Is Oaktree Specialty Lending Corporation (OCSL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Oaktree Specialty Lending Corporation (OCSL) research center and poll results.
NASDAQ : OCSL
Oaktree Specialty Lending Corporation — Technical Indicators
$12.96 USD
$0.24 (1.89%)
- Volume
- 1.26M
- Average Volume
- 642.53K
- Market Capitalization
- $1.14B
- P/E Ratio
- 26.79
- Dividend Yield
- 11.88%
- Price Target
- $13.00
- Year High
- $14.31
- Year Low
- $10.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.72
- Current Ratio
- $3.92
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.05
2026-08-07
Close Price
$12.96
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.22
Average
17.86
Maximum
22.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 12.05 | $12.96 | 1.3M |
| 2026-08-06 | 12.01 | $12.72 | 1.1M |
| 2026-08-05 | 11.97 | $12.06 | 935708 |
| 2026-08-04 | 11.96 | $12.13 | 502277 |
| 2026-08-03 | 11.96 | $11.94 | 292200 |
| 2026-07-31 | 11.96 | $11.61 | 391813 |
| 2026-07-30 | 11.99 | $11.71 | 408200 |
| 2026-07-29 | 12.01 | $11.91 | 421132 |
| 2026-07-28 | 12.01 | $12.00 | 452030 |
| 2026-07-27 | 12.01 | $11.78 | 396347 |
| 2026-07-24 | 12.01 | $11.68 | 510200 |
| 2026-07-23 | 12.00 | $11.62 | 381635 |
| 2026-07-22 | 11.98 | $11.85 | 307033 |
| 2026-07-21 | 11.97 | $11.98 | 525900 |
| 2026-07-20 | 11.94 | $12.09 | 650641 |
| 2026-07-17 | 11.91 | $12.15 | 647007 |
| 2026-07-16 | 11.89 | $12.43 | 410214 |
| 2026-07-15 | 11.86 | $12.29 | 504632 |
| 2026-07-14 | 11.83 | $12.15 | 278031 |
| 2026-07-13 | 11.83 | $12.03 | 428400 |
| 2026-07-10 | 11.83 | $12.12 | 314909 |
| 2026-07-09 | 11.82 | $11.84 | 386950 |
| 2026-07-08 | 11.83 | $11.92 | 331778 |
| 2026-07-07 | 11.82 | $12.03 | 342600 |
| 2026-07-06 | 11.82 | $12.03 | 496000 |
| 2026-07-02 | 11.83 | $12.20 | 531720 |
| 2026-07-01 | 11.81 | $12.15 | 652736 |
| 2026-06-30 | 11.81 | $11.94 | 893736 |
| 2026-06-29 | 11.82 | $11.99 | 663341 |
| 2026-06-26 | 11.81 | $11.69 | 652900 |
| 2026-06-25 | 11.82 | $11.41 | 426731 |
| 2026-06-24 | 11.84 | $11.36 | 480702 |
| 2026-06-23 | 11.87 | $11.55 | 708800 |
| 2026-06-22 | 11.88 | $11.42 | 516200 |
| 2026-06-18 | 11.90 | $11.59 | 802300 |
| 2026-06-17 | 11.91 | $11.57 | 594133 |
| 2026-06-16 | 11.92 | $11.86 | 684547 |
| 2026-06-15 | 11.91 | $11.73 | 526024 |
| 2026-06-12 | 11.93 | $12.13 | 529600 |
| 2026-06-11 | 11.93 | $12.03 | 504100 |
| 2026-06-10 | 11.93 | $12.00 | 519639 |
| 2026-06-09 | 11.93 | $11.91 | 533700 |
| 2026-06-08 | 11.94 | $11.87 | 443049 |
| 2026-06-05 | 11.96 | $11.92 | 485811 |
| 2026-06-04 | 11.97 | $12.22 | 554644 |
| 2026-06-03 | 11.99 | $11.81 | 588937 |
| 2026-06-02 | 12.00 | $12.17 | 493946 |
| 2026-06-01 | 12.04 | $12.07 | 1.7M |
| 2026-05-29 | 12.08 | $11.96 | 632333 |
| 2026-05-28 | 12.11 | $11.84 | 770902 |
| 2026-05-27 | 12.15 | $11.87 | 655062 |
| 2026-05-26 | 12.19 | $11.83 | 365415 |
| 2026-05-22 | 12.21 | $11.77 | 531413 |
| 2026-05-21 | 12.24 | $11.80 | 728053 |
| 2026-05-20 | 12.27 | $11.80 | 684213 |
| 2026-05-19 | 12.32 | $11.75 | 591400 |
| 2026-05-18 | 12.37 | $11.79 | 820821 |
| 2026-05-15 | 12.43 | $12.10 | 584920 |
| 2026-05-14 | 12.48 | $12.09 | 303134 |
| 2026-05-13 | 12.51 | $12.00 | 1.1M |
| 2026-05-12 | 12.55 | $12.11 | 582483 |
| 2026-05-11 | 12.57 | $12.10 | 956600 |
| 2026-05-08 | 12.56 | $12.15 | 1.1M |
| 2026-05-07 | 12.56 | $12.21 | 676204 |
| 2026-05-06 | 12.54 | $12.51 | 1.2M |
| 2026-05-05 | 12.51 | $12.16 | 2.1M |
| 2026-05-04 | 12.49 | $12.90 | 1.0M |
| 2026-05-01 | 12.42 | $12.86 | 653136 |
| 2026-04-30 | 12.35 | $12.62 | 958790 |
| 2026-04-29 | 12.28 | $12.57 | 742703 |
| 2026-04-28 | 12.21 | $12.63 | 592723 |
| 2026-04-27 | 12.14 | $12.33 | 597816 |
| 2026-04-24 | 12.07 | $12.31 | 865025 |
| 2026-04-23 | 12.02 | $12.49 | 584129 |
| 2026-04-22 | 11.96 | $12.79 | 603700 |
| 2026-04-21 | 11.88 | $12.68 | 1.1M |
| 2026-04-20 | 11.81 | $13.02 | 1.1M |
| 2026-04-17 | 11.71 | $13.12 | 3.0M |
| 2026-04-16 | 11.62 | $12.71 | 850926 |
| 2026-04-15 | 11.55 | $12.77 | 1.2M |
| 2026-04-14 | 11.47 | $12.41 | 1.8M |
| 2026-04-13 | 11.38 | $12.04 | 796300 |
| 2026-04-10 | 11.34 | $11.97 | 1.1M |
| 2026-04-09 | 11.30 | $11.85 | 1.0M |
| 2026-04-08 | 11.27 | $11.88 | 3.0M |
| 2026-04-07 | 11.25 | $11.79 | 1.7M |
| 2026-04-06 | 11.23 | $11.62 | 774906 |
| 2026-04-02 | 11.22 | $11.39 | 991358 |
| 2026-04-01 | 11.22 | $11.19 | 932433 |
| 2026-03-31 | 11.24 | $11.30 | 1.1M |
| 2026-03-30 | 11.25 | $11.21 | 670846 |
| 2026-03-27 | 11.26 | $10.94 | 593800 |
| 2026-03-26 | 11.28 | $11.14 | 863647 |
| 2026-03-25 | 11.31 | $11.33 | 522433 |
| 2026-03-24 | 11.33 | $11.17 | 500032 |
| 2026-03-23 | 11.35 | $11.34 | 720000 |
| 2026-03-20 | 11.35 | $11.07 | 1.2M |
| 2026-03-19 | 11.38 | $11.25 | 720800 |
| 2026-03-18 | 11.41 | $11.26 | 1.1M |
| 2026-03-17 | 11.44 | $11.17 | 873743 |
| 2026-03-16 | 11.49 | $10.78 | 1.1M |
| 2026-03-13 | 11.55 | $11.10 | 1.5M |
| 2026-03-12 | 11.61 | $11.21 | 1.4M |
| 2026-03-11 | 11.67 | $11.32 | 1.0M |
| 2026-03-10 | 11.72 | $11.32 | 618700 |
| 2026-03-09 | 11.77 | $11.42 | 1.2M |
| 2026-03-06 | 11.81 | $11.46 | 616500 |
| 2026-03-05 | 11.84 | $11.46 | 718700 |
| 2026-03-04 | 11.90 | $11.61 | 556900 |
| 2026-03-03 | 11.92 | $11.42 | 544371 |
| 2026-03-02 | 11.96 | $11.46 | 762313 |
| 2026-02-27 | 12.01 | $11.34 | 661000 |
| 2026-02-26 | 12.06 | $11.67 | 803546 |
| 2026-02-25 | 12.10 | $11.83 | 935769 |
| 2026-02-24 | 12.14 | $11.52 | 801461 |
| 2026-02-23 | 12.20 | $11.34 | 1.4M |
| 2026-02-20 | 12.27 | $11.56 | 1.1M |
| 2026-02-19 | 12.34 | $11.85 | 1.5M |
| 2026-02-18 | 12.39 | $12.03 | 734243 |
| 2026-02-17 | 12.42 | $12.01 | 1.4M |
| 2026-02-13 | 12.46 | $12.14 | 733212 |
| 2026-02-12 | 12.51 | $12.29 | 667725 |
| 2026-02-11 | 12.54 | $12.35 | 678732 |
| 2026-02-10 | 12.55 | $12.32 | 758060 |
| 2026-02-09 | 12.57 | $12.38 | 559425 |
| 2026-02-06 | 12.60 | $12.14 | 853114 |
| 2026-02-05 | 12.63 | $12.13 | 1.6M |
| 2026-02-04 | 12.65 | $12.54 | 1.8M |
| 2026-02-03 | 12.67 | $12.14 | 1.1M |
| 2026-02-02 | 12.70 | $12.24 | 984247 |
| 2026-01-30 | 12.73 | $12.32 | 764525 |
| 2026-01-29 | 12.75 | $12.47 | 576204 |
| 2026-01-28 | 12.77 | $12.43 | 678900 |
| 2026-01-27 | 12.78 | $12.59 | 327400 |
| 2026-01-26 | 12.79 | $12.63 | 813500 |
| 2026-01-23 | 12.80 | $12.86 | 465926 |
| 2026-01-22 | 12.79 | $12.89 | 525519 |
| 2026-01-21 | 12.78 | $12.86 | 529965 |
| 2026-01-20 | 12.78 | $12.67 | 673148 |
| 2026-01-16 | 12.79 | $12.87 | 425901 |
| 2026-01-15 | 12.79 | $13.00 | 563317 |
| 2026-01-14 | 12.78 | $12.87 | 470500 |
| 2026-01-13 | 12.78 | $12.60 | 568700 |
| 2026-01-12 | 12.83 | $12.77 | 421301 |
| 2026-01-09 | 12.88 | $12.91 | 547600 |
| 2026-01-08 | 12.93 | $12.90 | 708366 |
| 2026-01-07 | 12.97 | $12.51 | 943320 |
| 2026-01-06 | 13.03 | $12.77 | 1.0M |
| 2026-01-05 | 13.07 | $12.91 | 752029 |
| 2026-01-02 | 13.10 | $12.72 | 536893 |
| 2025-12-31 | 13.15 | $12.74 | 1.6M |
| 2025-12-30 | 13.20 | $12.84 | 1.0M |
| 2025-12-29 | 13.24 | $12.76 | 905726 |
| 2025-12-26 | 13.29 | $12.79 | 564100 |
| 2025-12-24 | 13.34 | $12.70 | 371010 |
| 2025-12-23 | 13.39 | $12.64 | 925430 |
| 2025-12-22 | 13.44 | $12.79 | 936000 |
| 2025-12-19 | 13.47 | $12.80 | 2.1M |
| 2025-12-18 | 13.49 | $12.83 | 1.2M |
| 2025-12-17 | 13.51 | $12.91 | 1.3M |
| 2025-12-16 | 13.53 | $12.90 | 1.0M |
| 2025-12-15 | 13.56 | $12.88 | 1.4M |
| 2025-12-12 | 13.59 | $13.59 | 862833 |
| 2025-12-11 | 13.60 | $13.76 | 976533 |
| 2025-12-10 | 13.59 | $13.78 | 633445 |
| 2025-12-09 | 13.59 | $13.78 | 626400 |
| 2025-12-08 | 13.58 | $13.65 | 481735 |
| 2025-12-05 | 13.58 | $13.65 | 579500 |
| 2025-12-04 | 13.57 | $13.58 | 801236 |
| 2025-12-03 | 13.58 | $13.69 | 398149 |
| 2025-12-02 | 13.58 | $13.60 | 526576 |
| 2025-12-01 | 13.59 | $13.75 | 599780 |
| 2025-11-28 | 13.60 | $13.80 | 396223 |
| 2025-11-26 | 13.60 | $13.73 | 371636 |
| 2025-11-25 | 13.62 | $13.63 | 424403 |
| 2025-11-24 | 13.65 | $13.61 | 813107 |
| 2025-11-21 | 13.68 | $13.47 | 984500 |
| 2025-11-20 | 13.70 | $13.19 | 758843 |
| 2025-11-19 | 13.74 | $13.32 | 816601 |
| 2025-11-18 | 13.77 | $13.33 | 794500 |
| 2025-11-17 | 13.80 | $13.33 | 760936 |
| 2025-11-14 | 13.79 | $13.61 | 454800 |
| 2025-11-13 | 13.77 | $13.69 | 415715 |
| 2025-11-12 | 13.72 | $13.68 | 521100 |
| 2025-11-11 | 13.70 | $13.67 | 477222 |
| 2025-11-10 | 13.67 | $13.56 | 483800 |
| 2025-11-07 | 13.63 | $13.66 | 555000 |
| 2025-11-06 | 13.58 | $13.50 | 545642 |
| 2025-11-05 | 13.53 | $13.77 | 645000 |
| 2025-11-04 | 13.48 | $13.70 | 702700 |
| 2025-11-03 | 13.42 | $13.84 | 517040 |
| 2025-10-31 | 13.37 | $13.94 | 688942 |
| 2025-10-30 | 13.32 | $13.83 | 664669 |
| 2025-10-29 | 13.29 | $14.02 | 797460 |
| 2025-10-28 | 13.23 | $14.19 | 841864 |
| 2025-10-27 | 13.18 | $14.20 | 1.4M |
| 2025-10-24 | 13.12 | $14.03 | 734100 |
| 2025-10-23 | 13.07 | $14.02 | 906195 |
| 2025-10-22 | 13.02 | $13.88 | 1.6M |
| 2025-10-21 | 12.98 | $13.86 | 2.2M |
| 2025-10-20 | 12.93 | $13.24 | 561867 |
| 2025-10-17 | 12.93 | $13.05 | 816800 |
| 2025-10-16 | 12.94 | $12.78 | 1.1M |
| 2025-10-15 | 12.97 | $13.18 | 707100 |
| 2025-10-14 | 12.99 | $13.05 | 511300 |
| 2025-10-13 | 13.00 | $12.92 | 698000 |
| 2025-10-10 | 13.02 | $12.60 | 1.0M |
| 2025-10-09 | 13.07 | $12.56 | 734200 |
| 2025-10-08 | 13.14 | $12.65 | 568800 |
| 2025-10-07 | 13.19 | $12.59 | 927800 |
| 2025-10-06 | 13.25 | $12.80 | 700684 |
| 2025-10-03 | 13.32 | $12.94 | 706617 |
| 2025-10-02 | 13.37 | $13.14 | 987639 |
| 2025-10-01 | 13.40 | $12.97 | 1.0M |
| 2025-09-30 | 13.45 | $13.05 | 858600 |
| 2025-09-29 | 13.49 | $13.06 | 1.4M |
| 2025-09-26 | 13.54 | $13.06 | 734800 |
| 2025-09-25 | 13.58 | $13.05 | 1.1M |
| 2025-09-24 | 13.62 | $12.96 | 1.0M |
| 2025-09-23 | 13.67 | $12.95 | 726700 |
| 2025-09-22 | 13.70 | $13.14 | 1.1M |
| 2025-09-19 | 13.73 | $13.39 | 699900 |
| 2025-09-18 | 13.74 | $13.42 | 1.2M |
| 2025-09-17 | 13.76 | $13.41 | 668385 |
| 2025-09-16 | 13.77 | $13.32 | 877107 |
| 2025-09-15 | 13.79 | $13.24 | 1.4M |
| 2025-09-12 | 13.80 | $13.79 | 914700 |
| 2025-09-11 | 13.79 | $13.85 | 365500 |
| 2025-09-10 | 13.78 | $13.74 | 424398 |
| 2025-09-09 | 13.78 | $13.81 | 444000 |
| 2025-09-08 | 13.76 | $14.02 | 393713 |
| 2025-09-05 | 13.73 | $13.97 | 387217 |
| 2025-09-04 | 13.69 | $13.83 | 334500 |
| 2025-09-03 | 13.67 | $13.88 | 617165 |
| 2025-09-02 | 13.64 | $13.90 | 325000 |
| 2025-08-29 | 13.62 | $14.00 | 414423 |
| 2025-08-28 | 13.60 | $13.93 | 300500 |
| 2025-08-27 | 13.59 | $13.93 | 321700 |
| 2025-08-26 | 13.59 | $13.80 | 447100 |
| 2025-08-25 | 13.61 | $13.65 | 432700 |
| 2025-08-22 | 13.63 | $13.75 | 302900 |
| 2025-08-21 | 13.67 | $13.64 | 366392 |
| 2025-08-20 | 13.70 | $13.65 | 570252 |
| 2025-08-19 | 13.74 | $13.73 | 781000 |
| 2025-08-18 | 13.76 | $13.66 | 536700 |
| 2025-08-15 | 13.79 | $13.49 | 652538 |
| 2025-08-14 | 13.82 | $13.61 | 943035 |
| 2025-08-13 | 13.88 | $13.70 | 532100 |
| 2025-08-12 | 13.92 | $13.58 | 589800 |
| 2025-08-11 | 13.97 | $13.46 | 618620 |
| 2025-08-08 | 14.02 | $13.40 | 648111 |
| 2025-08-07 | 14.07 | $13.29 | 711414 |
| 2025-08-06 | 14.12 | $13.36 | 738722 |
| 2025-08-05 | 14.16 | $13.28 | 1.3M |
| 2025-08-04 | 14.20 | $13.51 | 482478 |
| 2025-08-01 | 14.22 | $13.56 | 760634 |
| 2025-07-31 | 14.24 | $13.83 | 561261 |
| 2025-07-30 | 14.25 | $13.91 | 443535 |
| 2025-07-29 | 14.24 | $14.04 | 517000 |
| 2025-07-28 | 14.22 | $14.17 | 355500 |
| 2025-07-25 | 14.19 | $14.46 | 392000 |
| 2025-07-24 | 14.15 | $14.33 | 713425 |
| 2025-07-23 | 14.11 | $14.41 | 624659 |
| 2025-07-22 | 14.07 | $14.22 | 654835 |
| 2025-07-21 | 14.04 | $14.09 | 654638 |
| 2025-07-18 | 14.02 | $14.26 | 890900 |
| 2025-07-17 | 13.99 | $14.68 | 744517 |
| 2025-07-16 | 13.94 | $14.61 | 470100 |
| 2025-07-15 | 13.90 | $14.45 | 660845 |
| 2025-07-14 | 13.89 | $14.48 | 395840 |
| 2025-07-11 | 13.90 | $14.41 | 493407 |
| 2025-07-10 | 13.91 | $14.37 | 594753 |
| 2025-07-09 | 13.91 | $14.13 | 485276 |
| 2025-07-08 | 13.93 | $14.11 | 786700 |
| 2025-07-07 | 13.94 | $13.85 | 799400 |
| 2025-07-03 | 13.95 | $14.07 | 320021 |
| 2025-07-02 | 13.95 | $13.92 | 752401 |
| 2025-07-01 | 13.98 | $13.75 | 1.1M |
| 2025-06-30 | 14.01 | $13.66 | 845609 |
| 2025-06-27 | 14.06 | $13.56 | 723400 |
| 2025-06-26 | 14.12 | $13.56 | 1.5M |
| 2025-06-25 | 14.16 | $13.56 | 632727 |
| 2025-06-24 | 14.20 | $13.64 | 930200 |
| 2025-06-23 | 14.23 | $13.56 | 654635 |
| 2025-06-20 | 14.25 | $13.71 | 493000 |
| 2025-06-18 | 14.27 | $13.79 | 517229 |
| 2025-06-17 | 14.30 | $13.69 | 790534 |
| 2025-06-16 | 14.34 | $13.68 | 803500 |
| 2025-06-13 | 14.37 | $14.35 | 496423 |
| 2025-06-12 | 14.36 | $14.59 | 345100 |
| 2025-06-11 | 14.34 | $14.55 | 500150 |
| 2025-06-10 | 14.33 | $14.49 | 416696 |
| 2025-06-09 | 14.30 | $14.45 | 459500 |
| 2025-06-06 | 14.27 | $14.33 | 492302 |
| 2025-06-05 | 14.24 | $14.10 | 753823 |
| 2025-06-04 | 14.20 | $14.07 | 1.0M |
| 2025-06-03 | 14.17 | $14.50 | 541900 |
| 2025-06-02 | 14.11 | $14.41 | 378000 |
| 2025-05-30 | 14.07 | $14.63 | 394946 |
| 2025-05-29 | 14.00 | $14.65 | 720026 |
| 2025-05-28 | 13.99 | $14.46 | 368208 |
| 2025-05-27 | 14.00 | $14.39 | 411800 |
| 2025-05-23 | 14.02 | $14.10 | 312400 |
| 2025-05-22 | 14.05 | $14.03 | 271814 |
| 2025-05-21 | 14.08 | $14.12 | 374100 |
| 2025-05-20 | 14.09 | $14.42 | 242500 |
| 2025-05-19 | 14.08 | $14.45 | 554500 |
| 2025-05-16 | 14.07 | $14.34 | 451422 |
| 2025-05-15 | 14.07 | $14.14 | 445628 |
| 2025-05-14 | 14.06 | $14.19 | 597893 |
| 2025-05-13 | 14.06 | $14.24 | 1.2M |
| 2025-05-12 | 14.04 | $14.02 | 654600 |
| 2025-05-09 | 14.02 | $13.79 | 367700 |
| 2025-05-08 | 14.00 | $13.66 | 756465 |
| 2025-05-07 | 14.02 | $13.34 | 650712 |
| 2025-05-06 | 14.00 | $13.43 | 810000 |
| 2025-05-05 | 13.99 | $13.42 | 1.1M |
| 2025-05-02 | 14.01 | $13.59 | 997461 |
| 2025-05-01 | 14.08 | $13.27 | 2.1M |
| 2025-04-30 | 14.18 | $14.40 | 550548 |
| 2025-04-29 | 14.24 | $14.62 | 534900 |
| 2025-04-28 | 14.27 | $14.89 | 376900 |
| 2025-04-25 | 14.30 | $14.68 | 385170 |
| 2025-04-24 | 14.35 | $14.57 | 334100 |
| 2025-04-23 | 14.41 | $14.42 | 412426 |
| 2025-04-22 | 14.48 | $14.23 | 500200 |
| 2025-04-21 | 14.55 | $14.08 | 548687 |
| 2025-04-17 | 14.62 | $14.35 | 810404 |
| 2025-04-16 | 14.69 | $13.98 | 781994 |
| 2025-04-15 | 14.78 | $14.17 | 936972 |
| 2025-04-14 | 14.86 | $13.85 | 557021 |
| 2025-04-11 | 14.94 | $13.57 | 1.0M |
| 2025-04-10 | 15.05 | $13.55 | 1.1M |
| 2025-04-09 | 15.15 | $13.90 | 1.3M |
| 2025-04-08 | 15.24 | $12.94 | 1.6M |
| 2025-04-07 | 15.37 | $13.25 | 1.7M |
| 2025-04-04 | 15.51 | $13.89 | 2.4M |
| 2025-04-03 | 15.62 | $15.03 | 683425 |
| 2025-04-02 | 15.67 | $15.32 | 648800 |
| 2025-04-01 | 15.70 | $15.42 | 1.0M |
| 2025-03-31 | 15.74 | $15.36 | 765900 |
| 2025-03-28 | 15.77 | $15.50 | 626610 |
| 2025-03-27 | 15.80 | $15.61 | 754859 |
| 2025-03-26 | 15.82 | $15.78 | 447826 |
| 2025-03-25 | 15.82 | $15.73 | 618506 |
| 2025-03-24 | 15.83 | $15.63 | 592176 |
| 2025-03-21 | 15.85 | $15.62 | 824700 |
| 2025-03-20 | 15.87 | $15.69 | 591807 |
| 2025-03-19 | 15.89 | $15.73 | 814100 |
| 2025-03-18 | 15.91 | $15.75 | 767930 |
| 2025-03-17 | 15.92 | $15.45 | 1.1M |
| 2025-03-14 | 15.93 | $15.75 | 1.1M |
| 2025-03-13 | 15.93 | $15.56 | 1.7M |
| 2025-03-12 | 15.94 | $15.73 | 920739 |
| 2025-03-11 | 15.93 | $15.69 | 1.4M |
| 2025-03-10 | 15.92 | $15.97 | 1.0M |
| 2025-03-07 | 15.89 | $16.11 | 936821 |
| 2025-03-06 | 15.87 | $15.98 | 859120 |
| 2025-03-05 | 15.86 | $16.01 | 1.3M |
| 2025-03-04 | 15.83 | $16.12 | 2.6M |
| 2025-03-03 | 15.82 | $15.95 | 810224 |
| 2025-02-28 | 15.83 | $16.12 | 811685 |
| 2025-02-27 | 15.81 | $15.98 | 896400 |
| 2025-02-26 | 15.80 | $15.92 | 719609 |
| 2025-02-25 | 15.80 | $15.92 | 694517 |
| 2025-02-24 | 15.79 | $15.91 | 676109 |
| 2025-02-21 | 15.78 | $16.03 | 509844 |
| 2025-02-20 | 15.76 | $16.08 | 684651 |
| 2025-02-19 | 15.73 | $16.09 | 665844 |
| 2025-02-18 | 15.72 | $15.95 | 734000 |
| 2025-02-14 | 15.70 | $15.78 | 515842 |
| 2025-02-13 | 15.70 | $15.68 | 484300 |
| 2025-02-12 | 15.68 | $15.72 | 520808 |
| 2025-02-11 | 15.66 | $15.59 | 497800 |
| 2025-02-10 | 15.64 | $15.47 | 620600 |
| 2025-02-07 | 15.61 | $15.48 | 886241 |
| 2025-02-06 | 15.59 | $15.55 | 745376 |
| 2025-02-05 | 15.57 | $15.78 | 955200 |
| 2025-02-04 | 15.54 | $15.51 | 1.7M |
| 2025-02-03 | 15.53 | $15.95 | 819680 |
| 2025-01-31 | 15.49 | $16.00 | 811348 |
| 2025-01-30 | 15.46 | $15.84 | 356800 |
| 2025-01-29 | 15.43 | $15.66 | 572605 |
| 2025-01-28 | 15.41 | $15.91 | 441100 |
| 2025-01-27 | 15.37 | $15.81 | 500200 |
| 2025-01-24 | 15.34 | $15.67 | 407818 |
| 2025-01-23 | 15.31 | $15.64 | 412237 |
| 2025-01-22 | 15.29 | $15.59 | 468500 |
| 2025-01-21 | 15.27 | $15.72 | 1.0M |
| 2025-01-17 | 15.23 | $15.68 | 592513 |
| 2025-01-16 | 15.22 | $15.68 | 390515 |
| 2025-01-15 | 15.20 | $15.44 | 484155 |
| 2025-01-14 | 15.23 | $15.27 | 493000 |
| 2025-01-13 | 15.28 | $15.07 | 424902 |
| 2025-01-10 | 15.33 | $14.96 | 643813 |
| 2025-01-08 | 15.40 | $15.04 | 453325 |
| 2025-01-07 | 15.47 | $15.08 | 530020 |
| 2025-01-06 | 15.53 | $15.19 | 575052 |
| 2025-01-03 | 15.58 | $15.32 | 400722 |
| 2025-01-02 | 15.64 | $15.31 | 651300 |
| 2024-12-31 | 15.68 | $15.28 | 1.7M |
| 2024-12-30 | 15.74 | $15.21 | 1.1M |
| 2024-12-27 | 15.80 | $15.26 | 763714 |
| 2024-12-26 | 15.85 | $15.21 | 925906 |
| 2024-12-24 | 15.89 | $15.24 | 541900 |
| 2024-12-23 | 15.93 | $14.99 | 1.9M |
| 2024-12-20 | 15.97 | $15.18 | 3.2M |
| 2024-12-19 | 15.99 | $15.18 | 1.5M |
| 2024-12-18 | 16.01 | $15.09 | 1.6M |
| 2024-12-17 | 16.04 | $15.33 | 1.8M |
| 2024-12-16 | 16.08 | $15.37 | 1.6M |
| 2024-12-13 | 16.11 | $16.04 | 1.4M |
| 2024-12-12 | 16.11 | $16.23 | 522412 |
| 2024-12-11 | 16.10 | $16.13 | 715200 |
| 2024-12-10 | 16.09 | $16.33 | 724540 |
| 2024-12-09 | 16.08 | $16.37 | 429238 |
| 2024-12-06 | 16.06 | $16.34 | 480811 |
| 2024-12-05 | 16.04 | $16.28 | 455100 |
| 2024-12-04 | 16.03 | $16.37 | 527502 |
| 2024-12-03 | 15.99 | $16.21 | 835061 |
| 2024-12-02 | 15.96 | $16.47 | 1.0M |
| 2024-11-29 | 15.94 | $16.34 | 285025 |
| 2024-11-27 | 15.93 | $16.28 | 678845 |
| 2024-11-26 | 15.93 | $16.00 | 470705 |
| 2024-11-25 | 15.94 | $16.02 | 991952 |
| 2024-11-22 | 15.97 | $15.85 | 610100 |
| 2024-11-21 | 15.99 | $15.56 | 1.1M |
| 2024-11-20 | 16.03 | $15.68 | 996110 |
| 2024-11-19 | 16.05 | $15.61 | 1.8M |
| 2024-11-18 | 16.08 | $16.15 | 676295 |
| 2024-11-15 | 16.10 | $16.03 | 359200 |
| 2024-11-14 | 16.13 | $16.04 | 418146 |
| 2024-11-13 | 16.16 | $15.98 | 354277 |
| 2024-11-12 | 16.19 | $15.97 | 709332 |
| 2024-11-11 | 16.21 | $16.01 | 525200 |
| 2024-11-08 | 16.23 | $16.07 | 563555 |
| 2024-11-07 | 16.24 | $15.95 | 630447 |
| 2024-11-06 | 16.26 | $15.96 | 668329 |
| 2024-11-05 | 16.28 | $15.65 | 502100 |
| 2024-11-04 | 16.32 | $15.59 | 1.0M |
| 2024-11-01 | 16.36 | $15.96 | 601500 |
| 2024-10-31 | 16.38 | $16.22 | 297505 |
| 2024-10-30 | 16.39 | $16.39 | 303600 |
| 2024-10-29 | 16.38 | $16.20 | 255722 |
| 2024-10-28 | 16.39 | $16.45 | 322512 |
| 2024-10-25 | 16.38 | $16.35 | 628500 |
| 2024-10-24 | 16.38 | $16.32 | 543000 |
| 2024-10-23 | 16.37 | $16.10 | 740600 |
| 2024-10-22 | 16.36 | $16.24 | 642578 |
| 2024-10-21 | 16.35 | $16.61 | 459000 |
| 2024-10-18 | 16.32 | $16.62 | 357811 |
| 2024-10-17 | 16.29 | $16.58 | 339400 |
| 2024-10-16 | 16.26 | $16.55 | 374833 |
| 2024-10-15 | 16.23 | $16.37 | 619935 |
| 2024-10-14 | 16.21 | $16.39 | 416344 |
| 2024-10-11 | 16.20 | $16.34 | 726933 |
| 2024-10-10 | 16.21 | $16.30 | 580304 |
| 2024-10-09 | 16.21 | $16.40 | 570000 |
| 2024-10-08 | 16.21 | $16.40 | 522750 |
| 2024-10-07 | 16.21 | $16.33 | 524918 |
| 2024-10-04 | 16.22 | $16.38 | 725737 |
| 2024-10-03 | 16.23 | $16.39 | 626500 |
| 2024-10-02 | 16.26 | $16.36 | 630100 |
| 2024-10-01 | 16.28 | $16.28 | 1.1M |
| 2024-09-30 | 16.32 | $16.31 | 932837 |
| 2024-09-27 | 16.36 | $16.35 | 856609 |
| 2024-09-26 | 16.40 | $16.11 | 721200 |
| 2024-09-25 | 16.44 | $15.90 | 837300 |
| 2024-09-24 | 16.50 | $16.00 | 575934 |
| 2024-09-23 | 16.54 | $16.02 | 624496 |
| 2024-09-20 | 16.59 | $15.95 | 561303 |
| 2024-09-19 | 16.65 | $16.00 | 807100 |
| 2024-09-18 | 16.70 | $16.09 | 755929 |
| 2024-09-17 | 16.74 | $15.93 | 1.3M |
| 2024-09-16 | 16.78 | $16.11 | 744343 |
| 2024-09-13 | 16.82 | $16.54 | 508200 |
| 2024-09-12 | 16.83 | $16.41 | 566912 |
| 2024-09-11 | 16.84 | $16.25 | 924016 |
| 2024-09-10 | 16.84 | $16.41 | 759424 |
| 2024-09-09 | 16.83 | $16.56 | 592100 |
| 2024-09-06 | 16.80 | $16.62 | 512700 |
| 2024-09-05 | 16.78 | $16.91 | 425226 |
| 2024-09-04 | 16.74 | $16.93 | 355161 |
| 2024-09-03 | 16.70 | $17.04 | 470344 |
| 2024-08-30 | 16.63 | $17.13 | 457500 |
| 2024-08-29 | 16.60 | $17.01 | 486113 |
| 2024-08-28 | 16.61 | $16.94 | 486327 |
| 2024-08-27 | 16.67 | $17.05 | 496239 |
| 2024-08-26 | 16.72 | $16.99 | 685923 |
| 2024-08-23 | 16.79 | $17.02 | 356641 |
| 2024-08-22 | 16.86 | $16.97 | 512600 |
| 2024-08-21 | 16.92 | $17.01 | 489349 |
| 2024-08-20 | 16.96 | $16.88 | 611317 |
| 2024-08-19 | 17.02 | $16.88 | 892604 |
| 2024-08-16 | 17.07 | $16.79 | 640171 |
| 2024-08-15 | 17.12 | $16.82 | 631000 |
| 2024-08-14 | 17.16 | $16.49 | 604800 |
| 2024-08-13 | 17.24 | $16.33 | 619200 |
| 2024-08-12 | 17.33 | $16.15 | 532600 |
| 2024-08-09 | 17.45 | $16.10 | 701605 |
| 2024-08-08 | 17.57 | $16.19 | 636400 |
| 2024-08-07 | 17.69 | $16.02 | 1.0M |
| 2024-08-06 | 17.82 | $16.12 | 1.2M |
| 2024-08-05 | 17.95 | $15.72 | 2.1M |
| 2024-08-02 | 18.10 | $16.51 | 1.8M |
| 2024-08-01 | 18.21 | $17.30 | 1.8M |
| 2024-07-31 | 18.28 | $18.03 | 1.1M |
| 2024-07-30 | 18.32 | $18.15 | 1.2M |
| 2024-07-29 | 18.35 | $18.36 | 821600 |
| 2024-07-26 | 18.37 | $18.41 | 720931 |
| 2024-07-25 | 18.39 | $18.11 | 1.4M |
| 2024-07-24 | 18.41 | $17.90 | 869133 |
| 2024-07-23 | 18.45 | $17.97 | 1.0M |
| 2024-07-22 | 18.50 | $17.95 | 822908 |
| 2024-07-19 | 18.54 | $17.67 | 824315 |
| 2024-07-18 | 18.61 | $17.73 | 1.1M |
| 2024-07-17 | 18.67 | $17.98 | 2.1M |
| 2024-07-16 | 18.72 | $18.27 | 985300 |
| 2024-07-15 | 18.75 | $18.51 | 534012 |
| 2024-07-12 | 18.80 | $18.55 | 591221 |
| 2024-07-11 | 18.85 | $18.60 | 553500 |
| 2024-07-10 | 18.90 | $18.61 | 423530 |
| 2024-07-09 | 18.95 | $18.57 | 641824 |
| 2024-07-08 | 19.01 | $18.73 | 836224 |
| 2024-07-05 | 19.05 | $18.74 | 678212 |
| 2024-07-03 | 19.09 | $18.79 | 389200 |
| 2024-07-02 | 19.14 | $18.79 | 439525 |
| 2024-07-01 | 19.18 | $18.68 | 549378 |
| 2024-06-28 | 19.22 | $18.81 | 721500 |
| 2024-06-27 | 19.26 | $18.82 | 684103 |
| 2024-06-26 | 19.29 | $18.61 | 581000 |
| 2024-06-25 | 19.32 | $18.67 | 461027 |
| 2024-06-24 | 19.34 | $18.86 | 469300 |
| 2024-06-21 | 19.35 | $18.90 | 530400 |
| 2024-06-20 | 19.36 | $18.99 | 532342 |
| 2024-06-18 | 19.37 | $18.92 | 304223 |
| 2024-06-17 | 19.39 | $19.01 | 732734 |
| 2024-06-14 | 19.41 | $18.93 | 536400 |
| 2024-06-13 | 19.43 | $19.45 | 513549 |
| 2024-06-12 | 19.42 | $19.50 | 427729 |
| 2024-06-11 | 19.42 | $19.54 | 490000 |
| 2024-06-10 | 19.41 | $19.62 | 464036 |
| 2024-06-07 | 19.39 | $19.75 | 379414 |
| 2024-06-06 | 19.36 | $19.53 | 853600 |
| 2024-06-05 | 19.34 | $19.72 | 462500 |
| 2024-06-04 | 19.32 | $19.62 | 358400 |
| 2024-06-03 | 19.30 | $19.67 | 800752 |
| 2024-05-31 | 19.28 | $19.52 | 778824 |
| 2024-05-30 | 19.27 | $19.49 | 793392 |
| 2024-05-29 | 19.27 | $19.46 | 647265 |
| 2024-05-28 | 19.25 | $19.23 | 377700 |
| 2024-05-24 | 19.28 | $19.18 | 337817 |
| 2024-05-23 | 19.32 | $18.95 | 378603 |
| 2024-05-22 | 19.35 | $19.05 | 579048 |
| 2024-05-21 | 19.38 | $19.22 | 653104 |
| 2024-05-20 | 19.41 | $19.36 | 474243 |
| 2024-05-17 | 19.42 | $19.37 | 414605 |
| 2024-05-16 | 19.44 | $19.38 | 437935 |
| 2024-05-15 | 19.44 | $19.24 | 591322 |
| 2024-05-14 | 19.45 | $19.47 | 673311 |
| 2024-05-13 | 19.44 | $19.30 | 609887 |
| 2024-05-10 | 19.44 | $19.32 | 480160 |
| 2024-05-09 | 19.44 | $19.20 | 547100 |
| 2024-05-08 | 19.45 | $19.13 | 353601 |
| 2024-05-07 | 19.46 | $19.18 | 529600 |
| 2024-05-06 | 19.48 | $19.20 | 576350 |
| 2024-05-03 | 19.50 | $19.30 | 602100 |
| 2024-05-02 | 19.50 | $19.29 | 585825 |
| 2024-05-01 | 19.50 | $19.50 | 731999 |
| 2024-04-30 | 19.50 | $19.16 | 987115 |
| 2024-04-29 | 19.52 | $19.87 | 495629 |
| 2024-04-26 | 19.49 | $19.83 | 402700 |
| 2024-04-25 | 19.48 | $19.67 | 330192 |
| 2024-04-24 | 19.47 | $19.69 | 364300 |
| 2024-04-23 | 19.46 | $19.64 | 744717 |
| 2024-04-22 | 19.44 | $19.60 | 497872 |
| 2024-04-19 | 19.43 | $19.74 | 509423 |
| 2024-04-18 | 19.41 | $19.48 | 360300 |
| 2024-04-17 | 19.40 | $19.43 | 243018 |
| 2024-04-16 | 19.39 | $19.29 | 417367 |
| 2024-04-15 | 19.37 | $19.23 | 415400 |
| 2024-04-12 | 19.37 | $19.27 | 357700 |
| 2024-04-11 | 19.36 | $19.48 | 609600 |
| 2024-04-10 | 19.37 | $19.43 | 500531 |
| 2024-04-09 | 19.40 | $19.48 | 392800 |
| 2024-04-08 | 19.42 | $19.52 | 659611 |
| 2024-04-05 | 19.43 | $19.45 | 324600 |
| 2024-04-04 | 19.44 | $19.32 | 333505 |
| 2024-04-03 | 19.46 | $19.42 | 493600 |
| 2024-04-02 | 19.46 | $19.49 | 688500 |
| 2024-04-01 | 19.46 | $19.32 | 662700 |
| 2024-03-28 | 19.48 | $19.66 | 769800 |
| 2024-03-27 | 19.50 | $19.50 | 499634 |
| 2024-03-26 | 19.51 | $19.41 | 511800 |
| 2024-03-25 | 19.54 | $19.37 | 787600 |
| 2024-03-22 | 19.56 | $19.26 | 274800 |
| 2024-03-21 | 19.61 | $19.35 | 419102 |
| 2024-03-20 | 19.65 | $19.28 | 358800 |
| 2024-03-19 | 19.68 | $19.17 | 459377 |
| 2024-03-18 | 19.73 | $19.03 | 673346 |
| 2024-03-15 | 19.79 | $19.20 | 686400 |
| 2024-03-14 | 19.83 | $19.10 | 781134 |
| 2024-03-13 | 19.87 | $19.70 | 998139 |
| 2024-03-12 | 19.88 | $19.93 | 547000 |
| 2024-03-11 | 19.89 | $19.87 | 612399 |
| 2024-03-08 | 19.88 | $19.72 | 528700 |
| 2024-03-07 | 19.88 | $19.73 | 555300 |
| 2024-03-06 | 19.87 | $19.66 | 675982 |
| 2024-03-05 | 19.87 | $19.49 | 448300 |
| 2024-03-04 | 19.87 | $19.52 | 774402 |
| 2024-03-01 | 19.88 | $19.67 | 819505 |
| 2024-02-29 | 19.88 | $19.95 | 598038 |
| 2024-02-28 | 19.94 | $19.73 | 475073 |
| 2024-02-27 | 20.02 | $19.98 | 509800 |
| 2024-02-26 | 20.10 | $19.93 | 717828 |
| 2024-02-23 | 20.18 | $20.15 | 802800 |
| 2024-02-22 | 20.24 | $20.14 | 510928 |
| 2024-02-21 | 20.30 | $19.96 | 511400 |
| 2024-02-20 | 20.38 | $20.11 | 550522 |
| 2024-02-16 | 20.45 | $20.23 | 1.2M |
| 2024-02-15 | 20.50 | $20.09 | 1.3M |
| 2024-02-14 | 20.57 | $19.93 | 771717 |
| 2024-02-13 | 20.64 | $19.84 | 545700 |
| 2024-02-12 | 20.70 | $20.06 | 514433 |
| 2024-02-09 | 20.76 | $19.73 | 577250 |
| 2024-02-08 | 20.84 | $19.68 | 841644 |
| 2024-02-07 | 20.91 | $19.60 | 790132 |
| 2024-02-06 | 20.98 | $19.65 | 745459 |
| 2024-02-05 | 21.05 | $19.52 | 981500 |
| 2024-02-02 | 21.12 | $19.71 | 1.6M |
| 2024-02-01 | 21.18 | $19.52 | 4.3M |
| 2024-01-31 | 21.23 | $21.18 | 794200 |
| 2024-01-30 | 21.19 | $21.48 | 333400 |
| 2024-01-29 | 21.14 | $21.39 | 630713 |
| 2024-01-26 | 21.11 | $21.54 | 410351 |
| 2024-01-25 | 21.06 | $21.49 | 408725 |
| 2024-01-24 | 21.01 | $21.38 | 386209 |
| 2024-01-23 | 20.97 | $21.51 | 404426 |
| 2024-01-22 | 20.91 | $21.41 | 544166 |
| 2024-01-19 | 20.85 | $21.37 | 508515 |
| 2024-01-18 | 20.79 | $21.34 | 566000 |
| 2024-01-17 | 20.74 | $21.36 | 1.0M |
| 2024-01-16 | 20.68 | $21.14 | 496215 |
| 2024-01-12 | 20.63 | $21.26 | 480200 |
| 2024-01-11 | 20.60 | $21.18 | 582982 |
| 2024-01-10 | 20.56 | $21.22 | 582418 |
| 2024-01-09 | 20.52 | $21.00 | 536202 |
| 2024-01-08 | 20.49 | $20.99 | 720519 |
| 2024-01-05 | 20.45 | $20.91 | 565900 |
| 2024-01-04 | 20.40 | $21.01 | 894410 |
| 2024-01-03 | 20.35 | $20.47 | 496940 |
| 2024-01-02 | 20.33 | $20.40 | 1.1M |
| 2023-12-29 | 20.31 | $20.42 | 754500 |
| 2023-12-28 | 20.29 | $20.73 | 499500 |
| 2023-12-27 | 20.25 | $20.65 | 546800 |
| 2023-12-26 | 20.22 | $20.53 | 407364 |
| 2023-12-22 | 20.19 | $20.43 | 452200 |
| 2023-12-21 | 20.17 | $20.32 | 569482 |
| 2023-12-20 | 20.15 | $20.21 | 492007 |
| 2023-12-19 | 20.13 | $20.28 | 471700 |
| 2023-12-18 | 20.11 | $20.30 | 640987 |
| 2023-12-15 | 20.09 | $20.15 | 803400 |
| 2023-12-14 | 20.08 | $20.11 | 1.1M |
| 2023-12-13 | 20.07 | $20.60 | 781831 |
| 2023-12-12 | 20.03 | $20.46 | 611256 |
| 2023-12-11 | 20.00 | $20.40 | 455531 |
| 2023-12-08 | 19.97 | $20.37 | 663126 |
| 2023-12-07 | 19.93 | $20.22 | 690158 |
| 2023-12-06 | 19.89 | $20.01 | 562822 |
| 2023-12-05 | 19.87 | $19.99 | 778200 |
| 2023-12-04 | 19.85 | $20.07 | 962440 |
| 2023-12-01 | 19.83 | $20.00 | 1.0M |
| 2023-11-30 | 19.81 | $20.00 | 975207 |
| 2023-11-29 | 19.77 | $19.90 | 845468 |
| 2023-11-28 | 19.72 | $20.02 | 961938 |
| 2023-11-27 | 19.67 | $20.03 | 1.5M |
| 2023-11-24 | 19.60 | $20.02 | 1.0M |
| 2023-11-22 | 19.54 | $19.94 | 962735 |
| 2023-11-21 | 19.49 | $19.78 | 497603 |
| 2023-11-20 | 19.45 | $19.87 | 606311 |
| 2023-11-17 | 19.40 | $19.92 | 819250 |
| 2023-11-16 | 19.35 | $19.84 | 595600 |
| 2023-11-15 | 19.32 | $19.93 | 594200 |
| 2023-11-14 | 19.29 | $19.86 | 1.0M |
| 2023-11-13 | 19.29 | $19.84 | 433023 |
| 2023-11-10 | 19.29 | $19.73 | 378518 |
| 2023-11-09 | 19.28 | $19.59 | 312400 |
| 2023-11-08 | 19.26 | $19.53 | 322136 |
| 2023-11-07 | 19.28 | $19.51 | 569100 |
| 2023-11-06 | 19.28 | $19.61 | 658000 |
| 2023-11-03 | 19.27 | $19.75 | 713009 |
| 2023-11-02 | 19.24 | $19.48 | 581106 |
| 2023-11-01 | 19.21 | $19.21 | 578700 |
| 2023-10-31 | 19.19 | $19.00 | 409700 |
| 2023-10-30 | 19.19 | $18.91 | 502819 |
| 2023-10-27 | 19.23 | $18.67 | 329726 |
| 2023-10-26 | 19.30 | $18.90 | 305943 |
| 2023-10-25 | 19.35 | $18.84 | 256682 |
| 2023-10-24 | 19.40 | $19.02 | 296800 |
| 2023-10-23 | 19.45 | $18.91 | 391333 |
| 2023-10-20 | 19.51 | $18.90 | 587734 |
| 2023-10-19 | 19.57 | $19.15 | 387800 |
| 2023-10-18 | 19.61 | $19.45 | 416820 |
| 2023-10-17 | 19.65 | $19.76 | 374258 |
| 2023-10-16 | 19.67 | $19.88 | 430461 |
| 2023-10-13 | 19.70 | $19.50 | 593158 |
| 2023-10-12 | 19.73 | $19.31 | 1.2M |
| 2023-10-11 | 19.76 | $19.82 | 466308 |
| 2023-10-10 | 19.79 | $19.51 | 392837 |
| 2023-10-09 | 19.84 | $19.42 | 359281 |
| 2023-10-06 | 19.89 | $19.10 | 591145 |
| 2023-10-05 | 19.95 | $18.87 | 519000 |
| 2023-10-04 | 20.00 | $18.86 | 1.1M |
| 2023-10-03 | 20.05 | $19.11 | 1.1M |
| 2023-10-02 | 20.09 | $19.56 | 937329 |
| 2023-09-29 | 20.13 | $20.12 | 765000 |
| 2023-09-28 | 20.12 | $19.98 | 486900 |
| 2023-09-27 | 20.12 | $19.86 | 809800 |
| 2023-09-26 | 20.13 | $19.86 | 427767 |
| 2023-09-25 | 20.12 | $20.13 | 429100 |
| 2023-09-22 | 20.10 | $20.06 | 615477 |
| 2023-09-21 | 20.07 | $19.96 | 381736 |
| 2023-09-20 | 20.04 | $20.26 | 462891 |
| 2023-09-19 | 20.00 | $20.31 | 402388 |
| 2023-09-18 | 19.96 | $20.33 | 364898 |
| 2023-09-15 | 19.92 | $20.16 | 595191 |
| 2023-09-14 | 19.89 | $19.86 | 691141 |
| 2023-09-13 | 19.88 | $20.57 | 816611 |
| 2023-09-12 | 19.84 | $20.44 | 1.1M |
| 2023-09-11 | 19.81 | $20.41 | 1.1M |
| 2023-09-08 | 19.79 | $20.20 | 352275 |
| 2023-09-07 | 19.78 | $20.01 | 426700 |
| 2023-09-06 | 19.78 | $19.82 | 389257 |
| 2023-09-05 | 19.81 | $19.99 | 535245 |
| 2023-09-01 | 19.82 | $20.18 | 387200 |
| 2023-08-31 | 19.82 | $20.06 | 631491 |
| 2023-08-30 | 19.82 | $20.02 | 478375 |
| 2023-08-29 | 19.84 | $19.90 | 320900 |
| 2023-08-28 | 19.87 | $19.76 | 417900 |
| 2023-08-25 | 19.90 | $19.60 | 466900 |
| 2023-08-24 | 19.94 | $19.49 | 348734 |
| 2023-08-23 | 19.98 | $19.49 | 478316 |
| 2023-08-22 | 20.03 | $19.31 | 446654 |
| 2023-08-21 | 20.07 | $19.61 | 356188 |
| 2023-08-18 | 20.11 | $19.59 | 482200 |
| 2023-08-17 | 20.13 | $19.50 | 424932 |
| 2023-08-16 | 20.16 | $19.70 | 359417 |
| 2023-08-15 | 20.18 | $19.71 | 367100 |
| 2023-08-14 | 20.21 | $19.94 | 614100 |
| 2023-08-11 | 20.21 | $19.94 | 457300 |
| 2023-08-10 | 20.21 | $20.04 | 394600 |
| 2023-08-09 | 20.19 | $20.03 | 425024 |
| 2023-08-08 | 20.18 | $20.29 | 353600 |
| 2023-08-07 | 20.15 | $20.29 | 389710 |
| 2023-08-04 | 20.11 | $20.12 | 537000 |
| 2023-08-03 | 20.09 | $20.00 | 497700 |
| 2023-08-02 | 20.06 | $20.46 | 280549 |
| 2023-08-01 | 20.02 | $20.50 | 299700 |
| 2023-07-31 | 19.97 | $20.41 | 623934 |
| 2023-07-28 | 19.92 | $20.40 | 448131 |
| 2023-07-27 | 19.88 | $20.27 | 388812 |
| 2023-07-26 | 19.82 | $20.47 | 709900 |
| 2023-07-25 | 19.74 | $20.14 | 823624 |
| 2023-07-24 | 19.67 | $20.30 | 1.1M |
| 2023-07-21 | 19.59 | $20.07 | 443840 |
| 2023-07-20 | 19.53 | $20.13 | 738914 |
| 2023-07-19 | 19.48 | $20.17 | 550996 |
| 2023-07-18 | 19.44 | $20.22 | 516909 |
| 2023-07-17 | 19.39 | $20.00 | 614446 |
| 2023-07-14 | 19.35 | $19.79 | 475891 |
| 2023-07-13 | 19.33 | $19.81 | 593838 |
| 2023-07-12 | 19.34 | $19.73 | 529724 |
| 2023-07-11 | 19.35 | $19.65 | 376100 |
| 2023-07-10 | 19.35 | $19.65 | 302624 |
| 2023-07-07 | 19.35 | $19.64 | 301731 |
| 2023-07-06 | 19.35 | $19.47 | 291290 |
| 2023-07-05 | 19.35 | $19.57 | 437592 |
| 2023-07-03 | 19.32 | $19.55 | 463500 |
| 2023-06-30 | 19.28 | $19.43 | 749300 |
| 2023-06-29 | 19.24 | $19.46 | 413712 |
| 2023-06-28 | 19.21 | $19.16 | 446124 |
| 2023-06-27 | 19.18 | $18.82 | 426100 |
| 2023-06-26 | 19.17 | $18.73 | 215341 |
| 2023-06-23 | 19.16 | $18.67 | 416100 |
| 2023-06-22 | 19.16 | $18.96 | 303551 |
| 2023-06-21 | 19.15 | $19.21 | 300875 |
| 2023-06-20 | 19.12 | $19.19 | 410962 |
| 2023-06-16 | 19.10 | $19.23 | 551039 |
| 2023-06-15 | 19.07 | $19.30 | 462394 |
| 2023-06-14 | 19.03 | $19.31 | 652637 |
| 2023-06-13 | 18.98 | $19.99 | 687719 |
| 2023-06-12 | 18.90 | $19.92 | 533607 |
| 2023-06-09 | 18.82 | $19.68 | 389949 |
