 | -19.53 | $40.84 | 647800 |
| 2022-11-30 | -13.09 | $41.71 | 11.3M |
| 2022-11-29 | -3.92 | $42.45 | 1.5M |
| 2022-11-28 | -0.50 | $40.00 | 551674 |
| 2022-11-25 | -15.11 | $38.84 | 185700 |
| 2022-11-23 | -17.97 | $38.54 | 456700 |
| 2022-11-22 | -10.13 | $39.36 | 443624 |
| 2022-11-21 | -25.14 | $37.79 | 334000 |
| 2022-11-18 | -19.50 | $38.38 | 415638 |
| 2022-11-17 | -24.95 | $37.81 | 402028 |
| 2022-11-16 | -28.01 | $37.49 | 346300 |
| 2022-11-15 | -22.28 | $38.09 | 525818 |
| 2022-11-14 | -25.24 | $37.78 | 628538 |
| 2022-11-11 | -15.39 | $38.81 | 446001 |
| 2022-11-10 | -24.86 | $37.82 | 647200 |
| 2022-11-09 | -46.94 | $35.51 | 553922 |
| 2022-11-08 | -48.95 | $35.30 | 672100 |
| 2022-11-07 | -47.13 | $35.49 | 925629 |
| 2022-11-04 | -59.94 | $34.15 | 1.3M |
| 2022-11-03 | -82.50 | $31.79 | 1.7M |
| 2022-11-02 | -63.75 | $36.71 | 447300 |
| 2022-11-01 | -21.48 | $39.17 | 613300 |
| 2022-10-31 | -37.54 | $38.19 | 4.2M |
| 2022-10-28 | -3.69 | $40.16 | 537400 |
| 2022-10-27 | -9.59 | $39.04 | 565800 |
| 2022-10-26 | -9.16 | $38.35 | 576100 |
| 2022-10-25 | -0.62 | $38.10 | 620406 |
| 2022-10-24 | -13.09 | $36.61 | 463700 |
| 2022-10-21 | -10.47 | $36.71 | 453846 |
| 2022-10-20 | -35.86 | $35.74 | 330125 |
| 2022-10-19 | -22.77 | $36.24 | 407700 |
| 2022-10-18 | -22.34 | $36.94 | 367916 |
| 2022-10-17 | -45.32 | $35.86 | 508931 |
| 2022-10-14 | -68.51 | $34.77 | 398900 |
| 2022-10-13 | -50.00 | $35.64 | 418935 |
| 2022-10-12 | -48.94 | $35.69 | 388115 |
| 2022-10-11 | -47.58 | $36.11 | 414213 |
| 2022-10-10 | -71.17 | $35.19 | 280100 |
| 2022-10-07 | -72.88 | $35.53 | 379100 |
| 2022-10-06 | -64.77 | $36.20 | 374400 |
| 2022-10-05 | -66.59 | $36.05 | 492616 |
| 2022-10-04 | -68.89 | $35.86 | 578100 |
| 2022-10-03 | -89.47 | $34.16 | 653109 |
| 2022-09-30 | -99.03 | $33.37 | 533938 |
| 2022-09-29 | -96.13 | $33.86 | 436209 |
| 2022-09-28 | -94.56 | $35.36 | 465300 |
| 2022-09-27 | -94.99 | $35.36 | 415711 |
| 2022-09-26 | -96.78 | $35.96 | 355300 |
| 2022-09-23 | -90.81 | $36.43 | 411700 |
| 2022-09-22 | -92.66 | $36.85 | 287700 |
| 2022-09-21 | -91.00 | $36.97 | 297521 |
| 2022-09-20 | -85.73 | $37.35 | 337735 |
| 2022-09-19 | -83.78 | $37.78 | 319000 |
| 2022-09-16 | -89.98 | $37.38 | 676718 |
| 2022-09-15 | -97.63 | $37.03 | 424239 |
| 2022-09-14 | -96.30 | $37.17 | 475100 |
| 2022-09-13 | -97.18 | $38.68 | 451900 |
| 2022-09-12 | -75.71 | $40.64 | 324500 |
| 2022-09-09 | -77.41 | $40.49 | 296200 |
| 2022-09-08 | -90.69 | $39.32 | 300212 |
| 2022-09-07 | -88.60 | $39.54 | 393312 |
| 2022-09-06 | -98.56 | $39.08 | 375227 |
| 2022-09-02 | -98.05 | $40.27 | 374202 |
| 2022-09-01 | -92.57 | $40.71 | 329700 |
| 2022-08-31 | -99.53 | $40.94 | 378200 |
| 2022-08-30 | -96.78 | $41.90 | 259115 |
| 2022-08-29 | -87.84 | $42.40 | 275900 |
| 2022-08-26 | -92.80 | $42.28 | 264100 |
| 2022-08-25 | -71.77 | $43.42 | 367723 |
| 2022-08-24 | -91.29 | $42.70 | 287200 |
| 2022-08-23 | -86.93 | $42.92 | 342900 |
| 2022-08-22 | -63.42 | $43.86 | 265600 |
| 2022-08-19 | -31.80 | $45.58 | 353000 |
| 2022-08-18 | -2.02 | $47.20 | 289100 |
| 2022-08-17 | -2.67 | $46.97 | 318910 |
| 2022-08-16 | -0.78 | $46.94 | 324001 |
| 2022-08-15 | -4.50 | $46.54 | 349700 |
| 2022-08-12 | -4.48 | $45.97 | 286600 |
| 2022-08-11 | -14.07 | $45.45 | 323213 |
| 2022-08-10 | -1.60 | $45.20 | 313845 |
| 2022-08-09 | -43.11 | $43.17 | 281811 |
| 2022-08-08 | -14.79 | $44.30 | 329507 |
| 2022-08-05 | -35.65 | $43.35 | 520423 |
| 2022-08-04 | -6.71 | $44.60 | 377600 |
| 2022-08-03 | -0.46 | $44.87 | 234237 |
| 2022-08-02 | -37.47 | $43.54 | 293200 |
| 2022-08-01 | -16.00 | $44.56 | 412500 |
| 2022-07-29 | -38.11 | $43.51 | 804600 |
| 2022-07-28 | -32.63 | $43.77 | 221934 |
| 2022-07-27 | -41.26 | $43.36 | 274335 |
| 2022-07-26 | -66.78 | $42.55 | 377209 |
| 2022-07-25 | -66.00 | $42.60 | 489700 |
| 2022-07-22 | -64.32 | $42.70 | 365428 |
| 2022-07-21 | -60.30 | $42.94 | 277618 |
| 2022-07-20 | -65.66 | $42.62 | 286200 |
| 2022-07-19 | -66.16 | $42.59 | 237900 |
| 2022-07-18 | -84.25 | $41.51 | 208757 |
| 2022-07-15 | -81.74 | $41.66 | 292900 |
| 2022-07-14 | -90.45 | $41.14 | 250025 |
| 2022-07-13 | -70.52 | $42.33 | 236220 |
| 2022-07-12 | -70.02 | $42.36 | 243000 |
| 2022-07-11 | -79.40 | $41.80 | 416300 |
| 2022-07-08 | -91.36 | $41.36 | 600900 |
| 2022-07-07 | -77.45 | $43.69 | 437038 |
| 2022-07-06 | -69.84 | $44.39 | 330833 |
| 2022-07-05 | -52.02 | $45.27 | 260300 |
| 2022-07-01 | -63.16 | $44.72 | 360300 |
| 2022-06-30 | -91.90 | $43.30 | 558334 |
| 2022-06-29 | -81.95 | $43.89 | 345518 |
| 2022-06-28 | -61.41 | $44.88 | 639105 |
| 2022-06-27 | -39.00 | $45.96 | 312200 |
| 2022-06-24 | -42.74 | $45.78 | 682428 |
| 2022-06-23 | -47.51 | $45.55 | 311809 |
| 2022-06-22 | -64.94 | $44.71 | 390000 |
| 2022-06-21 | -71.37 | $44.40 | 435542 |
| 2022-06-17 | -77.18 | $44.12 | 668200 |
| 2022-06-16 | -93.15 | $43.35 | 419547 |
| 2022-06-15 | -69.09 | $44.51 | 323400 |
| 2022-06-14 | -87.97 | $43.60 | 380200 |
| 2022-06-13 | -89.06 | $43.77 | 466846 |
| 2022-06-10 | -53.39 | $45.40 | 276000 |
| 2022-06-09 | -42.20 | $45.73 | 346247 |
| 2022-06-08 | -25.24 | $46.52 | 284700 |
| 2022-06-07 | -0.19 | $47.83 | 361145 |
| 2022-06-06 | -10.38 | $47.27 | 264500 |
| 2022-06-03 | -17.31 | $46.91 | 285609 |
| 2022-06-02 | -9.83 | $47.19 | 392301 |
| 2022-06-01 | -16.32 | $46.78 | 487947 |
| 2022-05-31 | -18.38 | $46.65 | 622500 |
| 2022-05-27 | -19.83 | $46.11 | 562600 |
| 2022-05-26 | -32.52 | $45.38 | 374838 |
| 2022-05-25 | -32.87 | $45.36 | 447232 |
| 2022-05-24 | -44.19 | $44.40 | 396700 |
| 2022-05-23 | -35.50 | $44.96 | 594700 |
| 2022-05-20 | -46.20 | $44.27 | 384500 |
| 2022-05-19 | -53.90 | $43.99 | 556700 |
| 2022-05-18 | -50.06 | $45.34 | 452400 |
| 2022-05-17 | -30.25 | $47.14 | 612215 |
| 2022-05-16 | -48.73 | $45.46 | 444743 |
| 2022-05-13 | -46.92 | $46.48 | 1.2M |
| 2022-05-12 | -61.60 | $45.02 | 665004 |
| 2022-05-11 | -81.89 | $42.79 | 804927 |
| 2022-05-10 | -65.88 | $44.55 | 704400 |
| 2022-05-09 | -63.79 | $44.78 | 620651 |
| 2022-05-06 | -66.52 | $44.48 | 714400 |
| 2022-05-05 | -76.52 | $43.38 | 1.1M |
| 2022-05-04 | -64.33 | $44.72 | 880621 |
| 2022-05-03 | -65.33 | $44.61 | 597729 |
| 2022-05-02 | -66.79 | $44.45 | 1.1M |
| 2022-04-29 | -83.26 | $42.64 | 3.9M |
| 2022-04-28 | -78.34 | $43.18 | 770500 |
| 2022-04-27 | -86.08 | $42.33 | 1.5M |
| 2022-04-26 | -99.78 | $42.54 | 978209 |
| 2022-04-25 | -72.00 | $45.98 | 989700 |
| 2022-04-22 | -93.76 | $45.33 | 861213 |
| 2022-04-21 | -62.17 | $47.50 | 555945 |
| 2022-04-20 | -41.01 | $48.96 | 463200 |
| 2022-04-19 | -48.26 | $48.46 | 586949 |
| 2022-04-18 | -64.06 | $47.37 | 834000 |
| 2022-04-14 | -7.54 | $51.27 | 379705 |
| 2022-04-13 | -4.72 | $50.95 | 363500 |
| 2022-04-12 | -10.48 | $50.29 | 381713 |
| 2022-04-11 | -8.92 | $50.16 | 420300 |
| 2022-04-08 | -8.93 | $49.67 | 470807 |
| 2022-04-07 | -13.25 | $48.57 | 341700 |
| 2022-04-06 | -19.11 | $48.19 | 390700 |
| 2022-04-05 | -10.17 | $48.77 | 423300 |
| 2022-04-04 | -1.90 | $49.12 | 426500 |
| 2022-04-01 | -6.07 | $48.82 | 661825 |
| 2022-03-31 | -21.09 | $47.88 | 370222 |
| 2022-03-30 | -26.84 | $47.52 | 281200 |
| 2022-03-29 | -8.63 | $48.66 | 309825 |
| 2022-03-28 | -23.14 | $47.69 | 344700 |
| 2022-03-25 | -39.32 | $46.69 | 291118 |
| 2022-03-24 | -47.09 | $46.21 | 248700 |
| 2022-03-23 | -52.43 | $45.88 | 231200 |
| 2022-03-22 | -47.47 | $47.61 | 245748 |
| 2022-03-21 | -61.08 | $46.96 | 259445 |
| 2022-03-18 | -61.53 | $47.53 | 1.8M |
| 2022-03-17 | -73.81 | $46.56 | 335632 |
| 2022-03-16 | -77.50 | $46.05 | 401541 |
| 2022-03-15 | -87.84 | $44.62 | 473700 |
| 2022-03-14 | -99.06 | $43.07 | 633202 |
| 2022-03-11 | -80.82 | $46.90 | 275000 |
| 2022-03-10 | -77.21 | $47.34 | 311603 |
| 2022-03-09 | -72.62 | $47.90 | 534800 |
| 2022-03-08 | -82.38 | $46.71 | 577600 |
| 2022-03-07 | -89.43 | $45.85 | 328401 |
| 2022-03-04 | -87.13 | $46.13 | 361691 |
| 2022-03-03 | -76.39 | $47.44 | 306400 |
| 2022-03-02 | -64.10 | $48.94 | 579608 |
| 2022-03-01 | -94.75 | $45.20 | 729000 |
| 2022-02-28 | -99.62 | $46.39 | 826945 |
| 2022-02-25 | -91.10 | $47.45 | 840703 |