| 2023-06-08 | 18.76 | $19.70 | 410100 |
| 2023-06-07 | 18.70 | $19.64 | 489872 |
| 2023-06-06 | 18.64 | $19.41 | 569233 |
| 2023-06-05 | 18.59 | $19.05 | 348400 |
| 2023-06-02 | 18.54 | $18.72 | 299339 |
| 2023-06-01 | 18.50 | $18.73 | 499000 |
| 2023-05-31 | 18.49 | $18.71 | 333128 |
| 2023-05-30 | 18.48 | $18.64 | 312031 |
| 2023-05-26 | 18.48 | $18.70 | 248800 |
| 2023-05-25 | 18.49 | $18.52 | 278204 |
| 2023-05-24 | 18.51 | $18.52 | 287903 |
| 2023-05-23 | 18.51 | $18.76 | 254800 |
| 2023-05-22 | 18.50 | $18.73 | 254345 |
| 2023-05-19 | 18.50 | $18.75 | 217700 |
| 2023-05-18 | 18.50 | $18.69 | 215142 |
| 2023-05-17 | 18.50 | $18.47 | 388200 |
| 2023-05-16 | 18.52 | $18.24 | 261100 |
| 2023-05-15 | 18.54 | $18.45 | 236116 |
| 2023-05-12 | 18.57 | $18.35 | 290301 |
| 2023-05-11 | 18.59 | $18.38 | 270842 |
| 2023-05-10 | 18.62 | $18.59 | 287220 |
| 2023-05-09 | 18.61 | $18.35 | 336900 |
| 2023-05-08 | 18.62 | $18.43 | 353915 |
| 2023-05-05 | 18.61 | $18.04 | 509836 |
| 2023-05-04 | 18.63 | $18.00 | 692300 |
| 2023-05-03 | 18.64 | $18.48 | 365400 |
| 2023-05-02 | 18.65 | $18.47 | 366649 |
| 2023-05-01 | 18.67 | $18.77 | 268025 |
| 2023-04-28 | 18.67 | $18.88 | 323905 |
| 2023-04-27 | 18.65 | $18.85 | 378652 |
| 2023-04-26 | 18.64 | $18.52 | 329848 |
| 2023-04-25 | 18.64 | $18.52 | 220153 |
| 2023-04-24 | 18.63 | $18.82 | 243500 |
| 2023-04-21 | 18.61 | $18.75 | 282600 |
| 2023-04-20 | 18.57 | $18.68 | 310600 |
| 2023-04-19 | 18.54 | $18.82 | 301768 |
| 2023-04-18 | 18.53 | $18.65 | 442400 |
| 2023-04-17 | 18.50 | $18.96 | 310200 |
| 2023-04-14 | 18.44 | $18.82 | 473423 |
| 2023-04-13 | 18.41 | $19.04 | 504700 |
| 2023-04-12 | 18.37 | $18.44 | 335000 |
| 2023-04-11 | 18.36 | $18.37 | 387341 |
| 2023-04-10 | 18.37 | $18.28 | 567357 |
| 2023-04-06 | 18.38 | $18.44 | 309651 |
| 2023-04-05 | 18.42 | $18.33 | 707852 |
| 2023-04-04 | 18.51 | $18.54 | 503900 |
| 2023-04-03 | 18.59 | $18.89 | 765700 |
| 2023-03-31 | 18.67 | $18.77 | 584008 |
| 2023-03-30 | 18.75 | $18.57 | 355140 |
| 2023-03-29 | 18.83 | $18.58 | 301744 |
| 2023-03-28 | 18.91 | $18.45 | 401900 |
| 2023-03-27 | 19.00 | $18.44 | 331609 |
| 2023-03-24 | 19.10 | $18.31 | 401544 |
| 2023-03-23 | 19.19 | $18.03 | 323225 |
| 2023-03-22 | 19.30 | $18.11 | 448908 |
| 2023-03-21 | 19.40 | $18.64 | 478400 |
| 2023-03-20 | 19.47 | $17.98 | 638930 |
| 2023-03-17 | 19.59 | $17.85 | 1.5M |
| 2023-03-16 | 19.71 | $18.21 | 928188 |
| 2023-03-15 | 19.81 | $18.22 | 1.0M |
| 2023-03-14 | 19.90 | $18.27 | 882794 |
| 2023-03-13 | 20.00 | $18.40 | 1.4M |
| 2023-03-10 | 20.07 | $18.52 | 1.4M |
| 2023-03-09 | 20.13 | $19.36 | 909239 |
| 2023-03-08 | 20.15 | $20.10 | 385735 |
| 2023-03-07 | 20.17 | $20.11 | 450839 |
| 2023-03-06 | 20.18 | $20.43 | 477205 |
| 2023-03-03 | 20.18 | $20.35 | 388289 |
| 2023-03-02 | 20.18 | $20.21 | 284960 |
| 2023-03-01 | 20.19 | $20.22 | 541739 |
| 2023-02-28 | 20.18 | $20.32 | 649783 |
| 2023-02-27 | 20.16 | $20.34 | 579538 |
| 2023-02-24 | 20.16 | $20.17 | 380700 |
| 2023-02-23 | 20.15 | $20.22 | 326200 |
| 2023-02-22 | 20.14 | $20.06 | 418137 |
| 2023-02-21 | 20.15 | $19.98 | 890626 |
| 2023-02-17 | 20.21 | $20.54 | 591100 |
| 2023-02-16 | 20.24 | $20.20 | 345918 |
| 2023-02-15 | 20.27 | $20.11 | 418109 |
| 2023-02-14 | 20.32 | $20.18 | 455133 |
| 2023-02-13 | 20.38 | $20.12 | 460930 |
| 2023-02-10 | 20.44 | $19.91 | 552114 |
| 2023-02-09 | 20.51 | $19.58 | 918013 |
| 2023-02-08 | 20.60 | $19.93 | 1.1M |
| 2023-02-07 | 20.67 | $20.51 | 968617 |
| 2023-02-06 | 20.71 | $20.26 | 446520 |
| 2023-02-03 | 20.75 | $20.34 | 545600 |
| 2023-02-02 | 20.80 | $20.43 | 457800 |
| 2023-02-01 | 20.83 | $20.38 | 607809 |
| 2023-01-31 | 20.86 | $20.01 | 485503 |
| 2023-01-30 | 20.89 | $19.89 | 538210 |
| 2023-01-27 | 20.93 | $20.30 | 886006 |
| 2023-01-26 | 20.95 | $20.09 | 839655 |
| 2023-01-25 | 20.97 | $19.95 | 2.1M |
| 2023-01-24 | 21.00 | $20.32 | 2.3M |
| 2023-01-23 | 21.00 | $21.13 | 525149 |
| 2023-01-20 | 20.95 | $21.06 | 502815 |
| 2023-01-19 | 20.91 | $20.94 | 208600 |
| 2023-01-18 | 20.86 | $21.12 | 272370 |
| 2023-01-17 | 20.81 | $21.27 | 319971 |
| 2023-01-13 | 20.77 | $21.30 | 166293 |
| 2023-01-12 | 20.72 | $21.45 | 366733 |
| 2023-01-11 | 20.72 | $21.39 | 362739 |
| 2023-01-10 | 20.71 | $21.21 | 307851 |
| 2023-01-09 | 20.70 | $21.30 | 263118 |
| 2023-01-06 | 20.69 | $21.21 | 309987 |
| 2023-01-05 | 20.67 | $21.15 | 202267 |
| 2023-01-04 | 20.66 | $21.15 | 494235 |
| 2023-01-03 | 20.66 | $20.94 | 345233 |
| 2022-12-30 | 20.69 | $20.61 | 481673 |
| 2022-12-29 | 20.74 | $20.79 | 359633 |
| 2022-12-28 | 20.78 | $20.52 | 328868 |
| 2022-12-27 | 20.82 | $20.61 | 312001 |
| 2022-12-23 | 20.84 | $20.55 | 235764 |
| 2022-12-22 | 20.89 | $20.31 | 362233 |
| 2022-12-21 | 20.95 | $20.10 | 740978 |
| 2022-12-20 | 21.02 | $20.31 | 333117 |
| 2022-12-19 | 21.08 | $19.95 | 284667 |
| 2022-12-16 | 21.15 | $20.16 | 1.0M |
| 2022-12-15 | 21.21 | $20.34 | 402645 |
| 2022-12-14 | 21.26 | $20.40 | 527313 |
| 2022-12-13 | 21.28 | $21.39 | 552023 |
| 2022-12-12 | 21.20 | $21.18 | 210000 |
| 2022-12-09 | 21.14 | $21.12 | 252205 |
| 2022-12-08 | 21.08 | $20.91 | 241800 |
| 2022-12-07 | 21.02 | $20.91 | 380021 |
| 2022-12-06 | 20.99 | $20.94 | 269767 |
| 2022-12-05 | 20.96 | $21.24 | 311133 |
| 2022-12-02 | 20.91 | $21.48 | 331946 |
| 2022-12-01 | 20.84 | $21.57 | 314633 |
| 2022-11-30 | 20.75 | $21.54 | 285211 |
| 2022-11-29 | 20.67 | $21.30 | 275433 |
| 2022-11-28 | 20.60 | $21.18 | 334403 |
| 2022-11-25 | 20.53 | $21.48 | 78943 |
| 2022-11-23 | 20.44 | $21.42 | 219213 |
| 2022-11-22 | 20.36 | $21.60 | 343833 |
| 2022-11-21 | 20.27 | $21.45 | 302771 |
| 2022-11-18 | 20.15 | $21.42 | 206667 |
| 2022-11-17 | 20.02 | $21.30 | 269967 |
| 2022-11-16 | 19.89 | $21.30 | 635807 |
| 2022-11-15 | 19.77 | $20.88 | 375133 |
| 2022-11-14 | 19.68 | $19.86 | 170233 |
| 2022-11-11 | 19.63 | $19.98 | 144500 |
| 2022-11-10 | 19.57 | $19.86 | 242267 |
| 2022-11-09 | 19.51 | $19.77 | 290904 |
| 2022-11-08 | 19.43 | $20.16 | 170614 |
| 2022-11-07 | 19.33 | $20.43 | 288433 |
| 2022-11-04 | 19.21 | $20.28 | 261442 |
| 2022-11-03 | 19.12 | $19.95 | 174039 |
| 2022-11-02 | 19.05 | $19.80 | 161500 |
| 2022-11-01 | 19.01 | $19.98 | 118067 |
| 2022-10-31 | 18.98 | $19.80 | 163300 |
| 2022-10-28 | 18.90 | $19.95 | 140117 |
| 2022-10-27 | 18.80 | $19.68 | 147412 |
| 2022-10-26 | 18.71 | $19.68 | 193567 |
| 2022-10-25 | 18.64 | $19.83 | 273133 |
| 2022-10-24 | 18.55 | $19.14 | 223946 |
| 2022-10-21 | 18.49 | $18.72 | 177902 |
| 2022-10-20 | 18.46 | $18.75 | 178077 |
| 2022-10-19 | 18.46 | $18.84 | 144472 |
| 2022-10-18 | 18.49 | $19.05 | 223705 |
| 2022-10-17 | 18.51 | $19.02 | 255048 |
| 2022-10-14 | 18.54 | $18.72 | 258749 |
| 2022-10-13 | 18.59 | $18.66 | 324600 |
| 2022-10-12 | 18.66 | $18.24 | 225833 |
| 2022-10-11 | 18.73 | $18.15 | 330200 |
| 2022-10-10 | 18.84 | $18.03 | 180967 |
| 2022-10-07 | 18.97 | $18.42 | 163633 |
| 2022-10-06 | 19.09 | $18.63 | 180948 |
| 2022-10-05 | 19.19 | $18.93 | 224633 |
| 2022-10-04 | 19.27 | $19.35 | 339367 |
| 2022-10-03 | 19.31 | $18.18 | 393733 |
| 2022-09-30 | 19.43 | $18.00 | 386538 |
| 2022-09-29 | 19.55 | $17.82 | 421867 |
| 2022-09-28 | 19.69 | $18.33 | 282000 |
| 2022-09-27 | 19.82 | $18.03 | 383067 |
| 2022-09-26 | 19.97 | $17.85 | 692200 |
| 2022-09-23 | 20.13 | $18.24 | 356845 |
| 2022-09-22 | 20.28 | $18.78 | 264181 |
| 2022-09-21 | 20.40 | $19.38 | 214204 |
| 2022-09-20 | 20.48 | $19.38 | 178532 |
| 2022-09-19 | 20.56 | $19.68 | 182280 |
| 2022-09-16 | 20.63 | $19.77 | 396033 |
| 2022-09-15 | 20.72 | $20.04 | 280100 |
| 2022-09-14 | 20.78 | $19.65 | 305905 |
| 2022-09-13 | 20.87 | $20.25 | 363772 |
| 2022-09-12 | 20.94 | $20.76 | 296278 |
| 2022-09-09 | 20.99 | $20.79 | 232233 |
| 2022-09-08 | 21.02 | $20.58 | 214800 |
| 2022-09-07 | 21.06 | $20.49 | 137507 |
| 2022-09-06 | 21.09 | $20.25 | 232600 |
| 2022-09-02 | 21.14 | $20.46 | 180134 |
| 2022-09-01 | 21.17 | $20.40 | 196767 |
| 2022-08-31 | 21.21 | $20.76 | 204993 |
| 2022-08-30 | 21.24 | $20.76 | 177054 |
| 2022-08-29 | 21.26 | $21.03 | 155152 |
| 2022-08-26 | 21.27 | $21.06 | 170382 |
| 2022-08-25 | 21.28 | $21.27 | 124446 |
| 2022-08-24 | 21.26 | $21.18 | 176706 |
| 2022-08-23 | 21.23 | $21.03 | 268746 |
| 2022-08-22 | 21.19 | $20.91 | 273511 |
| 2022-08-19 | 21.16 | $21.18 | 137100 |
| 2022-08-18 | 21.12 | $21.45 | 159514 |
| 2022-08-17 | 21.08 | $21.27 | 195203 |
| 2022-08-16 | 21.03 | $21.57 | 164521 |
| 2022-08-15 | 20.97 | $21.60 | 211401 |
| 2022-08-12 | 20.89 | $21.66 | 295870 |
| 2022-08-11 | 20.81 | $21.45 | 504537 |
| 2022-08-10 | 20.72 | $21.33 | 360841 |
| 2022-08-09 | 20.66 | $21.15 | 231000 |
| 2022-08-08 | 20.61 | $21.21 | 297527 |
| 2022-08-05 | 20.55 | $21.21 | 225311 |
| 2022-08-04 | 20.51 | $21.03 | 251747 |
| 2022-08-03 | 20.47 | $21.39 | 186276 |
| 2022-08-02 | 20.39 | $21.18 | 180200 |
| 2022-08-01 | 20.34 | $21.33 | 267643 |
| 2022-07-29 | 20.28 | $21.12 | 272267 |
| 2022-07-28 | 20.21 | $20.88 | 238835 |
| 2022-07-27 | 20.13 | $20.55 | 217519 |
| 2022-07-26 | 20.09 | $20.40 | 144210 |
| 2022-07-25 | 20.04 | $20.22 | 235600 |
| 2022-07-22 | 20.00 | $20.46 | 168772 |
| 2022-07-21 | 19.92 | $20.49 | 174229 |
| 2022-07-20 | 19.86 | $20.43 | 222200 |
| 2022-07-19 | 19.79 | $20.34 | 237150 |
| 2022-07-18 | 19.71 | $19.95 | 306081 |
| 2022-07-15 | 19.65 | $19.98 | 193110 |
| 2022-07-14 | 19.62 | $19.77 | 225850 |
| 2022-07-13 | 19.59 | $20.04 | 151889 |
| 2022-07-12 | 19.57 | $20.13 | 165667 |
| 2022-07-11 | 19.61 | $20.16 | 120133 |
| 2022-07-08 | 19.63 | $20.31 | 148303 |
| 2022-07-07 | 19.66 | $20.19 | 194886 |
| 2022-07-06 | 19.71 | $19.95 | 143900 |
| 2022-07-05 | 19.77 | $20.13 | 321616 |
| 2022-07-01 | 19.82 | $20.10 | 503600 |
| 2022-06-30 | 19.87 | $19.65 | 359627 |
| 2022-06-29 | 19.94 | $19.44 | 317224 |
| 2022-06-28 | 20.01 | $19.59 | 235767 |
| 2022-06-27 | 20.09 | $19.53 | 165900 |
| 2022-06-24 | 20.15 | $19.32 | 264263 |
| 2022-06-23 | 20.20 | $18.96 | 223083 |
| 2022-06-22 | 20.26 | $19.17 | 321196 |
| 2022-06-21 | 20.33 | $19.08 | 501307 |
| 2022-06-17 | 20.38 | $18.81 | 2.0M |
| 2022-06-16 | 20.47 | $18.69 | 865783 |
| 2022-06-15 | 20.58 | $19.35 | 734109 |
| 2022-06-14 | 20.69 | $19.17 | 858139 |
| 2022-06-13 | 20.79 | $19.65 | 882767 |
| 2022-06-10 | 20.87 | $20.85 | 781259 |
| 2022-06-09 | 20.87 | $20.58 | 224392 |
| 2022-06-08 | 20.89 | $20.91 | 325143 |
| 2022-06-07 | 20.90 | $21.24 | 157839 |
| 2022-06-06 | 20.90 | $21.27 | 361167 |
| 2022-06-03 | 20.93 | $20.97 | 201502 |
| 2022-06-02 | 20.96 | $21.15 | 207803 |
| 2022-06-01 | 21.01 | $21.12 | 321603 |
| 2022-05-31 | 21.04 | $20.82 | 260248 |
| 2022-05-27 | 21.06 | $21.06 | 224941 |
| 2022-05-26 | 21.08 | $20.73 | 184513 |
| 2022-05-25 | 21.13 | $20.43 | 408100 |
| 2022-05-24 | 21.20 | $20.22 | 655713 |
| 2022-05-23 | 21.28 | $20.46 | 361844 |
| 2022-05-20 | 21.37 | $20.16 | 616743 |
| 2022-05-19 | 21.48 | $20.64 | 356600 |
| 2022-05-18 | 21.58 | $20.85 | 272708 |
| 2022-05-17 | 21.67 | $21.45 | 382267 |
| 2022-05-16 | 21.73 | $21.27 | 465868 |
| 2022-05-13 | 21.79 | $21.15 | 887039 |
| 2022-05-12 | 21.85 | $20.82 | 940157 |
| 2022-05-11 | 21.92 | $21.06 | 283967 |
| 2022-05-10 | 21.98 | $21.18 | 384868 |
| 2022-05-09 | 22.04 | $21.12 | 512933 |
| 2022-05-06 | 22.10 | $21.84 | 260233 |
| 2022-05-05 | 22.11 | $21.69 | 282291 |
| 2022-05-04 | 22.14 | $22.17 | 269435 |
| 2022-05-03 | 22.14 | $21.75 | 329900 |
| 2022-05-02 | 22.17 | $21.12 | 639809 |
| 2022-04-29 | 22.24 | $21.48 | 338057 |
| 2022-04-28 | 22.27 | $21.81 | 461700 |
| 2022-04-27 | 22.29 | $21.72 | 562833 |
| 2022-04-26 | 22.31 | $21.78 | 227319 |
| 2022-04-25 | 22.33 | $22.38 | 275232 |
| 2022-04-22 | 22.32 | $22.41 | 531633 |
| 2022-04-21 | 22.30 | $22.50 | 209746 |
| 2022-04-20 | 22.28 | $22.71 | 241347 |
| 2022-04-19 | 22.25 | $22.56 | 246185 |
| 2022-04-18 | 22.23 | $22.56 | 224233 |
| 2022-04-14 | 22.19 | $22.26 | 161467 |
| 2022-04-13 | 22.18 | $22.38 | 172505 |
| 2022-04-12 | 22.15 | $22.20 | 238767 |
| 2022-04-11 | 22.11 | $22.26 | 475871 |
| 2022-04-08 | 22.08 | $22.32 | 202809 |
| 2022-04-07 | 22.06 | $22.17 | 433967 |
| 2022-04-06 | 22.04 | $22.20 | 235050 |
| 2022-04-05 | 22.04 | $22.29 | 183072 |
| 2022-04-04 | 22.03 | $22.29 | 298204 |
| 2022-04-01 | 22.00 | $22.44 | 349771 |
| 2022-03-31 | 21.99 | $22.11 | 410181 |
| 2022-03-30 | 22.01 | $22.17 | 218645 |
| 2022-03-29 | 22.02 | $22.23 | 365133 |
| 2022-03-28 | 22.03 | $22.20 | 148102 |
| 2022-03-25 | 22.04 | $22.17 | 220051 |
| 2022-03-24 | 22.05 | $22.02 | 174994 |
| 2022-03-23 | 22.05 | $22.08 | 241242 |
| 2022-03-22 | 22.06 | $22.17 | 161838 |
| 2022-03-21 | 22.07 | $22.05 | 290745 |
| 2022-03-18 | 22.08 | $21.81 | 856008 |
| 2022-03-17 | 22.11 | $22.02 | 290767 |
| 2022-03-16 | 22.14 | $21.72 | 266700 |
| 2022-03-15 | 22.18 | $21.54 | 290233 |
| 2022-03-14 | 22.22 | $21.51 | 359808 |
| 2022-03-11 | 22.26 | $21.93 | 390833 |
| 2022-03-10 | 22.29 | $21.90 | 281000 |
| 2022-03-09 | 22.32 | $22.17 | 352000 |
| 2022-03-08 | 22.36 | $22.02 | 404067 |
| 2022-03-07 | 22.40 | $21.78 | 377900 |
| 2022-03-04 | 22.47 | $22.26 | 349900 |
| 2022-03-03 | 22.49 | $22.47 | 419815 |
| 2022-03-02 | 22.51 | $22.41 | 415133 |
| 2022-03-01 | 22.53 | $22.38 | 268900 |
| 2022-02-28 | 22.54 | $22.35 | 356909 |
| 2022-02-25 | 22.53 | $22.41 | 318967 |
| 2022-02-24 | 22.52 | $22.11 | 530100 |
| 2022-02-23 | 22.53 | $22.17 | 269336 |
| 2022-02-22 | 22.53 | $22.29 | 347867 |
| 2022-02-18 | 22.52 | $22.38 | 283000 |
| 2022-02-17 | 22.52 | $22.35 | 319800 |
| 2022-02-16 | 22.53 | $22.59 | 341564 |
| 2022-02-15 | 22.55 | $22.50 | 315580 |
| 2022-02-14 | 22.58 | $22.32 | 299610 |
| 2022-02-11 | 22.61 | $22.47 | 385578 |
| 2022-02-10 | 22.64 | $22.44 | 581500 |
| 2022-02-09 | 22.68 | $22.62 | 619833 |
| 2022-02-08 | 22.70 | $22.80 | 1.2M |
| 2022-02-07 | 22.71 | $22.98 | 645448 |
| 2022-02-04 | 22.70 | $23.04 | 1.1M |
| 2022-02-03 | 22.67 | $22.77 | 423604 |
| 2022-02-02 | 22.66 | $22.80 | 294814 |
| 2022-02-01 | 22.65 | $22.74 | 252769 |
| 2022-01-31 | 22.64 | $22.59 | 180916 |
| 2022-01-28 | 22.63 | $22.26 | 400267 |
| 2022-01-27 | 22.64 | $22.20 | 286767 |
| 2022-01-26 | 22.65 | $22.23 | 397611 |
| 2022-01-25 | 22.67 | $22.32 | 428672 |
| 2022-01-24 | 22.68 | $22.08 | 592611 |
| 2022-01-21 | 22.70 | $22.29 | 389721 |
| 2022-01-20 | 22.69 | $22.65 | 245600 |
| 2022-01-19 | 22.66 | $22.89 | 277400 |
| 2022-01-18 | 22.61 | $23.01 | 279546 |
| 2022-01-14 | 22.56 | $22.95 | 252467 |
| 2022-01-13 | 22.51 | $23.13 | 376640 |
| 2022-01-12 | 22.46 | $23.25 | 578048 |
| 2022-01-11 | 22.39 | $23.10 | 665167 |
| 2022-01-10 | 22.36 | $22.86 | 479713 |
| 2022-01-07 | 22.34 | $22.74 | 319069 |
| 2022-01-06 | 22.31 | $22.62 | 232433 |
| 2022-01-05 | 22.30 | $22.47 | 288103 |
| 2022-01-04 | 22.29 | $22.56 | 183075 |
| 2022-01-03 | 22.28 | $22.59 | 429633 |
| 2021-12-31 | 22.26 | $22.38 | 307333 |
| 2021-12-30 | 22.25 | $22.38 | 260400 |
| 2021-12-29 | 22.23 | $22.53 | 306067 |
| 2021-12-28 | 22.21 | $22.56 | 400767 |
| 2021-12-27 | 22.18 | $22.62 | 367700 |
| 2021-12-23 | 22.14 | $22.50 | 399833 |
| 2021-12-22 | 22.12 | $22.08 | 337874 |
| 2021-12-21 | 22.12 | $22.05 | 318644 |
| 2021-12-20 | 22.12 | $21.81 | 305408 |
| 2021-12-17 | 22.14 | $22.02 | 1.3M |
| 2021-12-16 | 22.16 | $21.99 | 579908 |
| 2021-12-15 | 22.19 | $21.99 | 327636 |
| 2021-12-14 | 22.21 | $21.87 | 364433 |
| 2021-12-13 | 22.23 | $22.53 | 380212 |
| 2021-12-10 | 22.22 | $22.50 | 267300 |
| 2021-12-09 | 22.21 | $22.23 | 226449 |
| 2021-12-08 | 22.22 | $22.26 | 793733 |
| 2021-12-07 | 22.23 | $22.29 | 202200 |
| 2021-12-06 | 22.24 | $22.32 | 212100 |
| 2021-12-03 | 22.25 | $22.20 | 234700 |
| 2021-12-02 | 22.26 | $22.35 | 323642 |
| 2021-12-01 | 22.25 | $21.90 | 252533 |
| 2021-11-30 | 22.26 | $22.08 | 436200 |
| 2021-11-29 | 22.27 | $22.08 | 310740 |
| 2021-11-26 | 22.28 | $21.84 | 309900 |
| 2021-11-24 | 22.30 | $22.05 | 246200 |
| 2021-11-23 | 22.30 | $22.05 | 199000 |
| 2021-11-22 | 22.30 | $22.08 | 262733 |
| 2021-11-19 | 22.31 | $22.11 | 341400 |
| 2021-11-18 | 22.33 | $22.47 | 326100 |
| 2021-11-17 | 22.32 | $22.59 | 533412 |
| 2021-11-16 | 22.30 | $22.32 | 335433 |
| 2021-11-15 | 22.29 | $22.29 | 255037 |
| 2021-11-12 | 22.28 | $22.29 | 105309 |
| 2021-11-11 | 22.27 | $22.35 | 150748 |
| 2021-11-10 | 22.25 | $22.44 | 162733 |
| 2021-11-09 | 22.22 | $22.47 | 122600 |
| 2021-11-08 | 22.18 | $22.59 | 219333 |
| 2021-11-05 | 22.13 | $22.44 | 113167 |
| 2021-11-04 | 22.09 | $22.32 | 155971 |
| 2021-11-03 | 22.05 | $22.20 | 220900 |
| 2021-11-02 | 22.01 | $22.23 | 151100 |
| 2021-11-01 | 21.96 | $22.26 | 129875 |
| 2021-10-29 | 21.91 | $22.11 | 214085 |
| 2021-10-28 | 21.88 | $22.26 | 112997 |
| 2021-10-27 | 21.83 | $22.08 | 120114 |
| 2021-10-26 | 21.78 | $22.14 | 149800 |
| 2021-10-25 | 21.74 | $22.26 | 319507 |
| 2021-10-22 | 21.70 | $22.41 | 113842 |
| 2021-10-21 | 21.66 | $22.32 | 210333 |
| 2021-10-20 | 21.63 | $22.26 | 358135 |
| 2021-10-19 | 21.60 | $22.14 | 287667 |
| 2021-10-18 | 21.57 | $22.05 | 305314 |
| 2021-10-15 | 21.53 | $22.11 | 225134 |
| 2021-10-14 | 21.48 | $21.90 | 293104 |
| 2021-10-13 | 21.46 | $21.81 | 190100 |
| 2021-10-12 | 21.45 | $21.66 | 150076 |
| 2021-10-11 | 21.43 | $21.63 | 174100 |
| 2021-10-08 | 21.44 | $21.66 | 130468 |
| 2021-10-07 | 21.45 | $21.45 | 156970 |
| 2021-10-06 | 21.48 | $21.42 | 180583 |
| 2021-10-05 | 21.50 | $21.27 | 174167 |
| 2021-10-04 | 21.52 | $21.30 | 246443 |
| 2021-10-01 | 21.56 | $21.51 | 308733 |
| 2021-09-30 | 21.58 | $21.18 | 355171 |
| 2021-09-29 | 21.62 | $21.18 | 241848 |
| 2021-09-28 | 21.66 | $21.27 | 278900 |
| 2021-09-27 | 21.70 | $21.54 | 231848 |
| 2021-09-24 | 21.72 | $21.57 | 99800 |
| 2021-09-23 | 21.73 | $21.72 | 241603 |
| 2021-09-22 | 21.73 | $21.63 | 180070 |
| 2021-09-21 | 21.74 | $21.51 | 304304 |
| 2021-09-20 | 21.75 | $21.18 | 359567 |
| 2021-09-17 | 21.77 | $21.30 | 323474 |
| 2021-09-16 | 21.75 | $21.39 | 206667 |
| 2021-09-15 | 21.75 | $21.54 | 371674 |
| 2021-09-14 | 21.75 | $21.33 | 367483 |
| 2021-09-13 | 21.76 | $21.84 | 451337 |
| 2021-09-10 | 21.76 | $21.96 | 251433 |
| 2021-09-09 | 21.74 | $21.93 | 243575 |
| 2021-09-08 | 21.73 | $21.75 | 277800 |
| 2021-09-07 | 21.73 | $21.81 | 305392 |
| 2021-09-03 | 21.72 | $22.05 | 219223 |
| 2021-09-02 | 21.69 | $21.90 | 321435 |
| 2021-09-01 | 21.66 | $21.99 | 270133 |
| 2021-08-31 | 21.59 | $21.99 | 236233 |
| 2021-08-30 | 21.52 | $22.02 | 403702 |
| 2021-08-27 | 21.44 | $21.96 | 315468 |
| 2021-08-26 | 21.36 | $21.72 | 183836 |
| 2021-08-25 | 21.29 | $21.84 | 286978 |
| 2021-08-24 | 21.22 | $21.87 | 807000 |
| 2021-08-23 | 21.15 | $21.66 | 304133 |
| 2021-08-20 | 21.08 | $21.45 | 241638 |
| 2021-08-19 | 21.03 | $21.03 | 316033 |
| 2021-08-18 | 20.99 | $21.45 | 215667 |
| 2021-08-17 | 20.93 | $21.42 | 281367 |
| 2021-08-16 | 20.86 | $21.63 | 138167 |
| 2021-08-13 | 20.77 | $21.75 | 212914 |
| 2021-08-12 | 20.70 | $21.63 | 188600 |
| 2021-08-11 | 20.62 | $21.69 | 173067 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.09
2026-08-07
Close Price
$12.96
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.29
Average
17.85
Maximum
22.72
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 12.09 | $12.96 | 1.3M |
| 2026-08-06 | 12.00 | $12.72 | 1.1M |
| 2026-08-05 | 11.93 | $12.06 | 935708 |
| 2026-08-04 | 11.91 | $12.13 | 502277 |
| 2026-08-03 | 11.89 | $11.94 | 292200 |
| 2026-07-31 | 11.88 | $11.61 | 391813 |
| 2026-07-30 | 11.91 | $11.71 | 408200 |
| 2026-07-29 | 11.94 | $11.91 | 421132 |
| 2026-07-28 | 11.94 | $12.00 | 452030 |
| 2026-07-27 | 11.93 | $11.78 | 396347 |
| 2026-07-24 | 11.95 | $11.68 | 510200 |
| 2026-07-23 | 11.98 | $11.62 | 381635 |
| 2026-07-22 | 12.01 | $11.85 | 307033 |
| 2026-07-21 | 12.03 | $11.98 | 525900 |
| 2026-07-20 | 12.04 | $12.09 | 650641 |
| 2026-07-17 | 12.03 | $12.15 | 647007 |
| 2026-07-16 | 12.02 | $12.43 | 410214 |
| 2026-07-15 | 11.97 | $12.29 | 504632 |
| 2026-07-14 | 11.94 | $12.15 | 278031 |
| 2026-07-13 | 11.92 | $12.03 | 428400 |
| 2026-07-10 | 11.91 | $12.12 | 314909 |
| 2026-07-09 | 11.88 | $11.84 | 386950 |
| 2026-07-08 | 11.89 | $11.92 | 331778 |
| 2026-07-07 | 11.89 | $12.03 | 342600 |
| 2026-07-06 | 11.87 | $12.03 | 496000 |
| 2026-07-02 | 11.85 | $12.20 | 531720 |
| 2026-07-01 | 11.82 | $12.15 | 652736 |
| 2026-06-30 | 11.78 | $11.94 | 893736 |
| 2026-06-29 | 11.76 | $11.99 | 663341 |
| 2026-06-26 | 11.74 | $11.69 | 652900 |
| 2026-06-25 | 11.75 | $11.41 | 426731 |
| 2026-06-24 | 11.78 | $11.36 | 480702 |
| 2026-06-23 | 11.83 | $11.55 | 708800 |
| 2026-06-22 | 11.86 | $11.42 | 516200 |
| 2026-06-18 | 11.90 | $11.59 | 802300 |
| 2026-06-17 | 11.93 | $11.57 | 594133 |
| 2026-06-16 | 11.97 | $11.86 | 684547 |
| 2026-06-15 | 11.98 | $11.73 | 526024 |
| 2026-06-12 | 12.01 | $12.13 | 529600 |
| 2026-06-11 | 12.00 | $12.03 | 504100 |
| 2026-06-10 | 11.99 | $12.00 | 519639 |
| 2026-06-09 | 11.99 | $11.91 | 533700 |
| 2026-06-08 | 12.00 | $11.87 | 443049 |
| 2026-06-05 | 12.02 | $11.92 | 485811 |
| 2026-06-04 | 12.03 | $12.22 | 554644 |
| 2026-06-03 | 12.01 | $11.81 | 588937 |
| 2026-06-02 | 12.03 | $12.17 | 493946 |
| 2026-06-01 | 12.01 | $12.07 | 1.7M |
| 2026-05-29 | 12.01 | $11.96 | 632333 |
| 2026-05-28 | 12.01 | $11.84 | 770902 |
| 2026-05-27 | 12.03 | $11.87 | 655062 |
| 2026-05-26 | 12.05 | $11.83 | 365415 |
| 2026-05-22 | 12.07 | $11.77 | 531413 |
| 2026-05-21 | 12.10 | $11.80 | 728053 |
| 2026-05-20 | 12.13 | $11.80 | 684213 |
| 2026-05-19 | 12.17 | $11.75 | 591400 |
| 2026-05-18 | 12.21 | $11.79 | 820821 |
| 2026-05-15 | 12.26 | $12.10 | 584920 |
| 2026-05-14 | 12.27 | $12.09 | 303134 |
| 2026-05-13 | 12.29 | $12.00 | 1.1M |
| 2026-05-12 | 12.32 | $12.11 | 582483 |
| 2026-05-11 | 12.35 | $12.10 | 956600 |
| 2026-05-08 | 12.37 | $12.15 | 1.1M |
| 2026-05-07 | 12.39 | $12.21 | 676204 |
| 2026-05-06 | 12.41 | $12.51 | 1.2M |
| 2026-05-05 | 12.40 | $12.16 | 2.1M |
| 2026-05-04 | 12.43 | $12.90 | 1.0M |
| 2026-05-01 | 12.38 | $12.86 | 653136 |
| 2026-04-30 | 12.33 | $12.62 | 958790 |
| 2026-04-29 | 12.30 | $12.57 | 742703 |
| 2026-04-28 | 12.27 | $12.63 | 592723 |
| 2026-04-27 | 12.23 | $12.33 | 597816 |
| 2026-04-24 | 12.22 | $12.31 | 865025 |
| 2026-04-23 | 12.21 | $12.49 | 584129 |
| 2026-04-22 | 12.18 | $12.79 | 603700 |
| 2026-04-21 | 12.12 | $12.68 | 1.1M |
| 2026-04-20 | 12.06 | $13.02 | 1.1M |
| 2026-04-17 | 11.96 | $13.12 | 3.0M |
| 2026-04-16 | 11.84 | $12.71 | 850926 |
| 2026-04-15 | 11.75 | $12.77 | 1.2M |
| 2026-04-14 | 11.64 | $12.41 | 1.8M |
| 2026-04-13 | 11.56 | $12.04 | 796300 |
| 2026-04-10 | 11.51 | $11.97 | 1.1M |
| 2026-04-09 | 11.46 | $11.85 | 1.0M |
| 2026-04-08 | 11.42 | $11.88 | 3.0M |
| 2026-04-07 | 11.37 | $11.79 | 1.7M |
| 2026-04-06 | 11.33 | $11.62 | 774906 |
| 2026-04-02 | 11.30 | $11.39 | 991358 |
| 2026-04-01 | 11.29 | $11.19 | 932433 |
| 2026-03-31 | 11.30 | $11.30 | 1.1M |
| 2026-03-30 | 11.29 | $11.21 | 670846 |
| 2026-03-27 | 11.30 | $10.94 | 593800 |
| 2026-03-26 | 11.34 | $11.14 | 863647 |
| 2026-03-25 | 11.36 | $11.33 | 522433 |
| 2026-03-24 | 11.37 | $11.17 | 500032 |
| 2026-03-23 | 11.39 | $11.34 | 720000 |
| 2026-03-20 | 11.39 | $11.07 | 1.2M |
| 2026-03-19 | 11.43 | $11.25 | 720800 |
| 2026-03-18 | 11.45 | $11.26 | 1.1M |
| 2026-03-17 | 11.46 | $11.17 | 873743 |
| 2026-03-16 | 11.50 | $10.78 | 1.1M |
| 2026-03-13 | 11.57 | $11.10 | 1.5M |
| 2026-03-12 | 11.62 | $11.21 | 1.4M |
| 2026-03-11 | 11.66 | $11.32 | 1.0M |
| 2026-03-10 | 11.70 | $11.32 | 618700 |
| 2026-03-09 | 11.74 | $11.42 | 1.2M |
| 2026-03-06 | 11.77 | $11.46 | 616500 |
| 2026-03-05 | 11.81 | $11.46 | 718700 |
| 2026-03-04 | 11.84 | $11.61 | 556900 |
| 2026-03-03 | 11.87 | $11.42 | 544371 |
| 2026-03-02 | 11.92 | $11.46 | 762313 |
| 2026-02-27 | 11.96 | $11.34 | 661000 |
| 2026-02-26 | 12.03 | $11.67 | 803546 |
| 2026-02-25 | 12.07 | $11.83 | 935769 |
| 2026-02-24 | 12.09 | $11.52 | 801461 |
| 2026-02-23 | 12.15 | $11.34 | 1.4M |
| 2026-02-20 | 12.24 | $11.56 | 1.1M |
| 2026-02-19 | 12.31 | $11.85 | 1.5M |
| 2026-02-18 | 12.36 | $12.03 | 734243 |
| 2026-02-17 | 12.39 | $12.01 | 1.4M |
| 2026-02-13 | 12.43 | $12.14 | 733212 |
| 2026-02-12 | 12.46 | $12.29 | 667725 |
| 2026-02-11 | 12.48 | $12.35 | 678732 |
| 2026-02-10 | 12.49 | $12.32 | 758060 |
| 2026-02-09 | 12.51 | $12.38 | 559425 |
| 2026-02-06 | 12.52 | $12.14 | 853114 |
| 2026-02-05 | 12.57 | $12.13 | 1.6M |
| 2026-02-04 | 12.61 | $12.54 | 1.8M |
| 2026-02-03 | 12.62 | $12.14 | 1.1M |
| 2026-02-02 | 12.67 | $12.24 | 984247 |
| 2026-01-30 | 12.71 | $12.32 | 764525 |
| 2026-01-29 | 12.76 | $12.47 | 576204 |
| 2026-01-28 | 12.79 | $12.43 | 678900 |
| 2026-01-27 | 12.82 | $12.59 | 327400 |
| 2026-01-26 | 12.85 | $12.63 | 813500 |
| 2026-01-23 | 12.87 | $12.86 | 465926 |
| 2026-01-22 | 12.87 | $12.89 | 525519 |
| 2026-01-21 | 12.87 | $12.86 | 529965 |
| 2026-01-20 | 12.87 | $12.67 | 673148 |
| 2026-01-16 | 12.89 | $12.87 | 425901 |
| 2026-01-15 | 12.89 | $13.00 | 563317 |
| 2026-01-14 | 12.88 | $12.87 | 470500 |
| 2026-01-13 | 12.89 | $12.60 | 568700 |
| 2026-01-12 | 12.92 | $12.77 | 421301 |
| 2026-01-09 | 12.93 | $12.91 | 547600 |
| 2026-01-08 | 12.93 | $12.90 | 708366 |
| 2026-01-07 | 12.94 | $12.51 | 943320 |
| 2026-01-06 | 12.98 | $12.77 | 1.0M |
| 2026-01-05 | 13.00 | $12.91 | 752029 |
| 2026-01-02 | 13.01 | $12.72 | 536893 |
| 2025-12-31 | 13.04 | $12.74 | 1.6M |
| 2025-12-30 | 13.08 | $12.84 | 1.0M |
| 2025-12-29 | 13.10 | $12.76 | 905726 |
| 2025-12-26 | 13.14 | $12.79 | 564100 |
| 2025-12-24 | 13.17 | $12.70 | 371010 |
| 2025-12-23 | 13.22 | $12.64 | 925430 |
| 2025-12-22 | 13.28 | $12.79 | 936000 |
| 2025-12-19 | 13.34 | $12.80 | 2.1M |
| 2025-12-18 | 13.39 | $12.83 | 1.2M |
| 2025-12-17 | 13.45 | $12.91 | 1.3M |
| 2025-12-16 | 13.51 | $12.90 | 1.0M |
| 2025-12-15 | 13.57 | $12.88 | 1.4M |
| 2025-12-12 | 13.65 | $13.59 | 862833 |
| 2025-12-11 | 13.65 | $13.76 | 976533 |
| 2025-12-10 | 13.64 | $13.78 | 633445 |
| 2025-12-09 | 13.63 | $13.78 | 626400 |
| 2025-12-08 | 13.61 | $13.65 | 481735 |
| 2025-12-05 | 13.61 | $13.65 | 579500 |
| 2025-12-04 | 13.60 | $13.58 | 801236 |
| 2025-12-03 | 13.60 | $13.69 | 398149 |
| 2025-12-02 | 13.59 | $13.60 | 526576 |
| 2025-12-01 | 13.59 | $13.75 | 599780 |
| 2025-11-28 | 13.58 | $13.80 | 396223 |
| 2025-11-26 | 13.55 | $13.73 | 371636 |
| 2025-11-25 | 13.54 | $13.63 | 424403 |
| 2025-11-24 | 13.53 | $13.61 | 813107 |
| 2025-11-21 | 13.52 | $13.47 | 984500 |
| 2025-11-20 | 13.52 | $13.19 | 758843 |
| 2025-11-19 | 13.56 | $13.32 | 816601 |
| 2025-11-18 | 13.58 | $13.33 | 794500 |
| 2025-11-17 | 13.61 | $13.33 | 760936 |
| 2025-11-14 | 13.64 | $13.61 | 454800 |
| 2025-11-13 | 13.64 | $13.69 | 415715 |
| 2025-11-12 | 13.64 | $13.68 | 521100 |
| 2025-11-11 | 13.63 | $13.67 | 477222 |
| 2025-11-10 | 13.63 | $13.56 | 483800 |
| 2025-11-07 | 13.63 | $13.66 | 555000 |
| 2025-11-06 | 13.63 | $13.50 | 545642 |
| 2025-11-05 | 13.65 | $13.77 | 645000 |
| 2025-11-04 | 13.63 | $13.70 | 702700 |
| 2025-11-03 | 13.63 | $13.84 | 517040 |
| 2025-10-31 | 13.60 | $13.94 | 688942 |
| 2025-10-30 | 13.57 | $13.83 | 664669 |
| 2025-10-29 | 13.54 | $14.02 | 797460 |
| 2025-10-28 | 13.49 | $14.19 | 841864 |
| 2025-10-27 | 13.42 | $14.20 | 1.4M |
| 2025-10-24 | 13.33 | $14.03 | 734100 |
| 2025-10-23 | 13.26 | $14.02 | 906195 |
| 2025-10-22 | 13.18 | $13.88 | 1.6M |
| 2025-10-21 | 13.11 | $13.86 | 2.2M |
| 2025-10-20 | 13.03 | $13.24 | 561867 |
| 2025-10-17 | 13.00 | $13.05 | 816800 |
| 2025-10-16 | 13.00 | $12.78 | 1.1M |
| 2025-10-15 | 13.02 | $13.18 | 707100 |
| 2025-10-14 | 13.01 | $13.05 | 511300 |
| 2025-10-13 | 13.00 | $12.92 | 698000 |
| 2025-10-10 | 13.01 | $12.60 | 1.0M |
| 2025-10-09 | 13.05 | $12.56 | 734200 |
| 2025-10-08 | 13.10 | $12.65 | 568800 |
| 2025-10-07 | 13.15 | $12.59 | 927800 |
| 2025-10-06 | 13.21 | $12.80 | 700684 |
| 2025-10-03 | 13.25 | $12.94 | 706617 |
| 2025-10-02 | 13.29 | $13.14 | 987639 |
| 2025-10-01 | 13.30 | $12.97 | 1.0M |
| 2025-09-30 | 13.34 | $13.05 | 858600 |
| 2025-09-29 | 13.37 | $13.06 | 1.4M |
| 2025-09-26 | 13.40 | $13.06 | 734800 |
| 2025-09-25 | 13.44 | $13.05 | 1.1M |
| 2025-09-24 | 13.48 | $12.96 | 1.0M |
| 2025-09-23 | 13.53 | $12.95 | 726700 |
| 2025-09-22 | 13.59 | $13.14 | 1.1M |
| 2025-09-19 | 13.64 | $13.39 | 699900 |
| 2025-09-18 | 13.67 | $13.42 | 1.2M |
| 2025-09-17 | 13.69 | $13.41 | 668385 |
| 2025-09-16 | 13.72 | $13.32 | 877107 |
| 2025-09-15 | 13.77 | $13.24 | 1.4M |
| 2025-09-12 | 13.82 | $13.79 | 914700 |
| 2025-09-11 | 13.83 | $13.85 | 365500 |
| 2025-09-10 | 13.82 | $13.74 | 424398 |
| 2025-09-09 | 13.83 | $13.81 | 444000 |
| 2025-09-08 | 13.83 | $14.02 | 393713 |
| 2025-09-05 | 13.81 | $13.97 | 387217 |
| 2025-09-04 | 13.80 | $13.83 | 334500 |
| 2025-09-03 | 13.79 | $13.88 | 617165 |
| 2025-09-02 | 13.79 | $13.90 | 325000 |
| 2025-08-29 | 13.77 | $14.00 | 414423 |
| 2025-08-28 | 13.75 | $13.93 | 300500 |
| 2025-08-27 | 13.73 | $13.93 | 321700 |
| 2025-08-26 | 13.71 | $13.80 | 447100 |
| 2025-08-25 | 13.70 | $13.65 | 432700 |
| 2025-08-22 | 13.71 | $13.75 | 302900 |
| 2025-08-21 | 13.70 | $13.64 | 366392 |
| 2025-08-20 | 13.71 | $13.65 | 570252 |
| 2025-08-19 | 13.71 | $13.73 | 781000 |
| 2025-08-18 | 13.71 | $13.66 | 536700 |
| 2025-08-15 | 13.72 | $13.49 | 652538 |
| 2025-08-14 | 13.74 | $13.61 | 943035 |
| 2025-08-13 | 13.75 | $13.70 | 532100 |
| 2025-08-12 | 13.76 | $13.58 | 589800 |
| 2025-08-11 | 13.78 | $13.46 | 618620 |
| 2025-08-08 | 13.81 | $13.40 | 648111 |
| 2025-08-07 | 13.85 | $13.29 | 711414 |
| 2025-08-06 | 13.91 | $13.36 | 738722 |
| 2025-08-05 | 13.97 | $13.28 | 1.3M |
| 2025-08-04 | 14.05 | $13.51 | 482478 |
| 2025-08-01 | 14.10 | $13.56 | 760634 |
| 2025-07-31 | 14.16 | $13.83 | 561261 |
| 2025-07-30 | 14.19 | $13.91 | 443535 |
| 2025-07-29 | 14.22 | $14.04 | 517000 |
| 2025-07-28 | 14.24 | $14.17 | 355500 |
| 2025-07-25 | 14.25 | $14.46 | 392000 |
| 2025-07-24 | 14.23 | $14.33 | 713425 |
| 2025-07-23 | 14.22 | $14.41 | 624659 |
| 2025-07-22 | 14.20 | $14.22 | 654835 |
| 2025-07-21 | 14.19 | $14.09 | 654638 |
| 2025-07-18 | 14.21 | $14.26 | 890900 |
| 2025-07-17 | 14.20 | $14.68 | 744517 |
| 2025-07-16 | 14.15 | $14.61 | 470100 |
| 2025-07-15 | 14.10 | $14.45 | 660845 |
| 2025-07-14 | 14.06 | $14.48 | 395840 |
| 2025-07-11 | 14.02 | $14.41 | 493407 |
| 2025-07-10 | 13.98 | $14.37 | 594753 |
| 2025-07-09 | 13.94 | $14.13 | 485276 |
| 2025-07-08 | 13.92 | $14.11 | 786700 |
| 2025-07-07 | 13.90 | $13.85 | 799400 |
| 2025-07-03 | 13.90 | $14.07 | 320021 |
| 2025-07-02 | 13.88 | $13.92 | 752401 |
| 2025-07-01 | 13.88 | $13.75 | 1.1M |
| 2025-06-30 | 13.90 | $13.66 | 845609 |
| 2025-06-27 | 13.92 | $13.56 | 723400 |
| 2025-06-26 | 13.96 | $13.56 | 1.5M |
| 2025-06-25 | 14.00 | $13.56 | 632727 |
| 2025-06-24 | 14.05 | $13.64 | 930200 |
| 2025-06-23 | 14.09 | $13.56 | 654635 |
| 2025-06-20 | 14.14 | $13.71 | 493000 |
| 2025-06-18 | 14.19 | $13.79 | 517229 |
| 2025-06-17 | 14.23 | $13.69 | 790534 |
| 2025-06-16 | 14.29 | $13.68 | 803500 |
| 2025-06-13 | 14.35 | $14.35 | 496423 |
| 2025-06-12 | 14.35 | $14.59 | 345100 |
| 2025-06-11 | 14.33 | $14.55 | 500150 |
| 2025-06-10 | 14.30 | $14.49 | 416696 |
| 2025-06-09 | 14.29 | $14.45 | 459500 |
| 2025-06-06 | 14.27 | $14.33 | 492302 |
| 2025-06-05 | 14.26 | $14.10 | 753823 |
| 2025-06-04 | 14.28 | $14.07 | 1.0M |
| 2025-06-03 | 14.30 | $14.50 | 541900 |
| 2025-06-02 | 14.28 | $14.41 | 378000 |
| 2025-05-30 | 14.27 | $14.63 | 394946 |
| 2025-05-29 | 14.23 | $14.65 | 720026 |
| 2025-05-28 | 14.18 | $14.46 | 368208 |
| 2025-05-27 | 14.15 | $14.39 | 411800 |
| 2025-05-23 | 14.13 | $14.10 | 312400 |
| 2025-05-22 | 14.13 | $14.03 | 271814 |
| 2025-05-21 | 14.14 | $14.12 | 374100 |
| 2025-05-20 | 14.15 | $14.42 | 242500 |
| 2025-05-19 | 14.12 | $14.45 | 554500 |
| 2025-05-16 | 14.08 | $14.34 | 451422 |
| 2025-05-15 | 14.05 | $14.14 | 445628 |
| 2025-05-14 | 14.04 | $14.19 | 597893 |
| 2025-05-13 | 14.03 | $14.24 | 1.2M |
| 2025-05-12 | 14.01 | $14.02 | 654600 |
| 2025-05-09 | 14.01 | $13.79 | 367700 |
| 2025-05-08 | 14.03 | $13.66 | 756465 |
| 2025-05-07 | 14.07 | $13.34 | 650712 |
| 2025-05-06 | 14.14 | $13.43 | 810000 |
| 2025-05-05 | 14.22 | $13.42 | 1.1M |
| 2025-05-02 | 14.30 | $13.59 | 997461 |
| 2025-05-01 | 14.38 | $13.27 | 2.1M |
| 2025-04-30 | 14.49 | $14.40 | 550548 |
| 2025-04-29 | 14.50 | $14.62 | 534900 |
| 2025-04-28 | 14.49 | $14.89 | 376900 |
| 2025-04-25 | 14.45 | $14.68 | 385170 |
| 2025-04-24 | 14.43 | $14.57 | 334100 |
| 2025-04-23 | 14.41 | $14.42 | 412426 |
| 2025-04-22 | 14.41 | $14.23 | 500200 |
| 2025-04-21 | 14.43 | $14.08 | 548687 |
| 2025-04-17 | 14.47 | $14.35 | 810404 |
| 2025-04-16 | 14.48 | $13.98 | 781994 |
| 2025-04-15 | 14.53 | $14.17 | 936972 |
| 2025-04-14 | 14.57 | $13.85 | 557021 |
| 2025-04-11 | 14.65 | $13.57 | 1.0M |
| 2025-04-10 | 14.76 | $13.55 | 1.1M |
| 2025-04-09 | 14.89 | $13.90 | 1.3M |
| 2025-04-08 | 14.99 | $12.94 | 1.6M |
| 2025-04-07 | 15.21 | $13.25 | 1.7M |
| 2025-04-04 | 15.41 | $13.89 | 2.4M |
| 2025-04-03 | 15.57 | $15.03 | 683425 |
| 2025-04-02 | 15.63 | $15.32 | 648800 |
| 2025-04-01 | 15.66 | $15.42 | 1.0M |
| 2025-03-31 | 15.69 | $15.36 | 765900 |
| 2025-03-28 | 15.72 | $15.50 | 626610 |
| 2025-03-27 | 15.74 | $15.61 | 754859 |
| 2025-03-26 | 15.76 | $15.78 | 447826 |
| 2025-03-25 | 15.76 | $15.73 | 618506 |