| 2022-02-24 | -87.94 | $47.79 | 722711 |
| 2022-02-23 | -85.65 | $48.76 | 643102 |
| 2022-02-22 | -54.93 | $51.63 | 519512 |
| 2022-02-18 | -34.05 | $53.58 | 554800 |
| 2022-02-17 | -18.95 | $54.99 | 834400 |
| 2022-02-16 | -4.99 | $55.79 | 1.8M |
| 2022-02-15 | -62.83 | $49.65 | 838778 |
| 2022-02-14 | -64.29 | $49.77 | 857800 |
| 2022-02-11 | -63.26 | $50.01 | 557122 |
| 2022-02-10 | -57.31 | $50.43 | 465925 |
| 2022-02-09 | -54.47 | $50.63 | 408100 |
| 2022-02-08 | -53.48 | $50.70 | 373300 |
| 2022-02-07 | -45.11 | $51.29 | 414845 |
| 2022-02-04 | -60.69 | $50.27 | 415302 |
| 2022-02-03 | -61.66 | $50.20 | 468900 |
| 2022-02-02 | -44.55 | $51.44 | 604232 |
| 2022-02-01 | -49.79 | $51.06 | 783915 |
| 2022-01-31 | -89.38 | $48.19 | 7.6M |
| 2022-01-28 | -64.41 | $50.00 | 1.0M |
| 2022-01-27 | -79.45 | $48.91 | 948600 |
| 2022-01-26 | -89.66 | $48.17 | 1.3M |
| 2022-01-25 | -92.72 | $49.32 | 970700 |
| 2022-01-24 | -61.77 | $51.18 | 784300 |
| 2022-01-21 | -72.74 | $50.56 | 653844 |
| 2022-01-20 | -59.55 | $50.93 | 617444 |
| 2022-01-19 | -42.36 | $52.01 | 677600 |
| 2022-01-18 | -29.30 | $52.83 | 1.2M |
| 2022-01-14 | -5.33 | $54.26 | 523109 |
| 2022-01-13 | -22.05 | $52.97 | 426700 |
| 2022-01-12 | -24.42 | $52.68 | 576077 |
| 2022-01-11 | -11.49 | $53.72 | 436800 |
| 2022-01-10 | -14.01 | $53.43 | 510633 |
| 2022-01-07 | -11.75 | $53.63 | 447300 |
| 2022-01-06 | -2.26 | $54.16 | 369732 |
| 2022-01-05 | -10.67 | $53.29 | 522215 |
| 2022-01-04 | -2.90 | $53.20 | 365133 |
| 2022-01-03 | -5.04 | $52.38 | 562200 |
| 2021-12-31 | -21.54 | $50.75 | 453011 |
| 2021-12-30 | -16.74 | $51.08 | 286500 |
| 2021-12-29 | 0.00 | $52.18 | 322406 |
| 2021-12-28 | -3.39 | $51.06 | 283627 |
| 2021-12-27 | -1.20 | $50.45 | 399200 |
| 2021-12-23 | -12.16 | $49.50 | 414400 |
| 2021-12-22 | -4.24 | $50.08 | 351328 |
| 2021-12-21 | -13.39 | $49.41 | 498245 |
| 2021-12-20 | -1.47 | $49.75 | 763200 |
| 2021-12-17 | -3.29 | $49.54 | 1.7M |
| 2021-12-16 | -19.28 | $47.13 | 318200 |
| 2021-12-15 | -7.66 | $47.65 | 377141 |
| 2021-12-14 | -26.81 | $46.70 | 609300 |
| 2021-12-13 | -21.98 | $46.94 | 496500 |
| 2021-12-10 | -26.81 | $46.70 | 269700 |
| 2021-12-09 | -41.13 | $45.99 | 282150 |
| 2021-12-08 | -37.10 | $46.19 | 299500 |
| 2021-12-07 | -42.34 | $45.93 | 350500 |
| 2021-12-06 | -47.98 | $45.65 | 403421 |
| 2021-12-03 | -63.94 | $44.43 | 305431 |
| 2021-12-02 | -63.74 | $44.25 | 358800 |
| 2021-12-01 | -59.37 | $43.12 | 715100 |
| 2021-11-30 | -49.35 | $43.88 | 389400 |
| 2021-11-29 | -41.74 | $44.52 | 318505 |
| 2021-11-26 | -42.93 | $44.42 | 310100 |
| 2021-11-24 | -23.19 | $46.08 | 318544 |
| 2021-11-23 | -17.95 | $46.52 | 427810 |
| 2021-11-22 | -14.27 | $46.83 | 444900 |
| 2021-11-19 | -7.48 | $46.79 | 662700 |
| 2021-11-18 | -21.87 | $45.55 | 427047 |
| 2021-11-17 | -22.53 | $45.50 | 460128 |
| 2021-11-16 | -17.26 | $45.90 | 573931 |
| 2021-11-15 | -4.16 | $46.53 | 849600 |
| 2021-11-12 | -8.47 | $45.67 | 524500 |
| 2021-11-11 | -13.15 | $44.97 | 437100 |
| 2021-11-10 | -12.59 | $44.76 | 562600 |
| 2021-11-09 | -4.10 | $44.53 | 381002 |
| 2021-11-08 | -12.85 | $43.81 | 539200 |
| 2021-11-05 | -4.42 | $43.94 | 604622 |
| 2021-11-04 | -27.72 | $42.66 | 669600 |
| 2021-11-03 | -42.62 | $40.76 | 368500 |
| 2021-11-02 | -65.40 | $40.22 | 465900 |
| 2021-11-01 | -41.35 | $40.79 | 487900 |
| 2021-10-29 | -68.35 | $40.15 | 589000 |
| 2021-10-28 | -68.15 | $40.19 | 274767 |
| 2021-10-27 | -84.27 | $39.79 | 385000 |
| 2021-10-26 | -38.31 | $40.93 | 318305 |
| 2021-10-25 | -22.78 | $41.40 | 281400 |
| 2021-10-22 | -46.65 | $41.07 | 317000 |
| 2021-10-21 | -35.46 | $41.42 | 289209 |
| 2021-10-20 | -45.05 | $41.12 | 284300 |
| 2021-10-19 | -63.90 | $40.53 | 486700 |
| 2021-10-18 | -46.71 | $41.10 | 466100 |
| 2021-10-15 | -54.44 | $41.04 | 490800 |
| 2021-10-14 | -56.54 | $41.26 | 225639 |
| 2021-10-13 | -69.39 | $40.71 | 358100 |
| 2021-10-12 | -80.62 | $40.28 | 422347 |
| 2021-10-11 | -91.97 | $40.07 | 241000 |
| 2021-10-08 | -87.19 | $40.56 | 281200 |
| 2021-10-07 | -85.31 | $40.78 | 490100 |
| 2021-10-06 | -91.77 | $40.29 | 574536 |
| 2021-10-05 | -84.92 | $41.10 | 507600 |
| 2021-10-04 | -89.40 | $40.66 | 662505 |
| 2021-10-01 | -87.87 | $41.48 | 536100 |
| 2021-09-30 | -97.57 | $40.47 | 483900 |
| 2021-09-29 | -98.97 | $40.78 | 348727 |
| 2021-09-28 | -94.84 | $41.22 | 299000 |
| 2021-09-27 | -91.91 | $41.59 | 443142 |
| 2021-09-24 | -99.03 | $40.79 | 369334 |
| 2021-09-23 | -95.65 | $41.27 | 489100 |
| 2021-09-22 | -99.48 | $40.94 | 457400 |
| 2021-09-21 | -95.42 | $41.69 | 472346 |
| 2021-09-20 | -89.43 | $42.42 | 493749 |
| 2021-09-17 | -79.04 | $43.57 | 1.4M |
| 2021-09-16 | -95.84 | $41.71 | 697500 |
| 2021-09-15 | -98.76 | $42.16 | 533232 |
| 2021-09-14 | -96.81 | $43.38 | 670474 |
| 2021-09-13 | -97.75 | $47.30 | 500165 |
| 2021-09-10 | -99.54 | $47.37 | 371845 |
| 2021-09-09 | -99.50 | $47.86 | 519722 |
| 2021-09-08 | -99.08 | $49.54 | 239400 |
| 2021-09-07 | -90.93 | $50.38 | 237346 |
| 2021-09-03 | -91.85 | $50.47 | 245042 |
| 2021-09-02 | -95.32 | $50.27 | 302939 |
| 2021-09-01 | -81.55 | $51.07 | 223626 |
| 2021-08-31 | -89.31 | $50.62 | 877700 |
| 2021-08-30 | -95.06 | $50.60 | 253300 |
| 2021-08-27 | -72.39 | $51.84 | 290900 |
| 2021-08-26 | -91.04 | $50.82 | 275116 |
| 2021-08-25 | -73.67 | $51.77 | 250416 |
| 2021-08-24 | -73.31 | $51.79 | 219800 |
| 2021-08-23 | -72.94 | $51.81 | 176800 |
| 2021-08-20 | -76.23 | $51.63 | 314943 |
| 2021-08-19 | -91.04 | $50.82 | 336000 |
| 2021-08-18 | -99.16 | $51.09 | 282000 |
| 2021-08-17 | -85.90 | $51.90 | 322200 |
| 2021-08-16 | -88.80 | $52.47 | 382532 |
| 2021-08-13 | -54.40 | $53.76 | 271300 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.70
2026-08-10
Close Price
$5.15
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
8.58
Average
23.92
Maximum
54.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 20.70 | $5.15 | 1.1M |
| 2026-08-07 | 21.46 | $5.49 | 514000 |
| 2026-08-06 | 22.13 | $5.19 | 833000 |
| 2026-08-05 | 23.05 | $5.22 | 449000 |
| 2026-08-04 | 24.04 | $5.33 | 619113 |
| 2026-08-03 | 25.14 | $5.16 | 371606 |
| 2026-07-31 | 26.36 | $5.19 | 282100 |
| 2026-07-30 | 26.98 | $5.23 | 297019 |
| 2026-07-29 | 27.80 | $5.29 | 453053 |
| 2026-07-28 | 28.68 | $5.25 | 626840 |
| 2026-07-27 | 29.78 | $5.14 | 452600 |
| 2026-07-24 | 30.44 | $5.08 | 393000 |
| 2026-07-23 | 30.94 | $5.08 | 540645 |
| 2026-07-22 | 31.43 | $5.21 | 455432 |
| 2026-07-21 | 32.39 | $5.26 | 484499 |
| 2026-07-20 | 33.34 | $5.33 | 559305 |
| 2026-07-17 | 34.35 | $5.24 | 456947 |
| 2026-07-16 | 35.40 | $5.39 | 548155 |
| 2026-07-15 | 36.48 | $5.17 | 634005 |
| 2026-07-14 | 37.18 | $4.97 | 724700 |
| 2026-07-13 | 37.91 | $5.27 | 946754 |
| 2026-07-10 | 39.24 | $5.23 | 724100 |
| 2026-07-09 | 40.47 | $5.13 | 456341 |
| 2026-07-08 | 41.36 | $5.08 | 543524 |
| 2026-07-07 | 42.22 | $5.17 | 683500 |
| 2026-07-06 | 43.23 | $5.04 | 666340 |
| 2026-07-02 | 43.67 | $5.01 | 814755 |
| 2026-07-01 | 44.19 | $5.25 | 798485 |
| 2026-06-30 | 45.13 | $5.28 | 726400 |
| 2026-06-29 | 45.68 | $5.27 | 1.3M |
| 2026-06-26 | 46.34 | $5.28 | 2.2M |
| 2026-06-25 | 46.72 | $4.94 | 575200 |
| 2026-06-24 | 46.65 | $5.11 | 563026 |
| 2026-06-23 | 46.82 | $5.16 | 590136 |
| 2026-06-22 | 46.72 | $5.00 | 601522 |
| 2026-06-18 | 46.09 | $5.02 | 2.2M |
| 2026-06-17 | 45.45 | $4.98 | 1.0M |
| 2026-06-16 | 44.76 | $5.05 | 984531 |
| 2026-06-15 | 44.14 | $5.15 | 762021 |
| 2026-06-12 | 43.61 | $5.47 | 521207 |
| 2026-06-11 | 43.37 | $5.44 | 641775 |
| 2026-06-10 | 42.83 | $5.43 | 599000 |
| 2026-06-09 | 42.40 | $5.44 | 513532 |
| 2026-06-08 | 41.92 | $5.32 | 672103 |
| 2026-06-05 | 41.06 | $5.37 | 454300 |
| 2026-06-04 | 40.26 | $5.32 | 970200 |
| 2026-06-03 | 39.35 | $5.28 | 921071 |
| 2026-06-02 | 38.45 | $5.60 | 655652 |
| 2026-06-01 | 37.79 | $5.63 | 829634 |
| 2026-05-29 | 37.10 | $5.79 | 665314 |
| 2026-05-28 | 36.61 | $6.00 | 492017 |
| 2026-05-27 | 36.32 | $6.02 | 629300 |
| 2026-05-26 | 36.08 | $5.89 | 770100 |
| 2026-05-22 | 35.59 | $5.93 | 517136 |
| 2026-05-21 | 34.76 | $5.91 | 822323 |
| 2026-05-20 | 33.70 | $5.84 | 713627 |
| 2026-05-19 | 32.41 | $5.70 | 794222 |
| 2026-05-18 | 31.01 | $5.86 | 789537 |
| 2026-05-15 | 29.69 | $6.12 | 688514 |
| 2026-05-14 | 28.52 | $6.28 | 703711 |
| 2026-05-13 | 27.45 | $6.28 | 876606 |
| 2026-05-12 | 26.33 | $6.55 | 652634 |
| 2026-05-11 | 25.38 | $6.63 | 954900 |
| 2026-05-08 | 24.52 | $7.16 | 784400 |
| 2026-05-07 | 23.62 | $7.02 | 640039 |
| 2026-05-06 | 23.57 | $7.34 | 542817 |
| 2026-05-05 | 24.10 | $7.33 | 509925 |
| 2026-05-04 | 24.15 | $7.05 | 723849 |
| 2026-05-01 | 23.92 | $7.19 | 420601 |
| 2026-04-30 | 23.98 | $7.30 | 433042 |
| 2026-04-29 | 23.98 | $7.14 | 506600 |
| 2026-04-28 | 23.98 | $7.37 | 355877 |
| 2026-04-27 | 24.44 | $7.48 | 338724 |
| 2026-04-24 | 25.02 | $7.54 | 330200 |
| 2026-04-23 | 25.51 | $7.46 | 380201 |
| 2026-04-22 | 26.06 | $7.47 | 493501 |
| 2026-04-21 | 26.68 | $7.47 | 406600 |
| 2026-04-20 | 27.34 | $7.82 | 362100 |
| 2026-04-17 | 28.72 | $7.90 | 434100 |
| 2026-04-16 | 30.18 | $7.65 | 375101 |
| 2026-04-15 | 31.23 | $7.79 | 317900 |
| 2026-04-14 | 32.52 | $7.74 | 357838 |
| 2026-04-13 | 33.56 | $7.51 | 263717 |
| 2026-04-10 | 34.09 | $7.52 | 467168 |
| 2026-04-09 | 34.84 | $7.63 | 386916 |
| 2026-04-08 | 35.63 | $7.57 | 314931 |
| 2026-04-07 | 36.44 | $7.29 | 406636 |
| 2026-04-06 | 36.82 | $7.52 | 403454 |
| 2026-04-02 | 37.37 | $7.41 | 643223 |
| 2026-04-01 | 37.62 | $7.36 | 391100 |
| 2026-03-31 | 38.19 | $7.28 | 424100 |
| 2026-03-30 | 38.35 | $7.16 | 388602 |
| 2026-03-27 | 38.34 | $7.13 | 411600 |
| 2026-03-26 | 38.28 | $7.26 | 337800 |
| 2026-03-25 | 38.31 | $7.29 | 395000 |
| 2026-03-24 | 38.24 | $7.16 | 498507 |
| 2026-03-23 | 38.17 | $7.19 | 596800 |
| 2026-03-20 | 37.99 | $7.12 | 1.7M |
| 2026-03-19 | 37.53 | $7.14 | 596300 |
| 2026-03-18 | 37.05 | $7.18 | 612700 |
| 2026-03-17 | 36.60 | $7.27 | 440901 |
| 2026-03-16 | 36.23 | $7.21 | 406515 |
| 2026-03-13 | 35.67 | $7.17 | 456897 |
| 2026-03-12 | 34.75 | $7.11 | 418700 |
| 2026-03-11 | 33.78 | $7.31 | 396324 |
| 2026-03-10 | 32.84 | $7.37 | 529900 |
| 2026-03-09 | 31.90 | $7.46 | 586944 |
| 2026-03-06 | 30.67 | $7.63 | 505000 |
| 2026-03-05 | 29.64 | $7.66 | 493314 |
| 2026-03-04 | 28.59 | $7.62 | 837102 |
| 2026-03-03 | 27.29 | $7.56 | 934333 |
| 2026-03-02 | 25.92 | $8.08 | 767914 |
| 2026-02-27 | 24.96 | $8.48 | 535913 |
| 2026-02-26 | 24.23 | $8.63 | 407427 |
| 2026-02-25 | 23.57 | $8.55 | 428136 |
| 2026-02-24 | 22.72 | $8.49 | 395794 |
| 2026-02-23 | 21.95 | $8.56 | 483599 |
| 2026-02-20 | 21.16 | $8.71 | 676102 |
| 2026-02-19 | 20.17 | $8.66 | 747533 |
| 2026-02-18 | 19.13 | $8.50 | 661443 |
| 2026-02-17 | 17.71 | $8.61 | 947737 |
| 2026-02-13 | 16.22 | $8.36 | 1.8M |
| 2026-02-12 | 14.65 | $10.21 | 500618 |
| 2026-02-11 | 14.61 | $10.17 | 353603 |
| 2026-02-10 | 14.47 | $9.96 | 521600 |
| 2026-02-09 | 14.24 | $9.90 | 411569 |
| 2026-02-06 | 13.99 | $10.81 | 525372 |
| 2026-02-05 | 14.53 | $10.47 | 548704 |
| 2026-02-04 | 14.32 | $10.37 | 381846 |
| 2026-02-03 | 14.26 | $10.32 | 441626 |
| 2026-02-02 | 14.19 | $10.53 | 278900 |
| 2026-01-30 | 14.58 | $10.61 | 435500 |
| 2026-01-29 | 14.98 | $10.64 | 730001 |
| 2026-01-28 | 15.34 | $10.10 | 637800 |
| 2026-01-27 | 15.71 | $10.70 | 576954 |
| 2026-01-26 | 16.14 | $11.01 | 705400 |
| 2026-01-23 | 15.73 | $11.06 | 740020 |
| 2026-01-22 | 15.30 | $11.03 | 543483 |
| 2026-01-21 | 15.01 | $11.10 | 494934 |
| 2026-01-20 | 14.61 | $11.06 | 455276 |
| 2026-01-16 | 14.19 | $11.54 | 510427 |
| 2026-01-15 | 12.89 | $11.34 | 428941 |
| 2026-01-14 | 11.78 | $11.02 | 299321 |
| 2026-01-13 | 11.10 | $10.63 | 405500 |
| 2026-01-12 | 10.70 | $10.45 | 265900 |
| 2026-01-09 | 10.70 | $10.33 | 226400 |
| 2026-01-08 | 10.89 | $10.32 | 248133 |
| 2026-01-07 | 11.30 | $10.08 | 310600 |
| 2026-01-06 | 11.73 | $10.26 | 444424 |
| 2026-01-05 | 12.26 | $9.69 | 620200 |
| 2026-01-02 | 12.08 | $9.69 | 497923 |
| 2025-12-31 | 11.74 | $9.62 | 370742 |
| 2025-12-30 | 11.53 | $9.71 | 357800 |
| 2025-12-29 | 11.39 | $9.73 | 371604 |
| 2025-12-26 | 11.24 | $9.84 | 244400 |
| 2025-12-24 | 11.52 | $10.05 | 193507 |
| 2025-12-23 | 12.05 | $10.03 | 366100 |
| 2025-12-22 | 12.66 | $10.10 | 453721 |
| 2025-12-19 | 13.31 | $10.27 | 1.2M |
| 2025-12-18 | 13.83 | $10.25 | 619728 |
| 2025-12-17 | 14.13 | $10.46 | 475738 |
| 2025-12-16 | 14.04 | $10.51 | 297500 |
| 2025-12-15 | 13.97 | $10.50 | 536600 |
| 2025-12-12 | 13.77 | $10.61 | 608100 |
| 2025-12-11 | 13.78 | $10.48 | 436100 |
| 2025-12-10 | 14.03 | $10.35 | 445548 |
| 2025-12-09 | 14.39 | $9.97 | 337500 |
| 2025-12-08 | 14.80 | $9.70 | 330734 |
| 2025-12-05 | 15.06 | $9.98 | 385546 |
| 2025-12-04 | 15.45 | $9.81 | 370000 |
| 2025-12-03 | 15.97 | $9.98 | 470500 |
| 2025-12-02 | 16.61 | $9.84 | 427000 |
| 2025-12-01 | 16.95 | $9.72 | 470927 |
| 2025-11-28 | 17.35 | $9.89 | 295141 |
| 2025-11-26 | 17.99 | $10.41 | 483981 |
| 2025-11-25 | 18.92 | $10.12 | 338400 |
| 2025-11-24 | 19.50 | $10.00 | 496699 |
| 2025-11-21 | 19.98 | $10.02 | 428700 |
| 2025-11-20 | 20.47 | $9.48 | 567420 |
| 2025-11-19 | 20.48 | $9.52 | 423100 |
| 2025-11-18 | 20.57 | $9.53 | 461700 |
| 2025-11-17 | 20.57 | $9.51 | 502746 |
| 2025-11-14 | 20.78 | $9.62 | 477007 |
| 2025-11-13 | 20.71 | $9.78 | 550076 |
| 2025-11-12 | 20.81 | $9.60 | 418908 |
| 2025-11-11 | 20.57 | $9.57 | 642470 |
| 2025-11-10 | 20.32 | $9.87 | 661700 |
| 2025-11-07 | 20.06 | $9.12 | 1.3M |
| 2025-11-06 | 19.78 | $10.83 | 524100 |
| 2025-11-05 | 19.81 | $11.09 | 397109 |
| 2025-11-04 | 19.85 | $10.58 | 396149 |
| 2025-11-03 | 20.39 | $10.70 | 519342 |
| 2025-10-31 | 20.98 | $10.72 | 401006 |
| 2025-10-30 | 21.60 | $10.62 | 335331 |
| 2025-10-29 | 22.62 | $10.65 | 435300 |
| 2025-10-28 | 23.63 | $10.74 | 352353 |
| 2025-10-27 | 24.42 | $10.94 | 437612 |
| 2025-10-24 | 24.83 | $11.02 | 264733 |
| 2025-10-23 | 25.41 | $10.93 | 263600 |
| 2025-10-22 | 26.17 | $10.86 | 330278 |
| 2025-10-21 | 27.07 | $10.85 | 261045 |
| 2025-10-20 | 27.89 | $10.80 | 338500 |
| 2025-10-17 | 28.79 | $10.69 | 317606 |
| 2025-10-16 | 29.98 | $10.66 | 352565 |
| 2025-10-15 | 31.22 | $10.62 | 393143 |
| 2025-10-14 | 32.56 | $10.63 | 421123 |
| 2025-10-13 | 34.08 | $10.46 | 444543 |
| 2025-10-10 | 35.63 | $10.29 | 613347 |
| 2025-10-09 | 37.26 | $11.04 | 445300 |
| 2025-10-08 | 38.40 | $11.26 | 342500 |
| 2025-10-07 | 39.20 | $11.11 | 594623 |
| 2025-10-06 | 40.05 | $11.45 | 431432 |
| 2025-10-03 | 40.43 | $11.37 | 726407 |
| 2025-10-02 | 40.83 | $11.72 | 399400 |
| 2025-10-01 | 40.87 | $12.01 | 494200 |
| 2025-09-30 | 40.77 | $12.19 | 504400 |
| 2025-09-29 | 40.18 | $12.08 | 429800 |
| 2025-09-26 | 39.56 | $12.24 | 727600 |
| 2025-09-25 | 38.90 | $12.00 | 540902 |
| 2025-09-24 | 38.49 | $11.87 | 868798 |
| 2025-09-23 | 38.04 | $12.34 | 1.7M |
| 2025-09-22 | 36.71 | $12.84 | 1.4M |
| 2025-09-19 | 35.96 | $12.09 | 1.3M |
| 2025-09-18 | 35.74 | $12.32 | 549070 |
| 2025-09-17 | 35.50 | $11.86 | 382800 |
| 2025-09-16 | 35.41 | $11.72 | 341120 |
| 2025-09-15 | 35.58 | $11.83 | 351800 |
| 2025-09-12 | 35.54 | $12.04 | 434000 |
| 2025-09-11 | 35.50 | $11.70 | 616200 |
| 2025-09-10 | 35.57 | $11.52 | 404700 |
| 2025-09-09 | 35.95 | $11.60 | 401906 |
| 2025-09-08 | 36.36 | $11.51 | 437503 |
| 2025-09-05 | 36.87 | $11.49 | 531100 |
| 2025-09-04 | 37.41 | $12.30 | 508339 |
| 2025-09-03 | 36.85 | $12.04 | 472215 |
| 2025-09-02 | 36.34 | $12.12 | 638500 |
| 2025-08-29 | 35.81 | $12.17 | 485119 |
| 2025-08-28 | 34.96 | $11.94 | 460782 |
| 2025-08-27 | 34.06 | $12.19 | 411410 |
| 2025-08-26 | 32.98 | $12.21 | 779705 |
| 2025-08-25 | 31.85 | $12.02 | 338929 |
| 2025-08-22 | 30.77 | $12.13 | 631014 |
| 2025-08-21 | 29.64 | $11.38 | 530445 |
| 2025-08-20 | 28.71 | $11.76 | 702908 |
| 2025-08-19 | 27.41 | $11.86 | 719130 |
| 2025-08-18 | 25.83 | $11.67 | 703047 |
| 2025-08-15 | 24.28 | $11.56 | 557818 |
| 2025-08-14 | 22.74 | $11.44 | 614546 |
| 2025-08-13 | 21.21 | $11.54 | 940356 |
| 2025-08-12 | 19.59 | $11.15 | 996113 |
| 2025-08-11 | 18.27 | $10.58 | 1.3M |
| 2025-08-08 | 17.17 | $8.93 | 1.1M |
| 2025-08-07 | 17.22 | $8.20 | 757214 |
| 2025-08-06 | 17.79 | $8.58 | 623900 |
| 2025-08-05 | 18.52 | $8.34 | 501200 |
| 2025-08-04 | 19.21 | $8.33 | 343900 |