| 2025-03-24 | 15.76 | $15.63 | 592176 |
| 2025-03-21 | 15.77 | $15.62 | 824700 |
| 2025-03-20 | 15.79 | $15.69 | 591807 |
| 2025-03-19 | 15.80 | $15.73 | 814100 |
| 2025-03-18 | 15.81 | $15.75 | 767930 |
| 2025-03-17 | 15.81 | $15.45 | 1.1M |
| 2025-03-14 | 15.85 | $15.75 | 1.1M |
| 2025-03-13 | 15.86 | $15.56 | 1.7M |
| 2025-03-12 | 15.89 | $15.73 | 920739 |
| 2025-03-11 | 15.91 | $15.69 | 1.4M |
| 2025-03-10 | 15.93 | $15.97 | 1.0M |
| 2025-03-07 | 15.93 | $16.11 | 936821 |
| 2025-03-06 | 15.91 | $15.98 | 859120 |
| 2025-03-05 | 15.90 | $16.01 | 1.3M |
| 2025-03-04 | 15.89 | $16.12 | 2.6M |
| 2025-03-03 | 15.86 | $15.95 | 810224 |
| 2025-02-28 | 15.85 | $16.12 | 811685 |
| 2025-02-27 | 15.83 | $15.98 | 896400 |
| 2025-02-26 | 15.81 | $15.92 | 719609 |
| 2025-02-25 | 15.80 | $15.92 | 694517 |
| 2025-02-24 | 15.79 | $15.91 | 676109 |
| 2025-02-21 | 15.77 | $16.03 | 509844 |
| 2025-02-20 | 15.75 | $16.08 | 684651 |
| 2025-02-19 | 15.71 | $16.09 | 665844 |
| 2025-02-18 | 15.67 | $15.95 | 734000 |
| 2025-02-14 | 15.64 | $15.78 | 515842 |
| 2025-02-13 | 15.63 | $15.68 | 484300 |
| 2025-02-12 | 15.62 | $15.72 | 520808 |
| 2025-02-11 | 15.61 | $15.59 | 497800 |
| 2025-02-10 | 15.61 | $15.47 | 620600 |
| 2025-02-07 | 15.63 | $15.48 | 886241 |
| 2025-02-06 | 15.65 | $15.55 | 745376 |
| 2025-02-05 | 15.66 | $15.78 | 955200 |
| 2025-02-04 | 15.64 | $15.51 | 1.7M |
| 2025-02-03 | 15.66 | $15.95 | 819680 |
| 2025-01-31 | 15.63 | $16.00 | 811348 |
| 2025-01-30 | 15.59 | $15.84 | 356800 |
| 2025-01-29 | 15.56 | $15.66 | 572605 |
| 2025-01-28 | 15.55 | $15.91 | 441100 |
| 2025-01-27 | 15.51 | $15.81 | 500200 |
| 2025-01-24 | 15.48 | $15.67 | 407818 |
| 2025-01-23 | 15.46 | $15.64 | 412237 |
| 2025-01-22 | 15.44 | $15.59 | 468500 |
| 2025-01-21 | 15.42 | $15.72 | 1.0M |
| 2025-01-17 | 15.39 | $15.68 | 592513 |
| 2025-01-16 | 15.36 | $15.68 | 390515 |
| 2025-01-15 | 15.33 | $15.44 | 484155 |
| 2025-01-14 | 15.32 | $15.27 | 493000 |
| 2025-01-13 | 15.32 | $15.07 | 424902 |
| 2025-01-10 | 15.35 | $14.96 | 643813 |
| 2025-01-08 | 15.39 | $15.04 | 453325 |
| 2025-01-07 | 15.43 | $15.08 | 530020 |
| 2025-01-06 | 15.46 | $15.19 | 575052 |
| 2025-01-03 | 15.49 | $15.32 | 400722 |
| 2025-01-02 | 15.51 | $15.31 | 651300 |
| 2024-12-31 | 15.53 | $15.28 | 1.7M |
| 2024-12-30 | 15.56 | $15.21 | 1.1M |
| 2024-12-27 | 15.59 | $15.26 | 763714 |
| 2024-12-26 | 15.63 | $15.21 | 925906 |
| 2024-12-24 | 15.67 | $15.24 | 541900 |
| 2024-12-23 | 15.72 | $14.99 | 1.9M |
| 2024-12-20 | 15.80 | $15.18 | 3.2M |
| 2024-12-19 | 15.86 | $15.18 | 1.5M |
| 2024-12-18 | 15.93 | $15.09 | 1.6M |
| 2024-12-17 | 16.02 | $15.33 | 1.8M |
| 2024-12-16 | 16.09 | $15.37 | 1.6M |
| 2024-12-13 | 16.17 | $16.04 | 1.4M |
| 2024-12-12 | 16.18 | $16.23 | 522412 |
| 2024-12-11 | 16.18 | $16.13 | 715200 |
| 2024-12-10 | 16.18 | $16.33 | 724540 |
| 2024-12-09 | 16.17 | $16.37 | 429238 |
| 2024-12-06 | 16.15 | $16.34 | 480811 |
| 2024-12-05 | 16.13 | $16.28 | 455100 |
| 2024-12-04 | 16.11 | $16.37 | 527502 |
| 2024-12-03 | 16.08 | $16.21 | 835061 |
| 2024-12-02 | 16.07 | $16.47 | 1.0M |
| 2024-11-29 | 16.03 | $16.34 | 285025 |
| 2024-11-27 | 16.00 | $16.28 | 678845 |
| 2024-11-26 | 15.97 | $16.00 | 470705 |
| 2024-11-25 | 15.96 | $16.02 | 991952 |
| 2024-11-22 | 15.96 | $15.85 | 610100 |
| 2024-11-21 | 15.97 | $15.56 | 1.1M |
| 2024-11-20 | 16.01 | $15.68 | 996110 |
| 2024-11-19 | 16.05 | $15.61 | 1.8M |
| 2024-11-18 | 16.09 | $16.15 | 676295 |
| 2024-11-15 | 16.09 | $16.03 | 359200 |
| 2024-11-14 | 16.09 | $16.04 | 418146 |
| 2024-11-13 | 16.10 | $15.98 | 354277 |
| 2024-11-12 | 16.11 | $15.97 | 709332 |
| 2024-11-11 | 16.13 | $16.01 | 525200 |
| 2024-11-08 | 16.14 | $16.07 | 563555 |
| 2024-11-07 | 16.15 | $15.95 | 630447 |
| 2024-11-06 | 16.17 | $15.96 | 668329 |
| 2024-11-05 | 16.19 | $15.65 | 502100 |
| 2024-11-04 | 16.24 | $15.59 | 1.0M |
| 2024-11-01 | 16.31 | $15.96 | 601500 |
| 2024-10-31 | 16.35 | $16.22 | 297505 |
| 2024-10-30 | 16.36 | $16.39 | 303600 |
| 2024-10-29 | 16.36 | $16.20 | 255722 |
| 2024-10-28 | 16.38 | $16.45 | 322512 |
| 2024-10-25 | 16.37 | $16.35 | 628500 |
| 2024-10-24 | 16.37 | $16.32 | 543000 |
| 2024-10-23 | 16.38 | $16.10 | 740600 |
| 2024-10-22 | 16.41 | $16.24 | 642578 |
| 2024-10-21 | 16.43 | $16.61 | 459000 |
| 2024-10-18 | 16.41 | $16.62 | 357811 |
| 2024-10-17 | 16.38 | $16.58 | 339400 |
| 2024-10-16 | 16.36 | $16.55 | 374833 |
| 2024-10-15 | 16.34 | $16.37 | 619935 |
| 2024-10-14 | 16.34 | $16.39 | 416344 |
| 2024-10-11 | 16.34 | $16.34 | 726933 |
| 2024-10-10 | 16.34 | $16.30 | 580304 |
| 2024-10-09 | 16.34 | $16.40 | 570000 |
| 2024-10-08 | 16.33 | $16.40 | 522750 |
| 2024-10-07 | 16.33 | $16.33 | 524918 |
| 2024-10-04 | 16.33 | $16.38 | 725737 |
| 2024-10-03 | 16.32 | $16.39 | 626500 |
| 2024-10-02 | 16.31 | $16.36 | 630100 |
| 2024-10-01 | 16.31 | $16.28 | 1.1M |
| 2024-09-30 | 16.31 | $16.31 | 932837 |
| 2024-09-27 | 16.31 | $16.35 | 856609 |
| 2024-09-26 | 16.31 | $16.11 | 721200 |
| 2024-09-25 | 16.33 | $15.90 | 837300 |
| 2024-09-24 | 16.38 | $16.00 | 575934 |
| 2024-09-23 | 16.42 | $16.02 | 624496 |
| 2024-09-20 | 16.46 | $15.95 | 561303 |
| 2024-09-19 | 16.51 | $16.00 | 807100 |
| 2024-09-18 | 16.56 | $16.09 | 755929 |
| 2024-09-17 | 16.61 | $15.93 | 1.3M |
| 2024-09-16 | 16.69 | $16.11 | 744343 |
| 2024-09-13 | 16.75 | $16.54 | 508200 |
| 2024-09-12 | 16.77 | $16.41 | 566912 |
| 2024-09-11 | 16.81 | $16.25 | 924016 |
| 2024-09-10 | 16.86 | $16.41 | 759424 |
| 2024-09-09 | 16.91 | $16.56 | 592100 |
| 2024-09-06 | 16.95 | $16.62 | 512700 |
| 2024-09-05 | 16.98 | $16.91 | 425226 |
| 2024-09-04 | 16.99 | $16.93 | 355161 |
| 2024-09-03 | 17.00 | $17.04 | 470344 |
| 2024-08-30 | 16.99 | $17.13 | 457500 |
| 2024-08-29 | 16.98 | $17.01 | 486113 |
| 2024-08-28 | 16.98 | $16.94 | 486327 |
| 2024-08-27 | 16.98 | $17.05 | 496239 |
| 2024-08-26 | 16.97 | $16.99 | 685923 |
| 2024-08-23 | 16.97 | $17.02 | 356641 |
| 2024-08-22 | 16.96 | $16.97 | 512600 |
| 2024-08-21 | 16.96 | $17.01 | 489349 |
| 2024-08-20 | 16.96 | $16.88 | 611317 |
| 2024-08-19 | 16.97 | $16.88 | 892604 |
| 2024-08-16 | 16.98 | $16.79 | 640171 |
| 2024-08-15 | 17.00 | $16.82 | 631000 |
| 2024-08-14 | 17.01 | $16.49 | 604800 |
| 2024-08-13 | 17.07 | $16.33 | 619200 |
| 2024-08-12 | 17.15 | $16.15 | 532600 |
| 2024-08-09 | 17.25 | $16.10 | 701605 |
| 2024-08-08 | 17.37 | $16.19 | 636400 |
| 2024-08-07 | 17.50 | $16.02 | 1.0M |
| 2024-08-06 | 17.65 | $16.12 | 1.2M |
| 2024-08-05 | 17.82 | $15.72 | 2.1M |
| 2024-08-02 | 18.04 | $16.51 | 1.8M |
| 2024-08-01 | 18.20 | $17.30 | 1.8M |
| 2024-07-31 | 18.29 | $18.03 | 1.1M |
| 2024-07-30 | 18.32 | $18.15 | 1.2M |
| 2024-07-29 | 18.34 | $18.36 | 821600 |
| 2024-07-26 | 18.34 | $18.41 | 720931 |
| 2024-07-25 | 18.33 | $18.11 | 1.4M |
| 2024-07-24 | 18.35 | $17.90 | 869133 |
| 2024-07-23 | 18.40 | $17.97 | 1.0M |
| 2024-07-22 | 18.44 | $17.95 | 822908 |
| 2024-07-19 | 18.49 | $17.67 | 824315 |
| 2024-07-18 | 18.58 | $17.73 | 1.1M |
| 2024-07-17 | 18.67 | $17.98 | 2.1M |
| 2024-07-16 | 18.74 | $18.27 | 985300 |
| 2024-07-15 | 18.79 | $18.51 | 534012 |
| 2024-07-12 | 18.82 | $18.55 | 591221 |
| 2024-07-11 | 18.85 | $18.60 | 553500 |
| 2024-07-10 | 18.88 | $18.61 | 423530 |
| 2024-07-09 | 18.91 | $18.57 | 641824 |
| 2024-07-08 | 18.94 | $18.73 | 836224 |
| 2024-07-05 | 18.96 | $18.74 | 678212 |
| 2024-07-03 | 18.99 | $18.79 | 389200 |
| 2024-07-02 | 19.01 | $18.79 | 439525 |
| 2024-07-01 | 19.03 | $18.68 | 549378 |
| 2024-06-28 | 19.07 | $18.81 | 721500 |
| 2024-06-27 | 19.10 | $18.82 | 684103 |
| 2024-06-26 | 19.12 | $18.61 | 581000 |
| 2024-06-25 | 19.18 | $18.67 | 461027 |
| 2024-06-24 | 19.23 | $18.86 | 469300 |
| 2024-06-21 | 19.27 | $18.90 | 530400 |
| 2024-06-20 | 19.31 | $18.99 | 532342 |
| 2024-06-18 | 19.34 | $18.92 | 304223 |
| 2024-06-17 | 19.39 | $19.01 | 732734 |
| 2024-06-14 | 19.43 | $18.93 | 536400 |
| 2024-06-13 | 19.48 | $19.45 | 513549 |
| 2024-06-12 | 19.48 | $19.50 | 427729 |
| 2024-06-11 | 19.48 | $19.54 | 490000 |
| 2024-06-10 | 19.48 | $19.62 | 464036 |
| 2024-06-07 | 19.46 | $19.75 | 379414 |
| 2024-06-06 | 19.43 | $19.53 | 853600 |
| 2024-06-05 | 19.42 | $19.72 | 462500 |
| 2024-06-04 | 19.39 | $19.62 | 358400 |
| 2024-06-03 | 19.36 | $19.67 | 800752 |
| 2024-05-31 | 19.33 | $19.52 | 778824 |
| 2024-05-30 | 19.31 | $19.49 | 793392 |
| 2024-05-29 | 19.29 | $19.46 | 647265 |
| 2024-05-28 | 19.28 | $19.23 | 377700 |
| 2024-05-24 | 19.28 | $19.18 | 337817 |
| 2024-05-23 | 19.29 | $18.95 | 378603 |
| 2024-05-22 | 19.33 | $19.05 | 579048 |
| 2024-05-21 | 19.36 | $19.22 | 653104 |
| 2024-05-20 | 19.37 | $19.36 | 474243 |
| 2024-05-17 | 19.37 | $19.37 | 414605 |
| 2024-05-16 | 19.37 | $19.38 | 437935 |
| 2024-05-15 | 19.37 | $19.24 | 591322 |
| 2024-05-14 | 19.38 | $19.47 | 673311 |
| 2024-05-13 | 19.37 | $19.30 | 609887 |
| 2024-05-10 | 19.38 | $19.32 | 480160 |
| 2024-05-09 | 19.39 | $19.20 | 547100 |
| 2024-05-08 | 19.41 | $19.13 | 353601 |
| 2024-05-07 | 19.44 | $19.18 | 529600 |
| 2024-05-06 | 19.47 | $19.20 | 576350 |
| 2024-05-03 | 19.49 | $19.30 | 602100 |
| 2024-05-02 | 19.51 | $19.29 | 585825 |
| 2024-05-01 | 19.54 | $19.50 | 731999 |
| 2024-04-30 | 19.54 | $19.16 | 987115 |
| 2024-04-29 | 19.58 | $19.87 | 495629 |
| 2024-04-26 | 19.55 | $19.83 | 402700 |
| 2024-04-25 | 19.52 | $19.67 | 330192 |
| 2024-04-24 | 19.51 | $19.69 | 364300 |
| 2024-04-23 | 19.49 | $19.64 | 744717 |
| 2024-04-22 | 19.47 | $19.60 | 497872 |
| 2024-04-19 | 19.46 | $19.74 | 509423 |
| 2024-04-18 | 19.43 | $19.48 | 360300 |
| 2024-04-17 | 19.42 | $19.43 | 243018 |
| 2024-04-16 | 19.42 | $19.29 | 417367 |
| 2024-04-15 | 19.44 | $19.23 | 415400 |
| 2024-04-12 | 19.46 | $19.27 | 357700 |
| 2024-04-11 | 19.48 | $19.48 | 609600 |
| 2024-04-10 | 19.48 | $19.43 | 500531 |
| 2024-04-09 | 19.48 | $19.48 | 392800 |
| 2024-04-08 | 19.48 | $19.52 | 659611 |
| 2024-04-05 | 19.48 | $19.45 | 324600 |
| 2024-04-04 | 19.48 | $19.32 | 333505 |
| 2024-04-03 | 19.50 | $19.42 | 493600 |
| 2024-04-02 | 19.51 | $19.49 | 688500 |
| 2024-04-01 | 19.51 | $19.32 | 662700 |
| 2024-03-28 | 19.53 | $19.66 | 769800 |
| 2024-03-27 | 19.51 | $19.50 | 499634 |
| 2024-03-26 | 19.52 | $19.41 | 511800 |
| 2024-03-25 | 19.53 | $19.37 | 787600 |
| 2024-03-22 | 19.54 | $19.26 | 274800 |
| 2024-03-21 | 19.57 | $19.35 | 419102 |
| 2024-03-20 | 19.60 | $19.28 | 358800 |
| 2024-03-19 | 19.63 | $19.17 | 459377 |
| 2024-03-18 | 19.68 | $19.03 | 673346 |
| 2024-03-15 | 19.75 | $19.20 | 686400 |
| 2024-03-14 | 19.80 | $19.10 | 781134 |
| 2024-03-13 | 19.88 | $19.70 | 998139 |
| 2024-03-12 | 19.90 | $19.93 | 547000 |
| 2024-03-11 | 19.89 | $19.87 | 612399 |
| 2024-03-08 | 19.90 | $19.72 | 528700 |
| 2024-03-07 | 19.91 | $19.73 | 555300 |
| 2024-03-06 | 19.93 | $19.66 | 675982 |
| 2024-03-05 | 19.96 | $19.49 | 448300 |
| 2024-03-04 | 20.01 | $19.52 | 774402 |
| 2024-03-01 | 20.06 | $19.67 | 819505 |
| 2024-02-29 | 20.10 | $19.95 | 598038 |
| 2024-02-28 | 20.12 | $19.73 | 475073 |
| 2024-02-27 | 20.16 | $19.98 | 509800 |
| 2024-02-26 | 20.18 | $19.93 | 717828 |
| 2024-02-23 | 20.21 | $20.15 | 802800 |
| 2024-02-22 | 20.21 | $20.14 | 510928 |
| 2024-02-21 | 20.22 | $19.96 | 511400 |
| 2024-02-20 | 20.25 | $20.11 | 550522 |
| 2024-02-16 | 20.26 | $20.23 | 1.2M |
| 2024-02-15 | 20.27 | $20.09 | 1.3M |
| 2024-02-14 | 20.29 | $19.93 | 771717 |
| 2024-02-13 | 20.32 | $19.84 | 545700 |
| 2024-02-12 | 20.38 | $20.06 | 514433 |
| 2024-02-09 | 20.41 | $19.73 | 577250 |
| 2024-02-08 | 20.48 | $19.68 | 841644 |
| 2024-02-07 | 20.56 | $19.60 | 790132 |
| 2024-02-06 | 20.67 | $19.65 | 745459 |
| 2024-02-05 | 20.77 | $19.52 | 981500 |
| 2024-02-02 | 20.90 | $19.71 | 1.6M |
| 2024-02-01 | 21.03 | $19.52 | 4.3M |
| 2024-01-31 | 21.19 | $21.18 | 794200 |
| 2024-01-30 | 21.19 | $21.48 | 333400 |
| 2024-01-29 | 21.16 | $21.39 | 630713 |
| 2024-01-26 | 21.13 | $21.54 | 410351 |
| 2024-01-25 | 21.09 | $21.49 | 408725 |
| 2024-01-24 | 21.05 | $21.38 | 386209 |
| 2024-01-23 | 21.02 | $21.51 | 404426 |
| 2024-01-22 | 20.96 | $21.41 | 544166 |
| 2024-01-19 | 20.92 | $21.37 | 508515 |
| 2024-01-18 | 20.87 | $21.34 | 566000 |
| 2024-01-17 | 20.82 | $21.36 | 1.0M |
| 2024-01-16 | 20.76 | $21.14 | 496215 |
| 2024-01-12 | 20.72 | $21.26 | 480200 |
| 2024-01-11 | 20.67 | $21.18 | 582982 |
| 2024-01-10 | 20.61 | $21.22 | 582418 |
| 2024-01-09 | 20.55 | $21.00 | 536202 |
| 2024-01-08 | 20.50 | $20.99 | 720519 |
| 2024-01-05 | 20.45 | $20.91 | 565900 |
| 2024-01-04 | 20.40 | $21.01 | 894410 |
| 2024-01-03 | 20.34 | $20.47 | 496940 |
| 2024-01-02 | 20.32 | $20.40 | 1.1M |
| 2023-12-29 | 20.31 | $20.42 | 754500 |
| 2023-12-28 | 20.30 | $20.73 | 499500 |
| 2023-12-27 | 20.26 | $20.65 | 546800 |
| 2023-12-26 | 20.21 | $20.53 | 407364 |
| 2023-12-22 | 20.18 | $20.43 | 452200 |
| 2023-12-21 | 20.16 | $20.32 | 569482 |
| 2023-12-20 | 20.14 | $20.21 | 492007 |
| 2023-12-19 | 20.13 | $20.28 | 471700 |
| 2023-12-18 | 20.11 | $20.30 | 640987 |
| 2023-12-15 | 20.10 | $20.15 | 803400 |
| 2023-12-14 | 20.09 | $20.11 | 1.1M |
| 2023-12-13 | 20.09 | $20.60 | 781831 |
| 2023-12-12 | 20.03 | $20.46 | 611256 |
| 2023-12-11 | 19.99 | $20.40 | 455531 |
| 2023-12-08 | 19.94 | $20.37 | 663126 |
| 2023-12-07 | 19.90 | $20.22 | 690158 |
| 2023-12-06 | 19.87 | $20.01 | 562822 |
| 2023-12-05 | 19.85 | $19.99 | 778200 |
| 2023-12-04 | 19.84 | $20.07 | 962440 |
| 2023-12-01 | 19.81 | $20.00 | 1.0M |
| 2023-11-30 | 19.79 | $20.00 | 975207 |
| 2023-11-29 | 19.77 | $19.90 | 845468 |
| 2023-11-28 | 19.76 | $20.02 | 961938 |
| 2023-11-27 | 19.73 | $20.03 | 1.5M |
| 2023-11-24 | 19.70 | $20.02 | 1.0M |
| 2023-11-22 | 19.66 | $19.94 | 962735 |
| 2023-11-21 | 19.63 | $19.78 | 497603 |
| 2023-11-20 | 19.62 | $19.87 | 606311 |
| 2023-11-17 | 19.59 | $19.92 | 819250 |
| 2023-11-16 | 19.56 | $19.84 | 595600 |
| 2023-11-15 | 19.53 | $19.93 | 594200 |
| 2023-11-14 | 19.49 | $19.86 | 1.0M |
| 2023-11-13 | 19.45 | $19.84 | 433023 |
| 2023-11-10 | 19.41 | $19.73 | 378518 |
| 2023-11-09 | 19.37 | $19.59 | 312400 |
| 2023-11-08 | 19.35 | $19.53 | 322136 |
| 2023-11-07 | 19.33 | $19.51 | 569100 |
| 2023-11-06 | 19.31 | $19.61 | 658000 |
| 2023-11-03 | 19.28 | $19.75 | 713009 |
| 2023-11-02 | 19.23 | $19.48 | 581106 |
| 2023-11-01 | 19.20 | $19.21 | 578700 |
| 2023-10-31 | 19.20 | $19.00 | 409700 |
| 2023-10-30 | 19.22 | $18.91 | 502819 |
| 2023-10-27 | 19.26 | $18.67 | 329726 |
| 2023-10-26 | 19.32 | $18.90 | 305943 |
| 2023-10-25 | 19.36 | $18.84 | 256682 |
| 2023-10-24 | 19.42 | $19.02 | 296800 |
| 2023-10-23 | 19.46 | $18.91 | 391333 |
| 2023-10-20 | 19.52 | $18.90 | 587734 |
| 2023-10-19 | 19.58 | $19.15 | 387800 |
| 2023-10-18 | 19.63 | $19.45 | 416820 |
| 2023-10-17 | 19.65 | $19.76 | 374258 |
| 2023-10-16 | 19.63 | $19.88 | 430461 |
| 2023-10-13 | 19.61 | $19.50 | 593158 |
| 2023-10-12 | 19.62 | $19.31 | 1.2M |
| 2023-10-11 | 19.65 | $19.82 | 466308 |
| 2023-10-10 | 19.63 | $19.51 | 392837 |
| 2023-10-09 | 19.65 | $19.42 | 359281 |
| 2023-10-06 | 19.67 | $19.10 | 591145 |
| 2023-10-05 | 19.73 | $18.87 | 519000 |
| 2023-10-04 | 19.82 | $18.86 | 1.1M |
| 2023-10-03 | 19.92 | $19.11 | 1.1M |
| 2023-10-02 | 20.01 | $19.56 | 937329 |
| 2023-09-29 | 20.05 | $20.12 | 765000 |
| 2023-09-28 | 20.05 | $19.98 | 486900 |
| 2023-09-27 | 20.06 | $19.86 | 809800 |
| 2023-09-26 | 20.08 | $19.86 | 427767 |
| 2023-09-25 | 20.10 | $20.13 | 429100 |
| 2023-09-22 | 20.10 | $20.06 | 615477 |
| 2023-09-21 | 20.10 | $19.96 | 381736 |
| 2023-09-20 | 20.11 | $20.26 | 462891 |
| 2023-09-19 | 20.10 | $20.31 | 402388 |
| 2023-09-18 | 20.08 | $20.33 | 364898 |
| 2023-09-15 | 20.05 | $20.16 | 595191 |
| 2023-09-14 | 20.04 | $19.86 | 691141 |
| 2023-09-13 | 20.06 | $20.57 | 816611 |
| 2023-09-12 | 20.00 | $20.44 | 1.1M |
| 2023-09-11 | 19.96 | $20.41 | 1.1M |
| 2023-09-08 | 19.91 | $20.20 | 352275 |
| 2023-09-07 | 19.88 | $20.01 | 426700 |
| 2023-09-06 | 19.86 | $19.82 | 389257 |
| 2023-09-05 | 19.87 | $19.99 | 535245 |
| 2023-09-01 | 19.86 | $20.18 | 387200 |
| 2023-08-31 | 19.82 | $20.06 | 631491 |
| 2023-08-30 | 19.80 | $20.02 | 478375 |
| 2023-08-29 | 19.77 | $19.90 | 320900 |
| 2023-08-28 | 19.76 | $19.76 | 417900 |
| 2023-08-25 | 19.76 | $19.60 | 466900 |
| 2023-08-24 | 19.78 | $19.49 | 348734 |
| 2023-08-23 | 19.81 | $19.49 | 478316 |
| 2023-08-22 | 19.84 | $19.31 | 446654 |
| 2023-08-21 | 19.89 | $19.61 | 356188 |
| 2023-08-18 | 19.92 | $19.59 | 482200 |
| 2023-08-17 | 19.96 | $19.50 | 424932 |
| 2023-08-16 | 20.01 | $19.70 | 359417 |
| 2023-08-15 | 20.04 | $19.71 | 367100 |
| 2023-08-14 | 20.07 | $19.94 | 614100 |
| 2023-08-11 | 20.09 | $19.94 | 457300 |
| 2023-08-10 | 20.10 | $20.04 | 394600 |
| 2023-08-09 | 20.11 | $20.03 | 425024 |
| 2023-08-08 | 20.12 | $20.29 | 353600 |
| 2023-08-07 | 20.10 | $20.29 | 389710 |
| 2023-08-04 | 20.08 | $20.12 | 537000 |
| 2023-08-03 | 20.08 | $20.00 | 497700 |
| 2023-08-02 | 20.09 | $20.46 | 280549 |
| 2023-08-01 | 20.05 | $20.50 | 299700 |
| 2023-07-31 | 20.00 | $20.41 | 623934 |
| 2023-07-28 | 19.96 | $20.40 | 448131 |
| 2023-07-27 | 19.91 | $20.27 | 388812 |
| 2023-07-26 | 19.87 | $20.47 | 709900 |
| 2023-07-25 | 19.81 | $20.14 | 823624 |
| 2023-07-24 | 19.77 | $20.30 | 1.1M |
| 2023-07-21 | 19.72 | $20.07 | 443840 |
| 2023-07-20 | 19.68 | $20.13 | 738914 |
| 2023-07-19 | 19.63 | $20.17 | 550996 |
| 2023-07-18 | 19.58 | $20.22 | 516909 |
| 2023-07-17 | 19.51 | $20.00 | 614446 |
| 2023-07-14 | 19.46 | $19.79 | 475891 |
| 2023-07-13 | 19.42 | $19.81 | 593838 |
| 2023-07-12 | 19.38 | $19.73 | 529724 |
| 2023-07-11 | 19.34 | $19.65 | 376100 |
| 2023-07-10 | 19.31 | $19.65 | 302624 |
| 2023-07-07 | 19.27 | $19.64 | 301731 |
| 2023-07-06 | 19.24 | $19.47 | 291290 |
| 2023-07-05 | 19.21 | $19.57 | 437592 |
| 2023-07-03 | 19.17 | $19.55 | 463500 |
| 2023-06-30 | 19.13 | $19.43 | 749300 |
| 2023-06-29 | 19.10 | $19.46 | 413712 |
| 2023-06-28 | 19.07 | $19.16 | 446124 |
| 2023-06-27 | 19.06 | $18.82 | 426100 |
| 2023-06-26 | 19.08 | $18.73 | 215341 |
| 2023-06-23 | 19.12 | $18.67 | 416100 |
| 2023-06-22 | 19.16 | $18.96 | 303551 |
| 2023-06-21 | 19.19 | $19.21 | 300875 |
| 2023-06-20 | 19.18 | $19.19 | 410962 |
| 2023-06-16 | 19.18 | $19.23 | 551039 |
| 2023-06-15 | 19.18 | $19.30 | 462394 |
| 2023-06-14 | 19.17 | $19.31 | 652637 |
| 2023-06-13 | 19.15 | $19.99 | 687719 |
| 2023-06-12 | 19.06 | $19.92 | 533607 |
| 2023-06-09 | 18.97 | $19.68 | 389949 |
| 2023-06-08 | 18.90 | $19.70 | 410100 |
| 2023-06-07 | 18.81 | $19.64 | 489872 |
| 2023-06-06 | 18.72 | $19.41 | 569233 |
| 2023-06-05 | 18.65 | $19.05 | 348400 |
| 2023-06-02 | 18.61 | $18.72 | 299339 |
| 2023-06-01 | 18.60 | $18.73 | 499000 |
| 2023-05-31 | 18.59 | $18.71 | 333128 |
| 2023-05-30 | 18.57 | $18.64 | 312031 |
| 2023-05-26 | 18.57 | $18.70 | 248800 |
| 2023-05-25 | 18.55 | $18.52 | 278204 |
| 2023-05-24 | 18.55 | $18.52 | 287903 |
| 2023-05-23 | 18.56 | $18.76 | 254800 |
| 2023-05-22 | 18.54 | $18.73 | 254345 |
| 2023-05-19 | 18.52 | $18.75 | 217700 |
| 2023-05-18 | 18.49 | $18.69 | 215142 |
| 2023-05-17 | 18.47 | $18.47 | 388200 |
| 2023-05-16 | 18.47 | $18.24 | 261100 |
| 2023-05-15 | 18.50 | $18.45 | 236116 |
| 2023-05-12 | 18.50 | $18.35 | 290301 |
| 2023-05-11 | 18.52 | $18.38 | 270842 |
| 2023-05-10 | 18.53 | $18.59 | 287220 |
| 2023-05-09 | 18.52 | $18.35 | 336900 |
| 2023-05-08 | 18.54 | $18.43 | 353915 |
| 2023-05-05 | 18.55 | $18.04 | 509836 |
| 2023-05-04 | 18.61 | $18.00 | 692300 |
| 2023-05-03 | 18.67 | $18.48 | 365400 |
| 2023-05-02 | 18.69 | $18.47 | 366649 |
| 2023-05-01 | 18.72 | $18.77 | 268025 |
| 2023-04-28 | 18.71 | $18.88 | 323905 |
| 2023-04-27 | 18.69 | $18.85 | 378652 |
| 2023-04-26 | 18.68 | $18.52 | 329848 |
| 2023-04-25 | 18.69 | $18.52 | 220153 |
| 2023-04-24 | 18.71 | $18.82 | 243500 |
| 2023-04-21 | 18.70 | $18.75 | 282600 |
| 2023-04-20 | 18.69 | $18.68 | 310600 |
| 2023-04-19 | 18.70 | $18.82 | 301768 |
| 2023-04-18 | 18.68 | $18.65 | 442400 |
| 2023-04-17 | 18.69 | $18.96 | 310200 |
| 2023-04-14 | 18.66 | $18.82 | 473423 |
| 2023-04-13 | 18.64 | $19.04 | 504700 |
| 2023-04-12 | 18.60 | $18.44 | 335000 |
| 2023-04-11 | 18.61 | $18.37 | 387341 |
| 2023-04-10 | 18.64 | $18.28 | 567357 |
| 2023-04-06 | 18.68 | $18.44 | 309651 |
| 2023-04-05 | 18.70 | $18.33 | 707852 |
| 2023-04-04 | 18.74 | $18.54 | 503900 |
| 2023-04-03 | 18.76 | $18.89 | 765700 |
| 2023-03-31 | 18.75 | $18.77 | 584008 |
| 2023-03-30 | 18.75 | $18.57 | 355140 |
| 2023-03-29 | 18.77 | $18.58 | 301744 |
| 2023-03-28 | 18.79 | $18.45 | 401900 |
| 2023-03-27 | 18.82 | $18.44 | 331609 |
| 2023-03-24 | 18.86 | $18.31 | 401544 |
| 2023-03-23 | 18.92 | $18.03 | 323225 |
| 2023-03-22 | 19.01 | $18.11 | 448908 |
| 2023-03-21 | 19.11 | $18.64 | 478400 |
| 2023-03-20 | 19.16 | $17.98 | 638930 |
| 2023-03-17 | 19.28 | $17.85 | 1.5M |
| 2023-03-16 | 19.43 | $18.21 | 928188 |
| 2023-03-15 | 19.56 | $18.22 | 1.0M |
| 2023-03-14 | 19.70 | $18.27 | 882794 |
| 2023-03-13 | 19.85 | $18.40 | 1.4M |
| 2023-03-10 | 20.00 | $18.52 | 1.4M |
| 2023-03-09 | 20.16 | $19.36 | 909239 |
| 2023-03-08 | 20.24 | $20.10 | 385735 |
| 2023-03-07 | 20.26 | $20.11 | 450839 |
| 2023-03-06 | 20.27 | $20.43 | 477205 |
| 2023-03-03 | 20.26 | $20.35 | 388289 |
| 2023-03-02 | 20.25 | $20.21 | 284960 |
| 2023-03-01 | 20.25 | $20.22 | 541739 |
| 2023-02-28 | 20.26 | $20.32 | 649783 |
| 2023-02-27 | 20.25 | $20.34 | 579538 |
| 2023-02-24 | 20.24 | $20.17 | 380700 |
| 2023-02-23 | 20.25 | $20.22 | 326200 |
| 2023-02-22 | 20.25 | $20.06 | 418137 |
| 2023-02-21 | 20.27 | $19.98 | 890626 |
| 2023-02-17 | 20.30 | $20.54 | 591100 |
| 2023-02-16 | 20.28 | $20.20 | 345918 |
| 2023-02-15 | 20.28 | $20.11 | 418109 |
| 2023-02-14 | 20.30 | $20.18 | 455133 |
| 2023-02-13 | 20.31 | $20.12 | 460930 |
| 2023-02-10 | 20.34 | $19.91 | 552114 |
| 2023-02-09 | 20.38 | $19.58 | 918013 |
| 2023-02-08 | 20.46 | $19.93 | 1.1M |
| 2023-02-07 | 20.52 | $20.51 | 968617 |
| 2023-02-06 | 20.52 | $20.26 | 446520 |
| 2023-02-03 | 20.55 | $20.34 | 545600 |
| 2023-02-02 | 20.57 | $20.43 | 457800 |
| 2023-02-01 | 20.59 | $20.38 | 607809 |
| 2023-01-31 | 20.61 | $20.01 | 485503 |
| 2023-01-30 | 20.67 | $19.89 | 538210 |
| 2023-01-27 | 20.75 | $20.30 | 886006 |
| 2023-01-26 | 20.80 | $20.09 | 839655 |
| 2023-01-25 | 20.87 | $19.95 | 2.1M |
| 2023-01-24 | 20.97 | $20.32 | 2.3M |
| 2023-01-23 | 21.04 | $21.13 | 525149 |
| 2023-01-20 | 21.03 | $21.06 | 502815 |
| 2023-01-19 | 21.03 | $20.94 | 208600 |
| 2023-01-18 | 21.04 | $21.12 | 272370 |
| 2023-01-17 | 21.03 | $21.27 | 319971 |
| 2023-01-13 | 21.00 | $21.30 | 166293 |
| 2023-01-12 | 20.97 | $21.45 | 366733 |
| 2023-01-11 | 20.92 | $21.39 | 362739 |
| 2023-01-10 | 20.87 | $21.21 | 307851 |
| 2023-01-09 | 20.84 | $21.30 | 263118 |
| 2023-01-06 | 20.79 | $21.21 | 309987 |
| 2023-01-05 | 20.74 | $21.15 | 202267 |
| 2023-01-04 | 20.70 | $21.15 | 494235 |
| 2023-01-03 | 20.65 | $20.94 | 345233 |
| 2022-12-30 | 20.62 | $20.61 | 481673 |
| 2022-12-29 | 20.62 | $20.79 | 359633 |
| 2022-12-28 | 20.61 | $20.52 | 328868 |
| 2022-12-27 | 20.61 | $20.61 | 312001 |
| 2022-12-23 | 20.62 | $20.55 | 235764 |
| 2022-12-22 | 20.62 | $20.31 | 362233 |
| 2022-12-21 | 20.65 | $20.10 | 740978 |
| 2022-12-20 | 20.71 | $20.31 | 333117 |
| 2022-12-19 | 20.76 | $19.95 | 284667 |
| 2022-12-16 | 20.84 | $20.16 | 1.0M |
| 2022-12-15 | 20.91 | $20.34 | 402645 |
| 2022-12-14 | 20.97 | $20.40 | 527313 |
| 2022-12-13 | 21.03 | $21.39 | 552023 |
| 2022-12-12 | 21.00 | $21.18 | 210000 |
| 2022-12-09 | 20.98 | $21.12 | 252205 |
| 2022-12-08 | 20.96 | $20.91 | 241800 |
| 2022-12-07 | 20.97 | $20.91 | 380021 |
| 2022-12-06 | 20.97 | $20.94 | 269767 |
| 2022-12-05 | 20.97 | $21.24 | 311133 |
| 2022-12-02 | 20.95 | $21.48 | 331946 |
| 2022-12-01 | 20.89 | $21.57 | 314633 |
| 2022-11-30 | 20.82 | $21.54 | 285211 |
| 2022-11-29 | 20.74 | $21.30 | 275433 |
| 2022-11-28 | 20.68 | $21.18 | 334403 |
| 2022-11-25 | 20.63 | $21.48 | 78943 |
| 2022-11-23 | 20.54 | $21.42 | 219213 |
| 2022-11-22 | 20.45 | $21.60 | 343833 |
| 2022-11-21 | 20.33 | $21.45 | 302771 |
| 2022-11-18 | 20.21 | $21.42 | 206667 |
| 2022-11-17 | 20.09 | $21.30 | 269967 |
| 2022-11-16 | 19.96 | $21.30 | 635807 |
| 2022-11-15 | 19.82 | $20.88 | 375133 |
| 2022-11-14 | 19.70 | $19.86 | 170233 |
| 2022-11-11 | 19.69 | $19.98 | 144500 |
| 2022-11-10 | 19.66 | $19.86 | 242267 |
| 2022-11-09 | 19.64 | $19.77 | 290904 |
| 2022-11-08 | 19.62 | $20.16 | 170614 |
| 2022-11-07 | 19.57 | $20.43 | 288433 |
| 2022-11-04 | 19.47 | $20.28 | 261442 |
| 2022-11-03 | 19.39 | $19.95 | 174039 |
| 2022-11-02 | 19.33 | $19.80 | 161500 |
| 2022-11-01 | 19.28 | $19.98 | 118067 |
| 2022-10-31 | 19.21 | $19.80 | 163300 |
| 2022-10-28 | 19.14 | $19.95 | 140117 |
| 2022-10-27 | 19.06 | $19.68 | 147412 |
| 2022-10-26 | 18.99 | $19.68 | 193567 |
| 2022-10-25 | 18.92 | $19.83 | 273133 |
| 2022-10-24 | 18.83 | $19.14 | 223946 |
| 2022-10-21 | 18.79 | $18.72 | 177902 |
| 2022-10-20 | 18.80 | $18.75 | 178077 |
| 2022-10-19 | 18.81 | $18.84 | 144472 |
| 2022-10-18 | 18.80 | $19.05 | 223705 |
| 2022-10-17 | 18.78 | $19.02 | 255048 |
| 2022-10-14 | 18.75 | $18.72 | 258749 |
| 2022-10-13 | 18.76 | $18.66 | 324600 |
| 2022-10-12 | 18.77 | $18.24 | 225833 |
| 2022-10-11 | 18.82 | $18.15 | 330200 |
| 2022-10-10 | 18.89 | $18.03 | 180967 |
| 2022-10-07 | 18.98 | $18.42 | 163633 |
| 2022-10-06 | 19.04 | $18.63 | 180948 |
| 2022-10-05 | 19.08 | $18.93 | 224633 |
| 2022-10-04 | 19.10 | $19.35 | 339367 |
| 2022-10-03 | 19.08 | $18.18 | 393733 |
| 2022-09-30 | 19.17 | $18.00 | 386538 |
| 2022-09-29 | 19.29 | $17.82 | 421867 |
| 2022-09-28 | 19.45 | $18.33 | 282000 |
| 2022-09-27 | 19.56 | $18.03 | 383067 |
| 2022-09-26 | 19.73 | $17.85 | 692200 |
| 2022-09-23 | 19.92 | $18.24 | 356845 |
| 2022-09-22 | 20.10 | $18.78 | 264181 |
| 2022-09-21 | 20.24 | $19.38 | 214204 |
| 2022-09-20 | 20.33 | $19.38 | 178532 |
| 2022-09-19 | 20.43 | $19.68 | 182280 |
| 2022-09-16 | 20.51 | $19.77 | 396033 |
| 2022-09-15 | 20.59 | $20.04 | 280100 |
| 2022-09-14 | 20.65 | $19.65 | 305905 |
| 2022-09-13 | 20.75 | $20.25 | 363772 |
| 2022-09-12 | 20.80 | $20.76 | 296278 |
| 2022-09-09 | 20.81 | $20.79 | 232233 |
| 2022-09-08 | 20.81 | $20.58 | 214800 |
| 2022-09-07 | 20.83 | $20.49 | 137507 |
| 2022-09-06 | 20.87 | $20.25 | 232600 |
| 2022-09-02 | 20.94 | $20.46 | 180134 |
| 2022-09-01 | 20.99 | $20.40 | 196767 |
| 2022-08-31 | 21.05 | $20.76 | 204993 |
| 2022-08-30 | 21.08 | $20.76 | 177054 |
| 2022-08-29 | 21.11 | $21.03 | 155152 |
| 2022-08-26 | 21.12 | $21.06 | 170382 |
| 2022-08-25 | 21.13 | $21.27 | 124446 |
| 2022-08-24 | 21.11 | $21.18 | 176706 |
| 2022-08-23 | 21.10 | $21.03 | 268746 |
| 2022-08-22 | 21.11 | $20.91 | 273511 |
| 2022-08-19 | 21.13 | $21.18 | 137100 |
| 2022-08-18 | 21.13 | $21.45 | 159514 |
| 2022-08-17 | 21.09 | $21.27 | 195203 |
| 2022-08-16 | 21.07 | $21.57 | 164521 |
| 2022-08-15 | 21.02 | $21.60 | 211401 |
| 2022-08-12 | 20.96 | $21.66 | 295870 |
| 2022-08-11 | 20.89 | $21.45 | 504537 |
| 2022-08-10 | 20.83 | $21.33 | 360841 |
| 2022-08-09 | 20.77 | $21.15 | 231000 |
| 2022-08-08 | 20.73 | $21.21 | 297527 |
| 2022-08-05 | 20.68 | $21.21 | 225311 |
| 2022-08-04 | 20.63 | $21.03 | 251747 |
| 2022-08-03 | 20.59 | $21.39 | 186276 |
| 2022-08-02 | 20.50 | $21.18 | 180200 |
| 2022-08-01 | 20.43 | $21.33 | 267643 |
| 2022-07-29 | 20.34 | $21.12 | 272267 |
| 2022-07-28 | 20.25 | $20.88 | 238835 |
| 2022-07-27 | 20.19 | $20.55 | 217519 |
| 2022-07-26 | 20.15 | $20.40 | 144210 |
| 2022-07-25 | 20.12 | $20.22 | 235600 |
| 2022-07-22 | 20.11 | $20.46 | 168772 |
| 2022-07-21 | 20.07 | $20.49 | 174229 |
| 2022-07-20 | 20.03 | $20.43 | 222200 |
| 2022-07-19 | 19.99 | $20.34 | 237150 |
| 2022-07-18 | 19.95 | $19.95 | 306081 |
| 2022-07-15 | 19.95 | $19.98 | 193110 |
| 2022-07-14 | 19.95 | $19.77 | 225850 |
| 2022-07-13 | 19.97 | $20.04 | 151889 |
| 2022-07-12 | 19.96 | $20.13 | 165667 |
| 2022-07-11 | 19.94 | $20.16 | 120133 |
| 2022-07-08 | 19.92 | $20.31 | 148303 |
| 2022-07-07 | 19.88 | $20.19 | 194886 |
| 2022-07-06 | 19.85 | $19.95 | 143900 |
| 2022-07-05 | 19.83 | $20.13 | 321616 |
| 2022-07-01 | 19.80 | $20.10 | 503600 |
| 2022-06-30 | 19.77 | $19.65 | 359627 |
| 2022-06-29 | 19.79 | $19.44 | 317224 |
| 2022-06-28 | 19.82 | $19.59 | 235767 |
| 2022-06-27 | 19.85 | $19.53 | 165900 |
| 2022-06-24 | 19.88 | $19.32 | 264263 |
| 2022-06-23 | 19.94 | $18.96 | 223083 |
| 2022-06-22 | 20.04 | $19.17 | 321196 |
| 2022-06-21 | 20.13 | $19.08 | 501307 |
| 2022-06-17 | 20.24 | $18.81 | 2.0M |
| 2022-06-16 | 20.40 | $18.69 | 865783 |
| 2022-06-15 | 20.57 | $19.35 | 734109 |
| 2022-06-14 | 20.70 | $19.17 | 858139 |
| 2022-06-13 | 20.87 | $19.65 | 882767 |
| 2022-06-10 | 20.99 | $20.85 | 781259 |
| 2022-06-09 | 21.01 | $20.58 | 224392 |
| 2022-06-08 | 21.05 | $20.91 | 325143 |
| 2022-06-07 | 21.07 | $21.24 | 157839 |
| 2022-06-06 | 21.05 | $21.27 | 361167 |
| 2022-06-03 | 21.03 | $20.97 | 201502 |
| 2022-06-02 | 21.03 | $21.15 | 207803 |
| 2022-06-01 | 21.02 | $21.12 | 321603 |
| 2022-05-31 | 21.01 | $20.82 | 260248 |
| 2022-05-27 | 21.03 | $21.06 | 224941 |
| 2022-05-26 | 21.03 | $20.73 | 184513 |
| 2022-05-25 | 21.06 | $20.43 | 408100 |
| 2022-05-24 | 21.12 | $20.22 | 655713 |
| 2022-05-23 | 21.22 | $20.46 | 361844 |
| 2022-05-20 | 21.30 | $20.16 | 616743 |
| 2022-05-19 | 21.42 | $20.64 | 356600 |
| 2022-05-18 | 21.50 | $20.85 | 272708 |
| 2022-05-17 | 21.57 | $21.45 | 382267 |
| 2022-05-16 | 21.58 | $21.27 | 465868 |
| 2022-05-13 | 21.62 | $21.15 | 887039 |
| 2022-05-12 | 21.66 | $20.82 | 940157 |
| 2022-05-11 | 21.75 | $21.06 | 283967 |
| 2022-05-10 | 21.83 | $21.18 | 384868 |
| 2022-05-09 | 21.89 | $21.12 | 512933 |
| 2022-05-06 | 21.98 | $21.84 | 260233 |
| 2022-05-05 | 21.99 | $21.69 | 282291 |
| 2022-05-04 | 22.02 | $22.17 | 269435 |
| 2022-05-03 | 22.01 | $21.75 | 329900 |
| 2022-05-02 | 22.03 | $21.12 | 639809 |
| 2022-04-29 | 22.13 | $21.48 | 338057 |
| 2022-04-28 | 22.20 | $21.81 | 461700 |
| 2022-04-27 | 22.24 | $21.72 | 562833 |
| 2022-04-26 | 22.29 | $21.78 | 227319 |
| 2022-04-25 | 22.35 | $22.38 | 275232 |
| 2022-04-22 | 22.34 | $22.41 | 531633 |
| 2022-04-21 | 22.33 | $22.50 | 209746 |
| 2022-04-20 | 22.32 | $22.71 | 241347 |
| 2022-04-19 | 22.28 | $22.56 | 246185 |
| 2022-04-18 | 22.25 | $22.56 | 224233 |
| 2022-04-14 | 22.21 | $22.26 | 161467 |
| 2022-04-13 | 22.21 | $22.38 | 172505 |
| 2022-04-12 | 22.19 | $22.20 | 238767 |
| 2022-04-11 | 22.19 | $22.26 | 475871 |
| 2022-04-08 | 22.18 | $22.32 | 202809 |
| 2022-04-07 | 22.17 | $22.17 | 433967 |
| 2022-04-06 | 22.17 | $22.20 | 235050 |
| 2022-04-05 | 22.16 | $22.29 | 183072 |
| 2022-04-04 | 22.15 | $22.29 | 298204 |
| 2022-04-01 | 22.13 | $22.44 | 349771 |
| 2022-03-31 | 22.10 | $22.11 | 410181 |
| 2022-03-30 | 22.10 | $22.17 | 218645 |
| 2022-03-29 | 22.09 | $22.23 | 365133 |
| 2022-03-28 | 22.08 | $22.20 | 148102 |
| 2022-03-25 | 22.07 | $22.17 | 220051 |
| 2022-03-24 | 22.05 | $22.02 | 174994 |
| 2022-03-23 | 22.06 | $22.08 | 241242 |
| 2022-03-22 | 22.06 | $22.17 | 161838 |
| 2022-03-21 | 22.04 | $22.05 | 290745 |
| 2022-03-18 | 22.04 | $21.81 | 856008 |
| 2022-03-17 | 22.07 | $22.02 | 290767 |
| 2022-03-16 | 22.07 | $21.72 | 266700 |
| 2022-03-15 | 22.11 | $21.54 | 290233 |
| 2022-03-14 | 22.17 | $21.51 | 359808 |
| 2022-03-11 | 22.24 | $21.93 | 390833 |
| 2022-03-10 | 22.27 | $21.90 | 281000 |
| 2022-03-09 | 22.31 | $22.17 | 352000 |
| 2022-03-08 | 22.33 | $22.02 | 404067 |
| 2022-03-07 | 22.36 | $21.78 | 377900 |
| 2022-03-04 | 22.42 | $22.26 | 349900 |
| 2022-03-03 | 22.43 | $22.47 | 419815 |
| 2022-03-02 | 22.43 | $22.41 | 415133 |
| 2022-03-01 | 22.43 | $22.38 | 268900 |
| 2022-02-28 | 22.44 | $22.35 | 356909 |
| 2022-02-25 | 22.45 | $22.41 | 318967 |
| 2022-02-24 | 22.45 | $22.11 | 530100 |
| 2022-02-23 | 22.49 | $22.17 | 269336 |
| 2022-02-22 | 22.52 | $22.29 | 347867 |
| 2022-02-18 | 22.55 | $22.38 | 283000 |
| 2022-02-17 | 22.56 | $22.35 | 319800 |
| 2022-02-16 | 22.59 | $22.59 | 341564 |
| 2022-02-15 | 22.59 | $22.50 | 315580 |
| 2022-02-14 | 22.60 | $22.32 | 299610 |
| 2022-02-11 | 22.62 | $22.47 | 385578 |
| 2022-02-10 | 22.64 | $22.44 | 581500 |
| 2022-02-09 | 22.66 | $22.62 | 619833 |
| 2022-02-08 | 22.67 | $22.80 | 1.2M |
| 2022-02-07 | 22.65 | $22.98 | 645448 |
| 2022-02-04 | 22.62 | $23.04 | 1.1M |
| 2022-02-03 | 22.57 | $22.77 | 423604 |
| 2022-02-02 | 22.55 | $22.80 | 294814 |
| 2022-02-01 | 22.53 | $22.74 | 252769 |
| 2022-01-31 | 22.50 | $22.59 | 180916 |
| 2022-01-28 | 22.49 | $22.26 | 400267 |
| 2022-01-27 | 22.52 | $22.20 | 286767 |
| 2022-01-26 | 22.55 | $22.23 | 397611 |
| 2022-01-25 | 22.59 | $22.32 | 428672 |
| 2022-01-24 | 22.61 | $22.08 | 592611 |
| 2022-01-21 | 22.67 | $22.29 | 389721 |
| 2022-01-20 | 22.71 | $22.65 | 245600 |
| 2022-01-19 | 22.72 | $22.89 | 277400 |
| 2022-01-18 | 22.70 | $23.01 | 279546 |
| 2022-01-14 | 22.67 | $22.95 | 252467 |
| 2022-01-13 | 22.64 | $23.13 | 376640 |
| 2022-01-12 | 22.58 | $23.25 | 578048 |
| 2022-01-11 | 22.51 | $23.10 | 665167 |
| 2022-01-10 | 22.45 | $22.86 | 479713 |
| 2022-01-07 | 22.41 | $22.74 | 319069 |
| 2022-01-06 | 22.37 | $22.62 | 232433 |
| 2022-01-05 | 22.35 | $22.47 | 288103 |
| 2022-01-04 | 22.34 | $22.56 | 183075 |
| 2022-01-03 | 22.31 | $22.59 | 429633 |
| 2021-12-31 | 22.28 | $22.38 | 307333 |