| 2025-08-01 | 20.10 | $8.20 | 559100 |
| 2025-07-31 | 21.04 | $8.38 | 457400 |
| 2025-07-30 | 21.80 | $8.62 | 333400 |
| 2025-07-29 | 22.30 | $8.65 | 439812 |
| 2025-07-28 | 22.76 | $8.89 | 259700 |
| 2025-07-25 | 23.12 | $8.75 | 331400 |
| 2025-07-24 | 23.51 | $8.96 | 392000 |
| 2025-07-23 | 23.43 | $9.81 | 693400 |
| 2025-07-22 | 22.92 | $9.03 | 510136 |
| 2025-07-21 | 23.12 | $8.56 | 352305 |
| 2025-07-18 | 23.84 | $8.34 | 316404 |
| 2025-07-17 | 25.03 | $8.27 | 385931 |
| 2025-07-16 | 26.15 | $8.28 | 723234 |
| 2025-07-15 | 27.33 | $8.43 | 375457 |
| 2025-07-14 | 28.10 | $8.65 | 447000 |
| 2025-07-11 | 28.86 | $9.25 | 494320 |
| 2025-07-10 | 28.32 | $9.33 | 395340 |
| 2025-07-09 | 27.46 | $9.35 | 443900 |
| 2025-07-08 | 26.67 | $9.26 | 462400 |
| 2025-07-07 | 25.92 | $8.92 | 571022 |
| 2025-07-03 | 25.24 | $8.92 | 348531 |
| 2025-07-02 | 24.63 | $8.82 | 623902 |
| 2025-07-01 | 24.06 | $8.86 | 766530 |
| 2025-06-30 | 23.46 | $7.99 | 444037 |
| 2025-06-27 | 23.80 | $8.09 | 863145 |
| 2025-06-26 | 24.03 | $7.97 | 521448 |
| 2025-06-25 | 24.50 | $7.73 | 356900 |
| 2025-06-24 | 25.34 | $7.76 | 491306 |
| 2025-06-23 | 26.19 | $7.66 | 517750 |
| 2025-06-20 | 27.11 | $7.72 | 1.2M |
| 2025-06-18 | 27.75 | $7.68 | 355505 |
| 2025-06-17 | 28.09 | $7.77 | 459713 |
| 2025-06-16 | 28.38 | $7.95 | 453506 |
| 2025-06-13 | 28.70 | $7.56 | 362912 |
| 2025-06-12 | 29.02 | $7.99 | 305100 |
| 2025-06-11 | 28.58 | $8.09 | 466317 |
| 2025-06-10 | 27.92 | $8.37 | 477313 |
| 2025-06-09 | 27.23 | $8.04 | 530993 |
| 2025-06-06 | 26.85 | $7.93 | 309500 |
| 2025-06-05 | 26.61 | $7.78 | 357840 |
| 2025-06-04 | 26.35 | $7.88 | 551344 |
| 2025-06-03 | 25.91 | $8.01 | 517263 |
| 2025-06-02 | 25.30 | $8.33 | 870100 |
| 2025-05-30 | 23.98 | $8.63 | 1.2M |
| 2025-05-29 | 22.60 | $8.40 | 1.1M |
| 2025-05-28 | 21.47 | $7.41 | 547100 |
| 2025-05-27 | 21.05 | $7.57 | 568859 |
| 2025-05-23 | 20.63 | $7.26 | 592344 |
| 2025-05-22 | 20.56 | $7.32 | 217151 |
| 2025-05-21 | 20.36 | $7.28 | 303101 |
| 2025-05-20 | 19.99 | $7.59 | 340500 |
| 2025-05-19 | 19.33 | $7.45 | 750400 |
| 2025-05-16 | 18.76 | $7.58 | 379077 |
| 2025-05-15 | 18.04 | $7.47 | 326417 |
| 2025-05-14 | 17.46 | $7.32 | 522909 |
| 2025-05-13 | 16.94 | $7.43 | 646333 |
| 2025-05-12 | 16.25 | $7.44 | 1.3M |
| 2025-05-09 | 15.53 | $6.84 | 1.2M |
| 2025-05-08 | 14.93 | $6.16 | 864100 |
| 2025-05-07 | 15.65 | $5.75 | 684155 |
| 2025-05-06 | 15.88 | $5.78 | 598168 |
| 2025-05-05 | 16.11 | $5.92 | 470001 |
| 2025-05-02 | 16.80 | $6.19 | 488231 |
| 2025-05-01 | 17.47 | $6.16 | 521184 |
| 2025-04-30 | 18.17 | $6.33 | 652853 |
| 2025-04-29 | 18.94 | $6.06 | 542618 |
| 2025-04-28 | 19.74 | $5.84 | 553500 |
| 2025-04-25 | 20.21 | $5.77 | 440500 |
| 2025-04-24 | 20.49 | $5.72 | 520278 |
| 2025-04-23 | 20.71 | $5.52 | 546906 |
| 2025-04-22 | 21.03 | $5.54 | 554500 |
| 2025-04-21 | 20.86 | $5.57 | 702100 |
| 2025-04-17 | 20.50 | $5.48 | 746709 |
| 2025-04-16 | 20.16 | $5.61 | 875300 |
| 2025-04-15 | 20.08 | $5.94 | 498600 |
| 2025-04-14 | 20.36 | $6.09 | 975415 |
| 2025-04-11 | 20.74 | $6.23 | 1.2M |
| 2025-04-10 | 21.13 | $6.07 | 704460 |
| 2025-04-09 | 21.73 | $6.36 | 784600 |
| 2025-04-08 | 22.37 | $6.02 | 1.2M |
| 2025-04-07 | 22.53 | $6.22 | 694500 |
| 2025-04-04 | 22.75 | $6.44 | 527600 |
| 2025-04-03 | 23.44 | $6.83 | 444200 |
| 2025-04-02 | 24.61 | $7.13 | 372728 |
| 2025-04-01 | 25.48 | $7.22 | 366803 |
| 2025-03-31 | 26.32 | $7.26 | 397311 |
| 2025-03-28 | 27.20 | $7.22 | 314000 |
| 2025-03-27 | 28.03 | $7.51 | 551293 |
| 2025-03-26 | 28.90 | $6.93 | 491800 |
| 2025-03-25 | 30.33 | $6.85 | 677718 |
| 2025-03-24 | 31.83 | $7.34 | 757823 |
| 2025-03-21 | 32.80 | $7.71 | 2.3M |
| 2025-03-20 | 33.24 | $8.12 | 455708 |
| 2025-03-19 | 32.93 | $8.16 | 480800 |
| 2025-03-18 | 32.61 | $8.02 | 567920 |
| 2025-03-17 | 32.20 | $8.25 | 720823 |
| 2025-03-14 | 31.63 | $8.12 | 533935 |
| 2025-03-13 | 31.14 | $7.86 | 641560 |
| 2025-03-12 | 30.73 | $7.82 | 799517 |
| 2025-03-11 | 30.30 | $8.23 | 654723 |
| 2025-03-10 | 29.53 | $8.03 | 574077 |
| 2025-03-07 | 28.85 | $7.95 | 547300 |
| 2025-03-06 | 28.08 | $8.04 | 659439 |
| 2025-03-05 | 27.29 | $8.16 | 784115 |
| 2025-03-04 | 26.47 | $7.66 | 483106 |
| 2025-03-03 | 25.95 | $7.66 | 602030 |
| 2025-02-28 | 25.09 | $7.92 | 522900 |
| 2025-02-27 | 23.81 | $7.96 | 714803 |
| 2025-02-26 | 22.46 | $7.89 | 729342 |
| 2025-02-25 | 20.91 | $8.08 | 745337 |
| 2025-02-24 | 19.28 | $7.65 | 1.2M |
| 2025-02-21 | 17.75 | $7.60 | 716020 |
| 2025-02-20 | 16.12 | $7.73 | 938051 |
| 2025-02-19 | 14.40 | $7.83 | 1.3M |
| 2025-02-18 | 12.63 | $7.27 | 1.3M |
| 2025-02-14 | 10.81 | $7.56 | 3.6M |
| 2025-02-13 | 8.58 | $6.42 | 1.4M |
| 2025-02-12 | 8.66 | $6.32 | 441059 |
| 2025-02-11 | 8.60 | $6.47 | 448431 |
| 2025-02-10 | 8.75 | $6.47 | 511000 |
| 2025-02-07 | 8.78 | $6.30 | 594737 |
| 2025-02-06 | 8.67 | $6.50 | 371356 |
| 2025-02-05 | 8.90 | $6.44 | 376541 |
| 2025-02-04 | 8.96 | $6.51 | 397814 |
| 2025-02-03 | 8.95 | $6.42 | 405300 |
| 2025-01-31 | 8.94 | $6.55 | 540890 |
| 2025-01-30 | 9.28 | $6.93 | 335114 |
| 2025-01-29 | 9.39 | $6.90 | 410800 |
| 2025-01-28 | 9.74 | $6.92 | 468256 |
| 2025-01-27 | 10.01 | $6.99 | 502400 |
| 2025-01-24 | 10.11 | $6.89 | 363900 |
| 2025-01-23 | 10.26 | $7.14 | 588500 |
| 2025-01-22 | 10.43 | $7.03 | 596614 |
| 2025-01-21 | 10.41 | $7.32 | 637000 |
| 2025-01-17 | 10.40 | $7.01 | 405304 |
| 2025-01-16 | 10.80 | $6.93 | 439200 |
| 2025-01-15 | 11.28 | $6.88 | 557435 |
| 2025-01-14 | 11.67 | $6.87 | 602300 |
| 2025-01-13 | 12.20 | $6.83 | 1.1M |
| 2025-01-10 | 12.75 | $6.22 | 803206 |
| 2025-01-08 | 12.74 | $6.65 | 934700 |
| 2025-01-07 | 13.07 | $6.86 | 644208 |
| 2025-01-06 | 13.74 | $6.96 | 1.3M |
| 2025-01-03 | 14.22 | $7.53 | 3.5M |
| 2025-01-02 | 14.00 | $6.56 | 486333 |
| 2024-12-31 | 13.66 | $6.89 | 506201 |
| 2024-12-30 | 13.60 | $6.68 | 675804 |
| 2024-12-27 | 13.17 | $6.76 | 666528 |
| 2024-12-26 | 13.04 | $6.80 | 396239 |
| 2024-12-24 | 12.79 | $6.66 | 266339 |
| 2024-12-23 | 12.35 | $6.73 | 799700 |
| 2024-12-20 | 11.85 | $6.60 | 2.8M |
| 2024-12-19 | 11.20 | $6.87 | 884663 |
| 2024-12-18 | 10.96 | $7.04 | 679148 |
| 2024-12-17 | 10.95 | $7.32 | 757500 |
| 2024-12-16 | 11.30 | $7.37 | 680576 |
| 2024-12-13 | 11.81 | $7.49 | 452200 |
| 2024-12-12 | 12.35 | $7.52 | 407628 |
| 2024-12-11 | 12.86 | $7.46 | 687738 |
| 2024-12-10 | 13.50 | $7.83 | 420858 |
| 2024-12-09 | 13.96 | $7.79 | 596500 |
| 2024-12-06 | 14.26 | $7.50 | 542748 |
| 2024-12-05 | 14.94 | $7.69 | 494316 |
| 2024-12-04 | 15.48 | $7.79 | 571200 |
| 2024-12-03 | 16.12 | $7.50 | 593053 |
| 2024-12-02 | 16.85 | $7.63 | 740338 |
| 2024-11-29 | 17.59 | $7.30 | 406100 |
| 2024-11-27 | 18.44 | $7.69 | 592035 |
| 2024-11-26 | 18.76 | $7.44 | 708900 |
| 2024-11-25 | 19.24 | $7.55 | 2.1M |
| 2024-11-22 | 19.74 | $7.22 | 854929 |
| 2024-11-21 | 20.62 | $7.30 | 723231 |
| 2024-11-20 | 21.54 | $7.49 | 818400 |
| 2024-11-19 | 22.05 | $7.59 | 1.1M |
| 2024-11-18 | 22.36 | $7.81 | 742442 |
| 2024-11-15 | 22.68 | $7.58 | 628951 |
| 2024-11-14 | 23.34 | $7.19 | 1.3M |
| 2024-11-13 | 24.06 | $7.48 | 888704 |
| 2024-11-12 | 24.56 | $7.23 | 947245 |
| 2024-11-11 | 25.40 | $7.22 | 1.2M |
| 2024-11-08 | 26.37 | $6.55 | 991684 |
| 2024-11-07 | 26.89 | $6.45 | 1.1M |
| 2024-11-06 | 27.98 | $6.48 | 869491 |
| 2024-11-05 | 29.13 | $6.43 | 676200 |
| 2024-11-04 | 29.71 | $6.34 | 652600 |
| 2024-11-01 | 30.52 | $6.34 | 821618 |
| 2024-10-31 | 31.11 | $6.19 | 895936 |
| 2024-10-30 | 31.35 | $6.25 | 538800 |
| 2024-10-29 | 31.74 | $6.35 | 621900 |
| 2024-10-28 | 32.13 | $6.18 | 698400 |
| 2024-10-25 | 32.36 | $6.16 | 586400 |
| 2024-10-24 | 32.61 | $6.28 | 592600 |
| 2024-10-23 | 32.98 | $6.32 | 749297 |
| 2024-10-22 | 33.32 | $6.09 | 810004 |
| 2024-10-21 | 33.37 | $6.16 | 958900 |
| 2024-10-18 | 33.53 | $6.33 | 698825 |
| 2024-10-17 | 33.85 | $6.33 | 693000 |
| 2024-10-16 | 33.91 | $6.40 | 728100 |
| 2024-10-15 | 34.04 | $6.28 | 756500 |
| 2024-10-14 | 33.90 | $6.13 | 563700 |
| 2024-10-11 | 33.66 | $6.27 | 966721 |
| 2024-10-10 | 33.50 | $6.26 | 1.2M |
| 2024-10-09 | 33.02 | $6.07 | 922343 |
| 2024-10-08 | 32.52 | $6.45 | 702754 |