| 2021-12-30 | 22.27 | $22.38 | 260400 |
| 2021-12-29 | 22.26 | $22.53 | 306067 |
| 2021-12-28 | 22.23 | $22.56 | 400767 |
| 2021-12-27 | 22.20 | $22.62 | 367700 |
| 2021-12-23 | 22.15 | $22.50 | 399833 |
| 2021-12-22 | 22.12 | $22.08 | 337874 |
| 2021-12-21 | 22.12 | $22.05 | 318644 |
| 2021-12-20 | 22.13 | $21.81 | 305408 |
| 2021-12-17 | 22.16 | $22.02 | 1.3M |
| 2021-12-16 | 22.18 | $21.99 | 579908 |
| 2021-12-15 | 22.20 | $21.99 | 327636 |
| 2021-12-14 | 22.22 | $21.87 | 364433 |
| 2021-12-13 | 22.26 | $22.53 | 380212 |
| 2021-12-10 | 22.23 | $22.50 | 267300 |
| 2021-12-09 | 22.20 | $22.23 | 226449 |
| 2021-12-08 | 22.20 | $22.26 | 793733 |
| 2021-12-07 | 22.19 | $22.29 | 202200 |
| 2021-12-06 | 22.18 | $22.32 | 212100 |
| 2021-12-03 | 22.16 | $22.20 | 234700 |
| 2021-12-02 | 22.16 | $22.35 | 323642 |
| 2021-12-01 | 22.14 | $21.90 | 252533 |
| 2021-11-30 | 22.17 | $22.08 | 436200 |
| 2021-11-29 | 22.17 | $22.08 | 310740 |
| 2021-11-26 | 22.18 | $21.84 | 309900 |
| 2021-11-24 | 22.22 | $22.05 | 246200 |
| 2021-11-23 | 22.24 | $22.05 | 199000 |
| 2021-11-22 | 22.26 | $22.08 | 262733 |
| 2021-11-19 | 22.28 | $22.11 | 341400 |
| 2021-11-18 | 22.29 | $22.47 | 326100 |
| 2021-11-17 | 22.28 | $22.59 | 533412 |
| 2021-11-16 | 22.24 | $22.32 | 335433 |
| 2021-11-15 | 22.23 | $22.29 | 255037 |
| 2021-11-12 | 22.23 | $22.29 | 105309 |
| 2021-11-11 | 22.22 | $22.35 | 150748 |
| 2021-11-10 | 22.21 | $22.44 | 162733 |
| 2021-11-09 | 22.18 | $22.47 | 122600 |
| 2021-11-08 | 22.15 | $22.59 | 219333 |
| 2021-11-05 | 22.11 | $22.44 | 113167 |
| 2021-11-04 | 22.07 | $22.32 | 155971 |
| 2021-11-03 | 22.05 | $22.20 | 220900 |
| 2021-11-02 | 22.03 | $22.23 | 151100 |
| 2021-11-01 | 22.01 | $22.26 | 129875 |
| 2021-10-29 | 21.99 | $22.11 | 214085 |
| 2021-10-28 | 21.97 | $22.26 | 112997 |
| 2021-10-27 | 21.94 | $22.08 | 120114 |
| 2021-10-26 | 21.93 | $22.14 | 149800 |
| 2021-10-25 | 21.90 | $22.26 | 319507 |
| 2021-10-22 | 21.87 | $22.41 | 113842 |
| 2021-10-21 | 21.81 | $22.32 | 210333 |
| 2021-10-20 | 21.76 | $22.26 | 358135 |
| 2021-10-19 | 21.70 | $22.14 | 287667 |
| 2021-10-18 | 21.66 | $22.05 | 305314 |
| 2021-10-15 | 21.62 | $22.11 | 225134 |
| 2021-10-14 | 21.56 | $21.90 | 293104 |
| 2021-10-13 | 21.53 | $21.81 | 190100 |
| 2021-10-12 | 21.50 | $21.66 | 150076 |
| 2021-10-11 | 21.48 | $21.63 | 174100 |
| 2021-10-08 | 21.47 | $21.66 | 130468 |
| 2021-10-07 | 21.45 | $21.45 | 156970 |
| 2021-10-06 | 21.45 | $21.42 | 180583 |
| 2021-10-05 | 21.45 | $21.27 | 174167 |
| 2021-10-04 | 21.47 | $21.30 | 246443 |
| 2021-10-01 | 21.49 | $21.51 | 308733 |
| 2021-09-30 | 21.48 | $21.18 | 355171 |
| 2021-09-29 | 21.52 | $21.18 | 241848 |
| 2021-09-28 | 21.55 | $21.27 | 278900 |
| 2021-09-27 | 21.58 | $21.54 | 231848 |
| 2021-09-24 | 21.59 | $21.57 | 99800 |
| 2021-09-23 | 21.59 | $21.72 | 241603 |
| 2021-09-22 | 21.57 | $21.63 | 180070 |
| 2021-09-21 | 21.57 | $21.51 | 304304 |
| 2021-09-20 | 21.57 | $21.18 | 359567 |
| 2021-09-17 | 21.61 | $21.30 | 323474 |
| 2021-09-16 | 21.65 | $21.39 | 206667 |
| 2021-09-15 | 21.67 | $21.54 | 371674 |
| 2021-09-14 | 21.69 | $21.33 | 367483 |
| 2021-09-13 | 21.73 | $21.84 | 451337 |
| 2021-09-10 | 21.71 | $21.96 | 251433 |
| 2021-09-09 | 21.69 | $21.93 | 243575 |
| 2021-09-08 | 21.66 | $21.75 | 277800 |
| 2021-09-07 | 21.65 | $21.81 | 305392 |
| 2021-09-03 | 21.64 | $22.05 | 219223 |
| 2021-09-02 | 21.59 | $21.90 | 321435 |
| 2021-09-01 | 21.56 | $21.99 | 270133 |
| 2021-08-31 | 21.52 | $21.99 | 236233 |
| 2021-08-30 | 21.47 | $22.02 | 403702 |
| 2021-08-27 | 21.41 | $21.96 | 315468 |
| 2021-08-26 | 21.35 | $21.72 | 183836 |
| 2021-08-25 | 21.31 | $21.84 | 286978 |
| 2021-08-24 | 21.26 | $21.87 | 807000 |
| 2021-08-23 | 21.19 | $21.66 | 304133 |
| 2021-08-20 | 21.14 | $21.45 | 241638 |
| 2021-08-19 | 21.11 | $21.03 | 316033 |
| 2021-08-18 | 21.12 | $21.45 | 215667 |
| 2021-08-17 | 21.08 | $21.42 | 281367 |
| 2021-08-16 | 21.05 | $21.63 | 138167 |
| 2021-08-13 | 20.99 | $21.75 | 212914 |
| 2021-08-12 | 20.91 | $21.63 | 188600 |
| 2021-08-11 | 20.83 | $21.69 | 173067 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.09
2026-08-07
Close Price
$12.96
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.19
Average
17.83
Maximum
22.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 12.09 | $12.96 | 1.3M |
| 2026-08-06 | 12.00 | $12.72 | 1.1M |
| 2026-08-05 | 11.92 | $12.06 | 935708 |
| 2026-08-04 | 11.91 | $12.13 | 502277 |
| 2026-08-03 | 11.90 | $11.94 | 292200 |
| 2026-07-31 | 11.90 | $11.61 | 391813 |
| 2026-07-30 | 11.94 | $11.71 | 408200 |
| 2026-07-29 | 11.96 | $11.91 | 421132 |
| 2026-07-28 | 11.97 | $12.00 | 452030 |
| 2026-07-27 | 11.98 | $11.78 | 396347 |
| 2026-07-24 | 12.00 | $11.68 | 510200 |
| 2026-07-23 | 12.03 | $11.62 | 381635 |
| 2026-07-22 | 12.06 | $11.85 | 307033 |
| 2026-07-21 | 12.07 | $11.98 | 525900 |
| 2026-07-20 | 12.07 | $12.09 | 650641 |
| 2026-07-17 | 12.05 | $12.15 | 647007 |
| 2026-07-16 | 12.03 | $12.43 | 410214 |
| 2026-07-15 | 11.97 | $12.29 | 504632 |
| 2026-07-14 | 11.93 | $12.15 | 278031 |
| 2026-07-13 | 11.90 | $12.03 | 428400 |
| 2026-07-10 | 11.88 | $12.12 | 314909 |
| 2026-07-09 | 11.85 | $11.84 | 386950 |
| 2026-07-08 | 11.85 | $11.92 | 331778 |
| 2026-07-07 | 11.84 | $12.03 | 342600 |
| 2026-07-06 | 11.82 | $12.03 | 496000 |
| 2026-07-02 | 11.80 | $12.20 | 531720 |
| 2026-07-01 | 11.76 | $12.15 | 652736 |
| 2026-06-30 | 11.73 | $11.94 | 893736 |
| 2026-06-29 | 11.72 | $11.99 | 663341 |
| 2026-06-26 | 11.70 | $11.69 | 652900 |
| 2026-06-25 | 11.71 | $11.41 | 426731 |
| 2026-06-24 | 11.76 | $11.36 | 480702 |
| 2026-06-23 | 11.80 | $11.55 | 708800 |
| 2026-06-22 | 11.84 | $11.42 | 516200 |
| 2026-06-18 | 11.88 | $11.59 | 802300 |
| 2026-06-17 | 11.91 | $11.57 | 594133 |
| 2026-06-16 | 11.94 | $11.86 | 684547 |
| 2026-06-15 | 11.95 | $11.73 | 526024 |
| 2026-06-12 | 11.97 | $12.13 | 529600 |
| 2026-06-11 | 11.95 | $12.03 | 504100 |
| 2026-06-10 | 11.94 | $12.00 | 519639 |
| 2026-06-09 | 11.93 | $11.91 | 533700 |
| 2026-06-08 | 11.94 | $11.87 | 443049 |
| 2026-06-05 | 11.95 | $11.92 | 485811 |
| 2026-06-04 | 11.95 | $12.22 | 554644 |
| 2026-06-03 | 11.93 | $11.81 | 588937 |
| 2026-06-02 | 11.95 | $12.17 | 493946 |
| 2026-06-01 | 11.93 | $12.07 | 1.7M |
| 2026-05-29 | 11.94 | $11.96 | 632333 |
| 2026-05-28 | 11.95 | $11.84 | 770902 |
| 2026-05-27 | 11.98 | $11.87 | 655062 |
| 2026-05-26 | 12.01 | $11.83 | 365415 |
| 2026-05-22 | 12.05 | $11.77 | 531413 |
| 2026-05-21 | 12.09 | $11.80 | 728053 |
| 2026-05-20 | 12.14 | $11.80 | 684213 |
| 2026-05-19 | 12.19 | $11.75 | 591400 |
| 2026-05-18 | 12.24 | $11.79 | 820821 |
| 2026-05-15 | 12.31 | $12.10 | 584920 |
| 2026-05-14 | 12.34 | $12.09 | 303134 |
| 2026-05-13 | 12.38 | $12.00 | 1.1M |
| 2026-05-12 | 12.44 | $12.11 | 582483 |
| 2026-05-11 | 12.48 | $12.10 | 956600 |
| 2026-05-08 | 12.52 | $12.15 | 1.1M |
| 2026-05-07 | 12.56 | $12.21 | 676204 |
| 2026-05-06 | 12.59 | $12.51 | 1.2M |
| 2026-05-05 | 12.59 | $12.16 | 2.1M |
| 2026-05-04 | 12.62 | $12.90 | 1.0M |
| 2026-05-01 | 12.58 | $12.86 | 653136 |
| 2026-04-30 | 12.53 | $12.62 | 958790 |
| 2026-04-29 | 12.50 | $12.57 | 742703 |
| 2026-04-28 | 12.46 | $12.63 | 592723 |
| 2026-04-27 | 12.42 | $12.33 | 597816 |
| 2026-04-24 | 12.39 | $12.31 | 865025 |
| 2026-04-23 | 12.36 | $12.49 | 584129 |
| 2026-04-22 | 12.31 | $12.79 | 603700 |
| 2026-04-21 | 12.23 | $12.68 | 1.1M |
| 2026-04-20 | 12.14 | $13.02 | 1.1M |
| 2026-04-17 | 12.02 | $13.12 | 3.0M |
| 2026-04-16 | 11.88 | $12.71 | 850926 |
| 2026-04-15 | 11.77 | $12.77 | 1.2M |
| 2026-04-14 | 11.64 | $12.41 | 1.8M |
| 2026-04-13 | 11.54 | $12.04 | 796300 |
| 2026-04-10 | 11.48 | $11.97 | 1.1M |
| 2026-04-09 | 11.41 | $11.85 | 1.0M |
| 2026-04-08 | 11.36 | $11.88 | 3.0M |
| 2026-04-07 | 11.30 | $11.79 | 1.7M |
| 2026-04-06 | 11.24 | $11.62 | 774906 |
| 2026-04-02 | 11.21 | $11.39 | 991358 |
| 2026-04-01 | 11.19 | $11.19 | 932433 |
| 2026-03-31 | 11.19 | $11.30 | 1.1M |
| 2026-03-30 | 11.19 | $11.21 | 670846 |
| 2026-03-27 | 11.19 | $10.94 | 593800 |
| 2026-03-26 | 11.23 | $11.14 | 863647 |
| 2026-03-25 | 11.24 | $11.33 | 522433 |
| 2026-03-24 | 11.24 | $11.17 | 500032 |
| 2026-03-23 | 11.26 | $11.34 | 720000 |
| 2026-03-20 | 11.26 | $11.07 | 1.2M |
| 2026-03-19 | 11.29 | $11.25 | 720800 |
| 2026-03-18 | 11.30 | $11.26 | 1.1M |
| 2026-03-17 | 11.32 | $11.17 | 873743 |
| 2026-03-16 | 11.35 | $10.78 | 1.1M |
| 2026-03-13 | 11.43 | $11.10 | 1.5M |
| 2026-03-12 | 11.48 | $11.21 | 1.4M |
| 2026-03-11 | 11.52 | $11.32 | 1.0M |
| 2026-03-10 | 11.56 | $11.32 | 618700 |
| 2026-03-09 | 11.60 | $11.42 | 1.2M |
| 2026-03-06 | 11.64 | $11.46 | 616500 |
| 2026-03-05 | 11.67 | $11.46 | 718700 |
| 2026-03-04 | 11.72 | $11.61 | 556900 |
| 2026-03-03 | 11.74 | $11.42 | 544371 |
| 2026-03-02 | 11.80 | $11.46 | 762313 |
| 2026-02-27 | 11.85 | $11.34 | 661000 |
| 2026-02-26 | 11.92 | $11.67 | 803546 |
| 2026-02-25 | 11.96 | $11.83 | 935769 |
| 2026-02-24 | 11.99 | $11.52 | 801461 |
| 2026-02-23 | 12.05 | $11.34 | 1.4M |
| 2026-02-20 | 12.14 | $11.56 | 1.1M |
| 2026-02-19 | 12.22 | $11.85 | 1.5M |
| 2026-02-18 | 12.27 | $12.03 | 734243 |
| 2026-02-17 | 12.30 | $12.01 | 1.4M |
| 2026-02-13 | 12.35 | $12.14 | 733212 |
| 2026-02-12 | 12.38 | $12.29 | 667725 |
| 2026-02-11 | 12.41 | $12.35 | 678732 |
| 2026-02-10 | 12.42 | $12.32 | 758060 |
| 2026-02-09 | 12.45 | $12.38 | 559425 |
| 2026-02-06 | 12.47 | $12.14 | 853114 |
| 2026-02-05 | 12.52 | $12.13 | 1.6M |
| 2026-02-04 | 12.57 | $12.54 | 1.8M |
| 2026-02-03 | 12.58 | $12.14 | 1.1M |
| 2026-02-02 | 12.63 | $12.24 | 984247 |
| 2026-01-30 | 12.68 | $12.32 | 764525 |
| 2026-01-29 | 12.72 | $12.47 | 576204 |
| 2026-01-28 | 12.75 | $12.43 | 678900 |
| 2026-01-27 | 12.78 | $12.59 | 327400 |
| 2026-01-26 | 12.80 | $12.63 | 813500 |
| 2026-01-23 | 12.82 | $12.86 | 465926 |
| 2026-01-22 | 12.81 | $12.89 | 525519 |
| 2026-01-21 | 12.80 | $12.86 | 529965 |
| 2026-01-20 | 12.79 | $12.67 | 673148 |
| 2026-01-16 | 12.80 | $12.87 | 425901 |
| 2026-01-15 | 12.79 | $13.00 | 563317 |
| 2026-01-14 | 12.77 | $12.87 | 470500 |
| 2026-01-13 | 12.76 | $12.60 | 568700 |
| 2026-01-12 | 12.79 | $12.77 | 421301 |
| 2026-01-09 | 12.80 | $12.91 | 547600 |
| 2026-01-08 | 12.80 | $12.90 | 708366 |
| 2026-01-07 | 12.81 | $12.51 | 943320 |
| 2026-01-06 | 12.85 | $12.77 | 1.0M |
| 2026-01-05 | 12.88 | $12.91 | 752029 |
| 2026-01-02 | 12.90 | $12.72 | 536893 |
| 2025-12-31 | 12.94 | $12.74 | 1.6M |
| 2025-12-30 | 12.99 | $12.84 | 1.0M |
| 2025-12-29 | 13.02 | $12.76 | 905726 |
| 2025-12-26 | 13.08 | $12.79 | 564100 |
| 2025-12-24 | 13.13 | $12.70 | 371010 |
| 2025-12-23 | 13.19 | $12.64 | 925430 |
| 2025-12-22 | 13.27 | $12.79 | 936000 |
| 2025-12-19 | 13.33 | $12.80 | 2.1M |
| 2025-12-18 | 13.40 | $12.83 | 1.2M |
| 2025-12-17 | 13.46 | $12.91 | 1.3M |
| 2025-12-16 | 13.52 | $12.90 | 1.0M |
| 2025-12-15 | 13.59 | $12.88 | 1.4M |
| 2025-12-12 | 13.65 | $13.59 | 862833 |
| 2025-12-11 | 13.66 | $13.76 | 976533 |
| 2025-12-10 | 13.64 | $13.78 | 633445 |
| 2025-12-09 | 13.62 | $13.78 | 626400 |
| 2025-12-08 | 13.60 | $13.65 | 481735 |
| 2025-12-05 | 13.59 | $13.65 | 579500 |
| 2025-12-04 | 13.59 | $13.58 | 801236 |
| 2025-12-03 | 13.59 | $13.69 | 398149 |
| 2025-12-02 | 13.58 | $13.60 | 526576 |
| 2025-12-01 | 13.58 | $13.75 | 599780 |
| 2025-11-28 | 13.56 | $13.80 | 396223 |
| 2025-11-26 | 13.54 | $13.73 | 371636 |
| 2025-11-25 | 13.53 | $13.63 | 424403 |
| 2025-11-24 | 13.53 | $13.61 | 813107 |
| 2025-11-21 | 13.54 | $13.47 | 984500 |
| 2025-11-20 | 13.56 | $13.19 | 758843 |
| 2025-11-19 | 13.61 | $13.32 | 816601 |
| 2025-11-18 | 13.66 | $13.33 | 794500 |
| 2025-11-17 | 13.70 | $13.33 | 760936 |
| 2025-11-14 | 13.75 | $13.61 | 454800 |
| 2025-11-13 | 13.76 | $13.69 | 415715 |
| 2025-11-12 | 13.76 | $13.68 | 521100 |
| 2025-11-11 | 13.77 | $13.67 | 477222 |
| 2025-11-10 | 13.77 | $13.56 | 483800 |
| 2025-11-07 | 13.77 | $13.66 | 555000 |
| 2025-11-06 | 13.77 | $13.50 | 545642 |
| 2025-11-05 | 13.77 | $13.77 | 645000 |
| 2025-11-04 | 13.74 | $13.70 | 702700 |
| 2025-11-03 | 13.71 | $13.84 | 517040 |
| 2025-10-31 | 13.67 | $13.94 | 688942 |
| 2025-10-30 | 13.61 | $13.83 | 664669 |
| 2025-10-29 | 13.56 | $14.02 | 797460 |
| 2025-10-28 | 13.48 | $14.19 | 841864 |
| 2025-10-27 | 13.39 | $14.20 | 1.4M |
| 2025-10-24 | 13.28 | $14.03 | 734100 |
| 2025-10-23 | 13.19 | $14.02 | 906195 |
| 2025-10-22 | 13.10 | $13.88 | 1.6M |
| 2025-10-21 | 13.01 | $13.86 | 2.2M |
| 2025-10-20 | 12.92 | $13.24 | 561867 |
| 2025-10-17 | 12.89 | $13.05 | 816800 |
| 2025-10-16 | 12.88 | $12.78 | 1.1M |
| 2025-10-15 | 12.90 | $13.18 | 707100 |
| 2025-10-14 | 12.88 | $13.05 | 511300 |
| 2025-10-13 | 12.88 | $12.92 | 698000 |
| 2025-10-10 | 12.89 | $12.60 | 1.0M |
| 2025-10-09 | 12.93 | $12.56 | 734200 |
| 2025-10-08 | 12.99 | $12.65 | 568800 |
| 2025-10-07 | 13.04 | $12.59 | 927800 |
| 2025-10-06 | 13.10 | $12.80 | 700684 |
| 2025-10-03 | 13.15 | $12.94 | 706617 |
| 2025-10-02 | 13.19 | $13.14 | 987639 |
| 2025-10-01 | 13.22 | $12.97 | 1.0M |
| 2025-09-30 | 13.26 | $13.05 | 858600 |
| 2025-09-29 | 13.30 | $13.06 | 1.4M |
| 2025-09-26 | 13.35 | $13.06 | 734800 |
| 2025-09-25 | 13.40 | $13.05 | 1.1M |
| 2025-09-24 | 13.45 | $12.96 | 1.0M |
| 2025-09-23 | 13.52 | $12.95 | 726700 |
| 2025-09-22 | 13.59 | $13.14 | 1.1M |
| 2025-09-19 | 13.65 | $13.39 | 699900 |
| 2025-09-18 | 13.68 | $13.42 | 1.2M |
| 2025-09-17 | 13.71 | $13.41 | 668385 |
| 2025-09-16 | 13.75 | $13.32 | 877107 |
| 2025-09-15 | 13.79 | $13.24 | 1.4M |
| 2025-09-12 | 13.85 | $13.79 | 914700 |
| 2025-09-11 | 13.85 | $13.85 | 365500 |
| 2025-09-10 | 13.84 | $13.74 | 424398 |
| 2025-09-09 | 13.84 | $13.81 | 444000 |
| 2025-09-08 | 13.84 | $14.02 | 393713 |
| 2025-09-05 | 13.81 | $13.97 | 387217 |
| 2025-09-04 | 13.78 | $13.83 | 334500 |
| 2025-09-03 | 13.77 | $13.88 | 617165 |
| 2025-09-02 | 13.75 | $13.90 | 325000 |
| 2025-08-29 | 13.72 | $14.00 | 414423 |
| 2025-08-28 | 13.68 | $13.93 | 300500 |
| 2025-08-27 | 13.65 | $13.93 | 321700 |
| 2025-08-26 | 13.62 | $13.80 | 447100 |
| 2025-08-25 | 13.60 | $13.65 | 432700 |
| 2025-08-22 | 13.60 | $13.75 | 302900 |
| 2025-08-21 | 13.59 | $13.64 | 366392 |
| 2025-08-20 | 13.60 | $13.65 | 570252 |
| 2025-08-19 | 13.60 | $13.73 | 781000 |
| 2025-08-18 | 13.61 | $13.66 | 536700 |
| 2025-08-15 | 13.62 | $13.49 | 652538 |
| 2025-08-14 | 13.65 | $13.61 | 943035 |
| 2025-08-13 | 13.68 | $13.70 | 532100 |
| 2025-08-12 | 13.70 | $13.58 | 589800 |
| 2025-08-11 | 13.73 | $13.46 | 618620 |
| 2025-08-08 | 13.79 | $13.40 | 648111 |
| 2025-08-07 | 13.85 | $13.29 | 711414 |
| 2025-08-06 | 13.93 | $13.36 | 738722 |
| 2025-08-05 | 14.01 | $13.28 | 1.3M |
| 2025-08-04 | 14.09 | $13.51 | 482478 |
| 2025-08-01 | 14.16 | $13.56 | 760634 |
| 2025-07-31 | 14.23 | $13.83 | 561261 |
| 2025-07-30 | 14.27 | $13.91 | 443535 |
| 2025-07-29 | 14.30 | $14.04 | 517000 |
| 2025-07-28 | 14.32 | $14.17 | 355500 |
| 2025-07-25 | 14.32 | $14.46 | 392000 |
| 2025-07-24 | 14.29 | $14.33 | 713425 |
| 2025-07-23 | 14.27 | $14.41 | 624659 |
| 2025-07-22 | 14.23 | $14.22 | 654835 |
| 2025-07-21 | 14.22 | $14.09 | 654638 |
| 2025-07-18 | 14.21 | $14.26 | 890900 |
| 2025-07-17 | 14.18 | $14.68 | 744517 |
| 2025-07-16 | 14.11 | $14.61 | 470100 |
| 2025-07-15 | 14.05 | $14.45 | 660845 |
| 2025-07-14 | 13.99 | $14.48 | 395840 |
| 2025-07-11 | 13.94 | $14.41 | 493407 |
| 2025-07-10 | 13.89 | $14.37 | 594753 |
| 2025-07-09 | 13.85 | $14.13 | 485276 |
| 2025-07-08 | 13.83 | $14.11 | 786700 |
| 2025-07-07 | 13.81 | $13.85 | 799400 |
| 2025-07-03 | 13.82 | $14.07 | 320021 |
| 2025-07-02 | 13.81 | $13.92 | 752401 |
| 2025-07-01 | 13.81 | $13.75 | 1.1M |
| 2025-06-30 | 13.84 | $13.66 | 845609 |
| 2025-06-27 | 13.88 | $13.56 | 723400 |
| 2025-06-26 | 13.93 | $13.56 | 1.5M |
| 2025-06-25 | 13.99 | $13.56 | 632727 |
| 2025-06-24 | 14.05 | $13.64 | 930200 |
| 2025-06-23 | 14.10 | $13.56 | 654635 |
| 2025-06-20 | 14.17 | $13.71 | 493000 |
| 2025-06-18 | 14.22 | $13.79 | 517229 |
| 2025-06-17 | 14.27 | $13.69 | 790534 |
| 2025-06-16 | 14.33 | $13.68 | 803500 |
| 2025-06-13 | 14.40 | $14.35 | 496423 |
| 2025-06-12 | 14.40 | $14.59 | 345100 |
| 2025-06-11 | 14.38 | $14.55 | 500150 |
| 2025-06-10 | 14.35 | $14.49 | 416696 |
| 2025-06-09 | 14.34 | $14.45 | 459500 |
| 2025-06-06 | 14.32 | $14.33 | 492302 |
| 2025-06-05 | 14.31 | $14.10 | 753823 |
| 2025-06-04 | 14.32 | $14.07 | 1.0M |
| 2025-06-03 | 14.33 | $14.50 | 541900 |
| 2025-06-02 | 14.29 | $14.41 | 378000 |
| 2025-05-30 | 14.26 | $14.63 | 394946 |
| 2025-05-29 | 14.20 | $14.65 | 720026 |
| 2025-05-28 | 14.14 | $14.46 | 368208 |
| 2025-05-27 | 14.09 | $14.39 | 411800 |
| 2025-05-23 | 14.06 | $14.10 | 312400 |
| 2025-05-22 | 14.05 | $14.03 | 271814 |
| 2025-05-21 | 14.06 | $14.12 | 374100 |
| 2025-05-20 | 14.06 | $14.42 | 242500 |
| 2025-05-19 | 14.02 | $14.45 | 554500 |
| 2025-05-16 | 13.99 | $14.34 | 451422 |
| 2025-05-15 | 13.96 | $14.14 | 445628 |
| 2025-05-14 | 13.95 | $14.19 | 597893 |
| 2025-05-13 | 13.94 | $14.24 | 1.2M |
| 2025-05-12 | 13.92 | $14.02 | 654600 |
| 2025-05-09 | 13.92 | $13.79 | 367700 |
| 2025-05-08 | 13.94 | $13.66 | 756465 |
| 2025-05-07 | 13.98 | $13.34 | 650712 |
| 2025-05-06 | 14.04 | $13.43 | 810000 |
| 2025-05-05 | 14.09 | $13.42 | 1.1M |
| 2025-05-02 | 14.15 | $13.59 | 997461 |
| 2025-05-01 | 14.19 | $13.27 | 2.1M |
| 2025-04-30 | 14.28 | $14.40 | 550548 |
| 2025-04-29 | 14.27 | $14.62 | 534900 |
| 2025-04-28 | 14.23 | $14.89 | 376900 |
| 2025-04-25 | 14.18 | $14.68 | 385170 |
| 2025-04-24 | 14.14 | $14.57 | 334100 |
| 2025-04-23 | 14.13 | $14.42 | 412426 |
| 2025-04-22 | 14.13 | $14.23 | 500200 |
| 2025-04-21 | 14.16 | $14.08 | 548687 |
| 2025-04-17 | 14.22 | $14.35 | 810404 |
| 2025-04-16 | 14.25 | $13.98 | 781994 |
| 2025-04-15 | 14.32 | $14.17 | 936972 |
| 2025-04-14 | 14.39 | $13.85 | 557021 |
| 2025-04-11 | 14.49 | $13.57 | 1.0M |
| 2025-04-10 | 14.63 | $13.55 | 1.1M |
| 2025-04-09 | 14.79 | $13.90 | 1.3M |
| 2025-04-08 | 14.91 | $12.94 | 1.6M |
| 2025-04-07 | 15.14 | $13.25 | 1.7M |
| 2025-04-04 | 15.36 | $13.89 | 2.4M |
| 2025-04-03 | 15.53 | $15.03 | 683425 |
| 2025-04-02 | 15.59 | $15.32 | 648800 |
| 2025-04-01 | 15.62 | $15.42 | 1.0M |
| 2025-03-31 | 15.65 | $15.36 | 765900 |
| 2025-03-28 | 15.69 | $15.50 | 626610 |
| 2025-03-27 | 15.72 | $15.61 | 754859 |
| 2025-03-26 | 15.74 | $15.78 | 447826 |
| 2025-03-25 | 15.74 | $15.73 | 618506 |
| 2025-03-24 | 15.75 | $15.63 | 592176 |
| 2025-03-21 | 15.77 | $15.62 | 824700 |
| 2025-03-20 | 15.80 | $15.69 | 591807 |
| 2025-03-19 | 15.82 | $15.73 | 814100 |
| 2025-03-18 | 15.83 | $15.75 | 767930 |
| 2025-03-17 | 15.85 | $15.45 | 1.1M |
| 2025-03-14 | 15.90 | $15.75 | 1.1M |
| 2025-03-13 | 15.91 | $15.56 | 1.7M |
| 2025-03-12 | 15.95 | $15.73 | 920739 |
| 2025-03-11 | 15.97 | $15.69 | 1.4M |
| 2025-03-10 | 15.99 | $15.97 | 1.0M |
| 2025-03-07 | 15.98 | $16.11 | 936821 |
| 2025-03-06 | 15.96 | $15.98 | 859120 |
| 2025-03-05 | 15.95 | $16.01 | 1.3M |
| 2025-03-04 | 15.93 | $16.12 | 2.6M |
| 2025-03-03 | 15.90 | $15.95 | 810224 |
| 2025-02-28 | 15.89 | $16.12 | 811685 |
| 2025-02-27 | 15.86 | $15.98 | 896400 |
| 2025-02-26 | 15.84 | $15.92 | 719609 |
| 2025-02-25 | 15.83 | $15.92 | 694517 |
| 2025-02-24 | 15.82 | $15.91 | 676109 |
| 2025-02-21 | 15.81 | $16.03 | 509844 |
| 2025-02-20 | 15.78 | $16.08 | 684651 |
| 2025-02-19 | 15.75 | $16.09 | 665844 |
| 2025-02-18 | 15.71 | $15.95 | 734000 |
| 2025-02-14 | 15.69 | $15.78 | 515842 |
| 2025-02-13 | 15.68 | $15.68 | 484300 |
| 2025-02-12 | 15.68 | $15.72 | 520808 |
| 2025-02-11 | 15.68 | $15.59 | 497800 |
| 2025-02-10 | 15.68 | $15.47 | 620600 |
| 2025-02-07 | 15.69 | $15.48 | 886241 |
| 2025-02-06 | 15.70 | $15.55 | 745376 |
| 2025-02-05 | 15.70 | $15.78 | 955200 |
| 2025-02-04 | 15.68 | $15.51 | 1.7M |
| 2025-02-03 | 15.68 | $15.95 | 819680 |
| 2025-01-31 | 15.64 | $16.00 | 811348 |
| 2025-01-30 | 15.59 | $15.84 | 356800 |
| 2025-01-29 | 15.55 | $15.66 | 572605 |
| 2025-01-28 | 15.52 | $15.91 | 441100 |
| 2025-01-27 | 15.47 | $15.81 | 500200 |
| 2025-01-24 | 15.43 | $15.67 | 407818 |
| 2025-01-23 | 15.39 | $15.64 | 412237 |
| 2025-01-22 | 15.36 | $15.59 | 468500 |
| 2025-01-21 | 15.33 | $15.72 | 1.0M |
| 2025-01-17 | 15.28 | $15.68 | 592513 |
| 2025-01-16 | 15.24 | $15.68 | 390515 |
| 2025-01-15 | 15.19 | $15.44 | 484155 |
| 2025-01-14 | 15.17 | $15.27 | 493000 |
| 2025-01-13 | 15.17 | $15.07 | 424902 |
| 2025-01-10 | 15.20 | $14.96 | 643813 |
| 2025-01-08 | 15.24 | $15.04 | 453325 |
| 2025-01-07 | 15.28 | $15.08 | 530020 |
| 2025-01-06 | 15.32 | $15.19 | 575052 |
| 2025-01-03 | 15.36 | $15.32 | 400722 |
| 2025-01-02 | 15.39 | $15.31 | 651300 |
| 2024-12-31 | 15.43 | $15.28 | 1.7M |
| 2024-12-30 | 15.47 | $15.21 | 1.1M |
| 2024-12-27 | 15.53 | $15.26 | 763714 |
| 2024-12-26 | 15.58 | $15.21 | 925906 |
| 2024-12-24 | 15.65 | $15.24 | 541900 |
| 2024-12-23 | 15.71 | $14.99 | 1.9M |
| 2024-12-20 | 15.81 | $15.18 | 3.2M |
| 2024-12-19 | 15.88 | $15.18 | 1.5M |
| 2024-12-18 | 15.96 | $15.09 | 1.6M |
| 2024-12-17 | 16.05 | $15.33 | 1.8M |
| 2024-12-16 | 16.13 | $15.37 | 1.6M |
| 2024-12-13 | 16.20 | $16.04 | 1.4M |
| 2024-12-12 | 16.20 | $16.23 | 522412 |
| 2024-12-11 | 16.19 | $16.13 | 715200 |
| 2024-12-10 | 16.19 | $16.33 | 724540 |
| 2024-12-09 | 16.16 | $16.37 | 429238 |
| 2024-12-06 | 16.14 | $16.34 | 480811 |
| 2024-12-05 | 16.11 | $16.28 | 455100 |
| 2024-12-04 | 16.08 | $16.37 | 527502 |
| 2024-12-03 | 16.05 | $16.21 | 835061 |
| 2024-12-02 | 16.02 | $16.47 | 1.0M |
| 2024-11-29 | 15.97 | $16.34 | 285025 |
| 2024-11-27 | 15.93 | $16.28 | 678845 |
| 2024-11-26 | 15.90 | $16.00 | 470705 |
| 2024-11-25 | 15.90 | $16.02 | 991952 |
| 2024-11-22 | 15.89 | $15.85 | 610100 |
| 2024-11-21 | 15.90 | $15.56 | 1.1M |
| 2024-11-20 | 15.95 | $15.68 | 996110 |
| 2024-11-19 | 15.98 | $15.61 | 1.8M |
| 2024-11-18 | 16.03 | $16.15 | 676295 |
| 2024-11-15 | 16.02 | $16.03 | 359200 |
| 2024-11-14 | 16.03 | $16.04 | 418146 |
| 2024-11-13 | 16.05 | $15.98 | 354277 |
| 2024-11-12 | 16.07 | $15.97 | 709332 |
| 2024-11-11 | 16.09 | $16.01 | 525200 |
| 2024-11-08 | 16.11 | $16.07 | 563555 |
| 2024-11-07 | 16.13 | $15.95 | 630447 |
| 2024-11-06 | 16.15 | $15.96 | 668329 |
| 2024-11-05 | 16.19 | $15.65 | 502100 |
| 2024-11-04 | 16.25 | $15.59 | 1.0M |
| 2024-11-01 | 16.32 | $15.96 | 601500 |
| 2024-10-31 | 16.36 | $16.22 | 297505 |
| 2024-10-30 | 16.38 | $16.39 | 303600 |
| 2024-10-29 | 16.38 | $16.20 | 255722 |
| 2024-10-28 | 16.39 | $16.45 | 322512 |
| 2024-10-25 | 16.39 | $16.35 | 628500 |
| 2024-10-24 | 16.39 | $16.32 | 543000 |
| 2024-10-23 | 16.40 | $16.10 | 740600 |
| 2024-10-22 | 16.42 | $16.24 | 642578 |
| 2024-10-21 | 16.43 | $16.61 | 459000 |
| 2024-10-18 | 16.40 | $16.62 | 357811 |
| 2024-10-17 | 16.37 | $16.58 | 339400 |
| 2024-10-16 | 16.34 | $16.55 | 374833 |
| 2024-10-15 | 16.31 | $16.37 | 619935 |
| 2024-10-14 | 16.30 | $16.39 | 416344 |
| 2024-10-11 | 16.28 | $16.34 | 726933 |
| 2024-10-10 | 16.26 | $16.30 | 580304 |
| 2024-10-09 | 16.26 | $16.40 | 570000 |
| 2024-10-08 | 16.24 | $16.40 | 522750 |
| 2024-10-07 | 16.22 | $16.33 | 524918 |
| 2024-10-04 | 16.21 | $16.38 | 725737 |
| 2024-10-03 | 16.19 | $16.39 | 626500 |
| 2024-10-02 | 16.18 | $16.36 | 630100 |
| 2024-10-01 | 16.17 | $16.28 | 1.1M |
| 2024-09-30 | 16.18 | $16.31 | 932837 |
| 2024-09-27 | 16.18 | $16.35 | 856609 |
| 2024-09-26 | 16.19 | $16.11 | 721200 |
| 2024-09-25 | 16.22 | $15.90 | 837300 |
| 2024-09-24 | 16.28 | $16.00 | 575934 |
| 2024-09-23 | 16.33 | $16.02 | 624496 |
| 2024-09-20 | 16.38 | $15.95 | 561303 |
| 2024-09-19 | 16.45 | $16.00 | 807100 |
| 2024-09-18 | 16.51 | $16.09 | 755929 |
| 2024-09-17 | 16.58 | $15.93 | 1.3M |
| 2024-09-16 | 16.66 | $16.11 | 744343 |
| 2024-09-13 | 16.72 | $16.54 | 508200 |
| 2024-09-12 | 16.75 | $16.41 | 566912 |
| 2024-09-11 | 16.79 | $16.25 | 924016 |
| 2024-09-10 | 16.85 | $16.41 | 759424 |
| 2024-09-09 | 16.89 | $16.56 | 592100 |
| 2024-09-06 | 16.91 | $16.62 | 512700 |
| 2024-09-05 | 16.93 | $16.91 | 425226 |
| 2024-09-04 | 16.91 | $16.93 | 355161 |
| 2024-09-03 | 16.89 | $17.04 | 470344 |
| 2024-08-30 | 16.85 | $17.13 | 457500 |
| 2024-08-29 | 16.80 | $17.01 | 486113 |
| 2024-08-28 | 16.76 | $16.94 | 486327 |
| 2024-08-27 | 16.74 | $17.05 | 496239 |
| 2024-08-26 | 16.70 | $16.99 | 685923 |
| 2024-08-23 | 16.69 | $17.02 | 356641 |
| 2024-08-22 | 16.67 | $16.97 | 512600 |
| 2024-08-21 | 16.67 | $17.01 | 489349 |
| 2024-08-20 | 16.66 | $16.88 | 611317 |
| 2024-08-19 | 16.67 | $16.88 | 892604 |
| 2024-08-16 | 16.69 | $16.79 | 640171 |
| 2024-08-15 | 16.72 | $16.82 | 631000 |
| 2024-08-14 | 16.76 | $16.49 | 604800 |
| 2024-08-13 | 16.83 | $16.33 | 619200 |
| 2024-08-12 | 16.92 | $16.15 | 532600 |
| 2024-08-09 | 17.05 | $16.10 | 701605 |
| 2024-08-08 | 17.19 | $16.19 | 636400 |
| 2024-08-07 | 17.33 | $16.02 | 1.0M |
| 2024-08-06 | 17.50 | $16.12 | 1.2M |
| 2024-08-05 | 17.67 | $15.72 | 2.1M |
| 2024-08-02 | 17.90 | $16.51 | 1.8M |
| 2024-08-01 | 18.06 | $17.30 | 1.8M |
| 2024-07-31 | 18.16 | $18.03 | 1.1M |
| 2024-07-30 | 18.18 | $18.15 | 1.2M |
| 2024-07-29 | 18.20 | $18.36 | 821600 |
| 2024-07-26 | 18.20 | $18.41 | 720931 |
| 2024-07-25 | 18.20 | $18.11 | 1.4M |
| 2024-07-24 | 18.23 | $17.90 | 869133 |
| 2024-07-23 | 18.28 | $17.97 | 1.0M |
| 2024-07-22 | 18.33 | $17.95 | 822908 |
| 2024-07-19 | 18.39 | $17.67 | 824315 |
| 2024-07-18 | 18.48 | $17.73 | 1.1M |
| 2024-07-17 | 18.57 | $17.98 | 2.1M |
| 2024-07-16 | 18.64 | $18.27 | 985300 |
| 2024-07-15 | 18.69 | $18.51 | 534012 |
| 2024-07-12 | 18.71 | $18.55 | 591221 |
| 2024-07-11 | 18.74 | $18.60 | 553500 |
| 2024-07-10 | 18.77 | $18.61 | 423530 |
| 2024-07-09 | 18.80 | $18.57 | 641824 |
| 2024-07-08 | 18.84 | $18.73 | 836224 |
| 2024-07-05 | 18.87 | $18.74 | 678212 |
| 2024-07-03 | 18.91 | $18.79 | 389200 |
| 2024-07-02 | 18.94 | $18.79 | 439525 |
| 2024-07-01 | 18.98 | $18.68 | 549378 |
| 2024-06-28 | 19.03 | $18.81 | 721500 |
| 2024-06-27 | 19.07 | $18.82 | 684103 |
| 2024-06-26 | 19.12 | $18.61 | 581000 |
| 2024-06-25 | 19.18 | $18.67 | 461027 |
| 2024-06-24 | 19.25 | $18.86 | 469300 |
| 2024-06-21 | 19.29 | $18.90 | 530400 |
| 2024-06-20 | 19.34 | $18.99 | 532342 |
| 2024-06-18 | 19.37 | $18.92 | 304223 |
| 2024-06-17 | 19.42 | $19.01 | 732734 |
| 2024-06-14 | 19.46 | $18.93 | 536400 |
| 2024-06-13 | 19.50 | $19.45 | 513549 |
| 2024-06-12 | 19.50 | $19.50 | 427729 |
| 2024-06-11 | 19.49 | $19.54 | 490000 |
| 2024-06-10 | 19.48 | $19.62 | 464036 |
| 2024-06-07 | 19.46 | $19.75 | 379414 |
| 2024-06-06 | 19.42 | $19.53 | 853600 |
| 2024-06-05 | 19.40 | $19.72 | 462500 |
| 2024-06-04 | 19.37 | $19.62 | 358400 |
| 2024-06-03 | 19.33 | $19.67 | 800752 |
| 2024-05-31 | 19.30 | $19.52 | 778824 |
| 2024-05-30 | 19.27 | $19.49 | 793392 |
| 2024-05-29 | 19.25 | $19.46 | 647265 |
| 2024-05-28 | 19.23 | $19.23 | 377700 |
| 2024-05-24 | 19.24 | $19.18 | 337817 |
| 2024-05-23 | 19.25 | $18.95 | 378603 |
| 2024-05-22 | 19.29 | $19.05 | 579048 |
| 2024-05-21 | 19.32 | $19.22 | 653104 |
| 2024-05-20 | 19.34 | $19.36 | 474243 |
| 2024-05-17 | 19.34 | $19.37 | 414605 |
| 2024-05-16 | 19.35 | $19.38 | 437935 |
| 2024-05-15 | 19.36 | $19.24 | 591322 |
| 2024-05-14 | 19.38 | $19.47 | 673311 |
| 2024-05-13 | 19.37 | $19.30 | 609887 |
| 2024-05-10 | 19.39 | $19.32 | 480160 |
| 2024-05-09 | 19.40 | $19.20 | 547100 |
| 2024-05-08 | 19.42 | $19.13 | 353601 |
| 2024-05-07 | 19.45 | $19.18 | 529600 |
| 2024-05-06 | 19.48 | $19.20 | 576350 |
| 2024-05-03 | 19.51 | $19.30 | 602100 |
| 2024-05-02 | 19.53 | $19.29 | 585825 |
| 2024-05-01 | 19.55 | $19.50 | 731999 |
| 2024-04-30 | 19.55 | $19.16 | 987115 |
| 2024-04-29 | 19.58 | $19.87 | 495629 |
| 2024-04-26 | 19.55 | $19.83 | 402700 |
| 2024-04-25 | 19.51 | $19.67 | 330192 |
| 2024-04-24 | 19.49 | $19.69 | 364300 |
| 2024-04-23 | 19.47 | $19.64 | 744717 |
| 2024-04-22 | 19.45 | $19.60 | 497872 |
| 2024-04-19 | 19.44 | $19.74 | 509423 |
| 2024-04-18 | 19.41 | $19.48 | 360300 |
| 2024-04-17 | 19.40 | $19.43 | 243018 |
| 2024-04-16 | 19.39 | $19.29 | 417367 |
| 2024-04-15 | 19.40 | $19.23 | 415400 |
| 2024-04-12 | 19.41 | $19.27 | 357700 |
| 2024-04-11 | 19.42 | $19.48 | 609600 |
| 2024-04-10 | 19.41 | $19.43 | 500531 |
| 2024-04-09 | 19.41 | $19.48 | 392800 |
| 2024-04-08 | 19.40 | $19.52 | 659611 |
| 2024-04-05 | 19.40 | $19.45 | 324600 |
| 2024-04-04 | 19.39 | $19.32 | 333505 |
| 2024-04-03 | 19.41 | $19.42 | 493600 |
| 2024-04-02 | 19.41 | $19.49 | 688500 |
| 2024-04-01 | 19.41 | $19.32 | 662700 |
| 2024-03-28 | 19.42 | $19.66 | 769800 |
| 2024-03-27 | 19.41 | $19.50 | 499634 |
| 2024-03-26 | 19.41 | $19.41 | 511800 |
| 2024-03-25 | 19.42 | $19.37 | 787600 |
| 2024-03-22 | 19.44 | $19.26 | 274800 |
| 2024-03-21 | 19.47 | $19.35 | 419102 |
| 2024-03-20 | 19.50 | $19.28 | 358800 |
| 2024-03-19 | 19.54 | $19.17 | 459377 |
| 2024-03-18 | 19.59 | $19.03 | 673346 |
| 2024-03-15 | 19.66 | $19.20 | 686400 |
| 2024-03-14 | 19.73 | $19.10 | 781134 |
| 2024-03-13 | 19.80 | $19.70 | 998139 |
| 2024-03-12 | 19.82 | $19.93 | 547000 |
| 2024-03-11 | 19.81 | $19.87 | 612399 |
| 2024-03-08 | 19.81 | $19.72 | 528700 |
| 2024-03-07 | 19.83 | $19.73 | 555300 |
| 2024-03-06 | 19.84 | $19.66 | 675982 |
| 2024-03-05 | 19.86 | $19.49 | 448300 |
| 2024-03-04 | 19.90 | $19.52 | 774402 |
| 2024-03-01 | 19.93 | $19.67 | 819505 |
| 2024-02-29 | 19.95 | $19.95 | 598038 |
| 2024-02-28 | 19.95 | $19.73 | 475073 |
| 2024-02-27 | 19.98 | $19.98 | 509800 |
| 2024-02-26 | 19.99 | $19.93 | 717828 |
| 2024-02-23 | 20.01 | $20.15 | 802800 |
| 2024-02-22 | 20.02 | $20.14 | 510928 |
| 2024-02-21 | 20.04 | $19.96 | 511400 |
| 2024-02-20 | 20.08 | $20.11 | 550522 |
| 2024-02-16 | 20.11 | $20.23 | 1.2M |
| 2024-02-15 | 20.14 | $20.09 | 1.3M |
| 2024-02-14 | 20.18 | $19.93 | 771717 |
| 2024-02-13 | 20.25 | $19.84 | 545700 |
| 2024-02-12 | 20.33 | $20.06 | 514433 |
| 2024-02-09 | 20.40 | $19.73 | 577250 |
| 2024-02-08 | 20.50 | $19.68 | 841644 |
| 2024-02-07 | 20.62 | $19.60 | 790132 |
| 2024-02-06 | 20.75 | $19.65 | 745459 |
| 2024-02-05 | 20.89 | $19.52 | 981500 |
| 2024-02-02 | 21.04 | $19.71 | 1.6M |
| 2024-02-01 | 21.18 | $19.52 | 4.3M |
| 2024-01-31 | 21.34 | $21.18 | 794200 |
| 2024-01-30 | 21.34 | $21.48 | 333400 |
| 2024-01-29 | 21.31 | $21.39 | 630713 |
| 2024-01-26 | 21.28 | $21.54 | 410351 |
| 2024-01-25 | 21.24 | $21.49 | 408725 |
| 2024-01-24 | 21.19 | $21.38 | 386209 |
| 2024-01-23 | 21.15 | $21.51 | 404426 |
| 2024-01-22 | 21.10 | $21.41 | 544166 |
| 2024-01-19 | 21.04 | $21.37 | 508515 |
| 2024-01-18 | 20.99 | $21.34 | 566000 |
| 2024-01-17 | 20.93 | $21.36 | 1.0M |
| 2024-01-16 | 20.87 | $21.14 | 496215 |
| 2024-01-12 | 20.82 | $21.26 | 480200 |
| 2024-01-11 | 20.75 | $21.18 | 582982 |
| 2024-01-10 | 20.69 | $21.22 | 582418 |
| 2024-01-09 | 20.63 | $21.00 | 536202 |
| 2024-01-08 | 20.58 | $20.99 | 720519 |
| 2024-01-05 | 20.53 | $20.91 | 565900 |
| 2024-01-04 | 20.48 | $21.01 | 894410 |
| 2024-01-03 | 20.42 | $20.47 | 496940 |
| 2024-01-02 | 20.40 | $20.40 | 1.1M |
| 2023-12-29 | 20.40 | $20.42 | 754500 |
| 2023-12-28 | 20.38 | $20.73 | 499500 |
| 2023-12-27 | 20.34 | $20.65 | 546800 |
| 2023-12-26 | 20.30 | $20.53 | 407364 |
| 2023-12-22 | 20.26 | $20.43 | 452200 |
| 2023-12-21 | 20.24 | $20.32 | 569482 |
| 2023-12-20 | 20.22 | $20.21 | 492007 |
| 2023-12-19 | 20.22 | $20.28 | 471700 |
| 2023-12-18 | 20.20 | $20.30 | 640987 |
| 2023-12-15 | 20.18 | $20.15 | 803400 |
| 2023-12-14 | 20.17 | $20.11 | 1.1M |
| 2023-12-13 | 20.17 | $20.60 | 781831 |
| 2023-12-12 | 20.12 | $20.46 | 611256 |
| 2023-12-11 | 20.07 | $20.40 | 455531 |
| 2023-12-08 | 20.03 | $20.37 | 663126 |
| 2023-12-07 | 19.99 | $20.22 | 690158 |
| 2023-12-06 | 19.96 | $20.01 | 562822 |
| 2023-12-05 | 19.94 | $19.99 | 778200 |
| 2023-12-04 | 19.93 | $20.07 | 962440 |
| 2023-12-01 | 19.91 | $20.00 | 1.0M |
| 2023-11-30 | 19.89 | $20.00 | 975207 |
| 2023-11-29 | 19.87 | $19.90 | 845468 |
| 2023-11-28 | 19.85 | $20.02 | 961938 |
| 2023-11-27 | 19.82 | $20.03 | 1.5M |
| 2023-11-24 | 19.78 | $20.02 | 1.0M |
| 2023-11-22 | 19.73 | $19.94 | 962735 |
| 2023-11-21 | 19.69 | $19.78 | 497603 |
| 2023-11-20 | 19.66 | $19.87 | 606311 |
| 2023-11-17 | 19.61 | $19.92 | 819250 |
| 2023-11-16 | 19.56 | $19.84 | 595600 |
| 2023-11-15 | 19.51 | $19.93 | 594200 |
| 2023-11-14 | 19.45 | $19.86 | 1.0M |
| 2023-11-13 | 19.39 | $19.84 | 433023 |
| 2023-11-10 | 19.34 | $19.73 | 378518 |
| 2023-11-09 | 19.30 | $19.59 | 312400 |
| 2023-11-08 | 19.27 | $19.53 | 322136 |
| 2023-11-07 | 19.24 | $19.51 | 569100 |
| 2023-11-06 | 19.22 | $19.61 | 658000 |
| 2023-11-03 | 19.19 | $19.75 | 713009 |
| 2023-11-02 | 19.14 | $19.48 | 581106 |
| 2023-11-01 | 19.11 | $19.21 | 578700 |
| 2023-10-31 | 19.11 | $19.00 | 409700 |
| 2023-10-30 | 19.13 | $18.91 | 502819 |
| 2023-10-27 | 19.16 | $18.67 | 329726 |
| 2023-10-26 | 19.22 | $18.90 | 305943 |
| 2023-10-25 | 19.26 | $18.84 | 256682 |
| 2023-10-24 | 19.32 | $19.02 | 296800 |
| 2023-10-23 | 19.36 | $18.91 | 391333 |
| 2023-10-20 | 19.41 | $18.90 | 587734 |
| 2023-10-19 | 19.48 | $19.15 | 387800 |
| 2023-10-18 | 19.52 | $19.45 | 416820 |
| 2023-10-17 | 19.54 | $19.76 | 374258 |
| 2023-10-16 | 19.53 | $19.88 | 430461 |
| 2023-10-13 | 19.51 | $19.50 | 593158 |
| 2023-10-12 | 19.54 | $19.31 | 1.2M |
| 2023-10-11 | 19.58 | $19.82 | 466308 |
| 2023-10-10 | 19.58 | $19.51 | 392837 |
| 2023-10-09 | 19.61 | $19.42 | 359281 |
| 2023-10-06 | 19.65 | $19.10 | 591145 |
| 2023-10-05 | 19.73 | $18.87 | 519000 |
| 2023-10-04 | 19.84 | $18.86 | 1.1M |
| 2023-10-03 | 19.95 | $19.11 | 1.1M |
| 2023-10-02 | 20.05 | $19.56 | 937329 |
| 2023-09-29 | 20.10 | $20.12 | 765000 |
| 2023-09-28 | 20.10 | $19.98 | 486900 |
| 2023-09-27 | 20.12 | $19.86 | 809800 |
| 2023-09-26 | 20.14 | $19.86 | 427767 |
| 2023-09-25 | 20.17 | $20.13 | 429100 |
| 2023-09-22 | 20.16 | $20.06 | 615477 |
| 2023-09-21 | 20.16 | $19.96 | 381736 |
| 2023-09-20 | 20.17 | $20.26 | 462891 |
| 2023-09-19 | 20.15 | $20.31 | 402388 |
| 2023-09-18 | 20.11 | $20.33 | 364898 |
| 2023-09-15 | 20.07 | $20.16 | 595191 |
| 2023-09-14 | 20.05 | $19.86 | 691141 |
| 2023-09-13 | 20.05 | $20.57 | 816611 |
| 2023-09-12 | 19.98 | $20.44 | 1.1M |
| 2023-09-11 | 19.92 | $20.41 | 1.1M |
| 2023-09-08 | 19.86 | $20.20 | 352275 |
| 2023-09-07 | 19.82 | $20.01 | 426700 |
| 2023-09-06 | 19.80 | $19.82 | 389257 |
| 2023-09-05 | 19.80 | $19.99 | 535245 |
| 2023-09-01 | 19.78 | $20.18 | 387200 |
| 2023-08-31 | 19.75 | $20.06 | 631491 |
| 2023-08-30 | 19.73 | $20.02 | 478375 |
| 2023-08-29 | 19.71 | $19.90 | 320900 |
| 2023-08-28 | 19.71 | $19.76 | 417900 |
| 2023-08-25 | 19.72 | $19.60 | 466900 |
| 2023-08-24 | 19.75 | $19.49 | 348734 |
| 2023-08-23 | 19.80 | $19.49 | 478316 |
| 2023-08-22 | 19.85 | $19.31 | 446654 |
| 2023-08-21 | 19.92 | $19.61 | 356188 |
| 2023-08-18 | 19.97 | $19.59 | 482200 |
| 2023-08-17 | 20.02 | $19.50 | 424932 |
| 2023-08-16 | 20.08 | $19.70 | 359417 |
| 2023-08-15 | 20.13 | $19.71 | 367100 |
| 2023-08-14 | 20.18 | $19.94 | 614100 |
| 2023-08-11 | 20.20 | $19.94 | 457300 |
| 2023-08-10 | 20.23 | $20.04 | 394600 |
| 2023-08-09 | 20.24 | $20.03 | 425024 |
| 2023-08-08 | 20.26 | $20.29 | 353600 |
| 2023-08-07 | 20.24 | $20.29 | 389710 |
| 2023-08-04 | 20.23 | $20.12 | 537000 |
| 2023-08-03 | 20.22 | $20.00 | 497700 |
| 2023-08-02 | 20.23 | $20.46 | 280549 |
| 2023-08-01 | 20.19 | $20.50 | 299700 |
| 2023-07-31 | 20.14 | $20.41 | 623934 |
| 2023-07-28 | 20.09 | $20.40 | 448131 |
| 2023-07-27 | 20.04 | $20.27 | 388812 |
| 2023-07-26 | 20.00 | $20.47 | 709900 |
| 2023-07-25 | 19.93 | $20.14 | 823624 |
| 2023-07-24 | 19.88 | $20.30 | 1.1M |
| 2023-07-21 | 19.82 | $20.07 | 443840 |
| 2023-07-20 | 19.77 | $20.13 | 738914 |
| 2023-07-19 | 19.70 | $20.17 | 550996 |
| 2023-07-18 | 19.63 | $20.22 | 516909 |
| 2023-07-17 | 19.55 | $20.00 | 614446 |
| 2023-07-14 | 19.49 | $19.79 | 475891 |
| 2023-07-13 | 19.45 | $19.81 | 593838 |
| 2023-07-12 | 19.40 | $19.73 | 529724 |
| 2023-07-11 | 19.37 | $19.65 | 376100 |
| 2023-07-10 | 19.34 | $19.65 | 302624 |
| 2023-07-07 | 19.31 | $19.64 | 301731 |
| 2023-07-06 | 19.28 | $19.47 | 291290 |
| 2023-07-05 | 19.27 | $19.57 | 437592 |
| 2023-07-03 | 19.25 | $19.55 | 463500 |
| 2023-06-30 | 19.22 | $19.43 | 749300 |
| 2023-06-29 | 19.20 | $19.46 | 413712 |
| 2023-06-28 | 19.18 | $19.16 | 446124 |
| 2023-06-27 | 19.18 | $18.82 | 426100 |
| 2023-06-26 | 19.21 | $18.73 | 215341 |
| 2023-06-23 | 19.26 | $18.67 | 416100 |
| 2023-06-22 | 19.30 | $18.96 | 303551 |
| 2023-06-21 | 19.32 | $19.21 | 300875 |
| 2023-06-20 | 19.31 | $19.19 | 410962 |
| 2023-06-16 | 19.30 | $19.23 | 551039 |
| 2023-06-15 | 19.29 | $19.30 | 462394 |
| 2023-06-14 | 19.26 | $19.31 | 652637 |
| 2023-06-13 | 19.23 | $19.99 | 687719 |
| 2023-06-12 | 19.13 | $19.92 | 533607 |
| 2023-06-09 | 19.02 | $19.68 | 389949 |
| 2023-06-08 | 18.93 | $19.70 | 410100 |
| 2023-06-07 | 18.84 | $19.64 | 489872 |
| 2023-06-06 | 18.74 | $19.41 | 569233 |
| 2023-06-05 | 18.67 | $19.05 | 348400 |
| 2023-06-02 | 18.62 | $18.72 | 299339 |
| 2023-06-01 | 18.60 | $18.73 | 499000 |
| 2023-05-31 | 18.57 | $18.71 | 333128 |
| 2023-05-30 | 18.55 | $18.64 | 312031 |
| 2023-05-26 | 18.54 | $18.70 | 248800 |
| 2023-05-25 | 18.52 | $18.52 | 278204 |
| 2023-05-24 | 18.52 | $18.52 | 287903 |
| 2023-05-23 | 18.52 | $18.76 | 254800 |
| 2023-05-22 | 18.49 | $18.73 | 254345 |
| 2023-05-19 | 18.47 | $18.75 | 217700 |
| 2023-05-18 | 18.45 | $18.69 | 215142 |
| 2023-05-17 | 18.43 | $18.47 | 388200 |
| 2023-05-16 | 18.43 | $18.24 | 261100 |
| 2023-05-15 | 18.46 | $18.45 | 236116 |
| 2023-05-12 | 18.47 | $18.35 | 290301 |
| 2023-05-11 | 18.49 | $18.38 | 270842 |
| 2023-05-10 | 18.52 | $18.59 | 287220 |
| 2023-05-09 | 18.52 | $18.35 | 336900 |
| 2023-05-08 | 18.54 | $18.43 | 353915 |
| 2023-05-05 | 18.56 | $18.04 | 509836 |
| 2023-05-04 | 18.62 | $18.00 | 692300 |
| 2023-05-03 | 18.68 | $18.48 | 365400 |
| 2023-05-02 | 18.70 | $18.47 | 366649 |
| 2023-05-01 | 18.71 | $18.77 | 268025 |
| 2023-04-28 | 18.70 | $18.88 | 323905 |
| 2023-04-27 | 18.68 | $18.85 | 378652 |
| 2023-04-26 | 18.66 | $18.52 | 329848 |
| 2023-04-25 | 18.67 | $18.52 | 220153 |
| 2023-04-24 | 18.68 | $18.82 | 243500 |
| 2023-04-21 | 18.66 | $18.75 | 282600 |
| 2023-04-20 | 18.65 | $18.68 | 310600 |
| 2023-04-19 | 18.63 | $18.82 | 301768 |
| 2023-04-18 | 18.61 | $18.65 | 442400 |
| 2023-04-17 | 18.59 | $18.96 | 310200 |
| 2023-04-14 | 18.54 | $18.82 | 473423 |
| 2023-04-13 | 18.50 | $19.04 | 504700 |
| 2023-04-12 | 18.44 | $18.44 | 335000 |
| 2023-04-11 | 18.43 | $18.37 | 387341 |
| 2023-04-10 | 18.43 | $18.28 | 567357 |
| 2023-04-06 | 18.44 | $18.44 | 309651 |
| 2023-04-05 | 18.44 | $18.33 | 707852 |
| 2023-04-04 | 18.46 | $18.54 | 503900 |
| 2023-04-03 | 18.46 | $18.89 | 765700 |
| 2023-03-31 | 18.44 | $18.77 | 584008 |
| 2023-03-30 | 18.44 | $18.57 | 355140 |
| 2023-03-29 | 18.46 | $18.58 | 301744 |
| 2023-03-28 | 18.50 | $18.45 | 401900 |
| 2023-03-27 | 18.55 | $18.44 | 331609 |
| 2023-03-24 | 18.61 | $18.31 | 401544 |
| 2023-03-23 | 18.70 | $18.03 | 323225 |
| 2023-03-22 | 18.82 | $18.11 | 448908 |
| 2023-03-21 | 18.94 | $18.64 | 478400 |
| 2023-03-20 | 19.02 | $17.98 | 638930 |
| 2023-03-17 | 19.17 | $17.85 | 1.5M |
| 2023-03-16 | 19.35 | $18.21 | 928188 |
| 2023-03-15 | 19.50 | $18.22 | 1.0M |
| 2023-03-14 | 19.66 | $18.27 | 882794 |
| 2023-03-13 | 19.83 | $18.40 | 1.4M |
| 2023-03-10 | 19.98 | $18.52 | 1.4M |
| 2023-03-09 | 20.14 | $19.36 | 909239 |
| 2023-03-08 | 20.21 | $20.10 | 385735 |
| 2023-03-07 | 20.22 | $20.11 | 450839 |
| 2023-03-06 | 20.23 | $20.43 | 477205 |
| 2023-03-03 | 20.20 | $20.35 | 388289 |
| 2023-03-02 | 20.19 | $20.21 | 284960 |
| 2023-03-01 | 20.19 | $20.22 | 541739 |
| 2023-02-28 | 20.18 | $20.32 | 649783 |
| 2023-02-27 | 20.17 | $20.34 | 579538 |
| 2023-02-24 | 20.15 | $20.17 | 380700 |
| 2023-02-23 | 20.15 | $20.22 | 326200 |
| 2023-02-22 | 20.14 | $20.06 | 418137 |
| 2023-02-21 | 20.15 | $19.98 | 890626 |
| 2023-02-17 | 20.17 | $20.54 | 591100 |
| 2023-02-16 | 20.14 | $20.20 | 345918 |
| 2023-02-15 | 20.15 | $20.11 | 418109 |
| 2023-02-14 | 20.17 | $20.18 | 455133 |
| 2023-02-13 | 20.19 | $20.12 | 460930 |
| 2023-02-10 | 20.22 | $19.91 | 552114 |
| 2023-02-09 | 20.27 | $19.58 | 918013 |
| 2023-02-08 | 20.37 | $19.93 | 1.1M |
| 2023-02-07 | 20.44 | $20.51 | 968617 |
| 2023-02-06 | 20.46 | $20.26 | 446520 |
| 2023-02-03 | 20.51 | $20.34 | 545600 |
| 2023-02-02 | 20.55 | $20.43 | 457800 |
| 2023-02-01 | 20.59 | $20.38 | 607809 |
| 2023-01-31 | 20.63 | $20.01 | 485503 |
| 2023-01-30 | 20.72 | $19.89 | 538210 |
| 2023-01-27 | 20.82 | $20.30 | 886006 |
| 2023-01-26 | 20.88 | $20.09 | 839655 |
| 2023-01-25 | 20.96 | $19.95 | 2.1M |
| 2023-01-24 | 21.06 | $20.32 | 2.3M |
| 2023-01-23 | 21.13 | $21.13 | 525149 |
| 2023-01-20 | 21.11 | $21.06 | 502815 |
| 2023-01-19 | 21.10 | $20.94 | 208600 |
| 2023-01-18 | 21.09 | $21.12 | 272370 |
| 2023-01-17 | 21.06 | $21.27 | 319971 |
| 2023-01-13 | 21.01 | $21.30 | 166293 |
| 2023-01-12 | 20.96 | $21.45 | 366733 |
| 2023-01-11 | 20.89 | $21.39 | 362739 |
| 2023-01-10 | 20.82 | $21.21 | 307851 |
| 2023-01-09 | 20.77 | $21.30 | 263118 |
| 2023-01-06 | 20.72 | $21.21 | 309987 |
| 2023-01-05 | 20.66 | $21.15 | 202267 |
| 2023-01-04 | 20.62 | $21.15 | 494235 |
| 2023-01-03 | 20.57 | $20.94 | 345233 |
| 2022-12-30 | 20.55 | $20.61 | 481673 |
| 2022-12-29 | 20.56 | $20.79 | 359633 |
| 2022-12-28 | 20.56 | $20.52 | 328868 |
| 2022-12-27 | 20.59 | $20.61 | 312001 |
| 2022-12-23 | 20.61 | $20.55 | 235764 |
| 2022-12-22 | 20.64 | $20.31 | 362233 |
| 2022-12-21 | 20.70 | $20.10 | 740978 |
| 2022-12-20 | 20.79 | $20.31 | 333117 |
| 2022-12-19 | 20.86 | $19.95 | 284667 |
| 2022-12-16 | 20.98 | $20.16 | 1.0M |
| 2022-12-15 | 21.08 | $20.34 | 402645 |
| 2022-12-14 | 21.16 | $20.40 | 527313 |
| 2022-12-13 | 21.25 | $21.39 | 552023 |
| 2022-12-12 | 21.23 | $21.18 | 210000 |
| 2022-12-09 | 21.23 | $21.12 | 252205 |
| 2022-12-08 | 21.22 | $20.91 | 241800 |
| 2022-12-07 | 21.23 | $20.91 | 380021 |
| 2022-12-06 | 21.24 | $20.94 | 269767 |
| 2022-12-05 | 21.24 | $21.24 | 311133 |
| 2022-12-02 | 21.21 | $21.48 | 331946 |
| 2022-12-01 | 21.15 | $21.57 | 314633 |
| 2022-11-30 | 21.07 | $21.54 | 285211 |
| 2022-11-29 | 20.99 | $21.30 | 275433 |
| 2022-11-28 | 20.92 | $21.18 | 334403 |
| 2022-11-25 | 20.86 | $21.48 | 78943 |
| 2022-11-23 | 20.76 | $21.42 | 219213 |
| 2022-11-22 | 20.66 | $21.60 | 343833 |
| 2022-11-21 | 20.53 | $21.45 | 302771 |
| 2022-11-18 | 20.41 | $21.42 | 206667 |
| 2022-11-17 | 20.28 | $21.30 | 269967 |
| 2022-11-16 | 20.14 | $21.30 | 635807 |
| 2022-11-15 | 20.00 | $20.88 | 375133 |
| 2022-11-14 | 19.88 | $19.86 | 170233 |
| 2022-11-11 | 19.86 | $19.98 | 144500 |
| 2022-11-10 | 19.82 | $19.86 | 242267 |
| 2022-11-09 | 19.79 | $19.77 | 290904 |
| 2022-11-08 | 19.76 | $20.16 | 170614 |
| 2022-11-07 | 19.68 | $20.43 | 288433 |
| 2022-11-04 | 19.56 | $20.28 | 261442 |
| 2022-11-03 | 19.45 | $19.95 | 174039 |
| 2022-11-02 | 19.37 | $19.80 | 161500 |
| 2022-11-01 | 19.29 | $19.98 | 118067 |
| 2022-10-31 | 19.20 | $19.80 | 163300 |
| 2022-10-28 | 19.11 | $19.95 | 140117 |
| 2022-10-27 | 19.00 | $19.68 | 147412 |
| 2022-10-26 | 18.91 | $19.68 | 193567 |
| 2022-10-25 | 18.81 | $19.83 | 273133 |
| 2022-10-24 | 18.69 | $19.14 | 223946 |
| 2022-10-21 | 18.63 | $18.72 | 177902 |
| 2022-10-20 | 18.60 | $18.75 | 178077 |
| 2022-10-19 | 18.57 | $18.84 | 144472 |
| 2022-10-18 | 18.54 | $19.05 | 223705 |
| 2022-10-17 | 18.49 | $19.02 | 255048 |
| 2022-10-14 | 18.44 | $18.72 | 258749 |
| 2022-10-13 | 18.43 | $18.66 | 324600 |
| 2022-10-12 | 18.43 | $18.24 | 225833 |
| 2022-10-11 | 18.48 | $18.15 | 330200 |
| 2022-10-10 | 18.54 | $18.03 | 180967 |
| 2022-10-07 | 18.63 | $18.42 | 163633 |
| 2022-10-06 | 18.70 | $18.63 | 180948 |
| 2022-10-05 | 18.75 | $18.93 | 224633 |
| 2022-10-04 | 18.78 | $19.35 | 339367 |
| 2022-10-03 | 18.78 | $18.18 | 393733 |
| 2022-09-30 | 18.90 | $18.00 | 386538 |
| 2022-09-29 | 19.04 | $17.82 | 421867 |
| 2022-09-28 | 19.22 | $18.33 | 282000 |
| 2022-09-27 | 19.36 | $18.03 | 383067 |
| 2022-09-26 | 19.55 | $17.85 | 692200 |
| 2022-09-23 | 19.77 | $18.24 | 356845 |
| 2022-09-22 | 19.96 | $18.78 | 264181 |
| 2022-09-21 | 20.11 | $19.38 | 214204 |
| 2022-09-20 | 20.22 | $19.38 | 178532 |
| 2022-09-19 | 20.33 | $19.68 | 182280 |
| 2022-09-16 | 20.42 | $19.77 | 396033 |
| 2022-09-15 | 20.51 | $20.04 | 280100 |
| 2022-09-14 | 20.58 | $19.65 | 305905 |
| 2022-09-13 | 20.70 | $20.25 | 363772 |
| 2022-09-12 | 20.76 | $20.76 | 296278 |
| 2022-09-09 | 20.78 | $20.79 | 232233 |
| 2022-09-08 | 20.81 | $20.58 | 214800 |
| 2022-09-07 | 20.85 | $20.49 | 137507 |
| 2022-09-06 | 20.91 | $20.25 | 232600 |
| 2022-09-02 | 20.99 | $20.46 | 180134 |
| 2022-09-01 | 21.06 | $20.40 | 196767 |
| 2022-08-31 | 21.14 | $20.76 | 204993 |
| 2022-08-30 | 21.18 | $20.76 | 177054 |
| 2022-08-29 | 21.23 | $21.03 | 155152 |
| 2022-08-26 | 21.25 | $21.06 | 170382 |
| 2022-08-25 | 21.27 | $21.27 | 124446 |
| 2022-08-24 | 21.27 | $21.18 | 176706 |
| 2022-08-23 | 21.28 | $21.03 | 268746 |
| 2022-08-22 | 21.29 | $20.91 | 273511 |
| 2022-08-19 | 21.32 | $21.18 | 137100 |
| 2022-08-18 | 21.31 | $21.45 | 159514 |
| 2022-08-17 | 21.28 | $21.27 | 195203 |
| 2022-08-16 | 21.25 | $21.57 | 164521 |
| 2022-08-15 | 21.20 | $21.60 | 211401 |
| 2022-08-12 | 21.13 | $21.66 | 295870 |
| 2022-08-11 | 21.05 | $21.45 | 504537 |
| 2022-08-10 | 20.98 | $21.33 | 360841 |
| 2022-08-09 | 20.91 | $21.15 | 231000 |
| 2022-08-08 | 20.86 | $21.21 | 297527 |
| 2022-08-05 | 20.80 | $21.21 | 225311 |
| 2022-08-04 | 20.73 | $21.03 | 251747 |
| 2022-08-03 | 20.68 | $21.39 | 186276 |
| 2022-08-02 | 20.58 | $21.18 | 180200 |
| 2022-08-01 | 20.50 | $21.33 | 267643 |
| 2022-07-29 | 20.40 | $21.12 | 272267 |
| 2022-07-28 | 20.32 | $20.88 | 238835 |
| 2022-07-27 | 20.25 | $20.55 | 217519 |
| 2022-07-26 | 20.20 | $20.40 | 144210 |
| 2022-07-25 | 20.17 | $20.22 | 235600 |
| 2022-07-22 | 20.15 | $20.46 | 168772 |
| 2022-07-21 | 20.09 | $20.49 | 174229 |
| 2022-07-20 | 20.03 | $20.43 | 222200 |
| 2022-07-19 | 19.97 | $20.34 | 237150 |
| 2022-07-18 | 19.91 | $19.95 | 306081 |
| 2022-07-15 | 19.89 | $19.98 | 193110 |
| 2022-07-14 | 19.85 | $19.77 | 225850 |
| 2022-07-13 | 19.83 | $20.04 | 151889 |
| 2022-07-12 | 19.79 | $20.13 | 165667 |
| 2022-07-11 | 19.74 | $20.16 | 120133 |
| 2022-07-08 | 19.69 | $20.31 | 148303 |
| 2022-07-07 | 19.63 | $20.19 | 194886 |
| 2022-07-06 | 19.58 | $19.95 | 143900 |
| 2022-07-05 | 19.56 | $20.13 | 321616 |
| 2022-07-01 | 19.53 | $20.10 | 503600 |
| 2022-06-30 | 19.51 | $19.65 | 359627 |
| 2022-06-29 | 19.54 | $19.44 | 317224 |
| 2022-06-28 | 19.59 | $19.59 | 235767 |
| 2022-06-27 | 19.64 | $19.53 | 165900 |
| 2022-06-24 | 19.70 | $19.32 | 264263 |
| 2022-06-23 | 19.78 | $18.96 | 223083 |
| 2022-06-22 | 19.91 | $19.17 | 321196 |
| 2022-06-21 | 20.02 | $19.08 | 501307 |
| 2022-06-17 | 20.14 | $18.81 | 2.0M |
| 2022-06-16 | 20.30 | $18.69 | 865783 |
| 2022-06-15 | 20.48 | $19.35 | 734109 |
| 2022-06-14 | 20.61 | $19.17 | 858139 |
| 2022-06-13 | 20.76 | $19.65 | 882767 |
| 2022-06-10 | 20.88 | $20.85 | 781259 |
| 2022-06-09 | 20.88 | $20.58 | 224392 |
| 2022-06-08 | 20.91 | $20.91 | 325143 |
| 2022-06-07 | 20.91 | $21.24 | 157839 |
| 2022-06-06 | 20.87 | $21.27 | 361167 |
| 2022-06-03 | 20.84 | $20.97 | 201502 |
| 2022-06-02 | 20.84 | $21.15 | 207803 |
| 2022-06-01 | 20.83 | $21.12 | 321603 |
| 2022-05-31 | 20.82 | $20.82 | 260248 |
| 2022-05-27 | 20.84 | $21.06 | 224941 |
| 2022-05-26 | 20.85 | $20.73 | 184513 |
| 2022-05-25 | 20.88 | $20.43 | 408100 |
| 2022-05-24 | 20.96 | $20.22 | 655713 |
| 2022-05-23 | 21.06 | $20.46 | 361844 |
| 2022-05-20 | 21.14 | $20.16 | 616743 |
| 2022-05-19 | 21.27 | $20.64 | 356600 |
| 2022-05-18 | 21.36 | $20.85 | 272708 |
| 2022-05-17 | 21.44 | $21.45 | 382267 |
| 2022-05-16 | 21.46 | $21.27 | 465868 |
| 2022-05-13 | 21.51 | $21.15 | 887039 |
| 2022-05-12 | 21.58 | $20.82 | 940157 |
| 2022-05-11 | 21.69 | $21.06 | 283967 |
| 2022-05-10 | 21.77 | $21.18 | 384868 |
| 2022-05-09 | 21.85 | $21.12 | 512933 |
| 2022-05-06 | 21.95 | $21.84 | 260233 |
| 2022-05-05 | 21.97 | $21.69 | 282291 |
| 2022-05-04 | 22.02 | $22.17 | 269435 |
| 2022-05-03 | 22.01 | $21.75 | 329900 |
| 2022-05-02 | 22.05 | $21.12 | 639809 |
| 2022-04-29 | 22.16 | $21.48 | 338057 |
| 2022-04-28 | 22.23 | $21.81 | 461700 |
| 2022-04-27 | 22.28 | $21.72 | 562833 |
| 2022-04-26 | 22.34 | $21.78 | 227319 |
| 2022-04-25 | 22.39 | $22.38 | 275232 |
| 2022-04-22 | 22.38 | $22.41 | 531633 |
| 2022-04-21 | 22.37 | $22.50 | 209746 |
| 2022-04-20 | 22.35 | $22.71 | 241347 |
| 2022-04-19 | 22.31 | $22.56 | 246185 |
| 2022-04-18 | 22.28 | $22.56 | 224233 |
| 2022-04-14 | 22.24 | $22.26 | 161467 |
| 2022-04-13 | 22.23 | $22.38 | 172505 |
| 2022-04-12 | 22.21 | $22.20 | 238767 |
| 2022-04-11 | 22.20 | $22.26 | 475871 |
| 2022-04-08 | 22.19 | $22.32 | 202809 |
| 2022-04-07 | 22.16 | $22.17 | 433967 |
| 2022-04-06 | 22.15 | $22.20 | 235050 |
| 2022-04-05 | 22.13 | $22.29 | 183072 |
| 2022-04-04 | 22.11 | $22.29 | 298204 |
| 2022-04-01 | 22.08 | $22.44 | 349771 |
| 2022-03-31 | 22.04 | $22.11 | 410181 |
| 2022-03-30 | 22.03 | $22.17 | 218645 |
| 2022-03-29 | 22.01 | $22.23 | 365133 |
| 2022-03-28 | 22.00 | $22.20 | 148102 |
| 2022-03-25 | 21.98 | $22.17 | 220051 |
| 2022-03-24 | 21.97 | $22.02 | 174994 |
| 2022-03-23 | 21.97 | $22.08 | 241242 |
| 2022-03-22 | 21.97 | $22.17 | 161838 |
| 2022-03-21 | 21.96 | $22.05 | 290745 |
| 2022-03-18 | 21.96 | $21.81 | 856008 |
| 2022-03-17 | 21.99 | $22.02 | 290767 |
| 2022-03-16 | 22.00 | $21.72 | 266700 |
| 2022-03-15 | 22.05 | $21.54 | 290233 |
| 2022-03-14 | 22.11 | $21.51 | 359808 |
| 2022-03-11 | 22.18 | $21.93 | 390833 |
| 2022-03-10 | 22.22 | $21.90 | 281000 |
| 2022-03-09 | 22.26 | $22.17 | 352000 |
| 2022-03-08 | 22.27 | $22.02 | 404067 |
| 2022-03-07 | 22.31 | $21.78 | 377900 |
| 2022-03-04 | 22.38 | $22.26 | 349900 |
| 2022-03-03 | 22.40 | $22.47 | 419815 |
| 2022-03-02 | 22.40 | $22.41 | 415133 |
| 2022-03-01 | 22.41 | $22.38 | 268900 |
| 2022-02-28 | 22.43 | $22.35 | 356909 |
| 2022-02-25 | 22.45 | $22.41 | 318967 |
| 2022-02-24 | 22.46 | $22.11 | 530100 |
| 2022-02-23 | 22.50 | $22.17 | 269336 |
| 2022-02-22 | 22.53 | $22.29 | 347867 |
| 2022-02-18 | 22.55 | $22.38 | 283000 |
| 2022-02-17 | 22.57 | $22.35 | 319800 |
| 2022-02-16 | 22.58 | $22.59 | 341564 |
| 2022-02-15 | 22.58 | $22.50 | 315580 |
| 2022-02-14 | 22.59 | $22.32 | 299610 |
| 2022-02-11 | 22.61 | $22.47 | 385578 |
| 2022-02-10 | 22.63 | $22.44 | 581500 |
| 2022-02-09 | 22.65 | $22.62 | 619833 |
| 2022-02-08 | 22.66 | $22.80 | 1.2M |
| 2022-02-07 | 22.65 | $22.98 | 645448 |
| 2022-02-04 | 22.63 | $23.04 | 1.1M |
| 2022-02-03 | 22.59 | $22.77 | 423604 |
| 2022-02-02 | 22.58 | $22.80 | 294814 |
| 2022-02-01 | 22.57 | $22.74 | 252769 |
| 2022-01-31 | 22.56 | $22.59 | 180916 |
| 2022-01-28 | 22.56 | $22.26 | 400267 |
| 2022-01-27 | 22.60 | $22.20 | 286767 |
| 2022-01-26 | 22.64 | $22.23 | 397611 |
| 2022-01-25 | 22.68 | $22.32 | 428672 |
| 2022-01-24 | 22.71 | $22.08 | 592611 |
| 2022-01-21 | 22.77 | $22.29 | 389721 |
| 2022-01-20 | 22.81 | $22.65 | 245600 |
| 2022-01-19 | 22.81 | $22.89 | 277400 |
| 2022-01-18 | 22.79 | $23.01 | 279546 |
| 2022-01-14 | 22.74 | $22.95 | 252467 |
| 2022-01-13 | 22.70 | $23.13 | 376640 |
| 2022-01-12 | 22.64 | $23.25 | 578048 |
| 2022-01-11 | 22.56 | $23.10 | 665167 |
| 2022-01-10 | 22.49 | $22.86 | 479713 |
| 2022-01-07 | 22.44 | $22.74 | 319069 |
| 2022-01-06 | 22.39 | $22.62 | 232433 |
| 2022-01-05 | 22.36 | $22.47 | 288103 |
| 2022-01-04 | 22.35 | $22.56 | 183075 |
| 2022-01-03 | 22.32 | $22.59 | 429633 |
| 2021-12-31 | 22.29 | $22.38 | 307333 |
| 2021-12-30 | 22.28 | $22.38 | 260400 |
| 2021-12-29 | 22.26 | $22.53 | 306067 |
| 2021-12-28 | 22.23 | $22.56 | 400767 |
| 2021-12-27 | 22.19 | $22.62 | 367700 |
| 2021-12-23 | 22.15 | $22.50 | 399833 |
| 2021-12-22 | 22.11 | $22.08 | 337874 |
| 2021-12-21 | 22.12 | $22.05 | 318644 |
| 2021-12-20 | 22.12 | $21.81 | 305408 |
| 2021-12-17 | 22.16 | $22.02 | 1.3M |
| 2021-12-16 | 22.17 | $21.99 | 579908 |
| 2021-12-15 | 22.19 | $21.99 | 327636 |
| 2021-12-14 | 22.21 | $21.87 | 364433 |
| 2021-12-13 | 22.24 | $22.53 | 380212 |
| 2021-12-10 | 22.21 | $22.50 | 267300 |
| 2021-12-09 | 22.18 | $22.23 | 226449 |
| 2021-12-08 | 22.18 | $22.26 | 793733 |
| 2021-12-07 | 22.18 | $22.29 | 202200 |
| 2021-12-06 | 22.18 | $22.32 | 212100 |
| 2021-12-03 | 22.17 | $22.20 | 234700 |
| 2021-12-02 | 22.17 | $22.35 | 323642 |
| 2021-12-01 | 22.16 | $21.90 | 252533 |
| 2021-11-30 | 22.20 | $22.08 | 436200 |
| 2021-11-29 | 22.22 | $22.08 | 310740 |
| 2021-11-26 | 22.24 | $21.84 | 309900 |
| 2021-11-24 | 22.28 | $22.05 | 246200 |
| 2021-11-23 | 22.30 | $22.05 | 199000 |
| 2021-11-22 | 22.33 | $22.08 | 262733 |
| 2021-11-19 | 22.35 | $22.11 | 341400 |
| 2021-11-18 | 22.37 | $22.47 | 326100 |
| 2021-11-17 | 22.36 | $22.59 | 533412 |
| 2021-11-16 | 22.33 | $22.32 | 335433 |
| 2021-11-15 | 22.33 | $22.29 | 255037 |
| 2021-11-12 | 22.32 | $22.29 | 105309 |
| 2021-11-11 | 22.32 | $22.35 | 150748 |
| 2021-11-10 | 22.31 | $22.44 | 162733 |
| 2021-11-09 | 22.29 | $22.47 | 122600 |
| 2021-11-08 | 22.26 | $22.59 | 219333 |
| 2021-11-05 | 22.22 | $22.44 | 113167 |
| 2021-11-04 | 22.19 | $22.32 | 155971 |
| 2021-11-03 | 22.16 | $22.20 | 220900 |
| 2021-11-02 | 22.14 | $22.23 | 151100 |
| 2021-11-01 | 22.12 | $22.26 | 129875 |
| 2021-10-29 | 22.08 | $22.11 | 214085 |
| 2021-10-28 | 22.06 | $22.26 | 112997 |
| 2021-10-27 | 22.02 | $22.08 | 120114 |
| 2021-10-26 | 21.99 | $22.14 | 149800 |
| 2021-10-25 | 21.95 | $22.26 | 319507 |
| 2021-10-22 | 21.90 | $22.41 | 113842 |
| 2021-10-21 | 21.83 | $22.32 | 210333 |
| 2021-10-20 | 21.76 | $22.26 | 358135 |
| 2021-10-19 | 21.70 | $22.14 | 287667 |
| 2021-10-18 | 21.65 | $22.05 | 305314 |
| 2021-10-15 | 21.60 | $22.11 | 225134 |
| 2021-10-14 | 21.54 | $21.90 | 293104 |
| 2021-10-13 | 21.50 | $21.81 | 190100 |
| 2021-10-12 | 21.46 | $21.66 | 150076 |
| 2021-10-11 | 21.44 | $21.63 | 174100 |
| 2021-10-08 | 21.42 | $21.66 | 130468 |
| 2021-10-07 | 21.40 | $21.45 | 156970 |
| 2021-10-06 | 21.40 | $21.42 | 180583 |
| 2021-10-05 | 21.41 | $21.27 | 174167 |
| 2021-10-04 | 21.44 | $21.30 | 246443 |
| 2021-10-01 | 21.46 | $21.51 | 308733 |
| 2021-09-30 | 21.47 | $21.18 | 355171 |
| 2021-09-29 | 21.51 | $21.18 | 241848 |
| 2021-09-28 | 21.55 | $21.27 | 278900 |
| 2021-09-27 | 21.60 | $21.54 | 231848 |
| 2021-09-24 | 21.61 | $21.57 | 99800 |
| 2021-09-23 | 21.63 | $21.72 | 241603 |
| 2021-09-22 | 21.63 | $21.63 | 180070 |
| 2021-09-21 | 21.64 | $21.51 | 304304 |
| 2021-09-20 | 21.66 | $21.18 | 359567 |
| 2021-09-17 | 21.72 | $21.30 | 323474 |
| 2021-09-16 | 21.76 | $21.39 | 206667 |
| 2021-09-15 | 21.80 | $21.54 | 371674 |
| 2021-09-14 | 21.82 | $21.33 | 367483 |
| 2021-09-13 | 21.86 | $21.84 | 451337 |
| 2021-09-10 | 21.85 | $21.96 | 251433 |
| 2021-09-09 | 21.83 | $21.93 | 243575 |
| 2021-09-08 | 21.81 | $21.75 | 277800 |
| 2021-09-07 | 21.81 | $21.81 | 305392 |
| 2021-09-03 | 21.80 | $22.05 | 219223 |
| 2021-09-02 | 21.76 | $21.90 | 321435 |
| 2021-09-01 | 21.74 | $21.99 | 270133 |
| 2021-08-31 | 21.70 | $21.99 | 236233 |
| 2021-08-30 | 21.66 | $22.02 | 403702 |
| 2021-08-27 | 21.60 | $21.96 | 315468 |
| 2021-08-26 | 21.55 | $21.72 | 183836 |
| 2021-08-25 | 21.51 | $21.84 | 286978 |
| 2021-08-24 | 21.45 | $21.87 | 807000 |
| 2021-08-23 | 21.38 | $21.66 | 304133 |
| 2021-08-20 | 21.32 | $21.45 | 241638 |
| 2021-08-19 | 21.28 | $21.03 | 316033 |
| 2021-08-18 | 21.28 | $21.45 | 215667 |
| 2021-08-17 | 21.23 | $21.42 | 281367 |
| 2021-08-16 | 21.17 | $21.63 | 138167 |
| 2021-08-13 | 21.09 | $21.75 | 212914 |
| 2021-08-12 | 20.99 | $21.63 | 188600 |
| 2021-08-11 | 20.90 | $21.69 | 173067 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.23
2026-08-07
Close Price
$12.96
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.02
Average
17.79
Maximum
22.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 12.23 | $12.96 | 1.3M |
| 2026-08-06 | 12.07 | $12.72 | 1.1M |
| 2026-08-05 | 11.92 | $12.06 | 935708 |
| 2026-08-04 | 11.89 | $12.13 | 502277 |
| 2026-08-03 | 11.85 | $11.94 | 292200 |
| 2026-07-31 | 11.83 | $11.61 | 391813 |
| 2026-07-30 | 11.88 | $11.71 | 408200 |
| 2026-07-29 | 11.92 | $11.91 | 421132 |
| 2026-07-28 | 11.93 | $12.00 | 452030 |
| 2026-07-27 | 11.91 | $11.78 | 396347 |
| 2026-07-24 | 11.94 | $11.68 | 510200 |
| 2026-07-23 | 12.00 | $11.62 | 381635 |
| 2026-07-22 | 12.08 | $11.85 | 307033 |
| 2026-07-21 | 12.12 | $11.98 | 525900 |
| 2026-07-20 | 12.14 | $12.09 | 650641 |
| 2026-07-17 | 12.14 | $12.15 | 647007 |
| 2026-07-16 | 12.12 | $12.43 | 410214 |
| 2026-07-15 | 12.04 | $12.29 | 504632 |
| 2026-07-14 | 11.99 | $12.15 | 278031 |
| 2026-07-13 | 11.95 | $12.03 | 428400 |
| 2026-07-10 | 11.93 | $12.12 | 314909 |
| 2026-07-09 | 11.88 | $11.84 | 386950 |
| 2026-07-08 | 11.89 | $11.92 | 331778 |
| 2026-07-07 | 11.89 | $12.03 | 342600 |
| 2026-07-06 | 11.86 | $12.03 | 496000 |
| 2026-07-02 | 11.82 | $12.20 | 531720 |
| 2026-07-01 | 11.74 | $12.15 | 652736 |
| 2026-06-30 | 11.67 | $11.94 | 893736 |
| 2026-06-29 | 11.62 | $11.99 | 663341 |
| 2026-06-26 | 11.56 | $11.69 | 652900 |
| 2026-06-25 | 11.55 | $11.41 | 426731 |
| 2026-06-24 | 11.60 | $11.36 | 480702 |
| 2026-06-23 | 11.67 | $11.55 | 708800 |
| 2026-06-22 | 11.71 | $11.42 | 516200 |
| 2026-06-18 | 11.79 | $11.59 | 802300 |
| 2026-06-17 | 11.84 | $11.57 | 594133 |
| 2026-06-16 | 11.91 | $11.86 | 684547 |
| 2026-06-15 | 11.92 | $11.73 | 526024 |
| 2026-06-12 | 11.97 | $12.13 | 529600 |
| 2026-06-11 | 11.94 | $12.03 | 504100 |
| 2026-06-10 | 11.93 | $12.00 | 519639 |
| 2026-06-09 | 11.92 | $11.91 | 533700 |
| 2026-06-08 | 11.93 | $11.87 | 443049 |
| 2026-06-05 | 11.95 | $11.92 | 485811 |
| 2026-06-04 | 11.96 | $12.22 | 554644 |
| 2026-06-03 | 11.91 | $11.81 | 588937 |
| 2026-06-02 | 11.95 | $12.17 | 493946 |
| 2026-06-01 | 11.91 | $12.07 | 1.7M |
| 2026-05-29 | 11.89 | $11.96 | 632333 |
| 2026-05-28 | 11.88 | $11.84 | 770902 |
| 2026-05-27 | 11.90 | $11.87 | 655062 |
| 2026-05-26 | 11.93 | $11.83 | 365415 |
| 2026-05-22 | 11.96 | $11.77 | 531413 |
| 2026-05-21 | 12.01 | $11.80 | 728053 |
| 2026-05-20 | 12.06 | $11.80 | 684213 |
| 2026-05-19 | 12.13 | $11.75 | 591400 |
| 2026-05-18 | 12.21 | $11.79 | 820821 |
| 2026-05-15 | 12.30 | $12.10 | 584920 |
| 2026-05-14 | 12.34 | $12.09 | 303134 |
| 2026-05-13 | 12.38 | $12.00 | 1.1M |
| 2026-05-12 | 12.45 | $12.11 | 582483 |
| 2026-05-11 | 12.51 | $12.10 | 956600 |
| 2026-05-08 | 12.58 | $12.15 | 1.1M |
| 2026-05-07 | 12.65 | $12.21 | 676204 |
| 2026-05-06 | 12.71 | $12.51 | 1.2M |
| 2026-05-05 | 12.72 | $12.16 | 2.1M |
| 2026-05-04 | 12.81 | $12.90 | 1.0M |
| 2026-05-01 | 12.75 | $12.86 | 653136 |
| 2026-04-30 | 12.69 | $12.62 | 958790 |
| 2026-04-29 | 12.67 | $12.57 | 742703 |
| 2026-04-28 | 12.65 | $12.63 | 592723 |
| 2026-04-27 | 12.61 | $12.33 | 597816 |
| 2026-04-24 | 12.63 | $12.31 | 865025 |
| 2026-04-23 | 12.65 | $12.49 | 584129 |
| 2026-04-22 | 12.64 | $12.79 | 603700 |
| 2026-04-21 | 12.56 | $12.68 | 1.1M |
| 2026-04-20 | 12.49 | $13.02 | 1.1M |
| 2026-04-17 | 12.34 | $13.12 | 3.0M |
| 2026-04-16 | 12.13 | $12.71 | 850926 |
| 2026-04-15 | 11.98 | $12.77 | 1.2M |
| 2026-04-14 | 11.79 | $12.41 | 1.8M |
| 2026-04-13 | 11.64 | $12.04 | 796300 |
| 2026-04-10 | 11.55 | $11.97 | 1.1M |
| 2026-04-09 | 11.46 | $11.85 | 1.0M |
| 2026-04-08 | 11.38 | $11.88 | 3.0M |
| 2026-04-07 | 11.27 | $11.79 | 1.7M |
| 2026-04-06 | 11.17 | $11.62 | 774906 |
| 2026-04-02 | 11.10 | $11.39 | 991358 |
| 2026-04-01 | 11.06 | $11.19 | 932433 |
| 2026-03-31 | 11.05 | $11.30 | 1.1M |
| 2026-03-30 | 11.03 | $11.21 | 670846 |
| 2026-03-27 | 11.02 | $10.94 | 593800 |
| 2026-03-26 | 11.06 | $11.14 | 863647 |
| 2026-03-25 | 11.07 | $11.33 | 522433 |
| 2026-03-24 | 11.05 | $11.17 | 500032 |
| 2026-03-23 | 11.06 | $11.34 | 720000 |
| 2026-03-20 | 11.03 | $11.07 | 1.2M |
| 2026-03-19 | 11.06 | $11.25 | 720800 |
| 2026-03-18 | 11.06 | $11.26 | 1.1M |
| 2026-03-17 | 11.06 | $11.17 | 873743 |
| 2026-03-16 | 11.08 | $10.78 | 1.1M |
| 2026-03-13 | 11.19 | $11.10 | 1.5M |
| 2026-03-12 | 11.25 | $11.21 | 1.4M |
| 2026-03-11 | 11.30 | $11.32 | 1.0M |
| 2026-03-10 | 11.33 | $11.32 | 618700 |
| 2026-03-09 | 11.37 | $11.42 | 1.2M |
| 2026-03-06 | 11.40 | $11.46 | 616500 |
| 2026-03-05 | 11.43 | $11.46 | 718700 |
| 2026-03-04 | 11.46 | $11.61 | 556900 |
| 2026-03-03 | 11.47 | $11.42 | 544371 |
| 2026-03-02 | 11.52 | $11.46 | 762313 |
| 2026-02-27 | 11.57 | $11.34 | 661000 |
| 2026-02-26 | 11.66 | $11.67 | 803546 |
| 2026-02-25 | 11.70 | $11.83 | 935769 |
| 2026-02-24 | 11.71 | $11.52 | 801461 |
| 2026-02-23 | 11.79 | $11.34 | 1.4M |
| 2026-02-20 | 11.93 | $11.56 | 1.1M |
| 2026-02-19 | 12.04 | $11.85 | 1.5M |
| 2026-02-18 | 12.10 | $12.03 | 734243 |
| 2026-02-17 | 12.15 | $12.01 | 1.4M |
| 2026-02-13 | 12.20 | $12.14 | 733212 |
| 2026-02-12 | 12.24 | $12.29 | 667725 |
| 2026-02-11 | 12.25 | $12.35 | 678732 |
| 2026-02-10 | 12.25 | $12.32 | 758060 |
| 2026-02-09 | 12.26 | $12.38 | 559425 |
| 2026-02-06 | 12.27 | $12.14 | 853114 |
| 2026-02-05 | 12.32 | $12.13 | 1.6M |
| 2026-02-04 | 12.38 | $12.54 | 1.8M |
| 2026-02-03 | 12.38 | $12.14 | 1.1M |
| 2026-02-02 | 12.45 | $12.24 | 984247 |
| 2026-01-30 | 12.52 | $12.32 | 764525 |
| 2026-01-29 | 12.58 | $12.47 | 576204 |
| 2026-01-28 | 12.62 | $12.43 | 678900 |
| 2026-01-27 | 12.68 | $12.59 | 327400 |
| 2026-01-26 | 12.71 | $12.63 | 813500 |
| 2026-01-23 | 12.75 | $12.86 | 465926 |
| 2026-01-22 | 12.73 | $12.89 | 525519 |
| 2026-01-21 | 12.72 | $12.86 | 529965 |
| 2026-01-20 | 12.70 | $12.67 | 673148 |
| 2026-01-16 | 12.73 | $12.87 | 425901 |
| 2026-01-15 | 12.71 | $13.00 | 563317 |
| 2026-01-14 | 12.67 | $12.87 | 470500 |
| 2026-01-13 | 12.65 | $12.60 | 568700 |
| 2026-01-12 | 12.69 | $12.77 | 421301 |
| 2026-01-09 | 12.70 | $12.91 | 547600 |
| 2026-01-08 | 12.68 | $12.90 | 708366 |
| 2026-01-07 | 12.66 | $12.51 | 943320 |
| 2026-01-06 | 12.72 | $12.77 | 1.0M |
| 2026-01-05 | 12.73 | $12.91 | 752029 |
| 2026-01-02 | 12.73 | $12.72 | 536893 |
| 2025-12-31 | 12.76 | $12.74 | 1.6M |
| 2025-12-30 | 12.79 | $12.84 | 1.0M |
| 2025-12-29 | 12.81 | $12.76 | 905726 |
| 2025-12-26 | 12.85 | $12.79 | 564100 |
| 2025-12-24 | 12.89 | $12.70 | 371010 |
| 2025-12-23 | 12.96 | $12.64 | 925430 |
| 2025-12-22 | 13.06 | $12.79 | 936000 |
| 2025-12-19 | 13.14 | $12.80 | 2.1M |
| 2025-12-18 | 13.23 | $12.83 | 1.2M |
| 2025-12-17 | 13.33 | $12.91 | 1.3M |
| 2025-12-16 | 13.44 | $12.90 | 1.0M |
| 2025-12-15 | 13.56 | $12.88 | 1.4M |
| 2025-12-12 | 13.70 | $13.59 | 862833 |
| 2025-12-11 | 13.72 | $13.76 | 976533 |
| 2025-12-10 | 13.70 | $13.78 | 633445 |
| 2025-12-09 | 13.68 | $13.78 | 626400 |
| 2025-12-08 | 13.65 | $13.65 | 481735 |
| 2025-12-05 | 13.65 | $13.65 | 579500 |
| 2025-12-04 | 13.64 | $13.58 | 801236 |
| 2025-12-03 | 13.65 | $13.69 | 398149 |
| 2025-12-02 | 13.64 | $13.60 | 526576 |
| 2025-12-01 | 13.64 | $13.75 | 599780 |
| 2025-11-28 | 13.62 | $13.80 | 396223 |
| 2025-11-26 | 13.57 | $13.73 | 371636 |
| 2025-11-25 | 13.54 | $13.63 | 424403 |
| 2025-11-24 | 13.52 | $13.61 | 813107 |
| 2025-11-21 | 13.50 | $13.47 | 984500 |
| 2025-11-20 | 13.51 | $13.19 | 758843 |
| 2025-11-19 | 13.58 | $13.32 | 816601 |
| 2025-11-18 | 13.63 | $13.33 | 794500 |
| 2025-11-17 | 13.68 | $13.33 | 760936 |
| 2025-11-14 | 13.75 | $13.61 | 454800 |
| 2025-11-13 | 13.77 | $13.69 | 415715 |
| 2025-11-12 | 13.77 | $13.68 | 521100 |
| 2025-11-11 | 13.78 | $13.67 | 477222 |
| 2025-11-10 | 13.79 | $13.56 | 483800 |
| 2025-11-07 | 13.82 | $13.66 | 555000 |
| 2025-11-06 | 13.83 | $13.50 | 545642 |
| 2025-11-05 | 13.88 | $13.77 | 645000 |
| 2025-11-04 | 13.88 | $13.70 | 702700 |
| 2025-11-03 | 13.89 | $13.84 | 517040 |
| 2025-10-31 | 13.87 | $13.94 | 688942 |
| 2025-10-30 | 13.83 | $13.83 | 664669 |
| 2025-10-29 | 13.80 | $14.02 | 797460 |
| 2025-10-28 | 13.73 | $14.19 | 841864 |
| 2025-10-27 | 13.60 | $14.20 | 1.4M |
| 2025-10-24 | 13.46 | $14.03 | 734100 |
| 2025-10-23 | 13.32 | $14.02 | 906195 |
| 2025-10-22 | 13.17 | $13.88 | 1.6M |
| 2025-10-21 | 13.02 | $13.86 | 2.2M |
| 2025-10-20 | 12.86 | $13.24 | 561867 |
| 2025-10-17 | 12.79 | $13.05 | 816800 |
| 2025-10-16 | 12.76 | $12.78 | 1.1M |
| 2025-10-15 | 12.78 | $13.18 | 707100 |
| 2025-10-14 | 12.72 | $13.05 | 511300 |
| 2025-10-13 | 12.68 | $12.92 | 698000 |
| 2025-10-10 | 12.67 | $12.60 | 1.0M |
| 2025-10-09 | 12.72 | $12.56 | 734200 |
| 2025-10-08 | 12.79 | $12.65 | 568800 |
| 2025-10-07 | 12.85 | $12.59 | 927800 |
| 2025-10-06 | 12.94 | $12.80 | 700684 |
| 2025-10-03 | 12.99 | $12.94 | 706617 |
| 2025-10-02 | 13.03 | $13.14 | 987639 |
| 2025-10-01 | 13.04 | $12.97 | 1.0M |
| 2025-09-30 | 13.08 | $13.05 | 858600 |
| 2025-09-29 | 13.11 | $13.06 | 1.4M |
| 2025-09-26 | 13.15 | $13.06 | 734800 |
| 2025-09-25 | 13.20 | $13.05 | 1.1M |
| 2025-09-24 | 13.25 | $12.96 | 1.0M |
| 2025-09-23 | 13.34 | $12.95 | 726700 |
| 2025-09-22 | 13.44 | $13.14 | 1.1M |
| 2025-09-19 | 13.52 | $13.39 | 699900 |
| 2025-09-18 | 13.56 | $13.42 | 1.2M |
| 2025-09-17 | 13.60 | $13.41 | 668385 |
| 2025-09-16 | 13.65 | $13.32 | 877107 |
| 2025-09-15 | 13.73 | $13.24 | 1.4M |
| 2025-09-12 | 13.83 | $13.79 | 914700 |
| 2025-09-11 | 13.84 | $13.85 | 365500 |
| 2025-09-10 | 13.84 | $13.74 | 424398 |
| 2025-09-09 | 13.86 | $13.81 | 444000 |
| 2025-09-08 | 13.86 | $14.02 | 393713 |
| 2025-09-05 | 13.83 | $13.97 | 387217 |
| 2025-09-04 | 13.80 | $13.83 | 334500 |
| 2025-09-03 | 13.79 | $13.88 | 617165 |
| 2025-09-02 | 13.77 | $13.90 | 325000 |
| 2025-08-29 | 13.75 | $14.00 | 414423 |
| 2025-08-28 | 13.69 | $13.93 | 300500 |
| 2025-08-27 | 13.65 | $13.93 | 321700 |
| 2025-08-26 | 13.60 | $13.80 | 447100 |
| 2025-08-25 | 13.57 | $13.65 | 432700 |
| 2025-08-22 | 13.57 | $13.75 | 302900 |
| 2025-08-21 | 13.54 | $13.64 | 366392 |
| 2025-08-20 | 13.54 | $13.65 | 570252 |
| 2025-08-19 | 13.53 | $13.73 | 781000 |
| 2025-08-18 | 13.51 | $13.66 | 536700 |
| 2025-08-15 | 13.50 | $13.49 | 652538 |
| 2025-08-14 | 13.52 | $13.61 | 943035 |
| 2025-08-13 | 13.53 | $13.70 | 532100 |
| 2025-08-12 | 13.52 | $13.58 | 589800 |
| 2025-08-11 | 13.53 | $13.46 | 618620 |
| 2025-08-08 | 13.57 | $13.40 | 648111 |
| 2025-08-07 | 13.63 | $13.29 | 711414 |
| 2025-08-06 | 13.72 | $13.36 | 738722 |
| 2025-08-05 | 13.82 | $13.28 | 1.3M |
| 2025-08-04 | 13.95 | $13.51 | 482478 |
| 2025-08-01 | 14.05 | $13.56 | 760634 |
| 2025-07-31 | 14.16 | $13.83 | 561261 |
| 2025-07-30 | 14.23 | $13.91 | 443535 |