| 2024-10-07 | 32.10 | $6.40 | 775611 |
| 2024-10-04 | 31.72 | $6.35 | 785355 |
| 2024-10-03 | 31.33 | $6.33 | 801537 |
| 2024-10-02 | 30.94 | $6.87 | 622636 |
| 2024-10-01 | 30.97 | $7.11 | 601708 |
| 2024-09-30 | 31.18 | $7.37 | 747700 |
| 2024-09-27 | 31.56 | $7.36 | 899900 |
| 2024-09-26 | 31.95 | $7.07 | 989734 |
| 2024-09-25 | 31.96 | $6.85 | 952467 |
| 2024-09-24 | 31.49 | $6.93 | 1.3M |
| 2024-09-23 | 31.12 | $7.22 | 2.2M |
| 2024-09-20 | 30.94 | $7.06 | 13.9M |
| 2024-09-19 | 30.12 | $7.16 | 1.4M |
| 2024-09-18 | 29.33 | $7.32 | 1.3M |
| 2024-09-17 | 28.50 | $7.21 | 1.0M |
| 2024-09-16 | 27.62 | $7.30 | 1.4M |
| 2024-09-13 | 26.70 | $7.65 | 899937 |
| 2024-09-12 | 26.04 | $7.57 | 1.0M |
| 2024-09-11 | 25.18 | $7.62 | 1.2M |
| 2024-09-10 | 24.17 | $7.06 | 1.5M |
| 2024-09-09 | 22.66 | $7.30 | 2.1M |
| 2024-09-06 | 21.36 | $8.00 | 699869 |
| 2024-09-05 | 20.45 | $8.35 | 586343 |
| 2024-09-04 | 19.72 | $8.35 | 880700 |
| 2024-09-03 | 18.98 | $8.65 | 980410 |
| 2024-08-30 | 18.33 | $8.93 | 768822 |
| 2024-08-29 | 17.93 | $9.29 | 734600 |
| 2024-08-28 | 17.57 | $9.03 | 439169 |
| 2024-08-27 | 16.91 | $9.25 | 574739 |
| 2024-08-26 | 16.37 | $10.06 | 628736 |
| 2024-08-23 | 16.38 | $10.00 | 737716 |
| 2024-08-22 | 16.28 | $9.57 | 712900 |
| 2024-08-21 | 15.89 | $9.73 | 472544 |
| 2024-08-20 | 15.69 | $9.68 | 578708 |
| 2024-08-19 | 15.49 | $9.75 | 545000 |
| 2024-08-16 | 15.35 | $9.79 | 487200 |
| 2024-08-15 | 15.19 | $9.87 | 576411 |
| 2024-08-14 | 15.16 | $9.60 | 949687 |
| 2024-08-13 | 14.64 | $9.45 | 1.2M |
| 2024-08-12 | 13.88 | $9.05 | 1.1M |
| 2024-08-09 | 13.23 | $10.07 | 918117 |
| 2024-08-08 | 13.41 | $10.40 | 699342 |
| 2024-08-07 | 13.82 | $10.49 | 806500 |
| 2024-08-06 | 14.17 | $10.24 | 660300 |
| 2024-08-05 | 14.37 | $10.25 | 942347 |
| 2024-08-02 | 14.44 | $10.86 | 625800 |
| 2024-08-01 | 14.94 | $10.95 | 600500 |
| 2024-07-31 | 15.64 | $11.22 | 554200 |
| 2024-07-30 | 16.01 | $11.18 | 540518 |
| 2024-07-29 | 16.83 | $10.75 | 499845 |
| 2024-07-26 | 17.22 | $10.72 | 404200 |
| 2024-07-25 | 17.52 | $10.39 | 371305 |
| 2024-07-24 | 17.55 | $10.28 | 460722 |
| 2024-07-23 | 17.49 | $10.23 | 607700 |
| 2024-07-22 | 17.46 | $10.14 | 707500 |
| 2024-07-19 | 17.22 | $10.14 | 422800 |
| 2024-07-18 | 17.13 | $10.72 | 494700 |
| 2024-07-17 | 17.71 | $10.95 | 585528 |
| 2024-07-16 | 18.33 | $10.72 | 684318 |
| 2024-07-15 | 18.43 | $10.25 | 569300 |
| 2024-07-12 | 18.34 | $10.40 | 537742 |
| 2024-07-11 | 18.31 | $10.46 | 555013 |
| 2024-07-10 | 18.34 | $10.14 | 600400 |
| 2024-07-09 | 17.61 | $9.77 | 708616 |
| 2024-07-08 | 16.83 | $10.80 | 877097 |
| 2024-07-05 | 16.91 | $10.99 | 925536 |
| 2024-07-03 | 16.61 | $10.97 | 327933 |
| 2024-07-02 | 16.30 | $10.70 | 691300 |
| 2024-07-01 | 15.39 | $10.40 | 721500 |
| 2024-06-28 | 14.43 | $10.54 | 1.9M |
| 2024-06-27 | 13.55 | $10.80 | 864400 |
| 2024-06-26 | 12.50 | $10.65 | 863952 |
| 2024-06-25 | 11.40 | $10.70 | 1.4M |
| 2024-06-24 | 10.38 | $11.51 | 1.2M |
| 2024-06-21 | 9.97 | $12.44 | 6.2M |
| 2024-06-20 | 10.32 | $12.23 | 724700 |
| 2024-06-18 | 10.09 | $12.05 | 793306 |
| 2024-06-17 | 9.89 | $12.23 | 713400 |
| 2024-06-14 | 9.89 | $12.42 | 488937 |
| 2024-06-13 | 10.12 | $12.94 | 472500 |
| 2024-06-12 | 10.31 | $13.07 | 523042 |
| 2024-06-11 | 10.11 | $13.25 | 554691 |
| 2024-06-10 | 10.47 | $13.25 | 783828 |
| 2024-06-07 | 10.84 | $13.24 | 382702 |
| 2024-06-06 | 10.79 | $13.49 | 322904 |
| 2024-06-05 | 10.67 | $13.47 | 503011 |
| 2024-06-04 | 10.64 | $13.55 | 872002 |
| 2024-06-03 | 10.52 | $13.53 | 736100 |
| 2024-05-31 | 10.25 | $13.35 | 1.4M |
| 2024-05-30 | 10.39 | $13.16 | 378129 |
| 2024-05-29 | 10.79 | $13.04 | 398314 |
| 2024-05-28 | 11.26 | $13.35 | 476500 |
| 2024-05-24 | 11.46 | $13.24 | 639200 |
| 2024-05-23 | 11.75 | $13.24 | 488524 |
| 2024-05-22 | 11.99 | $13.64 | 423813 |
| 2024-05-21 | 11.99 | $13.41 | 489333 |
| 2024-05-20 | 12.36 | $13.48 | 538249 |
| 2024-05-17 | 12.55 | $13.65 | 529537 |
| 2024-05-16 | 12.67 | $13.86 | 581831 |
| 2024-05-15 | 12.61 | $13.59 | 833993 |
| 2024-05-14 | 12.54 | $13.89 | 688900 |
| 2024-05-13 | 11.87 | $13.51 | 907647 |
| 2024-05-10 | 11.33 | $13.22 | 1.3M |
| 2024-05-09 | 11.28 | $12.78 | 967500 |
| 2024-05-08 | 11.77 | $12.42 | 757200 |
| 2024-05-07 | 11.99 | $12.25 | 486447 |
| 2024-05-06 | 12.51 | $12.20 | 415847 |
| 2024-05-03 | 13.06 | $12.41 | 444068 |
| 2024-05-02 | 13.43 | $12.15 | 453400 |
| 2024-05-01 | 13.60 | $11.83 | 520700 |
| 2024-04-30 | 13.55 | $11.76 | 661400 |
| 2024-04-29 | 13.48 | $12.28 | 469629 |
| 2024-04-26 | 13.81 | $12.31 | 429626 |
| 2024-04-25 | 13.96 | $12.24 | 470633 |
| 2024-04-24 | 14.25 | $12.47 | 440033 |
| 2024-04-23 | 14.85 | $12.75 | 568329 |
| 2024-04-22 | 15.63 | $12.64 | 558150 |
| 2024-04-19 | 16.33 | $13.01 | 516555 |
| 2024-04-18 | 17.06 | $12.70 | 788400 |
| 2024-04-17 | 17.78 | $12.36 | 504824 |
| 2024-04-16 | 18.33 | $12.28 | 574700 |
| 2024-04-15 | 18.58 | $12.01 | 795700 |
| 2024-04-12 | 18.62 | $12.05 | 540600 |
| 2024-04-11 | 18.76 | $12.25 | 555391 |
| 2024-04-10 | 19.15 | $12.20 | 653400 |
| 2024-04-09 | 19.55 | $12.99 | 366839 |
| 2024-04-08 | 20.29 | $12.53 | 456600 |
| 2024-04-05 | 20.70 | $12.52 | 621100 |
| 2024-04-04 | 20.82 | $12.48 | 410640 |
| 2024-04-03 | 21.02 | $12.89 | 390224 |
| 2024-04-02 | 21.36 | $13.14 | 488068 |
| 2024-04-01 | 22.04 | $13.48 | 435000 |
| 2024-03-28 | 23.15 | $13.83 | 446800 |
| 2024-03-27 | 24.25 | $13.75 | 622700 |
| 2024-03-26 | 25.38 | $12.84 | 482700 |
| 2024-03-25 | 25.75 | $12.50 | 515244 |
| 2024-03-22 | 25.65 | $12.30 | 464543 |
| 2024-03-21 | 25.54 | $12.69 | 664977 |
| 2024-03-20 | 25.65 | $12.71 | 595900 |
| 2024-03-19 | 25.70 | $12.61 | 654000 |
| 2024-03-18 | 25.85 | $12.86 | 871500 |
| 2024-03-15 | 26.22 | $13.25 | 4.4M |
| 2024-03-14 | 26.51 | $12.83 | 985518 |
| 2024-03-13 | 26.71 | $13.20 | 846645 |
| 2024-03-12 | 27.19 | $13.06 | 954844 |
| 2024-03-11 | 27.40 | $13.13 | 965234 |
| 2024-03-08 | 27.61 | $12.74 | 570700 |
| 2024-03-07 | 27.57 | $12.80 | 714903 |
| 2024-03-06 | 27.51 | $12.82 | 683100 |
| 2024-03-05 | 27.20 | $12.57 | 584561 |
| 2024-03-04 | 26.90 | $12.80 | 987788 |
| 2024-03-01 | 26.59 | $12.64 | 590936 |
| 2024-02-29 | 25.95 | $12.50 | 1.0M |
| 2024-02-28 | 25.32 | $12.38 | 779900 |
| 2024-02-27 | 24.11 | $12.37 | 593621 |
| 2024-02-26 | 22.93 | $12.34 | 822135 |
| 2024-02-23 | 21.70 | $12.58 | 818447 |
| 2024-02-22 | 20.40 | $12.29 | 909511 |
| 2024-02-21 | 19.07 | $12.66 | 1.2M |
| 2024-02-20 | 17.71 | $13.03 | 1.5M |
| 2024-02-16 | 16.45 | $13.69 | 2.2M |
| 2024-02-15 | 15.36 | $13.82 | 3.0M |
| 2024-02-14 | 14.17 | $17.43 | 905844 |
| 2024-02-13 | 14.46 | $17.39 | 897109 |
| 2024-02-12 | 14.76 | $18.72 | 757853 |
| 2024-02-09 | 14.68 | $17.60 | 774000 |
| 2024-02-08 | 15.43 | $17.82 | 878648 |
| 2024-02-07 | 16.22 | $17.44 | 649700 |
| 2024-02-06 | 17.03 | $17.75 | 544313 |
| 2024-02-05 | 17.82 | $17.72 | 582000 |
| 2024-02-02 | 18.50 | $18.16 | 414400 |
| 2024-02-01 | 18.87 | $18.88 | 418900 |
| 2024-01-31 | 18.84 | $18.56 | 1.9M |
| 2024-01-30 | 18.66 | $18.69 | 498600 |
| 2024-01-29 | 18.69 | $18.86 | 546200 |
| 2024-01-26 | 18.73 | $18.76 | 382900 |
| 2024-01-25 | 18.49 | $18.96 | 479854 |
| 2024-01-24 | 18.42 | $18.29 | 476825 |
| 2024-01-23 | 18.53 | $18.29 | 685437 |
| 2024-01-22 | 18.67 | $18.01 | 770400 |
| 2024-01-19 | 19.36 | $17.38 | 724713 |
| 2024-01-18 | 20.30 | $17.37 | 526800 |
| 2024-01-17 | 21.09 | $17.28 | 539000 |
| 2024-01-16 | 22.18 | $17.66 | 526835 |
| 2024-01-12 | 22.98 | $18.12 | 369902 |
| 2024-01-11 | 23.43 | $18.46 | 551131 |
| 2024-01-10 | 24.06 | $18.77 | 511115 |
| 2024-01-09 | 24.40 | $18.49 | 487014 |
| 2024-01-08 | 24.79 | $18.99 | 437100 |
| 2024-01-05 | 25.06 | $18.63 | 441500 |
| 2024-01-04 | 25.49 | $18.93 | 615109 |
| 2024-01-03 | 25.46 | $19.24 | 949110 |
| 2024-01-02 | 25.13 | $20.32 | 632200 |
| 2023-12-29 | 24.65 | $19.42 | 530700 |
| 2023-12-28 | 24.88 | $19.38 | 380300 |
| 2023-12-27 | 25.14 | $19.25 | 449600 |
| 2023-12-26 | 25.38 | $19.22 | 373200 |
| 2023-12-22 | 25.72 | $19.34 | 370100 |
| 2023-12-21 | 25.99 | $19.59 | 472046 |
| 2023-12-20 | 26.60 | $19.29 | 678100 |
| 2023-12-19 | 27.05 | $19.68 | 825500 |
| 2023-12-18 | 27.45 | $19.28 | 567727 |
| 2023-12-15 | 28.08 | $19.35 | 4.4M |
| 2023-12-14 | 28.56 | $19.79 | 711873 |
| 2023-12-13 | 28.88 | $19.10 | 754848 |
| 2023-12-12 | 29.85 | $18.22 | 508500 |
| 2023-12-11 | 31.37 | $18.09 | 702443 |
| 2023-12-08 | 32.85 | $17.74 | 391200 |
| 2023-12-07 | 34.14 | $18.03 | 413800 |
| 2023-12-06 | 35.49 | $17.53 | 463118 |
| 2023-12-05 | 36.65 | $17.19 | 426800 |
| 2023-12-04 | 37.62 | $17.62 | 441100 |
| 2023-12-01 | 38.81 | $17.56 | 537800 |
| 2023-11-30 | 39.76 | $17.02 | 509620 |
| 2023-11-29 | 40.27 | $16.75 | 434100 |
| 2023-11-28 | 40.75 | $16.62 | 398900 |
| 2023-11-27 | 40.87 | $16.67 | 367800 |
| 2023-11-24 | 41.12 | $17.27 | 213640 |
| 2023-11-22 | 41.56 | $16.96 | 432000 |
| 2023-11-21 | 42.02 | $17.18 | 520700 |
| 2023-11-20 | 42.62 | $17.53 | 574518 |
| 2023-11-17 | 43.39 | $18.00 | 583300 |
| 2023-11-16 | 44.42 | $17.75 | 541530 |
| 2023-11-15 | 45.50 | $18.21 | 905336 |
| 2023-11-14 | 46.80 | $17.71 | 555700 |
| 2023-11-13 | 47.74 | $16.33 | 448700 |
| 2023-11-10 | 47.55 | $16.52 | 455933 |
| 2023-11-09 | 47.35 | $16.60 | 501298 |
| 2023-11-08 | 47.17 | $16.38 | 464400 |
| 2023-11-07 | 47.02 | $17.22 | 578300 |
| 2023-11-06 | 46.97 | $17.35 | 728700 |
| 2023-11-03 | 47.11 | $17.99 | 884631 |
| 2023-11-02 | 47.26 | $16.86 | 1.5M |
| 2023-11-01 | 46.70 | $18.62 | 750822 |
| 2023-10-31 | 46.80 | $18.99 | 735400 |
| 2023-10-30 | 47.21 | $19.11 | 490400 |
| 2023-10-27 | 47.46 | $18.48 | 508004 |
| 2023-10-26 | 47.72 | $19.29 | 470713 |
| 2023-10-25 | 48.30 | $19.33 | 422900 |
| 2023-10-24 | 48.82 | $19.37 | 393132 |
| 2023-10-23 | 49.58 | $19.16 | 567800 |
| 2023-10-20 | 50.17 | $19.51 | 701318 |
| 2023-10-19 | 51.02 | $19.74 | 873311 |
| 2023-10-18 | 51.77 | $19.61 | 413000 |
| 2023-10-17 | 52.32 | $19.47 | 588900 |
| 2023-10-16 | 52.77 | $19.15 | 750100 |
| 2023-10-13 | 52.87 | $18.35 | 507900 |
| 2023-10-12 | 52.15 | $18.36 | 659620 |
| 2023-10-11 | 51.39 | $18.96 | 419030 |
| 2023-10-10 | 50.82 | $19.52 | 489100 |
| 2023-10-09 | 50.36 | $19.29 | 524100 |
| 2023-10-06 | 49.49 | $19.39 | 672832 |
| 2023-10-05 | 48.57 | $19.46 | 473500 |
| 2023-10-04 | 47.79 | $20.39 | 481356 |
| 2023-10-03 | 47.24 | $20.70 | 473113 |
| 2023-10-02 | 46.71 | $20.76 | 872100 |
| 2023-09-29 | 46.16 | $21.21 | 552425 |
| 2023-09-28 | 45.84 | $21.54 | 646724 |
| 2023-09-27 | 45.52 | $21.02 | 779500 |
| 2023-09-26 | 45.18 | $21.57 | 484300 |
| 2023-09-25 | 45.04 | $22.77 | 441500 |
| 2023-09-22 | 45.39 | $23.28 | 434496 |
| 2023-09-21 | 46.13 | $23.85 | 392607 |
| 2023-09-20 | 47.09 | $23.86 | 408028 |
| 2023-09-19 | 48.21 | $23.73 | 459340 |
| 2023-09-18 | 49.34 | $23.67 | 449005 |
| 2023-09-15 | 50.38 | $24.01 | 2.7M |
| 2023-09-14 | 51.73 | $23.95 | 454700 |
| 2023-09-13 | 52.79 | $23.15 | 592012 |
| 2023-09-12 | 52.89 | $22.77 | 466953 |
| 2023-09-11 | 52.95 | $23.02 | 503200 |
| 2023-09-08 | 53.18 | $23.20 | 348838 |
| 2023-09-07 | 53.04 | $22.95 | 500217 |
| 2023-09-06 | 52.89 | $23.21 | 465000 |
| 2023-09-05 | 52.84 | $23.35 | 436418 |
| 2023-09-01 | 52.90 | $23.99 | 330100 |
| 2023-08-31 | 53.28 | $23.89 | 376800 |
| 2023-08-30 | 53.68 | $24.31 | 427476 |
| 2023-08-29 | 54.10 | $23.82 | 362400 |
| 2023-08-28 | 53.93 | $23.73 | 438148 |
| 2023-08-25 | 53.74 | $23.76 | 484318 |
| 2023-08-24 | 53.40 | $23.32 | 800618 |
| 2023-08-23 | 52.45 | $23.60 | 435100 |
| 2023-08-22 | 51.57 | $24.02 | 370000 |
| 2023-08-21 | 50.71 | $24.15 | 459039 |
| 2023-08-18 | 49.84 | $24.34 | 481400 |
| 2023-08-17 | 48.92 | $24.20 | 643622 |
| 2023-08-16 | 48.01 | $24.30 | 337000 |
| 2023-08-15 | 47.10 | $24.84 | 328600 |
| 2023-08-14 | 46.24 | $25.31 | 576104 |
| 2023-08-11 | 45.32 | $25.19 | 444557 |
| 2023-08-10 | 44.49 | $25.37 | 429031 |
| 2023-08-09 | 43.63 | $25.26 | 523700 |
| 2023-08-08 | 42.73 | $25.72 | 534384 |
| 2023-08-07 | 41.89 | $26.63 | 567328 |
| 2023-08-04 | 41.08 | $26.24 | 879300 |
| 2023-08-03 | 40.31 | $26.86 | 729600 |
| 2023-08-02 | 39.67 | $27.47 | 1.0M |
| 2023-08-01 | 39.15 | $29.74 | 1.1M |
| 2023-07-31 | 39.36 | $29.39 | 8.1M |
| 2023-07-28 | 39.57 | $29.92 | 982404 |
| 2023-07-27 | 39.88 | $29.63 | 775342 |
| 2023-07-26 | 40.21 | $30.02 | 910000 |
| 2023-07-25 | 40.65 | $29.89 | 868805 |
| 2023-07-24 | 40.83 | $28.90 | 790300 |
| 2023-07-21 | 40.11 | $28.64 | 663944 |
| 2023-07-20 | 39.51 | $29.04 | 698850 |
| 2023-07-19 | 38.88 | $29.48 | 791271 |
| 2023-07-18 | 38.37 | $29.12 | 800903 |
| 2023-07-17 | 37.74 | $28.75 | 913111 |
| 2023-07-14 | 37.10 | $29.42 | 769435 |
| 2023-07-13 | 36.59 | $30.06 | 749600 |
| 2023-07-12 | 36.19 | $29.67 | 891019 |
| 2023-07-11 | 35.77 | $29.79 | 666321 |
| 2023-07-10 | 35.25 | $29.92 | 897626 |
| 2023-07-07 | 34.80 | $30.69 | 1.5M |
| 2023-07-06 | 34.58 | $32.46 | 553212 |
| 2023-07-05 | 34.84 | $33.17 | 1.1M |
| 2023-07-03 | 35.70 | $33.54 | 1.7M |
| 2023-06-30 | 36.23 | $33.20 | 1.2M |
| 2023-06-29 | 36.39 | $33.04 | 434900 |
| 2023-06-28 | 36.26 | $32.65 | 455600 |
| 2023-06-27 | 35.72 | $32.79 | 340439 |
| 2023-06-26 | 35.30 | $32.66 | 503900 |
| 2023-06-23 | 34.85 | $32.11 | 1.3M |
| 2023-06-22 | 34.23 | $32.51 | 788246 |
| 2023-06-21 | 33.69 | $32.80 | 592142 |
| 2023-06-20 | 33.13 | $32.66 | 881527 |
| 2023-06-16 | 32.67 | $33.52 | 2.0M |
| 2023-06-15 | 32.41 | $33.43 | 608400 |
| 2023-06-14 | 31.89 | $33.45 | 1.5M |
| 2023-06-13 | 31.58 | $33.48 | 545900 |
| 2023-06-12 | 31.27 | $33.70 | 942441 |
| 2023-06-09 | 30.95 | $34.47 | 324900 |
| 2023-06-08 | 31.12 | $35.19 | 232400 |
| 2023-06-07 | 31.63 | $35.45 | 480100 |
| 2023-06-06 | 32.15 | $34.63 | 303300 |
| 2023-06-05 | 32.19 | $33.74 | 331029 |
| 2023-06-02 | 31.88 | $34.64 | 408400 |
| 2023-06-01 | 31.64 | $33.62 | 385513 |
| 2023-05-31 | 30.35 | $33.33 | 423647 |
| 2023-05-30 | 29.05 | $34.00 | 306000 |
| 2023-05-26 | 27.79 | $34.55 | 338143 |
| 2023-05-25 | 26.72 | $34.60 | 248000 |
| 2023-05-24 | 25.42 | $34.84 | 281420 |
| 2023-05-23 | 24.26 | $35.21 | 438800 |
| 2023-05-22 | 23.18 | $35.66 | 395918 |
| 2023-05-19 | 22.08 | $36.25 | 507640 |
| 2023-05-18 | 21.23 | $36.43 | 298105 |
| 2023-05-17 | 19.96 | $36.71 | 295900 |
| 2023-05-16 | 18.78 | $36.60 | 272116 |
| 2023-05-15 | 17.56 | $37.42 | 212700 |
| 2023-05-12 | 16.52 | $37.10 | 215049 |
| 2023-05-11 | 15.41 | $37.58 | 197033 |
| 2023-05-10 | 14.35 | $37.29 | 241428 |
| 2023-05-09 | 13.23 | $37.67 | 181600 |
| 2023-05-08 | 12.23 | $38.19 | 199500 |
| 2023-05-05 | 11.33 | $38.87 | 273600 |
| 2023-05-04 | 10.71 | $38.40 | 491100 |
| 2023-05-03 | 10.04 | $39.72 | 486849 |
| 2023-05-02 | 10.21 | $39.86 | 431600 |
| 2023-05-01 | 9.87 | $40.04 | 263600 |
| 2023-04-28 | 10.02 | $39.46 | 1.6M |
| 2023-04-27 | 9.70 | $39.49 | 351400 |
| 2023-04-26 | 9.27 | $39.53 | 297600 |
| 2023-04-25 | 8.94 | $39.83 | 218906 |
| 2023-04-24 | 8.91 | $41.02 | 209300 |
| 2023-04-21 | 9.16 | $41.37 | 250800 |
| 2023-04-20 | 9.45 | $41.16 | 216121 |
| 2023-04-19 | 9.91 | $40.86 | 238300 |
| 2023-04-18 | 10.28 | $40.92 | 289903 |
| 2023-04-17 | 10.66 | $40.65 | 248600 |
| 2023-04-14 | 11.00 | $40.49 | 236613 |
| 2023-04-13 | 11.37 | $40.68 | 276000 |
| 2023-04-12 | 11.85 | $40.49 | 337124 |
| 2023-04-11 | 12.35 | $41.10 | 309622 |
| 2023-04-10 | 12.47 | $40.91 | 413016 |
| 2023-04-06 | 12.79 | $40.34 | 288027 |
| 2023-04-05 | 13.46 | $40.00 | 252546 |
| 2023-04-04 | 13.95 | $39.74 | 346000 |
| 2023-04-03 | 14.46 | $40.42 | 390922 |
| 2023-03-31 | 15.00 | $39.31 | 353522 |
| 2023-03-30 | 15.01 | $39.20 | 209495 |
| 2023-03-29 | 15.30 | $39.50 | 182704 |
| 2023-03-28 | 15.72 | $39.66 | 238530 |
| 2023-03-27 | 16.17 | $39.69 | 266600 |
| 2023-03-24 | 16.50 | $38.94 | 271800 |
| 2023-03-23 | 16.39 | $38.41 | 210407 |
| 2023-03-22 | 16.27 | $38.17 | 370311 |
| 2023-03-21 | 16.15 | $38.93 | 531624 |
| 2023-03-20 | 16.12 | $39.38 | 608210 |
| 2023-03-17 | 15.87 | $38.20 | 1.7M |
| 2023-03-16 | 15.34 | $39.49 | 355800 |
| 2023-03-15 | 14.87 | $38.85 | 514122 |
| 2023-03-14 | 14.30 | $40.49 | 448624 |
| 2023-03-13 | 14.38 | $39.54 | 439030 |
| 2023-03-10 | 14.24 | $39.24 | 305939 |
| 2023-03-09 | 13.81 | $39.59 | 335100 |