| 2025-07-29 | 14.30 | $14.04 | 517000 |
| 2025-07-28 | 14.34 | $14.17 | 355500 |
| 2025-07-25 | 14.37 | $14.46 | 392000 |
| 2025-07-24 | 14.34 | $14.33 | 713425 |
| 2025-07-23 | 14.33 | $14.41 | 624659 |
| 2025-07-22 | 14.30 | $14.22 | 654835 |
| 2025-07-21 | 14.30 | $14.09 | 654638 |
| 2025-07-18 | 14.34 | $14.26 | 890900 |
| 2025-07-17 | 14.34 | $14.68 | 744517 |
| 2025-07-16 | 14.25 | $14.61 | 470100 |
| 2025-07-15 | 14.17 | $14.45 | 660845 |
| 2025-07-14 | 14.10 | $14.48 | 395840 |
| 2025-07-11 | 14.02 | $14.41 | 493407 |
| 2025-07-10 | 13.94 | $14.37 | 594753 |
| 2025-07-09 | 13.85 | $14.13 | 485276 |
| 2025-07-08 | 13.80 | $14.11 | 786700 |
| 2025-07-07 | 13.75 | $13.85 | 799400 |
| 2025-07-03 | 13.74 | $14.07 | 320021 |
| 2025-07-02 | 13.69 | $13.92 | 752401 |
| 2025-07-01 | 13.66 | $13.75 | 1.1M |
| 2025-06-30 | 13.66 | $13.66 | 845609 |
| 2025-06-27 | 13.69 | $13.56 | 723400 |
| 2025-06-26 | 13.74 | $13.56 | 1.5M |
| 2025-06-25 | 13.80 | $13.56 | 632727 |
| 2025-06-24 | 13.87 | $13.64 | 930200 |
| 2025-06-23 | 13.94 | $13.56 | 654635 |
| 2025-06-20 | 14.03 | $13.71 | 493000 |
| 2025-06-18 | 14.11 | $13.79 | 517229 |
| 2025-06-17 | 14.19 | $13.69 | 790534 |
| 2025-06-16 | 14.30 | $13.68 | 803500 |
| 2025-06-13 | 14.43 | $14.35 | 496423 |
| 2025-06-12 | 14.44 | $14.59 | 345100 |
| 2025-06-11 | 14.40 | $14.55 | 500150 |
| 2025-06-10 | 14.36 | $14.49 | 416696 |
| 2025-06-09 | 14.32 | $14.45 | 459500 |
| 2025-06-06 | 14.29 | $14.33 | 492302 |
| 2025-06-05 | 14.28 | $14.10 | 753823 |
| 2025-06-04 | 14.32 | $14.07 | 1.0M |
| 2025-06-03 | 14.37 | $14.50 | 541900 |
| 2025-06-02 | 14.33 | $14.41 | 378000 |
| 2025-05-30 | 14.31 | $14.63 | 394946 |
| 2025-05-29 | 14.24 | $14.65 | 720026 |
| 2025-05-28 | 14.15 | $14.46 | 368208 |
| 2025-05-27 | 14.09 | $14.39 | 411800 |
| 2025-05-23 | 14.03 | $14.10 | 312400 |
| 2025-05-22 | 14.03 | $14.03 | 271814 |
| 2025-05-21 | 14.04 | $14.12 | 374100 |
| 2025-05-20 | 14.03 | $14.42 | 242500 |
| 2025-05-19 | 13.96 | $14.45 | 554500 |
| 2025-05-16 | 13.88 | $14.34 | 451422 |
| 2025-05-15 | 13.80 | $14.14 | 445628 |
| 2025-05-14 | 13.76 | $14.19 | 597893 |
| 2025-05-13 | 13.70 | $14.24 | 1.2M |
| 2025-05-12 | 13.62 | $14.02 | 654600 |
| 2025-05-09 | 13.57 | $13.79 | 367700 |
| 2025-05-08 | 13.57 | $13.66 | 756465 |
| 2025-05-07 | 13.60 | $13.34 | 650712 |
| 2025-05-06 | 13.71 | $13.43 | 810000 |
| 2025-05-05 | 13.81 | $13.42 | 1.1M |
| 2025-05-02 | 13.94 | $13.59 | 997461 |
| 2025-05-01 | 14.05 | $13.27 | 2.1M |
| 2025-04-30 | 14.25 | $14.40 | 550548 |
| 2025-04-29 | 14.24 | $14.62 | 534900 |
| 2025-04-28 | 14.19 | $14.89 | 376900 |
| 2025-04-25 | 14.07 | $14.68 | 385170 |
| 2025-04-24 | 13.99 | $14.57 | 334100 |
| 2025-04-23 | 13.91 | $14.42 | 412426 |
| 2025-04-22 | 13.85 | $14.23 | 500200 |
| 2025-04-21 | 13.83 | $14.08 | 548687 |
| 2025-04-17 | 13.84 | $14.35 | 810404 |
| 2025-04-16 | 13.80 | $13.98 | 781994 |
| 2025-04-15 | 13.84 | $14.17 | 936972 |
| 2025-04-14 | 13.84 | $13.85 | 557021 |
| 2025-04-11 | 13.92 | $13.57 | 1.0M |
| 2025-04-10 | 14.06 | $13.55 | 1.1M |
| 2025-04-09 | 14.25 | $13.90 | 1.3M |
| 2025-04-08 | 14.39 | $12.94 | 1.6M |
| 2025-04-07 | 14.75 | $13.25 | 1.7M |
| 2025-04-04 | 15.12 | $13.89 | 2.4M |
| 2025-04-03 | 15.41 | $15.03 | 683425 |
| 2025-04-02 | 15.50 | $15.32 | 648800 |
| 2025-04-01 | 15.56 | $15.42 | 1.0M |
| 2025-03-31 | 15.60 | $15.36 | 765900 |
| 2025-03-28 | 15.66 | $15.50 | 626610 |
| 2025-03-27 | 15.70 | $15.61 | 754859 |
| 2025-03-26 | 15.72 | $15.78 | 447826 |
| 2025-03-25 | 15.71 | $15.73 | 618506 |
| 2025-03-24 | 15.71 | $15.63 | 592176 |
| 2025-03-21 | 15.73 | $15.62 | 824700 |
| 2025-03-20 | 15.76 | $15.69 | 591807 |
| 2025-03-19 | 15.78 | $15.73 | 814100 |
| 2025-03-18 | 15.79 | $15.75 | 767930 |
| 2025-03-17 | 15.80 | $15.45 | 1.1M |
| 2025-03-14 | 15.87 | $15.75 | 1.1M |
| 2025-03-13 | 15.90 | $15.56 | 1.7M |
| 2025-03-12 | 15.96 | $15.73 | 920739 |
| 2025-03-11 | 16.01 | $15.69 | 1.4M |
| 2025-03-10 | 16.06 | $15.97 | 1.0M |
| 2025-03-07 | 16.07 | $16.11 | 936821 |
| 2025-03-06 | 16.04 | $15.98 | 859120 |
| 2025-03-05 | 16.04 | $16.01 | 1.3M |
| 2025-03-04 | 16.04 | $16.12 | 2.6M |
| 2025-03-03 | 16.00 | $15.95 | 810224 |
| 2025-02-28 | 16.00 | $16.12 | 811685 |
| 2025-02-27 | 15.96 | $15.98 | 896400 |
| 2025-02-26 | 15.94 | $15.92 | 719609 |
| 2025-02-25 | 15.93 | $15.92 | 694517 |
| 2025-02-24 | 15.92 | $15.91 | 676109 |
| 2025-02-21 | 15.91 | $16.03 | 509844 |
| 2025-02-20 | 15.87 | $16.08 | 684651 |
| 2025-02-19 | 15.81 | $16.09 | 665844 |
| 2025-02-18 | 15.74 | $15.95 | 734000 |
| 2025-02-14 | 15.69 | $15.78 | 515842 |
| 2025-02-13 | 15.66 | $15.68 | 484300 |
| 2025-02-12 | 15.66 | $15.72 | 520808 |
| 2025-02-11 | 15.64 | $15.59 | 497800 |
| 2025-02-10 | 15.65 | $15.47 | 620600 |
| 2025-02-07 | 15.68 | $15.48 | 886241 |
| 2025-02-06 | 15.72 | $15.55 | 745376 |
| 2025-02-05 | 15.75 | $15.78 | 955200 |
| 2025-02-04 | 15.73 | $15.51 | 1.7M |
| 2025-02-03 | 15.77 | $15.95 | 819680 |
| 2025-01-31 | 15.72 | $16.00 | 811348 |
| 2025-01-30 | 15.65 | $15.84 | 356800 |
| 2025-01-29 | 15.60 | $15.66 | 572605 |
| 2025-01-28 | 15.58 | $15.91 | 441100 |
| 2025-01-27 | 15.51 | $15.81 | 500200 |
| 2025-01-24 | 15.45 | $15.67 | 407818 |
| 2025-01-23 | 15.41 | $15.64 | 412237 |
| 2025-01-22 | 15.36 | $15.59 | 468500 |
| 2025-01-21 | 15.32 | $15.72 | 1.0M |
| 2025-01-17 | 15.25 | $15.68 | 592513 |
| 2025-01-16 | 15.17 | $15.68 | 390515 |
| 2025-01-15 | 15.09 | $15.44 | 484155 |
| 2025-01-14 | 15.04 | $15.27 | 493000 |
| 2025-01-13 | 15.02 | $15.07 | 424902 |
| 2025-01-10 | 15.04 | $14.96 | 643813 |
| 2025-01-08 | 15.09 | $15.04 | 453325 |
| 2025-01-07 | 15.13 | $15.08 | 530020 |
| 2025-01-06 | 15.17 | $15.19 | 575052 |
| 2025-01-03 | 15.20 | $15.32 | 400722 |
| 2025-01-02 | 15.20 | $15.31 | 651300 |
| 2024-12-31 | 15.21 | $15.28 | 1.7M |
| 2024-12-30 | 15.23 | $15.21 | 1.1M |
| 2024-12-27 | 15.27 | $15.26 | 763714 |
| 2024-12-26 | 15.31 | $15.21 | 925906 |
| 2024-12-24 | 15.36 | $15.24 | 541900 |
| 2024-12-23 | 15.42 | $14.99 | 1.9M |
| 2024-12-20 | 15.54 | $15.18 | 3.2M |
| 2024-12-19 | 15.65 | $15.18 | 1.5M |
| 2024-12-18 | 15.77 | $15.09 | 1.6M |
| 2024-12-17 | 15.93 | $15.33 | 1.8M |
| 2024-12-16 | 16.06 | $15.37 | 1.6M |
| 2024-12-13 | 16.21 | $16.04 | 1.4M |
| 2024-12-12 | 16.24 | $16.23 | 522412 |
| 2024-12-11 | 16.24 | $16.13 | 715200 |
| 2024-12-10 | 16.26 | $16.33 | 724540 |
| 2024-12-09 | 16.23 | $16.37 | 429238 |
| 2024-12-06 | 16.20 | $16.34 | 480811 |
| 2024-12-05 | 16.16 | $16.28 | 455100 |
| 2024-12-04 | 16.13 | $16.37 | 527502 |
| 2024-12-03 | 16.08 | $16.21 | 835061 |
| 2024-12-02 | 16.05 | $16.47 | 1.0M |
| 2024-11-29 | 15.97 | $16.34 | 285025 |
| 2024-11-27 | 15.90 | $16.28 | 678845 |
| 2024-11-26 | 15.83 | $16.00 | 470705 |
| 2024-11-25 | 15.81 | $16.02 | 991952 |
| 2024-11-22 | 15.78 | $15.85 | 610100 |
| 2024-11-21 | 15.78 | $15.56 | 1.1M |
| 2024-11-20 | 15.85 | $15.68 | 996110 |
| 2024-11-19 | 15.90 | $15.61 | 1.8M |
| 2024-11-18 | 15.98 | $16.15 | 676295 |
| 2024-11-15 | 15.95 | $16.03 | 359200 |
| 2024-11-14 | 15.95 | $16.04 | 418146 |
| 2024-11-13 | 15.95 | $15.98 | 354277 |
| 2024-11-12 | 15.96 | $15.97 | 709332 |
| 2024-11-11 | 15.97 | $16.01 | 525200 |
| 2024-11-08 | 15.98 | $16.07 | 563555 |
| 2024-11-07 | 15.97 | $15.95 | 630447 |
| 2024-11-06 | 16.00 | $15.96 | 668329 |
| 2024-11-05 | 16.02 | $15.65 | 502100 |
| 2024-11-04 | 16.12 | $15.59 | 1.0M |
| 2024-11-01 | 16.24 | $15.96 | 601500 |
| 2024-10-31 | 16.31 | $16.22 | 297505 |
| 2024-10-30 | 16.33 | $16.39 | 303600 |
| 2024-10-29 | 16.33 | $16.20 | 255722 |
| 2024-10-28 | 16.36 | $16.45 | 322512 |
| 2024-10-25 | 16.34 | $16.35 | 628500 |
| 2024-10-24 | 16.34 | $16.32 | 543000 |
| 2024-10-23 | 16.35 | $16.10 | 740600 |
| 2024-10-22 | 16.40 | $16.24 | 642578 |
| 2024-10-21 | 16.44 | $16.61 | 459000 |
| 2024-10-18 | 16.40 | $16.62 | 357811 |
| 2024-10-17 | 16.35 | $16.58 | 339400 |
| 2024-10-16 | 16.31 | $16.55 | 374833 |
| 2024-10-15 | 16.26 | $16.37 | 619935 |
| 2024-10-14 | 16.25 | $16.39 | 416344 |
| 2024-10-11 | 16.23 | $16.34 | 726933 |
| 2024-10-10 | 16.22 | $16.30 | 580304 |
| 2024-10-09 | 16.21 | $16.40 | 570000 |
| 2024-10-08 | 16.19 | $16.40 | 522750 |
| 2024-10-07 | 16.16 | $16.33 | 524918 |
| 2024-10-04 | 16.14 | $16.38 | 725737 |
| 2024-10-03 | 16.11 | $16.39 | 626500 |
| 2024-10-02 | 16.07 | $16.36 | 630100 |
| 2024-10-01 | 16.04 | $16.28 | 1.1M |
| 2024-09-30 | 16.02 | $16.31 | 932837 |
| 2024-09-27 | 15.99 | $16.35 | 856609 |
| 2024-09-26 | 15.94 | $16.11 | 721200 |
| 2024-09-25 | 15.95 | $15.90 | 837300 |
| 2024-09-24 | 16.00 | $16.00 | 575934 |
| 2024-09-23 | 16.04 | $16.02 | 624496 |
| 2024-09-20 | 16.08 | $15.95 | 561303 |
| 2024-09-19 | 16.15 | $16.00 | 807100 |
| 2024-09-18 | 16.21 | $16.09 | 755929 |
| 2024-09-17 | 16.28 | $15.93 | 1.3M |
| 2024-09-16 | 16.39 | $16.11 | 744343 |
| 2024-09-13 | 16.48 | $16.54 | 508200 |
| 2024-09-12 | 16.49 | $16.41 | 566912 |
| 2024-09-11 | 16.54 | $16.25 | 924016 |
| 2024-09-10 | 16.63 | $16.41 | 759424 |
| 2024-09-09 | 16.70 | $16.56 | 592100 |
| 2024-09-06 | 16.75 | $16.62 | 512700 |
| 2024-09-05 | 16.80 | $16.91 | 425226 |
| 2024-09-04 | 16.79 | $16.93 | 355161 |
| 2024-09-03 | 16.78 | $17.04 | 470344 |
| 2024-08-30 | 16.75 | $17.13 | 457500 |
| 2024-08-29 | 16.70 | $17.01 | 486113 |
| 2024-08-28 | 16.66 | $16.94 | 486327 |
| 2024-08-27 | 16.63 | $17.05 | 496239 |
| 2024-08-26 | 16.58 | $16.99 | 685923 |
| 2024-08-23 | 16.54 | $17.02 | 356641 |
| 2024-08-22 | 16.48 | $16.97 | 512600 |
| 2024-08-21 | 16.43 | $17.01 | 489349 |
| 2024-08-20 | 16.37 | $16.88 | 611317 |
| 2024-08-19 | 16.32 | $16.88 | 892604 |
| 2024-08-16 | 16.27 | $16.79 | 640171 |
| 2024-08-15 | 16.23 | $16.82 | 631000 |
| 2024-08-14 | 16.19 | $16.49 | 604800 |
| 2024-08-13 | 16.22 | $16.33 | 619200 |
| 2024-08-12 | 16.28 | $16.15 | 532600 |
| 2024-08-09 | 16.40 | $16.10 | 701605 |
| 2024-08-08 | 16.55 | $16.19 | 636400 |
| 2024-08-07 | 16.72 | $16.02 | 1.0M |
| 2024-08-06 | 16.94 | $16.12 | 1.2M |
| 2024-08-05 | 17.19 | $15.72 | 2.1M |
| 2024-08-02 | 17.57 | $16.51 | 1.8M |
| 2024-08-01 | 17.84 | $17.30 | 1.8M |
| 2024-07-31 | 17.99 | $18.03 | 1.1M |
| 2024-07-30 | 18.02 | $18.15 | 1.2M |
| 2024-07-29 | 18.02 | $18.36 | 821600 |
| 2024-07-26 | 17.98 | $18.41 | 720931 |
| 2024-07-25 | 17.93 | $18.11 | 1.4M |
| 2024-07-24 | 17.93 | $17.90 | 869133 |
| 2024-07-23 | 17.98 | $17.97 | 1.0M |
| 2024-07-22 | 18.03 | $17.95 | 822908 |
| 2024-07-19 | 18.09 | $17.67 | 824315 |
| 2024-07-18 | 18.22 | $17.73 | 1.1M |
| 2024-07-17 | 18.36 | $17.98 | 2.1M |
| 2024-07-16 | 18.47 | $18.27 | 985300 |
| 2024-07-15 | 18.55 | $18.51 | 534012 |
| 2024-07-12 | 18.58 | $18.55 | 591221 |
| 2024-07-11 | 18.61 | $18.60 | 553500 |
| 2024-07-10 | 18.64 | $18.61 | 423530 |
| 2024-07-09 | 18.67 | $18.57 | 641824 |
| 2024-07-08 | 18.72 | $18.73 | 836224 |
| 2024-07-05 | 18.74 | $18.74 | 678212 |
| 2024-07-03 | 18.76 | $18.79 | 389200 |
| 2024-07-02 | 18.78 | $18.79 | 439525 |
| 2024-07-01 | 18.80 | $18.68 | 549378 |
| 2024-06-28 | 18.85 | $18.81 | 721500 |
| 2024-06-27 | 18.88 | $18.82 | 684103 |
| 2024-06-26 | 18.92 | $18.61 | 581000 |
| 2024-06-25 | 19.00 | $18.67 | 461027 |
| 2024-06-24 | 19.09 | $18.86 | 469300 |
| 2024-06-21 | 19.16 | $18.90 | 530400 |
| 2024-06-20 | 19.22 | $18.99 | 532342 |
| 2024-06-18 | 19.28 | $18.92 | 304223 |
| 2024-06-17 | 19.36 | $19.01 | 732734 |
| 2024-06-14 | 19.44 | $18.93 | 536400 |
| 2024-06-13 | 19.54 | $19.45 | 513549 |
| 2024-06-12 | 19.56 | $19.50 | 427729 |
| 2024-06-11 | 19.56 | $19.54 | 490000 |
| 2024-06-10 | 19.56 | $19.62 | 464036 |
| 2024-06-07 | 19.54 | $19.75 | 379414 |
| 2024-06-06 | 19.48 | $19.53 | 853600 |
| 2024-06-05 | 19.47 | $19.72 | 462500 |
| 2024-06-04 | 19.41 | $19.62 | 358400 |
| 2024-06-03 | 19.36 | $19.67 | 800752 |
| 2024-05-31 | 19.30 | $19.52 | 778824 |
| 2024-05-30 | 19.26 | $19.49 | 793392 |
| 2024-05-29 | 19.21 | $19.46 | 647265 |
| 2024-05-28 | 19.17 | $19.23 | 377700 |
| 2024-05-24 | 19.17 | $19.18 | 337817 |
| 2024-05-23 | 19.18 | $18.95 | 378603 |
| 2024-05-22 | 19.24 | $19.05 | 579048 |
| 2024-05-21 | 19.29 | $19.22 | 653104 |
| 2024-05-20 | 19.31 | $19.36 | 474243 |
| 2024-05-17 | 19.30 | $19.37 | 414605 |
| 2024-05-16 | 19.30 | $19.38 | 437935 |
| 2024-05-15 | 19.29 | $19.24 | 591322 |
| 2024-05-14 | 19.31 | $19.47 | 673311 |
| 2024-05-13 | 19.28 | $19.30 | 609887 |
| 2024-05-10 | 19.29 | $19.32 | 480160 |
| 2024-05-09 | 19.29 | $19.20 | 547100 |
| 2024-05-08 | 19.32 | $19.13 | 353601 |
| 2024-05-07 | 19.37 | $19.18 | 529600 |
| 2024-05-06 | 19.41 | $19.20 | 576350 |
| 2024-05-03 | 19.46 | $19.30 | 602100 |
| 2024-05-02 | 19.50 | $19.29 | 585825 |
| 2024-05-01 | 19.55 | $19.50 | 731999 |
| 2024-04-30 | 19.56 | $19.16 | 987115 |
| 2024-04-29 | 19.64 | $19.87 | 495629 |
| 2024-04-26 | 19.58 | $19.83 | 402700 |
| 2024-04-25 | 19.53 | $19.67 | 330192 |
| 2024-04-24 | 19.50 | $19.69 | 364300 |
| 2024-04-23 | 19.46 | $19.64 | 744717 |
| 2024-04-22 | 19.42 | $19.60 | 497872 |
| 2024-04-19 | 19.39 | $19.74 | 509423 |
| 2024-04-18 | 19.33 | $19.48 | 360300 |
| 2024-04-17 | 19.30 | $19.43 | 243018 |
| 2024-04-16 | 19.29 | $19.29 | 417367 |
| 2024-04-15 | 19.31 | $19.23 | 415400 |
| 2024-04-12 | 19.33 | $19.27 | 357700 |
| 2024-04-11 | 19.36 | $19.48 | 609600 |
| 2024-04-10 | 19.35 | $19.43 | 500531 |
| 2024-04-09 | 19.34 | $19.48 | 392800 |
| 2024-04-08 | 19.33 | $19.52 | 659611 |
| 2024-04-05 | 19.31 | $19.45 | 324600 |
| 2024-04-04 | 19.29 | $19.32 | 333505 |
| 2024-04-03 | 19.31 | $19.42 | 493600 |
| 2024-04-02 | 19.31 | $19.49 | 688500 |
| 2024-04-01 | 19.29 | $19.32 | 662700 |
| 2024-03-28 | 19.30 | $19.66 | 769800 |
| 2024-03-27 | 19.25 | $19.50 | 499634 |
| 2024-03-26 | 19.23 | $19.41 | 511800 |
| 2024-03-25 | 19.22 | $19.37 | 787600 |
| 2024-03-22 | 19.22 | $19.26 | 274800 |
| 2024-03-21 | 19.25 | $19.35 | 419102 |
| 2024-03-20 | 19.26 | $19.28 | 358800 |
| 2024-03-19 | 19.29 | $19.17 | 459377 |
| 2024-03-18 | 19.35 | $19.03 | 673346 |
| 2024-03-15 | 19.45 | $19.20 | 686400 |
| 2024-03-14 | 19.54 | $19.10 | 781134 |
| 2024-03-13 | 19.66 | $19.70 | 998139 |
| 2024-03-12 | 19.67 | $19.93 | 547000 |
| 2024-03-11 | 19.64 | $19.87 | 612399 |
| 2024-03-08 | 19.62 | $19.72 | 528700 |
| 2024-03-07 | 19.63 | $19.73 | 555300 |
| 2024-03-06 | 19.64 | $19.66 | 675982 |
| 2024-03-05 | 19.66 | $19.49 | 448300 |
| 2024-03-04 | 19.73 | $19.52 | 774402 |
| 2024-03-01 | 19.80 | $19.67 | 819505 |
| 2024-02-29 | 19.86 | $19.95 | 598038 |
| 2024-02-28 | 19.87 | $19.73 | 475073 |
| 2024-02-27 | 19.92 | $19.98 | 509800 |
| 2024-02-26 | 19.93 | $19.93 | 717828 |
| 2024-02-23 | 19.96 | $20.15 | 802800 |
| 2024-02-22 | 19.95 | $20.14 | 510928 |
| 2024-02-21 | 19.93 | $19.96 | 511400 |
| 2024-02-20 | 19.96 | $20.11 | 550522 |
| 2024-02-16 | 19.96 | $20.23 | 1.2M |
| 2024-02-15 | 19.93 | $20.09 | 1.3M |
| 2024-02-14 | 19.94 | $19.93 | 771717 |
| 2024-02-13 | 19.97 | $19.84 | 545700 |
| 2024-02-12 | 20.04 | $20.06 | 514433 |
| 2024-02-09 | 20.07 | $19.73 | 577250 |
| 2024-02-08 | 20.18 | $19.68 | 841644 |
| 2024-02-07 | 20.31 | $19.60 | 790132 |
| 2024-02-06 | 20.49 | $19.65 | 745459 |
| 2024-02-05 | 20.69 | $19.52 | 981500 |
| 2024-02-02 | 20.94 | $19.71 | 1.6M |
| 2024-02-01 | 21.20 | $19.52 | 4.3M |
| 2024-01-31 | 21.53 | $21.18 | 794200 |
| 2024-01-30 | 21.57 | $21.48 | 333400 |
| 2024-01-29 | 21.55 | $21.39 | 630713 |
| 2024-01-26 | 21.54 | $21.54 | 410351 |
| 2024-01-25 | 21.50 | $21.49 | 408725 |
| 2024-01-24 | 21.46 | $21.38 | 386209 |
| 2024-01-23 | 21.43 | $21.51 | 404426 |
| 2024-01-22 | 21.37 | $21.41 | 544166 |
| 2024-01-19 | 21.32 | $21.37 | 508515 |
| 2024-01-18 | 21.27 | $21.34 | 566000 |
| 2024-01-17 | 21.21 | $21.36 | 1.0M |
| 2024-01-16 | 21.13 | $21.14 | 496215 |
| 2024-01-12 | 21.09 | $21.26 | 480200 |
| 2024-01-11 | 21.02 | $21.18 | 582982 |
| 2024-01-10 | 20.95 | $21.22 | 582418 |
| 2024-01-09 | 20.86 | $21.00 | 536202 |
| 2024-01-08 | 20.79 | $20.99 | 720519 |
| 2024-01-05 | 20.72 | $20.91 | 565900 |
| 2024-01-04 | 20.65 | $21.01 | 894410 |
| 2024-01-03 | 20.55 | $20.47 | 496940 |
| 2024-01-02 | 20.55 | $20.40 | 1.1M |
| 2023-12-29 | 20.55 | $20.42 | 754500 |
| 2023-12-28 | 20.56 | $20.73 | 499500 |
| 2023-12-27 | 20.49 | $20.65 | 546800 |
| 2023-12-26 | 20.43 | $20.53 | 407364 |
| 2023-12-22 | 20.39 | $20.43 | 452200 |
| 2023-12-21 | 20.36 | $20.32 | 569482 |
| 2023-12-20 | 20.35 | $20.21 | 492007 |
| 2023-12-19 | 20.35 | $20.28 | 471700 |
| 2023-12-18 | 20.35 | $20.30 | 640987 |
| 2023-12-15 | 20.33 | $20.15 | 803400 |
| 2023-12-14 | 20.34 | $20.11 | 1.1M |
| 2023-12-13 | 20.37 | $20.60 | 781831 |
| 2023-12-12 | 20.29 | $20.46 | 611256 |
| 2023-12-11 | 20.23 | $20.40 | 455531 |
| 2023-12-08 | 20.16 | $20.37 | 663126 |
| 2023-12-07 | 20.10 | $20.22 | 690158 |
| 2023-12-06 | 20.05 | $20.01 | 562822 |
| 2023-12-05 | 20.04 | $19.99 | 778200 |
| 2023-12-04 | 20.03 | $20.07 | 962440 |
| 2023-12-01 | 20.00 | $20.00 | 1.0M |
| 2023-11-30 | 19.98 | $20.00 | 975207 |
| 2023-11-29 | 19.96 | $19.90 | 845468 |
| 2023-11-28 | 19.95 | $20.02 | 961938 |
| 2023-11-27 | 19.92 | $20.03 | 1.5M |
| 2023-11-24 | 19.87 | $20.02 | 1.0M |
| 2023-11-22 | 19.82 | $19.94 | 962735 |
| 2023-11-21 | 19.78 | $19.78 | 497603 |
| 2023-11-20 | 19.77 | $19.87 | 606311 |
| 2023-11-17 | 19.73 | $19.92 | 819250 |
| 2023-11-16 | 19.67 | $19.84 | 595600 |
| 2023-11-15 | 19.63 | $19.93 | 594200 |
| 2023-11-14 | 19.55 | $19.86 | 1.0M |
| 2023-11-13 | 19.48 | $19.84 | 433023 |
| 2023-11-10 | 19.40 | $19.73 | 378518 |
| 2023-11-09 | 19.33 | $19.59 | 312400 |
| 2023-11-08 | 19.28 | $19.53 | 322136 |
| 2023-11-07 | 19.24 | $19.51 | 569100 |
| 2023-11-06 | 19.19 | $19.61 | 658000 |
| 2023-11-03 | 19.11 | $19.75 | 713009 |
| 2023-11-02 | 19.00 | $19.48 | 581106 |
| 2023-11-01 | 18.92 | $19.21 | 578700 |
| 2023-10-31 | 18.89 | $19.00 | 409700 |
| 2023-10-30 | 18.90 | $18.91 | 502819 |
| 2023-10-27 | 18.93 | $18.67 | 329726 |
| 2023-10-26 | 19.02 | $18.90 | 305943 |
| 2023-10-25 | 19.08 | $18.84 | 256682 |
| 2023-10-24 | 19.16 | $19.02 | 296800 |
| 2023-10-23 | 19.21 | $18.91 | 391333 |
| 2023-10-20 | 19.30 | $18.90 | 587734 |
| 2023-10-19 | 19.41 | $19.15 | 387800 |
| 2023-10-18 | 19.48 | $19.45 | 416820 |
| 2023-10-17 | 19.51 | $19.76 | 374258 |
| 2023-10-16 | 19.47 | $19.88 | 430461 |
| 2023-10-13 | 19.40 | $19.50 | 593158 |
| 2023-10-12 | 19.40 | $19.31 | 1.2M |
| 2023-10-11 | 19.44 | $19.82 | 466308 |
| 2023-10-10 | 19.38 | $19.51 | 392837 |
| 2023-10-09 | 19.38 | $19.42 | 359281 |
| 2023-10-06 | 19.40 | $19.10 | 591145 |
| 2023-10-05 | 19.49 | $18.87 | 519000 |
| 2023-10-04 | 19.65 | $18.86 | 1.1M |
| 2023-10-03 | 19.83 | $19.11 | 1.1M |
| 2023-10-02 | 20.00 | $19.56 | 937329 |
| 2023-09-29 | 20.09 | $20.12 | 765000 |
| 2023-09-28 | 20.08 | $19.98 | 486900 |
| 2023-09-27 | 20.10 | $19.86 | 809800 |
| 2023-09-26 | 20.14 | $19.86 | 427767 |
| 2023-09-25 | 20.19 | $20.13 | 429100 |
| 2023-09-22 | 20.20 | $20.06 | 615477 |
| 2023-09-21 | 20.22 | $19.96 | 381736 |
| 2023-09-20 | 20.26 | $20.26 | 462891 |
| 2023-09-19 | 20.24 | $20.31 | 402388 |
| 2023-09-18 | 20.21 | $20.33 | 364898 |
| 2023-09-15 | 20.17 | $20.16 | 595191 |
| 2023-09-14 | 20.16 | $19.86 | 691141 |
| 2023-09-13 | 20.21 | $20.57 | 816611 |
| 2023-09-12 | 20.12 | $20.44 | 1.1M |
| 2023-09-11 | 20.04 | $20.41 | 1.1M |
| 2023-09-08 | 19.95 | $20.20 | 352275 |
| 2023-09-07 | 19.90 | $20.01 | 426700 |
| 2023-09-06 | 19.87 | $19.82 | 389257 |
| 2023-09-05 | 19.88 | $19.99 | 535245 |
| 2023-09-01 | 19.86 | $20.18 | 387200 |
| 2023-08-31 | 19.79 | $20.06 | 631491 |
| 2023-08-30 | 19.73 | $20.02 | 478375 |
| 2023-08-29 | 19.68 | $19.90 | 320900 |
| 2023-08-28 | 19.64 | $19.76 | 417900 |
| 2023-08-25 | 19.63 | $19.60 | 466900 |
| 2023-08-24 | 19.65 | $19.49 | 348734 |
| 2023-08-23 | 19.70 | $19.49 | 478316 |
| 2023-08-22 | 19.75 | $19.31 | 446654 |
| 2023-08-21 | 19.86 | $19.61 | 356188 |
| 2023-08-18 | 19.91 | $19.59 | 482200 |
| 2023-08-17 | 19.98 | $19.50 | 424932 |
| 2023-08-16 | 20.08 | $19.70 | 359417 |
| 2023-08-15 | 20.15 | $19.71 | 367100 |
| 2023-08-14 | 20.23 | $19.94 | 614100 |
| 2023-08-11 | 20.28 | $19.94 | 457300 |
| 2023-08-10 | 20.33 | $20.04 | 394600 |
| 2023-08-09 | 20.37 | $20.03 | 425024 |
| 2023-08-08 | 20.41 | $20.29 | 353600 |
| 2023-08-07 | 20.41 | $20.29 | 389710 |
| 2023-08-04 | 20.40 | $20.12 | 537000 |
| 2023-08-03 | 20.43 | $20.00 | 497700 |
| 2023-08-02 | 20.48 | $20.46 | 280549 |
| 2023-08-01 | 20.44 | $20.50 | 299700 |
| 2023-07-31 | 20.39 | $20.41 | 623934 |
| 2023-07-28 | 20.34 | $20.40 | 448131 |
| 2023-07-27 | 20.29 | $20.27 | 388812 |
| 2023-07-26 | 20.25 | $20.47 | 709900 |
| 2023-07-25 | 20.17 | $20.14 | 823624 |
| 2023-07-24 | 20.13 | $20.30 | 1.1M |
| 2023-07-21 | 20.06 | $20.07 | 443840 |
| 2023-07-20 | 20.02 | $20.13 | 738914 |
| 2023-07-19 | 19.96 | $20.17 | 550996 |
| 2023-07-18 | 19.89 | $20.22 | 516909 |
| 2023-07-17 | 19.78 | $20.00 | 614446 |
| 2023-07-14 | 19.71 | $19.79 | 475891 |
| 2023-07-13 | 19.66 | $19.81 | 593838 |
| 2023-07-12 | 19.61 | $19.73 | 529724 |
| 2023-07-11 | 19.56 | $19.65 | 376100 |
| 2023-07-10 | 19.52 | $19.65 | 302624 |
| 2023-07-07 | 19.47 | $19.64 | 301731 |
| 2023-07-06 | 19.41 | $19.47 | 291290 |
| 2023-07-05 | 19.38 | $19.57 | 437592 |
| 2023-07-03 | 19.32 | $19.55 | 463500 |
| 2023-06-30 | 19.26 | $19.43 | 749300 |
| 2023-06-29 | 19.21 | $19.46 | 413712 |
| 2023-06-28 | 19.14 | $19.16 | 446124 |
| 2023-06-27 | 19.13 | $18.82 | 426100 |
| 2023-06-26 | 19.19 | $18.73 | 215341 |
| 2023-06-23 | 19.27 | $18.67 | 416100 |
| 2023-06-22 | 19.38 | $18.96 | 303551 |
| 2023-06-21 | 19.45 | $19.21 | 300875 |
| 2023-06-20 | 19.47 | $19.19 | 410962 |
| 2023-06-16 | 19.50 | $19.23 | 551039 |
| 2023-06-15 | 19.53 | $19.30 | 462394 |
| 2023-06-14 | 19.54 | $19.31 | 652637 |
| 2023-06-13 | 19.54 | $19.99 | 687719 |
| 2023-06-12 | 19.41 | $19.92 | 533607 |
| 2023-06-09 | 19.27 | $19.68 | 389949 |
| 2023-06-08 | 19.15 | $19.70 | 410100 |
| 2023-06-07 | 19.00 | $19.64 | 489872 |
| 2023-06-06 | 18.85 | $19.41 | 569233 |
| 2023-06-05 | 18.72 | $19.05 | 348400 |
| 2023-06-02 | 18.64 | $18.72 | 299339 |
| 2023-06-01 | 18.62 | $18.73 | 499000 |
| 2023-05-31 | 18.60 | $18.71 | 333128 |
| 2023-05-30 | 18.57 | $18.64 | 312031 |
| 2023-05-26 | 18.56 | $18.70 | 248800 |
| 2023-05-25 | 18.53 | $18.52 | 278204 |
| 2023-05-24 | 18.53 | $18.52 | 287903 |
| 2023-05-23 | 18.54 | $18.76 | 254800 |
| 2023-05-22 | 18.50 | $18.73 | 254345 |
| 2023-05-19 | 18.45 | $18.75 | 217700 |
| 2023-05-18 | 18.39 | $18.69 | 215142 |
| 2023-05-17 | 18.34 | $18.47 | 388200 |
| 2023-05-16 | 18.33 | $18.24 | 261100 |
| 2023-05-15 | 18.36 | $18.45 | 236116 |
| 2023-05-12 | 18.36 | $18.35 | 290301 |
| 2023-05-11 | 18.38 | $18.38 | 270842 |
| 2023-05-10 | 18.39 | $18.59 | 287220 |
| 2023-05-09 | 18.36 | $18.35 | 336900 |
| 2023-05-08 | 18.38 | $18.43 | 353915 |
| 2023-05-05 | 18.39 | $18.04 | 509836 |
| 2023-05-04 | 18.48 | $18.00 | 692300 |
| 2023-05-03 | 18.59 | $18.48 | 365400 |
| 2023-05-02 | 18.62 | $18.47 | 366649 |
| 2023-05-01 | 18.66 | $18.77 | 268025 |
| 2023-04-28 | 18.65 | $18.88 | 323905 |
| 2023-04-27 | 18.61 | $18.85 | 378652 |
| 2023-04-26 | 18.56 | $18.52 | 329848 |
| 2023-04-25 | 18.58 | $18.52 | 220153 |
| 2023-04-24 | 18.61 | $18.82 | 243500 |
| 2023-04-21 | 18.58 | $18.75 | 282600 |
| 2023-04-20 | 18.55 | $18.68 | 310600 |
| 2023-04-19 | 18.54 | $18.82 | 301768 |
| 2023-04-18 | 18.50 | $18.65 | 442400 |
| 2023-04-17 | 18.48 | $18.96 | 310200 |
| 2023-04-14 | 18.40 | $18.82 | 473423 |
| 2023-04-13 | 18.34 | $19.04 | 504700 |
| 2023-04-12 | 18.23 | $18.44 | 335000 |
| 2023-04-11 | 18.22 | $18.37 | 387341 |
| 2023-04-10 | 18.23 | $18.28 | 567357 |
| 2023-04-06 | 18.27 | $18.44 | 309651 |
| 2023-04-05 | 18.27 | $18.33 | 707852 |
| 2023-04-04 | 18.31 | $18.54 | 503900 |
| 2023-04-03 | 18.30 | $18.89 | 765700 |
| 2023-03-31 | 18.23 | $18.77 | 584008 |
| 2023-03-30 | 18.17 | $18.57 | 355140 |
| 2023-03-29 | 18.14 | $18.58 | 301744 |
| 2023-03-28 | 18.12 | $18.45 | 401900 |
| 2023-03-27 | 18.12 | $18.44 | 331609 |
| 2023-03-24 | 18.12 | $18.31 | 401544 |
| 2023-03-23 | 18.16 | $18.03 | 323225 |
| 2023-03-22 | 18.27 | $18.11 | 448908 |
| 2023-03-21 | 18.38 | $18.64 | 478400 |
| 2023-03-20 | 18.40 | $17.98 | 638930 |
| 2023-03-17 | 18.57 | $17.85 | 1.5M |
| 2023-03-16 | 18.80 | $18.21 | 928188 |
| 2023-03-15 | 18.99 | $18.22 | 1.0M |
| 2023-03-14 | 19.21 | $18.27 | 882794 |
| 2023-03-13 | 19.46 | $18.40 | 1.4M |
| 2023-03-10 | 19.72 | $18.52 | 1.4M |
| 2023-03-09 | 20.01 | $19.36 | 909239 |
| 2023-03-08 | 20.16 | $20.10 | 385735 |
| 2023-03-07 | 20.18 | $20.11 | 450839 |
| 2023-03-06 | 20.20 | $20.43 | 477205 |
| 2023-03-03 | 20.16 | $20.35 | 388289 |
| 2023-03-02 | 20.14 | $20.21 | 284960 |
| 2023-03-01 | 20.13 | $20.22 | 541739 |
| 2023-02-28 | 20.13 | $20.32 | 649783 |
| 2023-02-27 | 20.10 | $20.34 | 579538 |
| 2023-02-24 | 20.06 | $20.17 | 380700 |
| 2023-02-23 | 20.06 | $20.22 | 326200 |
| 2023-02-22 | 20.05 | $20.06 | 418137 |
| 2023-02-21 | 20.06 | $19.98 | 890626 |
| 2023-02-17 | 20.10 | $20.54 | 591100 |
| 2023-02-16 | 20.03 | $20.20 | 345918 |
| 2023-02-15 | 20.02 | $20.11 | 418109 |
| 2023-02-14 | 20.03 | $20.18 | 455133 |
| 2023-02-13 | 20.03 | $20.12 | 460930 |
| 2023-02-10 | 20.04 | $19.91 | 552114 |
| 2023-02-09 | 20.10 | $19.58 | 918013 |
| 2023-02-08 | 20.24 | $19.93 | 1.1M |
| 2023-02-07 | 20.33 | $20.51 | 968617 |
| 2023-02-06 | 20.31 | $20.26 | 446520 |
| 2023-02-03 | 20.34 | $20.34 | 545600 |
| 2023-02-02 | 20.36 | $20.43 | 457800 |
| 2023-02-01 | 20.37 | $20.38 | 607809 |
| 2023-01-31 | 20.39 | $20.01 | 485503 |
| 2023-01-30 | 20.49 | $19.89 | 538210 |
| 2023-01-27 | 20.64 | $20.30 | 886006 |
| 2023-01-26 | 20.72 | $20.09 | 839655 |
| 2023-01-25 | 20.86 | $19.95 | 2.1M |
| 2023-01-24 | 21.05 | $20.32 | 2.3M |
| 2023-01-23 | 21.20 | $21.13 | 525149 |
| 2023-01-20 | 21.20 | $21.06 | 502815 |
| 2023-01-19 | 21.21 | $20.94 | 208600 |
| 2023-01-18 | 21.25 | $21.12 | 272370 |
| 2023-01-17 | 21.25 | $21.27 | 319971 |
| 2023-01-13 | 21.22 | $21.30 | 166293 |
| 2023-01-12 | 21.19 | $21.45 | 366733 |
| 2023-01-11 | 21.11 | $21.39 | 362739 |
| 2023-01-10 | 21.03 | $21.21 | 307851 |
| 2023-01-09 | 20.97 | $21.30 | 263118 |
| 2023-01-06 | 20.89 | $21.21 | 309987 |
| 2023-01-05 | 20.81 | $21.15 | 202267 |
| 2023-01-04 | 20.73 | $21.15 | 494235 |
| 2023-01-03 | 20.64 | $20.94 | 345233 |
| 2022-12-30 | 20.58 | $20.61 | 481673 |
| 2022-12-29 | 20.58 | $20.79 | 359633 |
| 2022-12-28 | 20.54 | $20.52 | 328868 |
| 2022-12-27 | 20.55 | $20.61 | 312001 |
| 2022-12-23 | 20.54 | $20.55 | 235764 |
| 2022-12-22 | 20.55 | $20.31 | 362233 |
| 2022-12-21 | 20.61 | $20.10 | 740978 |
| 2022-12-20 | 20.72 | $20.31 | 333117 |
| 2022-12-19 | 20.81 | $19.95 | 284667 |
| 2022-12-16 | 20.98 | $20.16 | 1.0M |
| 2022-12-15 | 21.14 | $20.34 | 402645 |
| 2022-12-14 | 21.28 | $20.40 | 527313 |
| 2022-12-13 | 21.44 | $21.39 | 552023 |
| 2022-12-12 | 21.40 | $21.18 | 210000 |
| 2022-12-09 | 21.41 | $21.12 | 252205 |
| 2022-12-08 | 21.42 | $20.91 | 241800 |
| 2022-12-07 | 21.48 | $20.91 | 380021 |
| 2022-12-06 | 21.55 | $20.94 | 269767 |
| 2022-12-05 | 21.61 | $21.24 | 311133 |
| 2022-12-02 | 21.63 | $21.48 | 331946 |
| 2022-12-01 | 21.59 | $21.57 | 314633 |
| 2022-11-30 | 21.52 | $21.54 | 285211 |
| 2022-11-29 | 21.44 | $21.30 | 275433 |
| 2022-11-28 | 21.39 | $21.18 | 334403 |
| 2022-11-25 | 21.36 | $21.48 | 78943 |
| 2022-11-23 | 21.26 | $21.42 | 219213 |
| 2022-11-22 | 21.15 | $21.60 | 343833 |
| 2022-11-21 | 20.99 | $21.45 | 302771 |
| 2022-11-18 | 20.82 | $21.42 | 206667 |
| 2022-11-17 | 20.63 | $21.30 | 269967 |
| 2022-11-16 | 20.43 | $21.30 | 635807 |
| 2022-11-15 | 20.20 | $20.88 | 375133 |
| 2022-11-14 | 20.01 | $19.86 | 170233 |
| 2022-11-11 | 20.01 | $19.98 | 144500 |
| 2022-11-10 | 19.99 | $19.86 | 242267 |
| 2022-11-09 | 19.98 | $19.77 | 290904 |
| 2022-11-08 | 19.98 | $20.16 | 170614 |
| 2022-11-07 | 19.91 | $20.43 | 288433 |
| 2022-11-04 | 19.76 | $20.28 | 261442 |
| 2022-11-03 | 19.62 | $19.95 | 174039 |
| 2022-11-02 | 19.53 | $19.80 | 161500 |
| 2022-11-01 | 19.45 | $19.98 | 118067 |
| 2022-10-31 | 19.32 | $19.80 | 163300 |
| 2022-10-28 | 19.21 | $19.95 | 140117 |
| 2022-10-27 | 19.05 | $19.68 | 147412 |
| 2022-10-26 | 18.92 | $19.68 | 193567 |
| 2022-10-25 | 18.77 | $19.83 | 273133 |
| 2022-10-24 | 18.56 | $19.14 | 223946 |
| 2022-10-21 | 18.46 | $18.72 | 177902 |
| 2022-10-20 | 18.44 | $18.75 | 178077 |
| 2022-10-19 | 18.42 | $18.84 | 144472 |
| 2022-10-18 | 18.37 | $19.05 | 223705 |
| 2022-10-17 | 18.27 | $19.02 | 255048 |
| 2022-10-14 | 18.17 | $18.72 | 258749 |
| 2022-10-13 | 18.11 | $18.66 | 324600 |
| 2022-10-12 | 18.07 | $18.24 | 225833 |
| 2022-10-11 | 18.10 | $18.15 | 330200 |
| 2022-10-10 | 18.17 | $18.03 | 180967 |
| 2022-10-07 | 18.27 | $18.42 | 163633 |
| 2022-10-06 | 18.32 | $18.63 | 180948 |
| 2022-10-05 | 18.33 | $18.93 | 224633 |
| 2022-10-04 | 18.28 | $19.35 | 339367 |
| 2022-10-03 | 18.14 | $18.18 | 393733 |
| 2022-09-30 | 18.23 | $18.00 | 386538 |
| 2022-09-29 | 18.38 | $17.82 | 421867 |
| 2022-09-28 | 18.59 | $18.33 | 282000 |
| 2022-09-27 | 18.74 | $18.03 | 383067 |
| 2022-09-26 | 18.97 | $17.85 | 692200 |
| 2022-09-23 | 19.29 | $18.24 | 356845 |
| 2022-09-22 | 19.58 | $18.78 | 264181 |
| 2022-09-21 | 19.80 | $19.38 | 214204 |
| 2022-09-20 | 19.94 | $19.38 | 178532 |
| 2022-09-19 | 20.10 | $19.68 | 182280 |
| 2022-09-16 | 20.22 | $19.77 | 396033 |
| 2022-09-15 | 20.34 | $20.04 | 280100 |
| 2022-09-14 | 20.43 | $19.65 | 305905 |
| 2022-09-13 | 20.62 | $20.25 | 363772 |
| 2022-09-12 | 20.71 | $20.76 | 296278 |
| 2022-09-09 | 20.71 | $20.79 | 232233 |
| 2022-09-08 | 20.70 | $20.58 | 214800 |
| 2022-09-07 | 20.74 | $20.49 | 137507 |
| 2022-09-06 | 20.80 | $20.25 | 232600 |
| 2022-09-02 | 20.93 | $20.46 | 180134 |
| 2022-09-01 | 21.03 | $20.40 | 196767 |
| 2022-08-31 | 21.16 | $20.76 | 204993 |
| 2022-08-30 | 21.23 | $20.76 | 177054 |
| 2022-08-29 | 21.31 | $21.03 | 155152 |
| 2022-08-26 | 21.35 | $21.06 | 170382 |
| 2022-08-25 | 21.38 | $21.27 | 124446 |
| 2022-08-24 | 21.38 | $21.18 | 176706 |
| 2022-08-23 | 21.39 | $21.03 | 268746 |
| 2022-08-22 | 21.44 | $20.91 | 273511 |
| 2022-08-19 | 21.52 | $21.18 | 137100 |
| 2022-08-18 | 21.55 | $21.45 | 159514 |
| 2022-08-17 | 21.52 | $21.27 | 195203 |
| 2022-08-16 | 21.53 | $21.57 | 164521 |
| 2022-08-15 | 21.48 | $21.60 | 211401 |
| 2022-08-12 | 21.40 | $21.66 | 295870 |
| 2022-08-11 | 21.30 | $21.45 | 504537 |
| 2022-08-10 | 21.23 | $21.33 | 360841 |
| 2022-08-09 | 21.16 | $21.15 | 231000 |
| 2022-08-08 | 21.12 | $21.21 | 297527 |
| 2022-08-05 | 21.06 | $21.21 | 225311 |
| 2022-08-04 | 20.99 | $21.03 | 251747 |
| 2022-08-03 | 20.95 | $21.39 | 186276 |
| 2022-08-02 | 20.82 | $21.18 | 180200 |
| 2022-08-01 | 20.71 | $21.33 | 267643 |
| 2022-07-29 | 20.54 | $21.12 | 272267 |
| 2022-07-28 | 20.40 | $20.88 | 238835 |
| 2022-07-27 | 20.29 | $20.55 | 217519 |
| 2022-07-26 | 20.22 | $20.40 | 144210 |
| 2022-07-25 | 20.17 | $20.22 | 235600 |
| 2022-07-22 | 20.16 | $20.46 | 168772 |
| 2022-07-21 | 20.09 | $20.49 | 174229 |
| 2022-07-20 | 20.00 | $20.43 | 222200 |
| 2022-07-19 | 19.92 | $20.34 | 237150 |
| 2022-07-18 | 19.84 | $19.95 | 306081 |
| 2022-07-15 | 19.82 | $19.98 | 193110 |
| 2022-07-14 | 19.80 | $19.77 | 225850 |
| 2022-07-13 | 19.83 | $20.04 | 151889 |
| 2022-07-12 | 19.80 | $20.13 | 165667 |
| 2022-07-11 | 19.74 | $20.16 | 120133 |
| 2022-07-08 | 19.68 | $20.31 | 148303 |
| 2022-07-07 | 19.57 | $20.19 | 194886 |
| 2022-07-06 | 19.47 | $19.95 | 143900 |
| 2022-07-05 | 19.41 | $20.13 | 321616 |
| 2022-07-01 | 19.30 | $20.10 | 503600 |
| 2022-06-30 | 19.19 | $19.65 | 359627 |
| 2022-06-29 | 19.15 | $19.44 | 317224 |
| 2022-06-28 | 19.16 | $19.59 | 235767 |
| 2022-06-27 | 19.14 | $19.53 | 165900 |
| 2022-06-24 | 19.13 | $19.32 | 264263 |
| 2022-06-23 | 19.17 | $18.96 | 223083 |
| 2022-06-22 | 19.29 | $19.17 | 321196 |
| 2022-06-21 | 19.40 | $19.08 | 501307 |
| 2022-06-17 | 19.54 | $18.81 | 2.0M |
| 2022-06-16 | 19.77 | $18.69 | 865783 |
| 2022-06-15 | 20.06 | $19.35 | 734109 |
| 2022-06-14 | 20.27 | $19.17 | 858139 |
| 2022-06-13 | 20.54 | $19.65 | 882767 |
| 2022-06-10 | 20.76 | $20.85 | 781259 |
| 2022-06-09 | 20.77 | $20.58 | 224392 |
| 2022-06-08 | 20.84 | $20.91 | 325143 |
| 2022-06-07 | 20.84 | $21.24 | 157839 |
| 2022-06-06 | 20.78 | $21.27 | 361167 |
| 2022-06-03 | 20.71 | $20.97 | 201502 |
| 2022-06-02 | 20.69 | $21.15 | 207803 |
| 2022-06-01 | 20.63 | $21.12 | 321603 |
| 2022-05-31 | 20.56 | $20.82 | 260248 |
| 2022-05-27 | 20.56 | $21.06 | 224941 |
| 2022-05-26 | 20.50 | $20.73 | 184513 |
| 2022-05-25 | 20.51 | $20.43 | 408100 |
| 2022-05-24 | 20.58 | $20.22 | 655713 |
| 2022-05-23 | 20.72 | $20.46 | 361844 |
| 2022-05-20 | 20.82 | $20.16 | 616743 |
| 2022-05-19 | 21.01 | $20.64 | 356600 |
| 2022-05-18 | 21.13 | $20.85 | 272708 |
| 2022-05-17 | 21.23 | $21.45 | 382267 |
| 2022-05-16 | 21.22 | $21.27 | 465868 |
| 2022-05-13 | 21.25 | $21.15 | 887039 |
| 2022-05-12 | 21.31 | $20.82 | 940157 |
| 2022-05-11 | 21.45 | $21.06 | 283967 |
| 2022-05-10 | 21.56 | $21.18 | 384868 |
| 2022-05-09 | 21.67 | $21.12 | 512933 |
| 2022-05-06 | 21.81 | $21.84 | 260233 |
| 2022-05-05 | 21.82 | $21.69 | 282291 |