| 2023-03-08 | 13.66 | $39.74 | 217349 |
| 2023-03-07 | 13.35 | $39.69 | 285326 |
| 2023-03-06 | 13.14 | $40.01 | 336900 |
| 2023-03-03 | 12.96 | $41.88 | 363300 |
| 2023-03-02 | 13.21 | $41.13 | 367537 |
| 2023-03-01 | 13.09 | $40.70 | 553226 |
| 2023-02-28 | 12.76 | $39.84 | 1.1M |
| 2023-02-27 | 12.45 | $41.50 | 556912 |
| 2023-02-24 | 12.46 | $40.87 | 374500 |
| 2023-02-23 | 12.10 | $41.32 | 510000 |
| 2023-02-22 | 12.11 | $41.46 | 604839 |
| 2023-02-21 | 12.27 | $41.53 | 475823 |
| 2023-02-17 | 12.48 | $43.75 | 660719 |
| 2023-02-16 | 13.14 | $43.47 | 1.1M |
| 2023-02-15 | 13.83 | $45.38 | 735879 |
| 2023-02-14 | 13.22 | $43.32 | 315649 |
| 2023-02-13 | 13.20 | $43.74 | 274200 |
| 2023-02-10 | 13.26 | $42.54 | 279100 |
| 2023-02-09 | 13.67 | $43.03 | 347904 |
| 2023-02-08 | 13.79 | $43.90 | 311001 |
| 2023-02-07 | 13.65 | $44.32 | 423302 |
| 2023-02-06 | 13.51 | $43.41 | 289400 |
| 2023-02-03 | 13.57 | $44.23 | 545900 |
| 2023-02-02 | 13.63 | $43.93 | 445800 |
| 2023-02-01 | 13.39 | $44.28 | 476809 |
| 2023-01-31 | 13.22 | $42.88 | 4.5M |
| 2023-01-30 | 13.75 | $42.29 | 606010 |
| 2023-01-27 | 13.61 | $42.56 | 391322 |
| 2023-01-26 | 13.46 | $42.91 | 623500 |
| 2023-01-25 | 13.12 | $43.77 | 702006 |
| 2023-01-24 | 12.94 | $43.78 | 463400 |
| 2023-01-23 | 12.76 | $42.14 | 421622 |
| 2023-01-20 | 13.25 | $42.12 | 479128 |
| 2023-01-19 | 13.90 | $40.65 | 610313 |
| 2023-01-18 | 14.11 | $41.21 | 418600 |
| 2023-01-17 | 14.69 | $41.87 | 284737 |
| 2023-01-13 | 15.30 | $41.75 | 396800 |
| 2023-01-12 | 15.94 | $42.62 | 457800 |
| 2023-01-11 | 16.05 | $42.64 | 445827 |
| 2023-01-10 | 16.09 | $44.01 | 397300 |
| 2023-01-09 | 15.61 | $43.60 | 412835 |
| 2023-01-06 | 15.10 | $43.28 | 332925 |
| 2023-01-05 | 14.79 | $42.94 | 321900 |
| 2023-01-04 | 14.75 | $42.54 | 508000 |
| 2023-01-03 | 14.49 | $42.25 | 519921 |
| 2022-12-30 | 14.26 | $42.16 | 402700 |
| 2022-12-29 | 14.16 | $42.34 | 444200 |
| 2022-12-28 | 13.92 | $41.61 | 448900 |
| 2022-12-27 | 13.70 | $42.52 | 365000 |
| 2022-12-23 | 13.48 | $41.57 | 417033 |
| 2022-12-22 | 13.50 | $41.48 | 599800 |
| 2022-12-21 | 13.63 | $41.29 | 442629 |
| 2022-12-20 | 13.77 | $40.43 | 481500 |
| 2022-12-19 | 14.18 | $39.61 | 418300 |
| 2022-12-16 | 14.62 | $40.33 | 1.4M |
| 2022-12-15 | 15.19 | $39.66 | 402748 |
| 2022-12-14 | 15.60 | $41.48 | 384432 |
| 2022-12-13 | 15.49 | $41.33 | 593904 |
| 2022-12-12 | 15.37 | $40.63 | 494100 |
| 2022-12-09 | 15.84 | $39.65 | 548200 |
| 2022-12-08 | 16.30 | $40.52 | 460500 |
| 2022-12-07 | 16.39 | $40.98 | 459212 |
| 2022-12-06 | 16.54 | $41.35 | 302115 |
| 2022-12-05 | 16.56 | $41.62 | 408300 |
| 2022-12-02 | 16.49 | $42.19 | 484900 |
| 2022-12-01 | 16.41 | $40.84 | 647800 |
| 2022-11-30 | 16.21 | $41.71 | 11.3M |
| 2022-11-29 | 16.01 | $42.45 | 1.5M |
| 2022-11-28 | 15.59 | $40.00 | 551674 |
| 2022-11-25 | 15.92 | $38.84 | 185700 |
| 2022-11-23 | 16.64 | $38.54 | 456700 |
| 2022-11-22 | 17.40 | $39.36 | 443624 |
| 2022-11-21 | 18.19 | $37.79 | 334000 |
| 2022-11-18 | 18.95 | $38.38 | 415638 |
| 2022-11-17 | 19.85 | $37.81 | 402028 |
| 2022-11-16 | 20.40 | $37.49 | 346300 |
| 2022-11-15 | 21.18 | $38.09 | 525818 |
| 2022-11-14 | 22.19 | $37.78 | 628538 |
| 2022-11-11 | 22.97 | $38.81 | 446001 |
| 2022-11-10 | 23.78 | $37.82 | 647200 |
| 2022-11-09 | 24.24 | $35.51 | 553922 |
| 2022-11-08 | 23.89 | $35.30 | 672100 |
| 2022-11-07 | 23.60 | $35.49 | 925629 |
| 2022-11-04 | 23.30 | $34.15 | 1.3M |
| 2022-11-03 | 22.32 | $31.79 | 1.7M |
| 2022-11-02 | 21.30 | $36.71 | 447300 |
| 2022-11-01 | 21.98 | $39.17 | 613300 |
| 2022-10-31 | 22.71 | $38.19 | 4.2M |
| 2022-10-28 | 23.48 | $40.16 | 537400 |
| 2022-10-27 | 23.93 | $39.04 | 565800 |
| 2022-10-26 | 24.71 | $38.35 | 576100 |
| 2022-10-25 | 25.91 | $38.10 | 620406 |
| 2022-10-24 | 27.01 | $36.61 | 463700 |
| 2022-10-21 | 27.42 | $36.71 | 453846 |
| 2022-10-20 | 27.84 | $35.74 | 330125 |
| 2022-10-19 | 28.29 | $36.24 | 407700 |
| 2022-10-18 | 28.91 | $36.94 | 367916 |
| 2022-10-17 | 29.82 | $35.86 | 508931 |
| 2022-10-14 | 30.12 | $34.77 | 398900 |
| 2022-10-13 | 30.35 | $35.64 | 418935 |
| 2022-10-12 | 30.60 | $35.69 | 388115 |
| 2022-10-11 | 31.18 | $36.11 | 414213 |
| 2022-10-10 | 31.80 | $35.19 | 280100 |
| 2022-10-07 | 31.87 | $35.53 | 379100 |
| 2022-10-06 | 32.06 | $36.20 | 374400 |
| 2022-10-05 | 32.39 | $36.05 | 492616 |
| 2022-10-04 | 32.75 | $35.86 | 578100 |
| 2022-10-03 | 32.85 | $34.16 | 653109 |
| 2022-09-30 | 32.18 | $33.37 | 533938 |
| 2022-09-29 | 31.10 | $33.86 | 436209 |
| 2022-09-28 | 30.03 | $35.36 | 465300 |
| 2022-09-27 | 29.24 | $35.36 | 415711 |
| 2022-09-26 | 28.42 | $35.96 | 355300 |
| 2022-09-23 | 27.80 | $36.43 | 411700 |
| 2022-09-22 | 27.10 | $36.85 | 287700 |
| 2022-09-21 | 26.58 | $36.97 | 297521 |
| 2022-09-20 | 26.15 | $37.35 | 337735 |
| 2022-09-19 | 25.56 | $37.78 | 319000 |
| 2022-09-16 | 24.94 | $37.38 | 676718 |
| 2022-09-15 | 24.05 | $37.03 | 424239 |
| 2022-09-14 | 23.23 | $37.17 | 475100 |
| 2022-09-13 | 22.36 | $38.68 | 451900 |
| 2022-09-12 | 21.86 | $40.64 | 324500 |
| 2022-09-09 | 22.00 | $40.49 | 296200 |
| 2022-09-08 | 21.63 | $39.32 | 300212 |
| 2022-09-07 | 20.38 | $39.54 | 393312 |
| 2022-09-06 | 19.07 | $39.08 | 375227 |
| 2022-09-02 | 17.80 | $40.27 | 374202 |
| 2022-09-01 | 16.81 | $40.71 | 329700 |
| 2022-08-31 | 15.71 | $40.94 | 378200 |
| 2022-08-30 | 14.79 | $41.90 | 259115 |
| 2022-08-29 | 14.12 | $42.40 | 275900 |
| 2022-08-26 | 13.41 | $42.28 | 264100 |
| 2022-08-25 | 12.82 | $43.42 | 367723 |
| 2022-08-24 | 12.21 | $42.70 | 287200 |
| 2022-08-23 | 11.80 | $42.92 | 342900 |
| 2022-08-22 | 11.36 | $43.86 | 265600 |
| 2022-08-19 | 11.38 | $45.58 | 353000 |
| 2022-08-18 | 11.74 | $47.20 | 289100 |
| 2022-08-17 | 11.74 | $46.97 | 318910 |
| 2022-08-16 | 11.83 | $46.94 | 324001 |
| 2022-08-15 | 11.81 | $46.54 | 349700 |
| 2022-08-12 | 11.88 | $45.97 | 286600 |
| 2022-08-11 | 12.29 | $45.45 | 323213 |
| 2022-08-10 | 12.66 | $45.20 | 313845 |
| 2022-08-09 | 13.19 | $43.17 | 281811 |
| 2022-08-08 | 13.25 | $44.30 | 329507 |
| 2022-08-05 | 13.58 | $43.35 | 520423 |
| 2022-08-04 | 13.83 | $44.60 | 377600 |
| 2022-08-03 | 14.02 | $44.87 | 234237 |
| 2022-08-02 | 14.22 | $43.54 | 293200 |
| 2022-08-01 | 14.63 | $44.56 | 412500 |
| 2022-07-29 | 15.07 | $43.51 | 804600 |
| 2022-07-28 | 15.69 | $43.77 | 221934 |
| 2022-07-27 | 16.37 | $43.36 | 274335 |
| 2022-07-26 | 16.87 | $42.55 | 377209 |
| 2022-07-25 | 16.91 | $42.60 | 489700 |
| 2022-07-22 | 17.03 | $42.70 | 365428 |
| 2022-07-21 | 17.18 | $42.94 | 277618 |
| 2022-07-20 | 17.22 | $42.62 | 286200 |
| 2022-07-19 | 17.21 | $42.59 | 237900 |
| 2022-07-18 | 17.17 | $41.51 | 208757 |
| 2022-07-15 | 16.82 | $41.66 | 292900 |
| 2022-07-14 | 16.33 | $41.14 | 250025 |
| 2022-07-13 | 15.76 | $42.33 | 236220 |
| 2022-07-12 | 15.35 | $42.36 | 243000 |
| 2022-07-11 | 15.07 | $41.80 | 416300 |
| 2022-07-08 | 14.31 | $41.36 | 600900 |
| 2022-07-07 | 13.59 | $43.69 | 437038 |
| 2022-07-06 | 13.32 | $44.39 | 330833 |
| 2022-07-05 | 13.54 | $45.27 | 260300 |
| 2022-07-01 | 13.76 | $44.72 | 360300 |
| 2022-06-30 | 13.84 | $43.30 | 558334 |
| 2022-06-29 | 13.38 | $43.89 | 345518 |
| 2022-06-28 | 13.14 | $44.88 | 639105 |
| 2022-06-27 | 13.27 | $45.96 | 312200 |
| 2022-06-24 | 13.80 | $45.78 | 682428 |
| 2022-06-23 | 14.25 | $45.55 | 311809 |
| 2022-06-22 | 14.44 | $44.71 | 390000 |
| 2022-06-21 | 14.35 | $44.40 | 435542 |
| 2022-06-17 | 14.38 | $44.12 | 668200 |
| 2022-06-16 | 14.40 | $43.35 | 419547 |
| 2022-06-15 | 13.95 | $44.51 | 323400 |
| 2022-06-14 | 13.67 | $43.60 | 380200 |
| 2022-06-13 | 13.12 | $43.77 | 466846 |
| 2022-06-10 | 12.61 | $45.40 | 276000 |
| 2022-06-09 | 12.58 | $45.73 | 346247 |
| 2022-06-08 | 12.74 | $46.52 | 284700 |
| 2022-06-07 | 13.24 | $47.83 | 361145 |
| 2022-06-06 | 13.76 | $47.27 | 264500 |
| 2022-06-03 | 14.18 | $46.91 | 285609 |
| 2022-06-02 | 14.73 | $47.19 | 392301 |
| 2022-06-01 | 15.32 | $46.78 | 487947 |
| 2022-05-31 | 15.93 | $46.65 | 622500 |
| 2022-05-27 | 16.54 | $46.11 | 562600 |
| 2022-05-26 | 17.05 | $45.38 | 374838 |
| 2022-05-25 | 17.59 | $45.36 | 447232 |
| 2022-05-24 | 17.80 | $44.40 | 396700 |
| 2022-05-23 | 17.75 | $44.96 | 594700 |
| 2022-05-20 | 17.79 | $44.27 | 384500 |
| 2022-05-19 | 17.56 | $43.99 | 556700 |
| 2022-05-18 | 17.34 | $45.34 | 452400 |
| 2022-05-17 | 17.51 | $47.14 | 612215 |
| 2022-05-16 | 17.91 | $45.46 | 444743 |
| 2022-05-13 | 18.13 | $46.48 | 1.2M |
| 2022-05-12 | 18.46 | $45.02 | 665004 |
| 2022-05-11 | 18.02 | $42.79 | 804927 |
| 2022-05-10 | 17.56 | $44.55 | 704400 |
| 2022-05-09 | 17.19 | $44.78 | 620651 |
| 2022-05-06 | 17.04 | $44.48 | 714400 |
| 2022-05-05 | 16.80 | $43.38 | 1.1M |
| 2022-05-04 | 16.27 | $44.72 | 880621 |
| 2022-05-03 | 16.00 | $44.61 | 597729 |
| 2022-05-02 | 15.79 | $44.45 | 1.1M |
| 2022-04-29 | 15.53 | $42.64 | 3.9M |
| 2022-04-28 | 14.82 | $43.18 | 770500 |
| 2022-04-27 | 14.07 | $42.33 | 1.5M |
| 2022-04-26 | 12.87 | $42.54 | 978209 |
| 2022-04-25 | 11.92 | $45.98 | 989700 |
| 2022-04-22 | 11.15 | $45.33 | 861213 |
| 2022-04-21 | 10.60 | $47.50 | 555945 |
| 2022-04-20 | 10.57 | $48.96 | 463200 |
| 2022-04-19 | 10.78 | $48.46 | 586949 |
| 2022-04-18 | 10.60 | $47.37 | 834000 |
| 2022-04-14 | 10.58 | $51.27 | 379705 |
| 2022-04-13 | 10.47 | $50.95 | 363500 |
| 2022-04-12 | 10.54 | $50.29 | 381713 |
| 2022-04-11 | 10.71 | $50.16 | 420300 |
| 2022-04-08 | 10.91 | $49.67 | 470807 |
| 2022-04-07 | 11.30 | $48.57 | 341700 |
| 2022-04-06 | 11.52 | $48.19 | 390700 |
| 2022-04-05 | 11.76 | $48.77 | 423300 |
| 2022-04-04 | 12.34 | $49.12 | 426500 |
| 2022-04-01 | 12.88 | $48.82 | 661825 |
| 2022-03-31 | 13.34 | $47.88 | 370222 |
| 2022-03-30 | 13.73 | $47.52 | 281200 |
| 2022-03-29 | 14.15 | $48.66 | 309825 |
| 2022-03-28 | 14.80 | $47.69 | 344700 |
| 2022-03-25 | 15.03 | $46.69 | 291118 |
| 2022-03-24 | 15.11 | $46.21 | 248700 |
| 2022-03-23 | 14.95 | $45.88 | 231200 |
| 2022-03-22 | 15.00 | $47.61 | 245748 |
| 2022-03-21 | 15.44 | $46.96 | 259445 |
| 2022-03-18 | 15.89 | $47.53 | 1.8M |
| 2022-03-17 | 16.31 | $46.56 | 335632 |
| 2022-03-16 | 16.51 | $46.05 | 401541 |
| 2022-03-15 | 16.44 | $44.62 | 473700 |
| 2022-03-14 | 15.93 | $43.07 | 633202 |
| 2022-03-11 | 15.39 | $46.90 | 275000 |
| 2022-03-10 | 15.67 | $47.34 | 311603 |
| 2022-03-09 | 15.97 | $47.90 | 534800 |
| 2022-03-08 | 16.38 | $46.71 | 577600 |
| 2022-03-07 | 16.45 | $45.85 | 328401 |
| 2022-03-04 | 16.73 | $46.13 | 361691 |
| 2022-03-03 | 17.06 | $47.44 | 306400 |
| 2022-03-02 | 17.76 | $48.94 | 579608 |
| 2022-03-01 | 18.49 | $45.20 | 729000 |
| 2022-02-28 | 18.46 | $46.39 | 826945 |
| 2022-02-25 | 18.85 | $47.45 | 840703 |
| 2022-02-24 | 19.31 | $47.79 | 722711 |
| 2022-02-23 | 19.79 | $48.76 | 643102 |
| 2022-02-22 | 20.84 | $51.63 | 519512 |
| 2022-02-18 | 21.11 | $53.58 | 554800 |
| 2022-02-17 | 20.62 | $54.99 | 834400 |
| 2022-02-16 | 19.67 | $55.79 | 1.8M |
| 2022-02-15 | 18.78 | $49.65 | 838778 |
| 2022-02-14 | 19.71 | $49.77 | 857800 |
| 2022-02-11 | 20.67 | $50.01 | 557122 |
| 2022-02-10 | 21.52 | $50.43 | 465925 |
| 2022-02-09 | 22.33 | $50.63 | 408100 |
| 2022-02-08 | 23.30 | $50.70 | 373300 |
| 2022-02-07 | 23.69 | $51.29 | 414845 |
| 2022-02-04 | 24.11 | $50.27 | 415302 |
| 2022-02-03 | 24.98 | $50.20 | 468900 |
| 2022-02-02 | 25.51 | $51.44 | 604232 |
| 2022-02-01 | 26.02 | $51.06 | 783915 |
| 2022-01-31 | 26.68 | $48.19 | 7.6M |
| 2022-01-28 | 28.02 | $50.00 | 1.0M |
| 2022-01-27 | 29.21 | $48.91 | 948600 |
| 2022-01-26 | 30.70 | $48.17 | 1.3M |
| 2022-01-25 | 32.27 | $49.32 | 970700 |
| 2022-01-24 | 33.32 | $51.18 | 784300 |
| 2022-01-21 | 34.67 | $50.56 | 653844 |
| 2022-01-20 | 35.37 | $50.93 | 617444 |
| 2022-01-19 | 35.92 | $52.01 | 677600 |
| 2022-01-18 | 35.82 | $52.83 | 1.2M |
| 2022-01-14 | 35.43 | $54.26 | 523109 |
| 2022-01-13 | 35.02 | $52.97 | 426700 |
| 2022-01-12 | 34.89 | $52.68 | 576077 |
| 2022-01-11 | 34.33 | $53.72 | 436800 |
| 2022-01-10 | 33.87 | $53.43 | 510633 |
| 2022-01-07 | 33.12 | $53.63 | 447300 |
| 2022-01-06 | 31.97 | $54.16 | 369732 |
| 2022-01-05 | 30.82 | $53.29 | 522215 |
| 2022-01-04 | 29.65 | $53.20 | 365133 |
| 2022-01-03 | 28.59 | $52.38 | 562200 |
| 2021-12-31 | 27.63 | $50.75 | 453011 |
| 2021-12-30 | 26.88 | $51.08 | 286500 |
| 2021-12-29 | 25.89 | $52.18 | 322406 |
| 2021-12-28 | 24.96 | $51.06 | 283627 |
| 2021-12-27 | 24.22 | $50.45 | 399200 |
| 2021-12-23 | 23.69 | $49.50 | 414400 |
| 2021-12-22 | 23.18 | $50.08 | 351328 |
| 2021-12-21 | 22.73 | $49.41 | 498245 |
| 2021-12-20 | 21.65 | $49.75 | 763200 |
| 2021-12-17 | 20.66 | $49.54 | 1.7M |
| 2021-12-16 | 19.64 | $47.13 | 318200 |
| 2021-12-15 | 19.09 | $47.65 | 377141 |
| 2021-12-14 | 18.63 | $46.70 | 609300 |
| 2021-12-13 | 18.22 | $46.94 | 496500 |
| 2021-12-10 | 17.86 | $46.70 | 269700 |
| 2021-12-09 | 17.61 | $45.99 | 282150 |
| 2021-12-08 | 17.60 | $46.19 | 299500 |
| 2021-12-07 | 17.60 | $45.93 | 350500 |
| 2021-12-06 | 17.55 | $45.65 | 403421 |
| 2021-12-03 | 17.61 | $44.43 | 305431 |
| 2021-12-02 | 18.19 | $44.25 | 358800 |
| 2021-12-01 | 18.88 | $43.12 | 715100 |
| 2021-11-30 | 19.60 | $43.88 | 389400 |
| 2021-11-29 | 20.56 | $44.52 | 318505 |
| 2021-11-26 | 21.17 | $44.42 | 310100 |
| 2021-11-24 | 21.81 | $46.08 | 318544 |
| 2021-11-23 | 21.44 | $46.52 | 427810 |
| 2021-11-22 | 20.66 | $46.83 | 444900 |
| 2021-11-19 | 19.58 | $46.79 | 662700 |
| 2021-11-18 | 18.62 | $45.55 | 427047 |
| 2021-11-17 | 18.11 | $45.50 | 460128 |
| 2021-11-16 | 17.26 | $45.90 | 573931 |
| 2021-11-15 | 16.07 | $46.53 | 849600 |
| 2021-11-12 | 14.93 | $45.67 | 524500 |
| 2021-11-11 | 13.89 | $44.97 | 437100 |
| 2021-11-10 | 12.93 | $44.76 | 562600 |
| 2021-11-09 | 12.01 | $44.53 | 381002 |
| 2021-11-08 | 11.27 | $43.81 | 539200 |
| 2021-11-05 | 10.59 | $43.94 | 604622 |
| 2021-11-04 | 9.97 | $42.66 | 669600 |
| 2021-11-03 | 9.39 | $40.76 | 368500 |
| 2021-11-02 | 9.79 | $40.22 | 465900 |
| 2021-11-01 | 10.11 | $40.79 | 487900 |
| 2021-10-29 | 10.59 | $40.15 | 589000 |
| 2021-10-28 | 10.81 | $40.19 | 274767 |
| 2021-10-27 | 11.04 | $39.79 | 385000 |
| 2021-10-26 | 11.28 | $40.93 | 318305 |
| 2021-10-25 | 11.83 | $41.40 | 281400 |
| 2021-10-22 | 12.26 | $41.07 | 317000 |
| 2021-10-21 | 12.85 | $41.42 | 289209 |
| 2021-10-20 | 13.44 | $41.12 | 284300 |
| 2021-10-19 | 14.14 | $40.53 | 486700 |
| 2021-10-18 | 14.71 | $41.10 | 466100 |
| 2021-10-15 | 15.45 | $41.04 | 490800 |
| 2021-10-14 | 16.26 | $41.26 | 225639 |
| 2021-10-13 | 17.03 | $40.71 | 358100 |
| 2021-10-12 | 17.72 | $40.28 | 422347 |
| 2021-10-11 | 18.22 | $40.07 | 241000 |
| 2021-10-08 | 18.92 | $40.56 | 281200 |
| 2021-10-07 | 19.82 | $40.78 | 490100 |
| 2021-10-06 | 20.83 | $40.29 | 574536 |
| 2021-10-05 | 21.73 | $41.10 | 507600 |
| 2021-10-04 | 22.72 | $40.66 | 662505 |
| 2021-10-01 | 23.87 | $41.48 | 536100 |
| 2021-09-30 | 24.76 | $40.47 | 483900 |
| 2021-09-29 | 25.90 | $40.78 | 348727 |
| 2021-09-28 | 26.95 | $41.22 | 299000 |
| 2021-09-27 | 27.95 | $41.59 | 443142 |
| 2021-09-24 | 29.00 | $40.79 | 369334 |
| 2021-09-23 | 30.41 | $41.27 | 489100 |
| 2021-09-22 | 31.86 | $40.94 | 457400 |
| 2021-09-21 | 33.36 | $41.69 | 472346 |
| 2021-09-20 | 34.87 | $42.42 | 493749 |
| 2021-09-17 | 36.37 | $43.57 | 1.4M |
| 2021-09-16 | 37.88 | $41.71 | 697500 |
| 2021-09-15 | 39.74 | $42.16 | 533232 |
| 2021-09-14 | 41.51 | $43.38 | 670474 |
| 2021-09-13 | 43.14 | $47.30 | 500165 |
| 2021-09-10 | 43.73 | $47.37 | 371845 |
| 2021-09-09 | 44.30 | $47.86 | 519722 |
| 2021-09-08 | 44.74 | $49.54 | 239400 |
| 2021-09-07 | 44.67 | $50.38 | 237346 |
| 2021-09-03 | 44.33 | $50.47 | 245042 |
| 2021-09-02 | 43.98 | $50.27 | 302939 |
| 2021-09-01 | 43.56 | $51.07 | 223626 |
| 2021-08-31 | 42.99 | $50.62 | 877700 |
| 2021-08-30 | 42.42 | $50.60 | 253300 |
| 2021-08-27 | 41.66 | $51.84 | 290900 |
| 2021-08-26 | 40.87 | $50.82 | 275116 |
| 2021-08-25 | 40.05 | $51.77 | 250416 |
| 2021-08-24 | 38.98 | $51.79 | 219800 |
| 2021-08-23 | 37.88 | $51.81 | 176800 |
| 2021-08-20 | 36.72 | $51.63 | 314943 |
| 2021-08-19 | 35.51 | $50.82 | 336000 |
| 2021-08-18 | 34.27 | $51.09 | 282000 |
| 2021-08-17 | 32.80 | $51.90 | 322200 |
| 2021-08-16 | 31.21 | $52.47 | 382532 |
| 2021-08-13 | 29.30 | $53.76 | 271300 |
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