| 2022-05-04 | 21.87 | $22.17 | 269435 |
| 2022-05-03 | 21.82 | $21.75 | 329900 |
| 2022-05-02 | 21.85 | $21.12 | 639809 |
| 2022-04-29 | 22.03 | $21.48 | 338057 |
| 2022-04-28 | 22.15 | $21.81 | 461700 |
| 2022-04-27 | 22.23 | $21.72 | 562833 |
| 2022-04-26 | 22.34 | $21.78 | 227319 |
| 2022-04-25 | 22.45 | $22.38 | 275232 |
| 2022-04-22 | 22.46 | $22.41 | 531633 |
| 2022-04-21 | 22.45 | $22.50 | 209746 |
| 2022-04-20 | 22.43 | $22.71 | 241347 |
| 2022-04-19 | 22.36 | $22.56 | 246185 |
| 2022-04-18 | 22.31 | $22.56 | 224233 |
| 2022-04-14 | 22.25 | $22.26 | 161467 |
| 2022-04-13 | 22.24 | $22.38 | 172505 |
| 2022-04-12 | 22.21 | $22.20 | 238767 |
| 2022-04-11 | 22.21 | $22.26 | 475871 |
| 2022-04-08 | 22.20 | $22.32 | 202809 |
| 2022-04-07 | 22.17 | $22.17 | 433967 |
| 2022-04-06 | 22.17 | $22.20 | 235050 |
| 2022-04-05 | 22.16 | $22.29 | 183072 |
| 2022-04-04 | 22.14 | $22.29 | 298204 |
| 2022-04-01 | 22.11 | $22.44 | 349771 |
| 2022-03-31 | 22.04 | $22.11 | 410181 |
| 2022-03-30 | 22.03 | $22.17 | 218645 |
| 2022-03-29 | 22.01 | $22.23 | 365133 |
| 2022-03-28 | 21.97 | $22.20 | 148102 |
| 2022-03-25 | 21.93 | $22.17 | 220051 |
| 2022-03-24 | 21.90 | $22.02 | 174994 |
| 2022-03-23 | 21.89 | $22.08 | 241242 |
| 2022-03-22 | 21.87 | $22.17 | 161838 |
| 2022-03-21 | 21.82 | $22.05 | 290745 |
| 2022-03-18 | 21.80 | $21.81 | 856008 |
| 2022-03-17 | 21.82 | $22.02 | 290767 |
| 2022-03-16 | 21.81 | $21.72 | 266700 |
| 2022-03-15 | 21.85 | $21.54 | 290233 |
| 2022-03-14 | 21.94 | $21.51 | 359808 |
| 2022-03-11 | 22.06 | $21.93 | 390833 |
| 2022-03-10 | 22.11 | $21.90 | 281000 |
| 2022-03-09 | 22.17 | $22.17 | 352000 |
| 2022-03-08 | 22.18 | $22.02 | 404067 |
| 2022-03-07 | 22.23 | $21.78 | 377900 |
| 2022-03-04 | 22.34 | $22.26 | 349900 |
| 2022-03-03 | 22.36 | $22.47 | 419815 |
| 2022-03-02 | 22.35 | $22.41 | 415133 |
| 2022-03-01 | 22.34 | $22.38 | 268900 |
| 2022-02-28 | 22.35 | $22.35 | 356909 |
| 2022-02-25 | 22.35 | $22.41 | 318967 |
| 2022-02-24 | 22.35 | $22.11 | 530100 |
| 2022-02-23 | 22.41 | $22.17 | 269336 |
| 2022-02-22 | 22.47 | $22.29 | 347867 |
| 2022-02-18 | 22.52 | $22.38 | 283000 |
| 2022-02-17 | 22.55 | $22.35 | 319800 |
| 2022-02-16 | 22.59 | $22.59 | 341564 |
| 2022-02-15 | 22.59 | $22.50 | 315580 |
| 2022-02-14 | 22.61 | $22.32 | 299610 |
| 2022-02-11 | 22.67 | $22.47 | 385578 |
| 2022-02-10 | 22.71 | $22.44 | 581500 |
| 2022-02-09 | 22.76 | $22.62 | 619833 |
| 2022-02-08 | 22.78 | $22.80 | 1.2M |
| 2022-02-07 | 22.76 | $22.98 | 645448 |
| 2022-02-04 | 22.70 | $23.04 | 1.1M |
| 2022-02-03 | 22.62 | $22.77 | 423604 |
| 2022-02-02 | 22.59 | $22.80 | 294814 |
| 2022-02-01 | 22.54 | $22.74 | 252769 |
| 2022-01-31 | 22.49 | $22.59 | 180916 |
| 2022-01-28 | 22.48 | $22.26 | 400267 |
| 2022-01-27 | 22.52 | $22.20 | 286767 |
| 2022-01-26 | 22.59 | $22.23 | 397611 |
| 2022-01-25 | 22.66 | $22.32 | 428672 |
| 2022-01-24 | 22.73 | $22.08 | 592611 |
| 2022-01-21 | 22.85 | $22.29 | 389721 |
| 2022-01-20 | 22.95 | $22.65 | 245600 |
| 2022-01-19 | 22.99 | $22.89 | 277400 |
| 2022-01-18 | 22.98 | $23.01 | 279546 |
| 2022-01-14 | 22.94 | $22.95 | 252467 |
| 2022-01-13 | 22.91 | $23.13 | 376640 |
| 2022-01-12 | 22.84 | $23.25 | 578048 |
| 2022-01-11 | 22.72 | $23.10 | 665167 |
| 2022-01-10 | 22.62 | $22.86 | 479713 |
| 2022-01-07 | 22.56 | $22.74 | 319069 |
| 2022-01-06 | 22.50 | $22.62 | 232433 |
| 2022-01-05 | 22.46 | $22.47 | 288103 |
| 2022-01-04 | 22.45 | $22.56 | 183075 |
| 2022-01-03 | 22.41 | $22.59 | 429633 |
| 2021-12-31 | 22.37 | $22.38 | 307333 |
| 2021-12-30 | 22.35 | $22.38 | 260400 |
| 2021-12-29 | 22.34 | $22.53 | 306067 |
| 2021-12-28 | 22.29 | $22.56 | 400767 |
| 2021-12-27 | 22.23 | $22.62 | 367700 |
| 2021-12-23 | 22.14 | $22.50 | 399833 |
| 2021-12-22 | 22.07 | $22.08 | 337874 |
| 2021-12-21 | 22.07 | $22.05 | 318644 |
| 2021-12-20 | 22.08 | $21.81 | 305408 |
| 2021-12-17 | 22.14 | $22.02 | 1.3M |
| 2021-12-16 | 22.17 | $21.99 | 579908 |
| 2021-12-15 | 22.21 | $21.99 | 327636 |
| 2021-12-14 | 22.26 | $21.87 | 364433 |
| 2021-12-13 | 22.33 | $22.53 | 380212 |
| 2021-12-10 | 22.29 | $22.50 | 267300 |
| 2021-12-09 | 22.23 | $22.23 | 226449 |
| 2021-12-08 | 22.23 | $22.26 | 793733 |
| 2021-12-07 | 22.22 | $22.29 | 202200 |
| 2021-12-06 | 22.20 | $22.32 | 212100 |
| 2021-12-03 | 22.18 | $22.20 | 234700 |
| 2021-12-02 | 22.17 | $22.35 | 323642 |
| 2021-12-01 | 22.13 | $21.90 | 252533 |
| 2021-11-30 | 22.18 | $22.08 | 436200 |
| 2021-11-29 | 22.20 | $22.08 | 310740 |
| 2021-11-26 | 22.22 | $21.84 | 309900 |
| 2021-11-24 | 22.30 | $22.05 | 246200 |
| 2021-11-23 | 22.34 | $22.05 | 199000 |
| 2021-11-22 | 22.40 | $22.08 | 262733 |
| 2021-11-19 | 22.45 | $22.11 | 341400 |
| 2021-11-18 | 22.50 | $22.47 | 326100 |
| 2021-11-17 | 22.49 | $22.59 | 533412 |
| 2021-11-16 | 22.44 | $22.32 | 335433 |
| 2021-11-15 | 22.45 | $22.29 | 255037 |
| 2021-11-12 | 22.46 | $22.29 | 105309 |
| 2021-11-11 | 22.47 | $22.35 | 150748 |
| 2021-11-10 | 22.47 | $22.44 | 162733 |
| 2021-11-09 | 22.45 | $22.47 | 122600 |
| 2021-11-08 | 22.41 | $22.59 | 219333 |
| 2021-11-05 | 22.35 | $22.44 | 113167 |
| 2021-11-04 | 22.30 | $22.32 | 155971 |
| 2021-11-03 | 22.28 | $22.20 | 220900 |
| 2021-11-02 | 22.27 | $22.23 | 151100 |
| 2021-11-01 | 22.25 | $22.26 | 129875 |
| 2021-10-29 | 22.22 | $22.11 | 214085 |
| 2021-10-28 | 22.22 | $22.26 | 112997 |
| 2021-10-27 | 22.19 | $22.08 | 120114 |
| 2021-10-26 | 22.19 | $22.14 | 149800 |
| 2021-10-25 | 22.17 | $22.26 | 319507 |
| 2021-10-22 | 22.12 | $22.41 | 113842 |
| 2021-10-21 | 22.03 | $22.32 | 210333 |
| 2021-10-20 | 21.95 | $22.26 | 358135 |
| 2021-10-19 | 21.86 | $22.14 | 287667 |
| 2021-10-18 | 21.79 | $22.05 | 305314 |
| 2021-10-15 | 21.72 | $22.11 | 225134 |
| 2021-10-14 | 21.63 | $21.90 | 293104 |
| 2021-10-13 | 21.56 | $21.81 | 190100 |
| 2021-10-12 | 21.51 | $21.66 | 150076 |
| 2021-10-11 | 21.47 | $21.63 | 174100 |
| 2021-10-08 | 21.44 | $21.66 | 130468 |
| 2021-10-07 | 21.40 | $21.45 | 156970 |
| 2021-10-06 | 21.39 | $21.42 | 180583 |
| 2021-10-05 | 21.39 | $21.27 | 174167 |
| 2021-10-04 | 21.42 | $21.30 | 246443 |
| 2021-10-01 | 21.45 | $21.51 | 308733 |
| 2021-09-30 | 21.45 | $21.18 | 355171 |
| 2021-09-29 | 21.51 | $21.18 | 241848 |
| 2021-09-28 | 21.58 | $21.27 | 278900 |
| 2021-09-27 | 21.64 | $21.54 | 231848 |
| 2021-09-24 | 21.65 | $21.57 | 99800 |
| 2021-09-23 | 21.66 | $21.72 | 241603 |
| 2021-09-22 | 21.64 | $21.63 | 180070 |
| 2021-09-21 | 21.64 | $21.51 | 304304 |
| 2021-09-20 | 21.66 | $21.18 | 359567 |
| 2021-09-17 | 21.75 | $21.30 | 323474 |
| 2021-09-16 | 21.83 | $21.39 | 206667 |
| 2021-09-15 | 21.90 | $21.54 | 371674 |
| 2021-09-14 | 21.96 | $21.33 | 367483 |
| 2021-09-13 | 22.06 | $21.84 | 451337 |
| 2021-09-10 | 22.07 | $21.96 | 251433 |
| 2021-09-09 | 22.06 | $21.93 | 243575 |
| 2021-09-08 | 22.04 | $21.75 | 277800 |
| 2021-09-07 | 22.06 | $21.81 | 305392 |
| 2021-09-03 | 22.08 | $22.05 | 219223 |
| 2021-09-02 | 22.03 | $21.90 | 321435 |
| 2021-09-01 | 22.02 | $21.99 | 270133 |
| 2021-08-31 | 21.97 | $21.99 | 236233 |
| 2021-08-30 | 21.92 | $22.02 | 403702 |
| 2021-08-27 | 21.85 | $21.96 | 315468 |
| 2021-08-26 | 21.78 | $21.72 | 183836 |
| 2021-08-25 | 21.75 | $21.84 | 286978 |
| 2021-08-24 | 21.69 | $21.87 | 807000 |
| 2021-08-23 | 21.60 | $21.66 | 304133 |
| 2021-08-20 | 21.55 | $21.45 | 241638 |
| 2021-08-19 | 21.53 | $21.03 | 316033 |
| 2021-08-18 | 21.59 | $21.45 | 215667 |
| 2021-08-17 | 21.57 | $21.42 | 281367 |
| 2021-08-16 | 21.55 | $21.63 | 138167 |
| 2021-08-13 | 21.48 | $21.75 | 212914 |
| 2021-08-12 | 21.37 | $21.63 | 188600 |
| 2021-08-11 | 21.26 | $21.69 | 173067 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.36
2026-08-07
Close Price
$12.96
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.02
Average
17.79
Maximum
23.11
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 12.36 | $12.96 | 1.3M |
| 2026-08-06 | 12.13 | $12.72 | 1.1M |
| 2026-08-05 | 11.92 | $12.06 | 935708 |
| 2026-08-04 | 11.88 | $12.13 | 502277 |
| 2026-08-03 | 11.81 | $11.94 | 292200 |
| 2026-07-31 | 11.78 | $11.61 | 391813 |
| 2026-07-30 | 11.85 | $11.71 | 408200 |
| 2026-07-29 | 11.90 | $11.91 | 421132 |
| 2026-07-28 | 11.91 | $12.00 | 452030 |
| 2026-07-27 | 11.88 | $11.78 | 396347 |
| 2026-07-24 | 11.92 | $11.68 | 510200 |
| 2026-07-23 | 12.00 | $11.62 | 381635 |
| 2026-07-22 | 12.12 | $11.85 | 307033 |
| 2026-07-21 | 12.19 | $11.98 | 525900 |
| 2026-07-20 | 12.23 | $12.09 | 650641 |
| 2026-07-17 | 12.25 | $12.15 | 647007 |
| 2026-07-16 | 12.24 | $12.43 | 410214 |
| 2026-07-15 | 12.15 | $12.29 | 504632 |
| 2026-07-14 | 12.07 | $12.15 | 278031 |
| 2026-07-13 | 12.02 | $12.03 | 428400 |
| 2026-07-10 | 12.00 | $12.12 | 314909 |
| 2026-07-09 | 11.95 | $11.84 | 386950 |
| 2026-07-08 | 11.97 | $11.92 | 331778 |
| 2026-07-07 | 11.97 | $12.03 | 342600 |
| 2026-07-06 | 11.93 | $12.03 | 496000 |
| 2026-07-02 | 11.88 | $12.20 | 531720 |
| 2026-07-01 | 11.77 | $12.15 | 652736 |
| 2026-06-30 | 11.66 | $11.94 | 893736 |
| 2026-06-29 | 11.58 | $11.99 | 663341 |
| 2026-06-26 | 11.47 | $11.69 | 652900 |
| 2026-06-25 | 11.44 | $11.41 | 426731 |
| 2026-06-24 | 11.50 | $11.36 | 480702 |
| 2026-06-23 | 11.58 | $11.55 | 708800 |
| 2026-06-22 | 11.63 | $11.42 | 516200 |
| 2026-06-18 | 11.72 | $11.59 | 802300 |
| 2026-06-17 | 11.79 | $11.57 | 594133 |
| 2026-06-16 | 11.88 | $11.86 | 684547 |
| 2026-06-15 | 11.90 | $11.73 | 526024 |
| 2026-06-12 | 11.96 | $12.13 | 529600 |
| 2026-06-11 | 11.92 | $12.03 | 504100 |
| 2026-06-10 | 11.89 | $12.00 | 519639 |
| 2026-06-09 | 11.87 | $11.91 | 533700 |
| 2026-06-08 | 11.88 | $11.87 | 443049 |
| 2026-06-05 | 11.90 | $11.92 | 485811 |
| 2026-06-04 | 11.91 | $12.22 | 554644 |
| 2026-06-03 | 11.83 | $11.81 | 588937 |
| 2026-06-02 | 11.87 | $12.17 | 493946 |
| 2026-06-01 | 11.80 | $12.07 | 1.7M |
| 2026-05-29 | 11.74 | $11.96 | 632333 |
| 2026-05-28 | 11.72 | $11.84 | 770902 |
| 2026-05-27 | 11.73 | $11.87 | 655062 |
| 2026-05-26 | 11.73 | $11.83 | 365415 |
| 2026-05-22 | 11.76 | $11.77 | 531413 |
| 2026-05-21 | 11.81 | $11.80 | 728053 |
| 2026-05-20 | 11.86 | $11.80 | 684213 |
| 2026-05-19 | 11.93 | $11.75 | 591400 |
| 2026-05-18 | 12.03 | $11.79 | 820821 |
| 2026-05-15 | 12.15 | $12.10 | 584920 |
| 2026-05-14 | 12.19 | $12.09 | 303134 |
| 2026-05-13 | 12.25 | $12.00 | 1.1M |
| 2026-05-12 | 12.34 | $12.11 | 582483 |
| 2026-05-11 | 12.43 | $12.10 | 956600 |
| 2026-05-08 | 12.53 | $12.15 | 1.1M |
| 2026-05-07 | 12.64 | $12.21 | 676204 |
| 2026-05-06 | 12.75 | $12.51 | 1.2M |
| 2026-05-05 | 12.79 | $12.16 | 2.1M |
| 2026-05-04 | 12.94 | $12.90 | 1.0M |
| 2026-05-01 | 12.88 | $12.86 | 653136 |
| 2026-04-30 | 12.82 | $12.62 | 958790 |
| 2026-04-29 | 12.82 | $12.57 | 742703 |
| 2026-04-28 | 12.83 | $12.63 | 592723 |
| 2026-04-27 | 12.81 | $12.33 | 597816 |
| 2026-04-24 | 12.88 | $12.31 | 865025 |
| 2026-04-23 | 12.97 | $12.49 | 584129 |
| 2026-04-22 | 13.01 | $12.79 | 603700 |
| 2026-04-21 | 12.95 | $12.68 | 1.1M |
| 2026-04-20 | 12.91 | $13.02 | 1.1M |
| 2026-04-17 | 12.74 | $13.12 | 3.0M |
| 2026-04-16 | 12.49 | $12.71 | 850926 |
| 2026-04-15 | 12.32 | $12.77 | 1.2M |
| 2026-04-14 | 12.08 | $12.41 | 1.8M |
| 2026-04-13 | 11.90 | $12.04 | 796300 |
| 2026-04-10 | 11.79 | $11.97 | 1.1M |
| 2026-04-09 | 11.68 | $11.85 | 1.0M |
| 2026-04-08 | 11.58 | $11.88 | 3.0M |
| 2026-04-07 | 11.45 | $11.79 | 1.7M |
| 2026-04-06 | 11.31 | $11.62 | 774906 |
| 2026-04-02 | 11.20 | $11.39 | 991358 |
| 2026-04-01 | 11.14 | $11.19 | 932433 |
| 2026-03-31 | 11.13 | $11.30 | 1.1M |
| 2026-03-30 | 11.09 | $11.21 | 670846 |
| 2026-03-27 | 11.06 | $10.94 | 593800 |
| 2026-03-26 | 11.12 | $11.14 | 863647 |
| 2026-03-25 | 11.13 | $11.33 | 522433 |
| 2026-03-24 | 11.09 | $11.17 | 500032 |
| 2026-03-23 | 11.09 | $11.34 | 720000 |
| 2026-03-20 | 11.04 | $11.07 | 1.2M |
| 2026-03-19 | 11.06 | $11.25 | 720800 |
| 2026-03-18 | 11.04 | $11.26 | 1.1M |
| 2026-03-17 | 11.02 | $11.17 | 873743 |
| 2026-03-16 | 11.02 | $10.78 | 1.1M |
| 2026-03-13 | 11.15 | $11.10 | 1.5M |
| 2026-03-12 | 11.22 | $11.21 | 1.4M |
| 2026-03-11 | 11.27 | $11.32 | 1.0M |
| 2026-03-10 | 11.29 | $11.32 | 618700 |
| 2026-03-09 | 11.33 | $11.42 | 1.2M |
| 2026-03-06 | 11.35 | $11.46 | 616500 |
| 2026-03-05 | 11.37 | $11.46 | 718700 |
| 2026-03-04 | 11.39 | $11.61 | 556900 |
| 2026-03-03 | 11.38 | $11.42 | 544371 |
| 2026-03-02 | 11.42 | $11.46 | 762313 |
| 2026-02-27 | 11.47 | $11.34 | 661000 |
| 2026-02-26 | 11.58 | $11.67 | 803546 |
| 2026-02-25 | 11.60 | $11.83 | 935769 |
| 2026-02-24 | 11.59 | $11.52 | 801461 |
| 2026-02-23 | 11.68 | $11.34 | 1.4M |
| 2026-02-20 | 11.85 | $11.56 | 1.1M |
| 2026-02-19 | 11.99 | $11.85 | 1.5M |
| 2026-02-18 | 12.07 | $12.03 | 734243 |
| 2026-02-17 | 12.12 | $12.01 | 1.4M |
| 2026-02-13 | 12.18 | $12.14 | 733212 |
| 2026-02-12 | 12.22 | $12.29 | 667725 |
| 2026-02-11 | 12.23 | $12.35 | 678732 |
| 2026-02-10 | 12.22 | $12.32 | 758060 |
| 2026-02-09 | 12.22 | $12.38 | 559425 |
| 2026-02-06 | 12.21 | $12.14 | 853114 |
| 2026-02-05 | 12.27 | $12.13 | 1.6M |
| 2026-02-04 | 12.35 | $12.54 | 1.8M |
| 2026-02-03 | 12.32 | $12.14 | 1.1M |
| 2026-02-02 | 12.41 | $12.24 | 984247 |
| 2026-01-30 | 12.50 | $12.32 | 764525 |
| 2026-01-29 | 12.58 | $12.47 | 576204 |
| 2026-01-28 | 12.63 | $12.43 | 678900 |
| 2026-01-27 | 12.71 | $12.59 | 327400 |
| 2026-01-26 | 12.76 | $12.63 | 813500 |
| 2026-01-23 | 12.80 | $12.86 | 465926 |
| 2026-01-22 | 12.78 | $12.89 | 525519 |
| 2026-01-21 | 12.76 | $12.86 | 529965 |
| 2026-01-20 | 12.73 | $12.67 | 673148 |
| 2026-01-16 | 12.76 | $12.87 | 425901 |
| 2026-01-15 | 12.74 | $13.00 | 563317 |
| 2026-01-14 | 12.67 | $12.87 | 470500 |
| 2026-01-13 | 12.63 | $12.60 | 568700 |
| 2026-01-12 | 12.67 | $12.77 | 421301 |
| 2026-01-09 | 12.66 | $12.91 | 547600 |
| 2026-01-08 | 12.62 | $12.90 | 708366 |
| 2026-01-07 | 12.57 | $12.51 | 943320 |
| 2026-01-06 | 12.63 | $12.77 | 1.0M |
| 2026-01-05 | 12.64 | $12.91 | 752029 |
| 2026-01-02 | 12.60 | $12.72 | 536893 |
| 2025-12-31 | 12.62 | $12.74 | 1.6M |
| 2025-12-30 | 12.64 | $12.84 | 1.0M |
| 2025-12-29 | 12.64 | $12.76 | 905726 |
| 2025-12-26 | 12.66 | $12.79 | 564100 |
| 2025-12-24 | 12.69 | $12.70 | 371010 |
| 2025-12-23 | 12.76 | $12.64 | 925430 |
| 2025-12-22 | 12.87 | $12.79 | 936000 |
| 2025-12-19 | 12.96 | $12.80 | 2.1M |
| 2025-12-18 | 13.07 | $12.83 | 1.2M |
| 2025-12-17 | 13.20 | $12.91 | 1.3M |
| 2025-12-16 | 13.33 | $12.90 | 1.0M |
| 2025-12-15 | 13.49 | $12.88 | 1.4M |
| 2025-12-12 | 13.70 | $13.59 | 862833 |
| 2025-12-11 | 13.73 | $13.76 | 976533 |
| 2025-12-10 | 13.71 | $13.78 | 633445 |
| 2025-12-09 | 13.68 | $13.78 | 626400 |
| 2025-12-08 | 13.64 | $13.65 | 481735 |
| 2025-12-05 | 13.64 | $13.65 | 579500 |
| 2025-12-04 | 13.63 | $13.58 | 801236 |
| 2025-12-03 | 13.65 | $13.69 | 398149 |
| 2025-12-02 | 13.63 | $13.60 | 526576 |
| 2025-12-01 | 13.64 | $13.75 | 599780 |
| 2025-11-28 | 13.60 | $13.80 | 396223 |
| 2025-11-26 | 13.54 | $13.73 | 371636 |
| 2025-11-25 | 13.48 | $13.63 | 424403 |
| 2025-11-24 | 13.44 | $13.61 | 813107 |
| 2025-11-21 | 13.41 | $13.47 | 984500 |
| 2025-11-20 | 13.41 | $13.19 | 758843 |
| 2025-11-19 | 13.50 | $13.32 | 816601 |
| 2025-11-18 | 13.57 | $13.33 | 794500 |
| 2025-11-17 | 13.66 | $13.33 | 760936 |
| 2025-11-14 | 13.76 | $13.61 | 454800 |
| 2025-11-13 | 13.79 | $13.69 | 415715 |
| 2025-11-12 | 13.80 | $13.68 | 521100 |
| 2025-11-11 | 13.82 | $13.67 | 477222 |
| 2025-11-10 | 13.84 | $13.56 | 483800 |
| 2025-11-07 | 13.91 | $13.66 | 555000 |
| 2025-11-06 | 13.95 | $13.50 | 545642 |
| 2025-11-05 | 14.04 | $13.77 | 645000 |
| 2025-11-04 | 14.07 | $13.70 | 702700 |
| 2025-11-03 | 14.12 | $13.84 | 517040 |
| 2025-10-31 | 14.13 | $13.94 | 688942 |
| 2025-10-30 | 14.11 | $13.83 | 664669 |
| 2025-10-29 | 14.11 | $14.02 | 797460 |
| 2025-10-28 | 14.04 | $14.19 | 841864 |
| 2025-10-27 | 13.91 | $14.20 | 1.4M |
| 2025-10-24 | 13.73 | $14.03 | 734100 |
| 2025-10-23 | 13.56 | $14.02 | 906195 |
| 2025-10-22 | 13.36 | $13.88 | 1.6M |
| 2025-10-21 | 13.16 | $13.86 | 2.2M |
| 2025-10-20 | 12.92 | $13.24 | 561867 |
| 2025-10-17 | 12.82 | $13.05 | 816800 |
| 2025-10-16 | 12.77 | $12.78 | 1.1M |
| 2025-10-15 | 12.79 | $13.18 | 707100 |
| 2025-10-14 | 12.69 | $13.05 | 511300 |
| 2025-10-13 | 12.61 | $12.92 | 698000 |
| 2025-10-10 | 12.56 | $12.60 | 1.0M |
| 2025-10-09 | 12.61 | $12.56 | 734200 |
| 2025-10-08 | 12.68 | $12.65 | 568800 |
| 2025-10-07 | 12.74 | $12.59 | 927800 |
| 2025-10-06 | 12.85 | $12.80 | 700684 |
| 2025-10-03 | 12.91 | $12.94 | 706617 |
| 2025-10-02 | 12.95 | $13.14 | 987639 |
| 2025-10-01 | 12.93 | $12.97 | 1.0M |
| 2025-09-30 | 12.97 | $13.05 | 858600 |
| 2025-09-29 | 12.99 | $13.06 | 1.4M |
| 2025-09-26 | 13.02 | $13.06 | 734800 |
| 2025-09-25 | 13.06 | $13.05 | 1.1M |
| 2025-09-24 | 13.12 | $12.96 | 1.0M |
| 2025-09-23 | 13.22 | $12.95 | 726700 |
| 2025-09-22 | 13.35 | $13.14 | 1.1M |
| 2025-09-19 | 13.46 | $13.39 | 699900 |
| 2025-09-18 | 13.50 | $13.42 | 1.2M |
| 2025-09-17 | 13.55 | $13.41 | 668385 |
| 2025-09-16 | 13.62 | $13.32 | 877107 |
| 2025-09-15 | 13.73 | $13.24 | 1.4M |
| 2025-09-12 | 13.88 | $13.79 | 914700 |
| 2025-09-11 | 13.90 | $13.85 | 365500 |
| 2025-09-10 | 13.90 | $13.74 | 424398 |
| 2025-09-09 | 13.94 | $13.81 | 444000 |
| 2025-09-08 | 13.96 | $14.02 | 393713 |
| 2025-09-05 | 13.92 | $13.97 | 387217 |
| 2025-09-04 | 13.88 | $13.83 | 334500 |
| 2025-09-03 | 13.88 | $13.88 | 617165 |
| 2025-09-02 | 13.86 | $13.90 | 325000 |
| 2025-08-29 | 13.83 | $14.00 | 414423 |
| 2025-08-28 | 13.76 | $13.93 | 300500 |
| 2025-08-27 | 13.70 | $13.93 | 321700 |
| 2025-08-26 | 13.63 | $13.80 | 447100 |
| 2025-08-25 | 13.58 | $13.65 | 432700 |
| 2025-08-22 | 13.57 | $13.75 | 302900 |
| 2025-08-21 | 13.53 | $13.64 | 366392 |
| 2025-08-20 | 13.51 | $13.65 | 570252 |
| 2025-08-19 | 13.49 | $13.73 | 781000 |
| 2025-08-18 | 13.44 | $13.66 | 536700 |
| 2025-08-15 | 13.41 | $13.49 | 652538 |
| 2025-08-14 | 13.42 | $13.61 | 943035 |
| 2025-08-13 | 13.41 | $13.70 | 532100 |
| 2025-08-12 | 13.36 | $13.58 | 589800 |
| 2025-08-11 | 13.35 | $13.46 | 618620 |
| 2025-08-08 | 13.38 | $13.40 | 648111 |
| 2025-08-07 | 13.44 | $13.29 | 711414 |
| 2025-08-06 | 13.55 | $13.36 | 738722 |
| 2025-08-05 | 13.67 | $13.28 | 1.3M |
| 2025-08-04 | 13.84 | $13.51 | 482478 |
| 2025-08-01 | 13.98 | $13.56 | 760634 |
| 2025-07-31 | 14.13 | $13.83 | 561261 |
| 2025-07-30 | 14.23 | $13.91 | 443535 |
| 2025-07-29 | 14.33 | $14.04 | 517000 |
| 2025-07-28 | 14.41 | $14.17 | 355500 |
| 2025-07-25 | 14.46 | $14.46 | 392000 |
| 2025-07-24 | 14.43 | $14.33 | 713425 |
| 2025-07-23 | 14.43 | $14.41 | 624659 |
| 2025-07-22 | 14.40 | $14.22 | 654835 |
| 2025-07-21 | 14.43 | $14.09 | 654638 |
| 2025-07-18 | 14.50 | $14.26 | 890900 |
| 2025-07-17 | 14.52 | $14.68 | 744517 |
| 2025-07-16 | 14.42 | $14.61 | 470100 |
| 2025-07-15 | 14.32 | $14.45 | 660845 |
| 2025-07-14 | 14.24 | $14.48 | 395840 |
| 2025-07-11 | 14.13 | $14.41 | 493407 |
| 2025-07-10 | 14.01 | $14.37 | 594753 |
| 2025-07-09 | 13.89 | $14.13 | 485276 |
| 2025-07-08 | 13.81 | $14.11 | 786700 |
| 2025-07-07 | 13.73 | $13.85 | 799400 |
| 2025-07-03 | 13.71 | $14.07 | 320021 |
| 2025-07-02 | 13.62 | $13.92 | 752401 |
| 2025-07-01 | 13.56 | $13.75 | 1.1M |
| 2025-06-30 | 13.55 | $13.66 | 845609 |
| 2025-06-27 | 13.56 | $13.56 | 723400 |
| 2025-06-26 | 13.61 | $13.56 | 1.5M |
| 2025-06-25 | 13.68 | $13.56 | 632727 |
| 2025-06-24 | 13.76 | $13.64 | 930200 |
| 2025-06-23 | 13.84 | $13.56 | 654635 |
| 2025-06-20 | 13.96 | $13.71 | 493000 |
| 2025-06-18 | 14.07 | $13.79 | 517229 |
| 2025-06-17 | 14.18 | $13.69 | 790534 |
| 2025-06-16 | 14.34 | $13.68 | 803500 |
| 2025-06-13 | 14.54 | $14.35 | 496423 |
| 2025-06-12 | 14.56 | $14.59 | 345100 |
| 2025-06-11 | 14.52 | $14.55 | 500150 |
| 2025-06-10 | 14.48 | $14.49 | 416696 |
| 2025-06-09 | 14.44 | $14.45 | 459500 |
| 2025-06-06 | 14.41 | $14.33 | 492302 |
| 2025-06-05 | 14.41 | $14.10 | 753823 |
| 2025-06-04 | 14.48 | $14.07 | 1.0M |
| 2025-06-03 | 14.57 | $14.50 | 541900 |
| 2025-06-02 | 14.54 | $14.41 | 378000 |
| 2025-05-30 | 14.53 | $14.63 | 394946 |
| 2025-05-29 | 14.45 | $14.65 | 720026 |
| 2025-05-28 | 14.34 | $14.46 | 368208 |
| 2025-05-27 | 14.27 | $14.39 | 411800 |
| 2025-05-23 | 14.20 | $14.10 | 312400 |
| 2025-05-22 | 14.21 | $14.03 | 271814 |
| 2025-05-21 | 14.23 | $14.12 | 374100 |
| 2025-05-20 | 14.24 | $14.42 | 242500 |
| 2025-05-19 | 14.15 | $14.45 | 554500 |
| 2025-05-16 | 14.03 | $14.34 | 451422 |
| 2025-05-15 | 13.93 | $14.14 | 445628 |
| 2025-05-14 | 13.86 | $14.19 | 597893 |
| 2025-05-13 | 13.76 | $14.24 | 1.2M |
| 2025-05-12 | 13.63 | $14.02 | 654600 |
| 2025-05-09 | 13.55 | $13.79 | 367700 |
| 2025-05-08 | 13.52 | $13.66 | 756465 |
| 2025-05-07 | 13.54 | $13.34 | 650712 |
| 2025-05-06 | 13.67 | $13.43 | 810000 |
| 2025-05-05 | 13.79 | $13.42 | 1.1M |
| 2025-05-02 | 13.96 | $13.59 | 997461 |
| 2025-05-01 | 14.11 | $13.27 | 2.1M |
| 2025-04-30 | 14.40 | $14.40 | 550548 |
| 2025-04-29 | 14.39 | $14.62 | 534900 |
| 2025-04-28 | 14.31 | $14.89 | 376900 |
| 2025-04-25 | 14.14 | $14.68 | 385170 |
| 2025-04-24 | 13.99 | $14.57 | 334100 |
| 2025-04-23 | 13.86 | $14.42 | 412426 |
| 2025-04-22 | 13.74 | $14.23 | 500200 |
| 2025-04-21 | 13.67 | $14.08 | 548687 |
| 2025-04-17 | 13.64 | $14.35 | 810404 |
| 2025-04-16 | 13.52 | $13.98 | 781994 |
| 2025-04-15 | 13.51 | $14.17 | 936972 |
| 2025-04-14 | 13.44 | $13.85 | 557021 |
| 2025-04-11 | 13.47 | $13.57 | 1.0M |
| 2025-04-10 | 13.61 | $13.55 | 1.1M |
| 2025-04-09 | 13.80 | $13.90 | 1.3M |
| 2025-04-08 | 13.93 | $12.94 | 1.6M |
| 2025-04-07 | 14.40 | $13.25 | 1.7M |
| 2025-04-04 | 14.89 | $13.89 | 2.4M |
| 2025-04-03 | 15.28 | $15.03 | 683425 |
| 2025-04-02 | 15.40 | $15.32 | 648800 |
| 2025-04-01 | 15.46 | $15.42 | 1.0M |
| 2025-03-31 | 15.51 | $15.36 | 765900 |
| 2025-03-28 | 15.58 | $15.50 | 626610 |
| 2025-03-27 | 15.63 | $15.61 | 754859 |
| 2025-03-26 | 15.66 | $15.78 | 447826 |
| 2025-03-25 | 15.64 | $15.73 | 618506 |
| 2025-03-24 | 15.63 | $15.63 | 592176 |
| 2025-03-21 | 15.65 | $15.62 | 824700 |
| 2025-03-20 | 15.68 | $15.69 | 591807 |
| 2025-03-19 | 15.70 | $15.73 | 814100 |
| 2025-03-18 | 15.70 | $15.75 | 767930 |
| 2025-03-17 | 15.71 | $15.45 | 1.1M |
| 2025-03-14 | 15.81 | $15.75 | 1.1M |
| 2025-03-13 | 15.84 | $15.56 | 1.7M |
| 2025-03-12 | 15.94 | $15.73 | 920739 |
| 2025-03-11 | 16.00 | $15.69 | 1.4M |
| 2025-03-10 | 16.09 | $15.97 | 1.0M |
| 2025-03-07 | 16.11 | $16.11 | 936821 |
| 2025-03-06 | 16.08 | $15.98 | 859120 |
| 2025-03-05 | 16.10 | $16.01 | 1.3M |
| 2025-03-04 | 16.10 | $16.12 | 2.6M |
| 2025-03-03 | 16.06 | $15.95 | 810224 |
| 2025-02-28 | 16.07 | $16.12 | 811685 |
| 2025-02-27 | 16.02 | $15.98 | 896400 |
| 2025-02-26 | 16.01 | $15.92 | 719609 |
| 2025-02-25 | 16.01 | $15.92 | 694517 |
| 2025-02-24 | 16.01 | $15.91 | 676109 |
| 2025-02-21 | 16.00 | $16.03 | 509844 |
| 2025-02-20 | 15.96 | $16.08 | 684651 |
| 2025-02-19 | 15.89 | $16.09 | 665844 |
| 2025-02-18 | 15.80 | $15.95 | 734000 |
| 2025-02-14 | 15.73 | $15.78 | 515842 |
| 2025-02-13 | 15.70 | $15.68 | 484300 |
| 2025-02-12 | 15.70 | $15.72 | 520808 |
| 2025-02-11 | 15.68 | $15.59 | 497800 |
| 2025-02-10 | 15.70 | $15.47 | 620600 |
| 2025-02-07 | 15.76 | $15.48 | 886241 |
| 2025-02-06 | 15.82 | $15.55 | 745376 |
| 2025-02-05 | 15.88 | $15.78 | 955200 |
| 2025-02-04 | 15.87 | $15.51 | 1.7M |
| 2025-02-03 | 15.95 | $15.95 | 819680 |
| 2025-01-31 | 15.90 | $16.00 | 811348 |
| 2025-01-30 | 15.82 | $15.84 | 356800 |
| 2025-01-29 | 15.77 | $15.66 | 572605 |
| 2025-01-28 | 15.76 | $15.91 | 441100 |
| 2025-01-27 | 15.67 | $15.81 | 500200 |
| 2025-01-24 | 15.59 | $15.67 | 407818 |
| 2025-01-23 | 15.54 | $15.64 | 412237 |
| 2025-01-22 | 15.49 | $15.59 | 468500 |
| 2025-01-21 | 15.44 | $15.72 | 1.0M |
| 2025-01-17 | 15.34 | $15.68 | 592513 |
| 2025-01-16 | 15.22 | $15.68 | 390515 |
| 2025-01-15 | 15.09 | $15.44 | 484155 |
| 2025-01-14 | 15.00 | $15.27 | 493000 |
| 2025-01-13 | 14.96 | $15.07 | 424902 |
| 2025-01-10 | 14.97 | $14.96 | 643813 |
| 2025-01-08 | 15.02 | $15.04 | 453325 |
| 2025-01-07 | 15.05 | $15.08 | 530020 |
| 2025-01-06 | 15.09 | $15.19 | 575052 |
| 2025-01-03 | 15.11 | $15.32 | 400722 |
| 2025-01-02 | 15.09 | $15.31 | 651300 |
| 2024-12-31 | 15.08 | $15.28 | 1.7M |
| 2024-12-30 | 15.08 | $15.21 | 1.1M |
| 2024-12-27 | 15.10 | $15.26 | 763714 |
| 2024-12-26 | 15.12 | $15.21 | 925906 |
| 2024-12-24 | 15.17 | $15.24 | 541900 |
| 2024-12-23 | 15.22 | $14.99 | 1.9M |
| 2024-12-20 | 15.37 | $15.18 | 3.2M |
| 2024-12-19 | 15.49 | $15.18 | 1.5M |
| 2024-12-18 | 15.64 | $15.09 | 1.6M |
| 2024-12-17 | 15.86 | $15.33 | 1.8M |
| 2024-12-16 | 16.05 | $15.37 | 1.6M |
| 2024-12-13 | 16.27 | $16.04 | 1.4M |
| 2024-12-12 | 16.33 | $16.23 | 522412 |
| 2024-12-11 | 16.34 | $16.13 | 715200 |
| 2024-12-10 | 16.37 | $16.33 | 724540 |
| 2024-12-09 | 16.35 | $16.37 | 429238 |
| 2024-12-06 | 16.32 | $16.34 | 480811 |
| 2024-12-05 | 16.28 | $16.28 | 455100 |
| 2024-12-04 | 16.25 | $16.37 | 527502 |
| 2024-12-03 | 16.19 | $16.21 | 835061 |
| 2024-12-02 | 16.16 | $16.47 | 1.0M |
| 2024-11-29 | 16.04 | $16.34 | 285025 |
| 2024-11-27 | 15.94 | $16.28 | 678845 |
| 2024-11-26 | 15.83 | $16.00 | 470705 |
| 2024-11-25 | 15.79 | $16.02 | 991952 |
| 2024-11-22 | 15.74 | $15.85 | 610100 |
| 2024-11-21 | 15.73 | $15.56 | 1.1M |
| 2024-11-20 | 15.81 | $15.68 | 996110 |
| 2024-11-19 | 15.88 | $15.61 | 1.8M |
| 2024-11-18 | 15.99 | $16.15 | 676295 |
| 2024-11-15 | 15.94 | $16.03 | 359200 |
| 2024-11-14 | 15.93 | $16.04 | 418146 |
| 2024-11-13 | 15.92 | $15.98 | 354277 |
| 2024-11-12 | 15.92 | $15.97 | 709332 |
| 2024-11-11 | 15.93 | $16.01 | 525200 |
| 2024-11-08 | 15.93 | $16.07 | 563555 |
| 2024-11-07 | 15.91 | $15.95 | 630447 |
| 2024-11-06 | 15.93 | $15.96 | 668329 |
| 2024-11-05 | 15.95 | $15.65 | 502100 |
| 2024-11-04 | 16.08 | $15.59 | 1.0M |
| 2024-11-01 | 16.25 | $15.96 | 601500 |
| 2024-10-31 | 16.35 | $16.22 | 297505 |
| 2024-10-30 | 16.39 | $16.39 | 303600 |
| 2024-10-29 | 16.38 | $16.20 | 255722 |
| 2024-10-28 | 16.43 | $16.45 | 322512 |
| 2024-10-25 | 16.41 | $16.35 | 628500 |
| 2024-10-24 | 16.42 | $16.32 | 543000 |
| 2024-10-23 | 16.44 | $16.10 | 740600 |
| 2024-10-22 | 16.53 | $16.24 | 642578 |
| 2024-10-21 | 16.59 | $16.61 | 459000 |
| 2024-10-18 | 16.55 | $16.62 | 357811 |
| 2024-10-17 | 16.50 | $16.58 | 339400 |
| 2024-10-16 | 16.45 | $16.55 | 374833 |
| 2024-10-15 | 16.39 | $16.37 | 619935 |
| 2024-10-14 | 16.38 | $16.39 | 416344 |
| 2024-10-11 | 16.36 | $16.34 | 726933 |
| 2024-10-10 | 16.35 | $16.30 | 580304 |
| 2024-10-09 | 16.35 | $16.40 | 570000 |
| 2024-10-08 | 16.32 | $16.40 | 522750 |
| 2024-10-07 | 16.28 | $16.33 | 524918 |
| 2024-10-04 | 16.26 | $16.38 | 725737 |
| 2024-10-03 | 16.22 | $16.39 | 626500 |
| 2024-10-02 | 16.16 | $16.36 | 630100 |
| 2024-10-01 | 16.10 | $16.28 | 1.1M |
| 2024-09-30 | 16.06 | $16.31 | 932837 |
| 2024-09-27 | 16.01 | $16.35 | 856609 |
| 2024-09-26 | 15.93 | $16.11 | 721200 |
| 2024-09-25 | 15.91 | $15.90 | 837300 |
| 2024-09-24 | 15.96 | $16.00 | 575934 |
| 2024-09-23 | 16.00 | $16.02 | 624496 |
| 2024-09-20 | 16.04 | $15.95 | 561303 |
| 2024-09-19 | 16.12 | $16.00 | 807100 |
| 2024-09-18 | 16.20 | $16.09 | 755929 |
| 2024-09-17 | 16.27 | $15.93 | 1.3M |
| 2024-09-16 | 16.42 | $16.11 | 744343 |
| 2024-09-13 | 16.54 | $16.54 | 508200 |
| 2024-09-12 | 16.55 | $16.41 | 566912 |
| 2024-09-11 | 16.61 | $16.25 | 924016 |
| 2024-09-10 | 16.74 | $16.41 | 759424 |
| 2024-09-09 | 16.85 | $16.56 | 592100 |
| 2024-09-06 | 16.93 | $16.62 | 512700 |
| 2024-09-05 | 17.01 | $16.91 | 425226 |
| 2024-09-04 | 17.01 | $16.93 | 355161 |
| 2024-09-03 | 17.02 | $17.04 | 470344 |
| 2024-08-30 | 16.98 | $17.13 | 457500 |
| 2024-08-29 | 16.91 | $17.01 | 486113 |
| 2024-08-28 | 16.86 | $16.94 | 486327 |
| 2024-08-27 | 16.83 | $17.05 | 496239 |
| 2024-08-26 | 16.76 | $16.99 | 685923 |
| 2024-08-23 | 16.69 | $17.02 | 356641 |
| 2024-08-22 | 16.60 | $16.97 | 512600 |
| 2024-08-21 | 16.51 | $17.01 | 489349 |
| 2024-08-20 | 16.39 | $16.88 | 611317 |
| 2024-08-19 | 16.29 | $16.88 | 892604 |
| 2024-08-16 | 16.18 | $16.79 | 640171 |
| 2024-08-15 | 16.08 | $16.82 | 631000 |
| 2024-08-14 | 15.96 | $16.49 | 604800 |
| 2024-08-13 | 15.92 | $16.33 | 619200 |
| 2024-08-12 | 15.95 | $16.15 | 532600 |
| 2024-08-09 | 16.04 | $16.10 | 701605 |
| 2024-08-08 | 16.19 | $16.19 | 636400 |
| 2024-08-07 | 16.36 | $16.02 | 1.0M |
| 2024-08-06 | 16.62 | $16.12 | 1.2M |
| 2024-08-05 | 16.92 | $15.72 | 2.1M |
| 2024-08-02 | 17.42 | $16.51 | 1.8M |
| 2024-08-01 | 17.79 | $17.30 | 1.8M |
| 2024-07-31 | 17.99 | $18.03 | 1.1M |
| 2024-07-30 | 18.01 | $18.15 | 1.2M |
| 2024-07-29 | 18.00 | $18.36 | 821600 |
| 2024-07-26 | 17.93 | $18.41 | 720931 |
| 2024-07-25 | 17.82 | $18.11 | 1.4M |
| 2024-07-24 | 17.80 | $17.90 | 869133 |
| 2024-07-23 | 17.84 | $17.97 | 1.0M |
| 2024-07-22 | 17.87 | $17.95 | 822908 |
| 2024-07-19 | 17.92 | $17.67 | 824315 |
| 2024-07-18 | 18.08 | $17.73 | 1.1M |
| 2024-07-17 | 18.26 | $17.98 | 2.1M |
| 2024-07-16 | 18.40 | $18.27 | 985300 |
| 2024-07-15 | 18.48 | $18.51 | 534012 |
| 2024-07-12 | 18.51 | $18.55 | 591221 |
| 2024-07-11 | 18.54 | $18.60 | 553500 |
| 2024-07-10 | 18.56 | $18.61 | 423530 |
| 2024-07-09 | 18.59 | $18.57 | 641824 |
| 2024-07-08 | 18.64 | $18.73 | 836224 |
| 2024-07-05 | 18.65 | $18.74 | 678212 |
| 2024-07-03 | 18.66 | $18.79 | 389200 |
| 2024-07-02 | 18.66 | $18.79 | 439525 |
| 2024-07-01 | 18.67 | $18.68 | 549378 |
| 2024-06-28 | 18.72 | $18.81 | 721500 |
| 2024-06-27 | 18.74 | $18.82 | 684103 |
| 2024-06-26 | 18.77 | $18.61 | 581000 |
| 2024-06-25 | 18.87 | $18.67 | 461027 |
| 2024-06-24 | 18.98 | $18.86 | 469300 |
| 2024-06-21 | 19.06 | $18.90 | 530400 |
| 2024-06-20 | 19.14 | $18.99 | 532342 |
| 2024-06-18 | 19.22 | $18.92 | 304223 |
| 2024-06-17 | 19.33 | $19.01 | 732734 |
| 2024-06-14 | 19.44 | $18.93 | 536400 |
| 2024-06-13 | 19.60 | $19.45 | 513549 |
| 2024-06-12 | 19.63 | $19.50 | 427729 |
| 2024-06-11 | 19.65 | $19.54 | 490000 |
| 2024-06-10 | 19.66 | $19.62 | 464036 |
| 2024-06-07 | 19.64 | $19.75 | 379414 |
| 2024-06-06 | 19.58 | $19.53 | 853600 |
| 2024-06-05 | 19.57 | $19.72 | 462500 |
| 2024-06-04 | 19.49 | $19.62 | 358400 |
| 2024-06-03 | 19.43 | $19.67 | 800752 |
| 2024-05-31 | 19.34 | $19.52 | 778824 |
| 2024-05-30 | 19.28 | $19.49 | 793392 |
| 2024-05-29 | 19.22 | $19.46 | 647265 |
| 2024-05-28 | 19.15 | $19.23 | 377700 |
| 2024-05-24 | 19.14 | $19.18 | 337817 |
| 2024-05-23 | 19.14 | $18.95 | 378603 |
| 2024-05-22 | 19.22 | $19.05 | 579048 |
| 2024-05-21 | 19.29 | $19.22 | 653104 |
| 2024-05-20 | 19.32 | $19.36 | 474243 |
| 2024-05-17 | 19.31 | $19.37 | 414605 |
| 2024-05-16 | 19.30 | $19.38 | 437935 |
| 2024-05-15 | 19.28 | $19.24 | 591322 |
| 2024-05-14 | 19.30 | $19.47 | 673311 |
| 2024-05-13 | 19.26 | $19.30 | 609887 |
| 2024-05-10 | 19.26 | $19.32 | 480160 |
| 2024-05-09 | 19.25 | $19.20 | 547100 |
| 2024-05-08 | 19.29 | $19.13 | 353601 |
| 2024-05-07 | 19.35 | $19.18 | 529600 |
| 2024-05-06 | 19.42 | $19.20 | 576350 |
| 2024-05-03 | 19.49 | $19.30 | 602100 |
| 2024-05-02 | 19.55 | $19.29 | 585825 |
| 2024-05-01 | 19.63 | $19.50 | 731999 |
| 2024-04-30 | 19.65 | $19.16 | 987115 |
| 2024-04-29 | 19.78 | $19.87 | 495629 |
| 2024-04-26 | 19.72 | $19.83 | 402700 |
| 2024-04-25 | 19.65 | $19.67 | 330192 |
| 2024-04-24 | 19.62 | $19.69 | 364300 |
| 2024-04-23 | 19.57 | $19.64 | 744717 |
| 2024-04-22 | 19.53 | $19.60 | 497872 |
| 2024-04-19 | 19.49 | $19.74 | 509423 |
| 2024-04-18 | 19.40 | $19.48 | 360300 |
| 2024-04-17 | 19.37 | $19.43 | 243018 |
| 2024-04-16 | 19.34 | $19.29 | 417367 |
| 2024-04-15 | 19.36 | $19.23 | 415400 |
| 2024-04-12 | 19.41 | $19.27 | 357700 |
| 2024-04-11 | 19.45 | $19.48 | 609600 |
| 2024-04-10 | 19.43 | $19.43 | 500531 |
| 2024-04-09 | 19.43 | $19.48 | 392800 |
| 2024-04-08 | 19.41 | $19.52 | 659611 |
| 2024-04-05 | 19.37 | $19.45 | 324600 |
| 2024-04-04 | 19.35 | $19.32 | 333505 |
| 2024-04-03 | 19.37 | $19.42 | 493600 |
| 2024-04-02 | 19.36 | $19.49 | 688500 |
| 2024-04-01 | 19.33 | $19.32 | 662700 |
| 2024-03-28 | 19.35 | $19.66 | 769800 |
| 2024-03-27 | 19.27 | $19.50 | 499634 |
| 2024-03-26 | 19.22 | $19.41 | 511800 |
| 2024-03-25 | 19.19 | $19.37 | 787600 |
| 2024-03-22 | 19.17 | $19.26 | 274800 |
| 2024-03-21 | 19.19 | $19.35 | 419102 |
| 2024-03-20 | 19.18 | $19.28 | 358800 |
| 2024-03-19 | 19.20 | $19.17 | 459377 |
| 2024-03-18 | 19.27 | $19.03 | 673346 |
| 2024-03-15 | 19.40 | $19.20 | 686400 |
| 2024-03-14 | 19.50 | $19.10 | 781134 |
| 2024-03-13 | 19.66 | $19.70 | 998139 |
| 2024-03-12 | 19.67 | $19.93 | 547000 |
| 2024-03-11 | 19.62 | $19.87 | 612399 |
| 2024-03-08 | 19.57 | $19.72 | 528700 |
| 2024-03-07 | 19.56 | $19.73 | 555300 |
| 2024-03-06 | 19.55 | $19.66 | 675982 |
| 2024-03-05 | 19.57 | $19.49 | 448300 |
| 2024-03-04 | 19.64 | $19.52 | 774402 |
| 2024-03-01 | 19.73 | $19.67 | 819505 |
| 2024-02-29 | 19.79 | $19.95 | 598038 |
| 2024-02-28 | 19.78 | $19.73 | 475073 |
| 2024-02-27 | 19.84 | $19.98 | 509800 |
| 2024-02-26 | 19.84 | $19.93 | 717828 |
| 2024-02-23 | 19.85 | $20.15 | 802800 |
| 2024-02-22 | 19.81 | $20.14 | 510928 |
| 2024-02-21 | 19.76 | $19.96 | 511400 |
| 2024-02-20 | 19.77 | $20.11 | 550522 |
| 2024-02-16 | 19.73 | $20.23 | 1.2M |
| 2024-02-15 | 19.65 | $20.09 | 1.3M |
| 2024-02-14 | 19.61 | $19.93 | 771717 |
| 2024-02-13 | 19.61 | $19.84 | 545700 |
| 2024-02-12 | 19.65 | $20.06 | 514433 |
| 2024-02-09 | 19.64 | $19.73 | 577250 |
| 2024-02-08 | 19.74 | $19.68 | 841644 |
| 2024-02-07 | 19.88 | $19.60 | 790132 |
| 2024-02-06 | 20.09 | $19.65 | 745459 |
| 2024-02-05 | 20.33 | $19.52 | 981500 |
| 2024-02-02 | 20.67 | $19.71 | 1.6M |
| 2024-02-01 | 21.03 | $19.52 | 4.3M |
| 2024-01-31 | 21.52 | $21.18 | 794200 |
| 2024-01-30 | 21.60 | $21.48 | 333400 |
| 2024-01-29 | 21.59 | $21.39 | 630713 |
| 2024-01-26 | 21.60 | $21.54 | 410351 |
| 2024-01-25 | 21.56 | $21.49 | 408725 |
| 2024-01-24 | 21.53 | $21.38 | 386209 |
| 2024-01-23 | 21.52 | $21.51 | 404426 |
| 2024-01-22 | 21.46 | $21.41 | 544166 |
| 2024-01-19 | 21.41 | $21.37 | 508515 |
| 2024-01-18 | 21.36 | $21.34 | 566000 |
| 2024-01-17 | 21.31 | $21.36 | 1.0M |
| 2024-01-16 | 21.23 | $21.14 | 496215 |
| 2024-01-12 | 21.20 | $21.26 | 480200 |
| 2024-01-11 | 21.12 | $21.18 | 582982 |
| 2024-01-10 | 21.04 | $21.22 | 582418 |
| 2024-01-09 | 20.93 | $21.00 | 536202 |
| 2024-01-08 | 20.86 | $20.99 | 720519 |
| 2024-01-05 | 20.78 | $20.91 | 565900 |
| 2024-01-04 | 20.69 | $21.01 | 894410 |
| 2024-01-03 | 20.56 | $20.47 | 496940 |
| 2024-01-02 | 20.56 | $20.40 | 1.1M |
| 2023-12-29 | 20.59 | $20.42 | 754500 |
| 2023-12-28 | 20.61 | $20.73 | 499500 |
| 2023-12-27 | 20.53 | $20.65 | 546800 |
| 2023-12-26 | 20.46 | $20.53 | 407364 |
| 2023-12-22 | 20.41 | $20.43 | 452200 |
| 2023-12-21 | 20.37 | $20.32 | 569482 |
| 2023-12-20 | 20.37 | $20.21 | 492007 |
| 2023-12-19 | 20.39 | $20.28 | 471700 |
| 2023-12-18 | 20.39 | $20.30 | 640987 |
| 2023-12-15 | 20.39 | $20.15 | 803400 |
| 2023-12-14 | 20.43 | $20.11 | 1.1M |
| 2023-12-13 | 20.48 | $20.60 | 781831 |
| 2023-12-12 | 20.39 | $20.46 | 611256 |
| 2023-12-11 | 20.32 | $20.40 | 455531 |
| 2023-12-08 | 20.25 | $20.37 | 663126 |
| 2023-12-07 | 20.18 | $20.22 | 690158 |
| 2023-12-06 | 20.12 | $20.01 | 562822 |
| 2023-12-05 | 20.13 | $19.99 | 778200 |
| 2023-12-04 | 20.13 | $20.07 | 962440 |
| 2023-12-01 | 20.11 | $20.00 | 1.0M |
| 2023-11-30 | 20.10 | $20.00 | 975207 |
| 2023-11-29 | 20.09 | $19.90 | 845468 |
| 2023-11-28 | 20.10 | $20.02 | 961938 |
| 2023-11-27 | 20.07 | $20.03 | 1.5M |
| 2023-11-24 | 20.03 | $20.02 | 1.0M |
| 2023-11-22 | 19.98 | $19.94 | 962735 |
| 2023-11-21 | 19.95 | $19.78 | 497603 |
| 2023-11-20 | 19.95 | $19.87 | 606311 |
| 2023-11-17 | 19.92 | $19.92 | 819250 |
| 2023-11-16 | 19.87 | $19.84 | 595600 |
| 2023-11-15 | 19.82 | $19.93 | 594200 |
| 2023-11-14 | 19.74 | $19.86 | 1.0M |
| 2023-11-13 | 19.65 | $19.84 | 433023 |
| 2023-11-10 | 19.55 | $19.73 | 378518 |
| 2023-11-09 | 19.46 | $19.59 | 312400 |
| 2023-11-08 | 19.40 | $19.53 | 322136 |
| 2023-11-07 | 19.34 | $19.51 | 569100 |
| 2023-11-06 | 19.28 | $19.61 | 658000 |
| 2023-11-03 | 19.17 | $19.75 | 713009 |
| 2023-11-02 | 18.99 | $19.48 | 581106 |
| 2023-11-01 | 18.86 | $19.21 | 578700 |
| 2023-10-31 | 18.79 | $19.00 | 409700 |
| 2023-10-30 | 18.78 | $18.91 | 502819 |
| 2023-10-27 | 18.80 | $18.67 | 329726 |
| 2023-10-26 | 18.90 | $18.90 | 305943 |
| 2023-10-25 | 18.96 | $18.84 | 256682 |
| 2023-10-24 | 19.05 | $19.02 | 296800 |
| 2023-10-23 | 19.11 | $18.91 | 391333 |
| 2023-10-20 | 19.22 | $18.90 | 587734 |
| 2023-10-19 | 19.36 | $19.15 | 387800 |
| 2023-10-18 | 19.46 | $19.45 | 416820 |
| 2023-10-17 | 19.48 | $19.76 | 374258 |
| 2023-10-16 | 19.41 | $19.88 | 430461 |
| 2023-10-13 | 19.29 | $19.50 | 593158 |
| 2023-10-12 | 19.27 | $19.31 | 1.2M |
| 2023-10-11 | 19.31 | $19.82 | 466308 |
| 2023-10-10 | 19.20 | $19.51 | 392837 |
| 2023-10-09 | 19.16 | $19.42 | 359281 |
| 2023-10-06 | 19.15 | $19.10 | 591145 |
| 2023-10-05 | 19.25 | $18.87 | 519000 |
| 2023-10-04 | 19.45 | $18.86 | 1.1M |
| 2023-10-03 | 19.69 | $19.11 | 1.1M |
| 2023-10-02 | 19.92 | $19.56 | 937329 |
| 2023-09-29 | 20.05 | $20.12 | 765000 |
| 2023-09-28 | 20.03 | $19.98 | 486900 |
| 2023-09-27 | 20.05 | $19.86 | 809800 |
| 2023-09-26 | 20.12 | $19.86 | 427767 |
| 2023-09-25 | 20.20 | $20.13 | 429100 |
| 2023-09-22 | 20.21 | $20.06 | 615477 |
| 2023-09-21 | 20.24 | $19.96 | 381736 |
| 2023-09-20 | 20.32 | $20.26 | 462891 |
| 2023-09-19 | 20.31 | $20.31 | 402388 |
| 2023-09-18 | 20.27 | $20.33 | 364898 |
| 2023-09-15 | 20.23 | $20.16 | 595191 |
| 2023-09-14 | 20.23 | $19.86 | 691141 |
| 2023-09-13 | 20.32 | $20.57 | 816611 |
| 2023-09-12 | 20.20 | $20.44 | 1.1M |
| 2023-09-11 | 20.09 | $20.41 | 1.1M |
| 2023-09-08 | 19.97 | $20.20 | 352275 |
| 2023-09-07 | 19.89 | $20.01 | 426700 |
| 2023-09-06 | 19.85 | $19.82 | 389257 |
| 2023-09-05 | 19.87 | $19.99 | 535245 |
| 2023-09-01 | 19.83 | $20.18 | 387200 |
| 2023-08-31 | 19.72 | $20.06 | 631491 |
| 2023-08-30 | 19.63 | $20.02 | 478375 |
| 2023-08-29 | 19.54 | $19.90 | 320900 |
| 2023-08-28 | 19.47 | $19.76 | 417900 |
| 2023-08-25 | 19.42 | $19.60 | 466900 |
| 2023-08-24 | 19.42 | $19.49 | 348734 |
| 2023-08-23 | 19.46 | $19.49 | 478316 |
| 2023-08-22 | 19.52 | $19.31 | 446654 |
| 2023-08-21 | 19.64 | $19.61 | 356188 |
| 2023-08-18 | 19.70 | $19.59 | 482200 |
| 2023-08-17 | 19.78 | $19.50 | 424932 |
| 2023-08-16 | 19.91 | $19.70 | 359417 |
| 2023-08-15 | 20.00 | $19.71 | 367100 |
| 2023-08-14 | 20.11 | $19.94 | 614100 |
| 2023-08-11 | 20.18 | $19.94 | 457300 |
| 2023-08-10 | 20.25 | $20.04 | 394600 |
| 2023-08-09 | 20.31 | $20.03 | 425024 |
| 2023-08-08 | 20.39 | $20.29 | 353600 |
| 2023-08-07 | 20.39 | $20.29 | 389710 |
| 2023-08-04 | 20.40 | $20.12 | 537000 |
| 2023-08-03 | 20.45 | $20.00 | 497700 |
| 2023-08-02 | 20.55 | $20.46 | 280549 |
| 2023-08-01 | 20.52 | $20.50 | 299700 |
| 2023-07-31 | 20.47 | $20.41 | 623934 |
| 2023-07-28 | 20.43 | $20.40 | 448131 |
| 2023-07-27 | 20.38 | $20.27 | 388812 |
| 2023-07-26 | 20.36 | $20.47 | 709900 |
| 2023-07-25 | 20.26 | $20.14 | 823624 |
| 2023-07-24 | 20.24 | $20.30 | 1.1M |
| 2023-07-21 | 20.16 | $20.07 | 443840 |
| 2023-07-20 | 20.14 | $20.13 | 738914 |
| 2023-07-19 | 20.08 | $20.17 | 550996 |
| 2023-07-18 | 19.99 | $20.22 | 516909 |
| 2023-07-17 | 19.86 | $20.00 | 614446 |
| 2023-07-14 | 19.77 | $19.79 | 475891 |
| 2023-07-13 | 19.73 | $19.81 | 593838 |
| 2023-07-12 | 19.66 | $19.73 | 529724 |
| 2023-07-11 | 19.61 | $19.65 | 376100 |
| 2023-07-10 | 19.56 | $19.65 | 302624 |
| 2023-07-07 | 19.50 | $19.64 | 301731 |
| 2023-07-06 | 19.43 | $19.47 | 291290 |
| 2023-07-05 | 19.39 | $19.57 | 437592 |
| 2023-07-03 | 19.32 | $19.55 | 463500 |
| 2023-06-30 | 19.23 | $19.43 | 749300 |
| 2023-06-29 | 19.16 | $19.46 | 413712 |
| 2023-06-28 | 19.06 | $19.16 | 446124 |
| 2023-06-27 | 19.04 | $18.82 | 426100 |
| 2023-06-26 | 19.12 | $18.73 | 215341 |
| 2023-06-23 | 19.24 | $18.67 | 416100 |
| 2023-06-22 | 19.41 | $18.96 | 303551 |
| 2023-06-21 | 19.53 | $19.21 | 300875 |
| 2023-06-20 | 19.59 | $19.19 | 410962 |
| 2023-06-16 | 19.66 | $19.23 | 551039 |
| 2023-06-15 | 19.72 | $19.30 | 462394 |
| 2023-06-14 | 19.78 | $19.31 | 652637 |
| 2023-06-13 | 19.84 | $19.99 | 687719 |
| 2023-06-12 | 19.69 | $19.92 | 533607 |
| 2023-06-09 | 19.52 | $19.68 | 389949 |
| 2023-06-08 | 19.38 | $19.70 | 410100 |
| 2023-06-07 | 19.21 | $19.64 | 489872 |
| 2023-06-06 | 19.01 | $19.41 | 569233 |
| 2023-06-05 | 18.83 | $19.05 | 348400 |
| 2023-06-02 | 18.73 | $18.72 | 299339 |
| 2023-06-01 | 18.72 | $18.73 | 499000 |
| 2023-05-31 | 18.69 | $18.71 | 333128 |
| 2023-05-30 | 18.66 | $18.64 | 312031 |
| 2023-05-26 | 18.65 | $18.70 | 248800 |
| 2023-05-25 | 18.62 | $18.52 | 278204 |
| 2023-05-24 | 18.63 | $18.52 | 287903 |
| 2023-05-23 | 18.65 | $18.76 | 254800 |
| 2023-05-22 | 18.59 | $18.73 | 254345 |
| 2023-05-19 | 18.53 | $18.75 | 217700 |
| 2023-05-18 | 18.45 | $18.69 | 215142 |
| 2023-05-17 | 18.37 | $18.47 | 388200 |
| 2023-05-16 | 18.35 | $18.24 | 261100 |
| 2023-05-15 | 18.40 | $18.45 | 236116 |
| 2023-05-12 | 18.39 | $18.35 | 290301 |
| 2023-05-11 | 18.41 | $18.38 | 270842 |
| 2023-05-10 | 18.42 | $18.59 | 287220 |
| 2023-05-09 | 18.38 | $18.35 | 336900 |
| 2023-05-08 | 18.40 | $18.43 | 353915 |
| 2023-05-05 | 18.40 | $18.04 | 509836 |
| 2023-05-04 | 18.53 | $18.00 | 692300 |
| 2023-05-03 | 18.70 | $18.48 | 365400 |
| 2023-05-02 | 18.76 | $18.47 | 366649 |
| 2023-05-01 | 18.83 | $18.77 | 268025 |
| 2023-04-28 | 18.82 | $18.88 | 323905 |
| 2023-04-27 | 18.77 | $18.85 | 378652 |
| 2023-04-26 | 18.72 | $18.52 | 329848 |
| 2023-04-25 | 18.76 | $18.52 | 220153 |
| 2023-04-24 | 18.81 | $18.82 | 243500 |
| 2023-04-21 | 18.78 | $18.75 | 282600 |
| 2023-04-20 | 18.76 | $18.68 | 310600 |
| 2023-04-19 | 18.75 | $18.82 | 301768 |
| 2023-04-18 | 18.70 | $18.65 | 442400 |
| 2023-04-17 | 18.70 | $18.96 | 310200 |
| 2023-04-14 | 18.59 | $18.82 | 473423 |
| 2023-04-13 | 18.50 | $19.04 | 504700 |
| 2023-04-12 | 18.33 | $18.44 | 335000 |
| 2023-04-11 | 18.31 | $18.37 | 387341 |
| 2023-04-10 | 18.32 | $18.28 | 567357 |
| 2023-04-06 | 18.35 | $18.44 | 309651 |
| 2023-04-05 | 18.35 | $18.33 | 707852 |
| 2023-04-04 | 18.39 | $18.54 | 503900 |
| 2023-04-03 | 18.37 | $18.89 | 765700 |
| 2023-03-31 | 18.24 | $18.77 | 584008 |
| 2023-03-30 | 18.12 | $18.57 | 355140 |
| 2023-03-29 | 18.05 | $18.58 | 301744 |
| 2023-03-28 | 17.97 | $18.45 | 401900 |
| 2023-03-27 | 17.92 | $18.44 | 331609 |
| 2023-03-24 | 17.87 | $18.31 | 401544 |
| 2023-03-23 | 17.86 | $18.03 | 323225 |
| 2023-03-22 | 17.95 | $18.11 | 448908 |
| 2023-03-21 | 18.05 | $18.64 | 478400 |
| 2023-03-20 | 18.01 | $17.98 | 638930 |
| 2023-03-17 | 18.18 | $17.85 | 1.5M |
| 2023-03-16 | 18.44 | $18.21 | 928188 |
| 2023-03-15 | 18.66 | $18.22 | 1.0M |
| 2023-03-14 | 18.92 | $18.27 | 882794 |
| 2023-03-13 | 19.24 | $18.40 | 1.4M |
| 2023-03-10 | 19.59 | $18.52 | 1.4M |
| 2023-03-09 | 19.99 | $19.36 | 909239 |
| 2023-03-08 | 20.21 | $20.10 | 385735 |
| 2023-03-07 | 20.24 | $20.11 | 450839 |
| 2023-03-06 | 20.28 | $20.43 | 477205 |
| 2023-03-03 | 20.22 | $20.35 | 388289 |
| 2023-03-02 | 20.18 | $20.21 | 284960 |
| 2023-03-01 | 20.17 | $20.22 | 541739 |
| 2023-02-28 | 20.16 | $20.32 | 649783 |
| 2023-02-27 | 20.12 | $20.34 | 579538 |
| 2023-02-24 | 20.06 | $20.17 | 380700 |
| 2023-02-23 | 20.05 | $20.22 | 326200 |
| 2023-02-22 | 20.01 | $20.06 | 418137 |
| 2023-02-21 | 20.03 | $19.98 | 890626 |
| 2023-02-17 | 20.07 | $20.54 | 591100 |
| 2023-02-16 | 19.95 | $20.20 | 345918 |
| 2023-02-15 | 19.92 | $20.11 | 418109 |
| 2023-02-14 | 19.90 | $20.18 | 455133 |
| 2023-02-13 | 19.87 | $20.12 | 460930 |
| 2023-02-10 | 19.86 | $19.91 | 552114 |
| 2023-02-09 | 19.91 | $19.58 | 918013 |
| 2023-02-08 | 20.08 | $19.93 | 1.1M |
| 2023-02-07 | 20.19 | $20.51 | 968617 |
| 2023-02-06 | 20.13 | $20.26 | 446520 |
| 2023-02-03 | 20.15 | $20.34 | 545600 |
| 2023-02-02 | 20.16 | $20.43 | 457800 |
| 2023-02-01 | 20.14 | $20.38 | 607809 |
| 2023-01-31 | 20.13 | $20.01 | 485503 |
| 2023-01-30 | 20.25 | $19.89 | 538210 |
| 2023-01-27 | 20.43 | $20.30 | 886006 |
| 2023-01-26 | 20.52 | $20.09 | 839655 |
| 2023-01-25 | 20.71 | $19.95 | 2.1M |
| 2023-01-24 | 20.98 | $20.32 | 2.3M |
| 2023-01-23 | 21.20 | $21.13 | 525149 |
| 2023-01-20 | 21.21 | $21.06 | 502815 |
| 2023-01-19 | 21.23 | $20.94 | 208600 |
| 2023-01-18 | 21.30 | $21.12 | 272370 |
| 2023-01-17 | 21.33 | $21.27 | 319971 |
| 2023-01-13 | 21.30 | $21.30 | 166293 |
| 2023-01-12 | 21.26 | $21.45 | 366733 |
| 2023-01-11 | 21.17 | $21.39 | 362739 |
| 2023-01-10 | 21.06 | $21.21 | 307851 |
| 2023-01-09 | 20.99 | $21.30 | 263118 |
| 2023-01-06 | 20.88 | $21.21 | 309987 |
| 2023-01-05 | 20.77 | $21.15 | 202267 |
| 2023-01-04 | 20.65 | $21.15 | 494235 |
| 2023-01-03 | 20.50 | $20.94 | 345233 |
| 2022-12-30 | 20.39 | $20.61 | 481673 |
| 2022-12-29 | 20.37 | $20.79 | 359633 |
| 2022-12-28 | 20.29 | $20.52 | 328868 |
| 2022-12-27 | 20.27 | $20.61 | 312001 |
| 2022-12-23 | 20.23 | $20.55 | 235764 |
| 2022-12-22 | 20.20 | $20.31 | 362233 |
| 2022-12-21 | 20.25 | $20.10 | 740978 |
| 2022-12-20 | 20.38 | $20.31 | 333117 |
| 2022-12-19 | 20.47 | $19.95 | 284667 |
| 2022-12-16 | 20.70 | $20.16 | 1.0M |
| 2022-12-15 | 20.92 | $20.34 | 402645 |
| 2022-12-14 | 21.12 | $20.40 | 527313 |
| 2022-12-13 | 21.35 | $21.39 | 552023 |
| 2022-12-12 | 21.31 | $21.18 | 210000 |
| 2022-12-09 | 21.33 | $21.12 | 252205 |
| 2022-12-08 | 21.37 | $20.91 | 241800 |
| 2022-12-07 | 21.48 | $20.91 | 380021 |
| 2022-12-06 | 21.60 | $20.94 | 269767 |
| 2022-12-05 | 21.74 | $21.24 | 311133 |
| 2022-12-02 | 21.80 | $21.48 | 331946 |
| 2022-12-01 | 21.80 | $21.57 | 314633 |
| 2022-11-30 | 21.75 | $21.54 | 285211 |
| 2022-11-29 | 21.69 | $21.30 | 275433 |
| 2022-11-28 | 21.69 | $21.18 | 334403 |
| 2022-11-25 | 21.71 | $21.48 | 78943 |
| 2022-11-23 | 21.64 | $21.42 | 219213 |
| 2022-11-22 | 21.55 | $21.60 | 343833 |
| 2022-11-21 | 21.38 | $21.45 | 302771 |
| 2022-11-18 | 21.20 | $21.42 | 206667 |
| 2022-11-17 | 20.99 | $21.30 | 269967 |
| 2022-11-16 | 20.76 | $21.30 | 635807 |
| 2022-11-15 | 20.47 | $20.88 | 375133 |
| 2022-11-14 | 20.24 | $19.86 | 170233 |
| 2022-11-11 | 20.28 | $19.98 | 144500 |
| 2022-11-10 | 20.29 | $19.86 | 242267 |
| 2022-11-09 | 20.32 | $19.77 | 290904 |
| 2022-11-08 | 20.39 | $20.16 | 170614 |
| 2022-11-07 | 20.34 | $20.43 | 288433 |
| 2022-11-04 | 20.18 | $20.28 | 261442 |
| 2022-11-03 | 20.03 | $19.95 | 174039 |
| 2022-11-02 | 19.95 | $19.80 | 161500 |
| 2022-11-01 | 19.89 | $19.98 | 118067 |
| 2022-10-31 | 19.75 | $19.80 | 163300 |
| 2022-10-28 | 19.63 | $19.95 | 140117 |
| 2022-10-27 | 19.43 | $19.68 | 147412 |
| 2022-10-26 | 19.28 | $19.68 | 193567 |
| 2022-10-25 | 19.08 | $19.83 | 273133 |
| 2022-10-24 | 18.79 | $19.14 | 223946 |
| 2022-10-21 | 18.66 | $18.72 | 177902 |
| 2022-10-20 | 18.64 | $18.75 | 178077 |
| 2022-10-19 | 18.60 | $18.84 | 144472 |
| 2022-10-18 | 18.53 | $19.05 | 223705 |
| 2022-10-17 | 18.37 | $19.02 | 255048 |
| 2022-10-14 | 18.20 | $18.72 | 258749 |
| 2022-10-13 | 18.09 | $18.66 | 324600 |
| 2022-10-12 | 17.98 | $18.24 | 225833 |
| 2022-10-11 | 17.99 | $18.15 | 330200 |
| 2022-10-10 | 18.04 | $18.03 | 180967 |
| 2022-10-07 | 18.15 | $18.42 | 163633 |
| 2022-10-06 | 18.17 | $18.63 | 180948 |
| 2022-10-05 | 18.13 | $18.93 | 224633 |
| 2022-10-04 | 18.00 | $19.35 | 339367 |
| 2022-10-03 | 17.71 | $18.18 | 393733 |
| 2022-09-30 | 17.76 | $18.00 | 386538 |
| 2022-09-29 | 17.88 | $17.82 | 421867 |
| 2022-09-28 | 18.10 | $18.33 | 282000 |
| 2022-09-27 | 18.22 | $18.03 | 383067 |
| 2022-09-26 | 18.47 | $17.85 | 692200 |
| 2022-09-23 | 18.85 | $18.24 | 356845 |
| 2022-09-22 | 19.21 | $18.78 | 264181 |
| 2022-09-21 | 19.48 | $19.38 | 214204 |
| 2022-09-20 | 19.62 | $19.38 | 178532 |
| 2022-09-19 | 19.80 | $19.68 | 182280 |
| 2022-09-16 | 19.94 | $19.77 | 396033 |
| 2022-09-15 | 20.08 | $20.04 | 280100 |
| 2022-09-14 | 20.18 | $19.65 | 305905 |
| 2022-09-13 | 20.42 | $20.25 | 363772 |
| 2022-09-12 | 20.53 | $20.76 | 296278 |
| 2022-09-09 | 20.50 | $20.79 | 232233 |
| 2022-09-08 | 20.47 | $20.58 | 214800 |
| 2022-09-07 | 20.49 | $20.49 | 137507 |
| 2022-09-06 | 20.56 | $20.25 | 232600 |
| 2022-09-02 | 20.71 | $20.46 | 180134 |
| 2022-09-01 | 20.84 | $20.40 | 196767 |
| 2022-08-31 | 21.01 | $20.76 | 204993 |
| 2022-08-30 | 21.11 | $20.76 | 177054 |
| 2022-08-29 | 21.23 | $21.03 | 155152 |
| 2022-08-26 | 21.29 | $21.06 | 170382 |
| 2022-08-25 | 21.35 | $21.27 | 124446 |
| 2022-08-24 | 21.36 | $21.18 | 176706 |
| 2022-08-23 | 21.39 | $21.03 | 268746 |
| 2022-08-22 | 21.47 | $20.91 | 273511 |
| 2022-08-19 | 21.61 | $21.18 | 137100 |
| 2022-08-18 | 21.68 | $21.45 | 159514 |
| 2022-08-17 | 21.68 | $21.27 | 195203 |
| 2022-08-16 | 21.73 | $21.57 | 164521 |
| 2022-08-15 | 21.70 | $21.60 | 211401 |
| 2022-08-12 | 21.63 | $21.66 | 295870 |
| 2022-08-11 | 21.53 | $21.45 | 504537 |
| 2022-08-10 | 21.46 | $21.33 | 360841 |
| 2022-08-09 | 21.41 | $21.15 | 231000 |
| 2022-08-08 | 21.40 | $21.21 | 297527 |
| 2022-08-05 | 21.36 | $21.21 | 225311 |
| 2022-08-04 | 21.30 | $21.03 | 251747 |
| 2022-08-03 | 21.29 | $21.39 | 186276 |
| 2022-08-02 | 21.15 | $21.18 | 180200 |
| 2022-08-01 | 21.03 | $21.33 | 267643 |
| 2022-07-29 | 20.84 | $21.12 | 272267 |
| 2022-07-28 | 20.67 | $20.88 | 238835 |
| 2022-07-27 | 20.53 | $20.55 | 217519 |
| 2022-07-26 | 20.46 | $20.40 | 144210 |
| 2022-07-25 | 20.42 | $20.22 | 235600 |
| 2022-07-22 | 20.43 | $20.46 | 168772 |
| 2022-07-21 | 20.35 | $20.49 | 174229 |
| 2022-07-20 | 20.25 | $20.43 | 222200 |
| 2022-07-19 | 20.15 | $20.34 | 237150 |
| 2022-07-18 | 20.05 | $19.95 | 306081 |
| 2022-07-15 | 20.05 | $19.98 | 193110 |
| 2022-07-14 | 20.03 | $19.77 | 225850 |
| 2022-07-13 | 20.08 | $20.04 | 151889 |
| 2022-07-12 | 20.06 | $20.13 | 165667 |
| 2022-07-11 | 20.00 | $20.16 | 120133 |
| 2022-07-08 | 19.91 | $20.31 | 148303 |
| 2022-07-07 | 19.76 | $20.19 | 194886 |
| 2022-07-06 | 19.62 | $19.95 | 143900 |
| 2022-07-05 | 19.53 | $20.13 | 321616 |
| 2022-07-01 | 19.35 | $20.10 | 503600 |
| 2022-06-30 | 19.16 | $19.65 | 359627 |
| 2022-06-29 | 19.07 | $19.44 | 317224 |
| 2022-06-28 | 19.04 | $19.59 | 235767 |
| 2022-06-27 | 18.96 | $19.53 | 165900 |
| 2022-06-24 | 18.89 | $19.32 | 264263 |
| 2022-06-23 | 18.89 | $18.96 | 223083 |
| 2022-06-22 | 19.01 | $19.17 | 321196 |
| 2022-06-21 | 19.09 | $19.08 | 501307 |
| 2022-06-17 | 19.24 | $18.81 | 2.0M |
| 2022-06-16 | 19.51 | $18.69 | 865783 |
| 2022-06-15 | 19.89 | $19.35 | 734109 |
| 2022-06-14 | 20.15 | $19.17 | 858139 |
| 2022-06-13 | 20.53 | $19.65 | 882767 |
| 2022-06-10 | 20.85 | $20.85 | 781259 |
| 2022-06-09 | 20.85 | $20.58 | 224392 |
| 2022-06-08 | 20.95 | $20.91 | 325143 |
| 2022-06-07 | 20.96 | $21.24 | 157839 |
| 2022-06-06 | 20.87 | $21.27 | 361167 |
| 2022-06-03 | 20.75 | $20.97 | 201502 |
| 2022-06-02 | 20.71 | $21.15 | 207803 |
| 2022-06-01 | 20.60 | $21.12 | 321603 |
| 2022-05-31 | 20.48 | $20.82 | 260248 |
| 2022-05-27 | 20.44 | $21.06 | 224941 |
| 2022-05-26 | 20.32 | $20.73 | 184513 |
| 2022-05-25 | 20.28 | $20.43 | 408100 |
| 2022-05-24 | 20.34 | $20.22 | 655713 |
| 2022-05-23 | 20.49 | $20.46 | 361844 |
| 2022-05-20 | 20.60 | $20.16 | 616743 |
| 2022-05-19 | 20.83 | $20.64 | 356600 |
| 2022-05-18 | 20.98 | $20.85 | 272708 |
| 2022-05-17 | 21.09 | $21.45 | 382267 |
| 2022-05-16 | 21.04 | $21.27 | 465868 |
| 2022-05-13 | 21.04 | $21.15 | 887039 |
| 2022-05-12 | 21.09 | $20.82 | 940157 |
| 2022-05-11 | 21.26 | $21.06 | 283967 |
| 2022-05-10 | 21.40 | $21.18 | 384868 |
| 2022-05-09 | 21.53 | $21.12 | 512933 |
| 2022-05-06 | 21.71 | $21.84 | 260233 |
| 2022-05-05 | 21.71 | $21.69 | 282291 |
| 2022-05-04 | 21.75 | $22.17 | 269435 |
| 2022-05-03 | 21.66 | $21.75 | 329900 |
| 2022-05-02 | 21.69 | $21.12 | 639809 |
| 2022-04-29 | 21.92 | $21.48 | 338057 |
| 2022-04-28 | 22.09 | $21.81 | 461700 |
| 2022-04-27 | 22.20 | $21.72 | 562833 |
| 2022-04-26 | 22.36 | $21.78 | 227319 |
| 2022-04-25 | 22.53 | $22.38 | 275232 |
| 2022-04-22 | 22.55 | $22.41 | 531633 |
| 2022-04-21 | 22.57 | $22.50 | 209746 |
| 2022-04-20 | 22.55 | $22.71 | 241347 |
| 2022-04-19 | 22.46 | $22.56 | 246185 |
| 2022-04-18 | 22.40 | $22.56 | 224233 |
| 2022-04-14 | 22.32 | $22.26 | 161467 |
| 2022-04-13 | 22.33 | $22.38 | 172505 |
| 2022-04-12 | 22.29 | $22.20 | 238767 |
| 2022-04-11 | 22.30 | $22.26 | 475871 |
| 2022-04-08 | 22.29 | $22.32 | 202809 |
| 2022-04-07 | 22.26 | $22.17 | 433967 |
| 2022-04-06 | 22.27 | $22.20 | 235050 |
| 2022-04-05 | 22.27 | $22.29 | 183072 |
| 2022-04-04 | 22.24 | $22.29 | 298204 |
| 2022-04-01 | 22.20 | $22.44 | 349771 |
| 2022-03-31 | 22.11 | $22.11 | 410181 |
| 2022-03-30 | 22.10 | $22.17 | 218645 |
| 2022-03-29 | 22.07 | $22.23 | 365133 |
| 2022-03-28 | 22.01 | $22.20 | 148102 |
| 2022-03-25 | 21.96 | $22.17 | 220051 |
| 2022-03-24 | 21.90 | $22.02 | 174994 |
| 2022-03-23 | 21.88 | $22.08 | 241242 |
| 2022-03-22 | 21.83 | $22.17 | 161838 |
| 2022-03-21 | 21.75 | $22.05 | 290745 |
| 2022-03-18 | 21.70 | $21.81 | 856008 |
| 2022-03-17 | 21.71 | $22.02 | 290767 |
| 2022-03-16 | 21.66 | $21.72 | 266700 |
| 2022-03-15 | 21.70 | $21.54 | 290233 |
| 2022-03-14 | 21.81 | $21.51 | 359808 |
| 2022-03-11 | 21.96 | $21.93 | 390833 |
| 2022-03-10 | 22.01 | $21.90 | 281000 |
| 2022-03-09 | 22.08 | $22.17 | 352000 |
| 2022-03-08 | 22.08 | $22.02 | 404067 |
| 2022-03-07 | 22.14 | $21.78 | 377900 |
| 2022-03-04 | 22.29 | $22.26 | 349900 |
| 2022-03-03 | 22.31 | $22.47 | 419815 |
| 2022-03-02 | 22.28 | $22.41 | 415133 |
| 2022-03-01 | 22.27 | $22.38 | 268900 |
| 2022-02-28 | 22.26 | $22.35 | 356909 |
| 2022-02-25 | 22.25 | $22.41 | 318967 |
| 2022-02-24 | 22.24 | $22.11 | 530100 |
| 2022-02-23 | 22.31 | $22.17 | 269336 |
| 2022-02-22 | 22.38 | $22.29 | 347867 |
| 2022-02-18 | 22.44 | $22.38 | 283000 |
| 2022-02-17 | 22.48 | $22.35 | 319800 |
| 2022-02-16 | 22.53 | $22.59 | 341564 |
| 2022-02-15 | 22.53 | $22.50 | 315580 |
| 2022-02-14 | 22.55 | $22.32 | 299610 |
| 2022-02-11 | 22.63 | $22.47 | 385578 |
| 2022-02-10 | 22.69 | $22.44 | 581500 |
| 2022-02-09 | 22.76 | $22.62 | 619833 |
| 2022-02-08 | 22.80 | $22.80 | 1.2M |
| 2022-02-07 | 22.78 | $22.98 | 645448 |
| 2022-02-04 | 22.70 | $23.04 | 1.1M |
| 2022-02-03 | 22.59 | $22.77 | 423604 |
| 2022-02-02 | 22.53 | $22.80 | 294814 |
| 2022-02-01 | 22.45 | $22.74 | 252769 |
| 2022-01-31 | 22.38 | $22.59 | 180916 |
| 2022-01-28 | 22.34 | $22.26 | 400267 |
| 2022-01-27 | 22.39 | $22.20 | 286767 |
| 2022-01-26 | 22.48 | $22.23 | 397611 |
| 2022-01-25 | 22.58 | $22.32 | 428672 |
| 2022-01-24 | 22.67 | $22.08 | 592611 |
| 2022-01-21 | 22.86 | $22.29 | 389721 |
| 2022-01-20 | 23.02 | $22.65 | 245600 |
| 2022-01-19 | 23.09 | $22.89 | 277400 |
| 2022-01-18 | 23.11 | $23.01 | 279546 |
| 2022-01-14 | 23.08 | $22.95 | 252467 |
| 2022-01-13 | 23.06 | $23.13 | 376640 |
| 2022-01-12 | 22.98 | $23.25 | 578048 |
| 2022-01-11 | 22.84 | $23.10 | 665167 |
| 2022-01-10 | 22.71 | $22.86 | 479713 |
| 2022-01-07 | 22.63 | $22.74 | 319069 |
| 2022-01-06 | 22.56 | $22.62 | 232433 |
| 2022-01-05 | 22.52 | $22.47 | 288103 |
| 2022-01-04 | 22.51 | $22.56 | 183075 |
| 2022-01-03 | 22.47 | $22.59 | 429633 |
| 2021-12-31 | 22.41 | $22.38 | 307333 |
| 2021-12-30 | 22.40 | $22.38 | 260400 |
| 2021-12-29 | 22.39 | $22.53 | 306067 |
| 2021-12-28 | 22.32 | $22.56 | 400767 |
| 2021-12-27 | 22.23 | $22.62 | 367700 |
| 2021-12-23 | 22.11 | $22.50 | 399833 |
| 2021-12-22 | 21.99 | $22.08 | 337874 |
| 2021-12-21 | 21.99 | $22.05 | 318644 |
| 2021-12-20 | 21.99 | $21.81 | 305408 |
| 2021-12-17 | 22.07 | $22.02 | 1.3M |
| 2021-12-16 | 22.11 | $21.99 | 579908 |
| 2021-12-15 | 22.16 | $21.99 | 327636 |
| 2021-12-14 | 22.22 | $21.87 | 364433 |
| 2021-12-13 | 22.33 | $22.53 | 380212 |
| 2021-12-10 | 22.26 | $22.50 | 267300 |
| 2021-12-09 | 22.19 | $22.23 | 226449 |
| 2021-12-08 | 22.18 | $22.26 | 793733 |
| 2021-12-07 | 22.16 | $22.29 | 202200 |
| 2021-12-06 | 22.13 | $22.32 | 212100 |
| 2021-12-03 | 22.08 | $22.20 | 234700 |
| 2021-12-02 | 22.07 | $22.35 | 323642 |
| 2021-12-01 | 22.00 | $21.90 | 252533 |
| 2021-11-30 | 22.06 | $22.08 | 436200 |
| 2021-11-29 | 22.07 | $22.08 | 310740 |
| 2021-11-26 | 22.10 | $21.84 | 309900 |
| 2021-11-24 | 22.20 | $22.05 | 246200 |
| 2021-11-23 | 22.26 | $22.05 | 199000 |
| 2021-11-22 | 22.33 | $22.08 | 262733 |
| 2021-11-19 | 22.41 | $22.11 | 341400 |
| 2021-11-18 | 22.49 | $22.47 | 326100 |
| 2021-11-17 | 22.48 | $22.59 | 533412 |
| 2021-11-16 | 22.43 | $22.32 | 335433 |
| 2021-11-15 | 22.44 | $22.29 | 255037 |
| 2021-11-12 | 22.47 | $22.29 | 105309 |
| 2021-11-11 | 22.50 | $22.35 | 150748 |
| 2021-11-10 | 22.51 | $22.44 | 162733 |
| 2021-11-09 | 22.50 | $22.47 | 122600 |
| 2021-11-08 | 22.47 | $22.59 | 219333 |
| 2021-11-05 | 22.39 | $22.44 | 113167 |
| 2021-11-04 | 22.34 | $22.32 | 155971 |
| 2021-11-03 | 22.32 | $22.20 | 220900 |
| 2021-11-02 | 22.32 | $22.23 | 151100 |
| 2021-11-01 | 22.32 | $22.26 | 129875 |
| 2021-10-29 | 22.30 | $22.11 | 214085 |
| 2021-10-28 | 22.31 | $22.26 | 112997 |
| 2021-10-27 | 22.29 | $22.08 | 120114 |
| 2021-10-26 | 22.30 | $22.14 | 149800 |
| 2021-10-25 | 22.30 | $22.26 | 319507 |
| 2021-10-22 | 22.26 | $22.41 | 113842 |
| 2021-10-21 | 22.16 | $22.32 | 210333 |
| 2021-10-20 | 22.06 | $22.26 | 358135 |
| 2021-10-19 | 21.95 | $22.14 | 287667 |
| 2021-10-18 | 21.86 | $22.05 | 305314 |
| 2021-10-15 | 21.77 | $22.11 | 225134 |
| 2021-10-14 | 21.64 | $21.90 | 293104 |
| 2021-10-13 | 21.54 | $21.81 | 190100 |
| 2021-10-12 | 21.46 | $21.66 | 150076 |
| 2021-10-11 | 21.41 | $21.63 | 174100 |
| 2021-10-08 | 21.35 | $21.66 | 130468 |
| 2021-10-07 | 21.28 | $21.45 | 156970 |
| 2021-10-06 | 21.25 | $21.42 | 180583 |
| 2021-10-05 | 21.23 | $21.27 | 174167 |
| 2021-10-04 | 21.26 | $21.30 | 246443 |
| 2021-10-01 | 21.29 | $21.51 | 308733 |
| 2021-09-30 | 21.26 | $21.18 | 355171 |
| 2021-09-29 | 21.33 | $21.18 | 241848 |
| 2021-09-28 | 21.41 | $21.27 | 278900 |
| 2021-09-27 | 21.49 | $21.54 | 231848 |
| 2021-09-24 | 21.50 | $21.57 | 99800 |
| 2021-09-23 | 21.50 | $21.72 | 241603 |
| 2021-09-22 | 21.45 | $21.63 | 180070 |
| 2021-09-21 | 21.43 | $21.51 | 304304 |
| 2021-09-20 | 21.44 | $21.18 | 359567 |
| 2021-09-17 | 21.56 | $21.30 | 323474 |
| 2021-09-16 | 21.67 | $21.39 | 206667 |
| 2021-09-15 | 21.77 | $21.54 | 371674 |
| 2021-09-14 | 21.85 | $21.33 | 367483 |
| 2021-09-13 | 22.01 | $21.84 | 451337 |
| 2021-09-10 | 22.04 | $21.96 | 251433 |
| 2021-09-09 | 22.03 | $21.93 | 243575 |
| 2021-09-08 | 22.03 | $21.75 | 277800 |
| 2021-09-07 | 22.08 | $21.81 | 305392 |
| 2021-09-03 | 22.12 | $22.05 | 219223 |
| 2021-09-02 | 22.08 | $21.90 | 321435 |
| 2021-09-01 | 22.09 | $21.99 | 270133 |
| 2021-08-31 | 22.05 | $21.99 | 236233 |
| 2021-08-30 | 22.01 | $22.02 | 403702 |
| 2021-08-27 | 21.94 | $21.96 | 315468 |
| 2021-08-26 | 21.87 | $21.72 | 183836 |
| 2021-08-25 | 21.85 | $21.84 | 286978 |
| 2021-08-24 | 21.79 | $21.87 | 807000 |
| 2021-08-23 | 21.69 | $21.66 | 304133 |
| 2021-08-20 | 21.64 | $21.45 | 241638 |
| 2021-08-19 | 21.64 | $21.03 | 316033 |
| 2021-08-18 | 21.76 | $21.45 | 215667 |
| 2021-08-17 | 21.78 | $21.42 | 281367 |
| 2021-08-16 | 21.79 | $21.63 | 138167 |
| 2021-08-13 | 21.74 | $21.75 | 212914 |
| 2021-08-12 | 21.63 | $21.63 | 188600 |
| 2021-08-11 | 21.53 | $21.69 | 173067 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.79
2026-08-07
Close Price
$12.96
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.23
Average
48.33
Maximum
69.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 63.79 | $12.96 | 1.3M |
| 2026-08-06 | 61.18 | $12.72 | 1.1M |
| 2026-08-05 | 52.20 | $12.06 | 935708 |
| 2026-08-04 | 53.44 | $12.13 | 502277 |
| 2026-08-03 | 50.39 | $11.94 | 292200 |
| 2026-07-31 | 44.36 | $11.61 | 391813 |
| 2026-07-30 | 45.97 | $11.71 | 408200 |
| 2026-07-29 | 49.37 | $11.91 | 421132 |
| 2026-07-28 | 50.98 | $12.00 | 452030 |
| 2026-07-27 | 46.96 | $11.78 | 396347 |
| 2026-07-24 | 45.01 | $11.68 | 510200 |
| 2026-07-23 | 43.84 | $11.62 | 381635 |
| 2026-07-22 | 47.54 | $11.85 | 307033 |
| 2026-07-21 | 49.79 | $11.98 | 525900 |
| 2026-07-20 | 51.77 | $12.09 | 650641 |
| 2026-07-17 | 52.85 | $12.15 | 647007 |
| 2026-07-16 | 58.27 | $12.43 | 410214 |
| 2026-07-15 | 56.14 | $12.29 | 504632 |
| 2026-07-14 | 53.89 | $12.15 | 278031 |
| 2026-07-13 | 51.89 | $12.03 | 428400 |
| 2026-07-10 | 53.55 | $12.12 | 314909 |
| 2026-07-09 | 48.70 | $11.84 | 386950 |
| 2026-07-08 | 50.12 | $11.92 | 331778 |
| 2026-07-07 | 52.10 | $12.03 | 342600 |
| 2026-07-06 | 52.10 | $12.03 | 496000 |
| 2026-07-02 | 55.15 | $12.20 | 531720 |
| 2026-07-01 | 54.40 | $12.15 | 652736 |
| 2026-06-30 | 51.17 | $11.94 | 893736 |
| 2026-06-29 | 52.01 | $11.99 | 663341 |
| 2026-06-26 | 47.09 | $11.69 | 652900 |
| 2026-06-25 | 41.81 | $11.41 | 426731 |
| 2026-06-24 | 40.81 | $11.36 | 480702 |
| 2026-06-23 | 43.52 | $11.55 | 708800 |
| 2026-06-22 | 40.97 | $11.42 | 516200 |
| 2026-06-18 | 43.40 | $11.59 | 802300 |
| 2026-06-17 | 43.02 | $11.57 | 594133 |
| 2026-06-16 | 47.37 | $11.86 | 684547 |
| 2026-06-15 | 45.00 | $11.73 | 526024 |
| 2026-06-12 | 51.82 | $12.13 | 529600 |
| 2026-06-11 | 50.03 | $12.03 | 504100 |
| 2026-06-10 | 49.49 | $12.00 | 519639 |
| 2026-06-09 | 47.89 | $11.91 | 533700 |
| 2026-06-08 | 47.19 | $11.87 | 443049 |
| 2026-06-05 | 47.96 | $11.92 | 485811 |
| 2026-06-04 | 52.88 | $12.22 | 554644 |
| 2026-06-03 | 45.63 | $11.81 | 588937 |
| 2026-06-02 | 52.35 | $12.17 | 493946 |
| 2026-06-01 | 50.42 | $12.07 | 1.7M |
| 2026-05-29 | 48.24 | $11.96 | 632333 |
| 2026-05-28 | 45.76 | $11.84 | 770902 |
| 2026-05-27 | 46.29 | $11.87 | 655062 |
| 2026-05-26 | 45.49 | $11.83 | 365415 |
| 2026-05-22 | 44.32 | $11.77 | 531413 |
| 2026-05-21 | 44.78 | $11.80 | 728053 |
| 2026-05-20 | 44.78 | $11.80 | 684213 |
| 2026-05-19 | 43.91 | $11.75 | 591400 |
| 2026-05-18 | 44.44 | $11.79 | 820821 |
| 2026-05-15 | 48.80 | $12.10 | 584920 |
| 2026-05-14 | 48.64 | $12.09 | 303134 |
| 2026-05-13 | 47.29 | $12.00 | 1.1M |
| 2026-05-12 | 48.78 | $12.11 | 582483 |
| 2026-05-11 | 48.64 | $12.10 | 956600 |
| 2026-05-08 | 49.29 | $12.15 | 1.1M |
| 2026-05-07 | 50.04 | $12.21 | 676204 |
| 2026-05-06 | 53.96 | $12.51 | 1.2M |
| 2026-05-05 | 49.58 | $12.16 | 2.1M |
| 2026-05-04 | 61.27 | $12.90 | 1.0M |
| 2026-05-01 | 60.80 | $12.86 | 653136 |
| 2026-04-30 | 57.85 | $12.62 | 958790 |
| 2026-04-29 | 57.22 | $12.57 | 742703 |
| 2026-04-28 | 58.22 | $12.63 | 592723 |
| 2026-04-27 | 54.43 | $12.33 | 597816 |
| 2026-04-24 | 54.17 | $12.31 | 865025 |
| 2026-04-23 | 56.98 | $12.49 | 584129 |
| 2026-04-22 | 62.09 | $12.79 | 603700 |
| 2026-04-21 | 60.87 | $12.68 | 1.1M |
| 2026-04-20 | 67.23 | $13.02 | 1.1M |
| 2026-04-17 | 69.25 | $13.12 | 3.0M |
| 2026-04-16 | 65.17 | $12.71 | 850926 |
| 2026-04-15 | 66.39 | $12.77 | 1.2M |
| 2026-04-14 | 62.36 | $12.41 | 1.8M |
| 2026-04-13 | 57.36 | $12.04 | 796300 |
| 2026-04-10 | 56.32 | $11.97 | 1.1M |
| 2026-04-09 | 54.51 | $11.85 | 1.0M |
| 2026-04-08 | 55.05 | $11.88 | 3.0M |
| 2026-04-07 | 53.74 | $11.79 | 1.7M |
| 2026-04-06 | 51.19 | $11.62 | 774906 |
| 2026-04-02 | 47.46 | $11.39 | 991358 |
| 2026-04-01 | 43.92 | $11.19 | 932433 |
| 2026-03-31 | 45.52 | $11.30 | 1.1M |
| 2026-03-30 | 43.93 | $11.21 | 670846 |
| 2026-03-27 | 38.85 | $10.94 | 593800 |
| 2026-03-26 | 41.50 | $11.14 | 863647 |
| 2026-03-25 | 44.22 | $11.33 | 522433 |
| 2026-03-24 | 41.13 | $11.17 | 500032 |
| 2026-03-23 | 43.56 | $11.34 | 720000 |
| 2026-03-20 | 38.03 | $11.07 | 1.2M |
| 2026-03-19 | 40.55 | $11.25 | 720800 |
| 2026-03-18 | 40.69 | $11.26 | 1.1M |
| 2026-03-17 | 38.85 | $11.17 | 873743 |
| 2026-03-16 | 29.94 | $10.78 | 1.1M |
| 2026-03-13 | 33.78 | $11.10 | 1.5M |
| 2026-03-12 | 35.25 | $11.21 | 1.4M |
| 2026-03-11 | 36.78 | $11.32 | 1.0M |
| 2026-03-10 | 36.78 | $11.32 | 618700 |
| 2026-03-09 | 38.14 | $11.42 | 1.2M |
| 2026-03-06 | 38.68 | $11.46 | 616500 |
| 2026-03-05 | 38.68 | $11.46 | 718700 |
| 2026-03-04 | 40.63 | $11.61 | 556900 |
| 2026-03-03 | 36.79 | $11.42 | 544371 |
| 2026-03-02 | 37.27 | $11.46 | 762313 |
| 2026-02-27 | 34.84 | $11.34 | 661000 |
| 2026-02-26 | 38.77 | $11.67 | 803546 |
| 2026-02-25 | 40.89 | $11.83 | 935769 |
| 2026-02-24 | 34.26 | $11.52 | 801461 |
| 2026-02-23 | 29.92 | $11.34 | 1.4M |
| 2026-02-20 | 32.40 | $11.56 | 1.1M |
| 2026-02-19 | 36.16 | $11.85 | 1.5M |
| 2026-02-18 | 38.82 | $12.03 | 734243 |
| 2026-02-17 | 38.34 | $12.01 | 1.4M |
| 2026-02-13 | 40.28 | $12.14 | 733212 |
| 2026-02-12 | 42.65 | $12.29 | 667725 |
| 2026-02-11 | 43.63 | $12.35 | 678732 |
| 2026-02-10 | 43.01 | $12.32 | 758060 |
| 2026-02-09 | 43.92 | $12.38 | 559425 |
| 2026-02-06 | 38.98 | $12.14 | 853114 |
| 2026-02-05 | 38.77 | $12.13 | 1.6M |
| 2026-02-04 | 44.89 | $12.54 | 1.8M |
| 2026-02-03 | 35.45 | $12.14 | 1.1M |
| 2026-02-02 | 36.95 | $12.24 | 984247 |
| 2026-01-30 | 38.18 | $12.32 | 764525 |
| 2026-01-29 | 40.59 | $12.47 | 576204 |
| 2026-01-28 | 39.62 | $12.43 | 678900 |
| 2026-01-27 | 42.23 | $12.59 | 327400 |
| 2026-01-26 | 42.90 | $12.63 | 813500 |
| 2026-01-23 | 46.97 | $12.86 | 465926 |
| 2026-01-22 | 47.53 | $12.89 | 525519 |
| 2026-01-21 | 46.93 | $12.86 | 529965 |
| 2026-01-20 | 43.01 | $12.67 | 673148 |
| 2026-01-16 | 46.44 | $12.87 | 425901 |
| 2026-01-15 | 48.85 | $13.00 | 563317 |
| 2026-01-14 | 46.20 | $12.87 | 470500 |
| 2026-01-13 | 40.08 | $12.60 | 568700 |
| 2026-01-12 | 43.01 | $12.77 | 421301 |
| 2026-01-09 | 45.61 | $12.91 | 547600 |
| 2026-01-08 | 45.39 | $12.90 | 708366 |
| 2026-01-07 | 35.52 | $12.51 | 943320 |
| 2026-01-06 | 40.11 | $12.77 | 1.0M |
| 2026-01-05 | 42.95 | $12.91 | 752029 |
| 2026-01-02 | 37.23 | $12.72 | 536893 |
| 2025-12-31 | 37.60 | $12.74 | 1.6M |
| 2025-12-30 | 39.51 | $12.84 | 1.0M |
| 2025-12-29 | 37.09 | $12.76 | 905726 |
| 2025-12-26 | 37.62 | $12.79 | 564100 |
| 2025-12-24 | 34.94 | $12.70 | 371010 |
| 2025-12-23 | 33.12 | $12.64 | 925430 |
| 2025-12-22 | 35.48 | $12.79 | 936000 |
| 2025-12-19 | 35.64 | $12.80 | 2.1M |
| 2025-12-18 | 36.11 | $12.83 | 1.2M |
| 2025-12-17 | 37.34 | $12.91 | 1.3M |
| 2025-12-16 | 37.09 | $12.90 | 1.0M |
| 2025-12-15 | 36.59 | $12.88 | 1.4M |
| 2025-12-12 | 49.70 | $13.59 | 862833 |
| 2025-12-11 | 54.11 | $13.76 | 976533 |
| 2025-12-10 | 54.65 | $13.78 | 633445 |
| 2025-12-09 | 54.65 | $13.78 | 626400 |
| 2025-12-08 | 51.82 | $13.65 | 481735 |
| 2025-12-05 | 51.82 | $13.65 | 579500 |
| 2025-12-04 | 50.31 | $13.58 | 801236 |
| 2025-12-03 | 52.77 | $13.69 | 398149 |
| 2025-12-02 | 50.91 | $13.60 | 526576 |
| 2025-12-01 | 54.31 | $13.75 | 599780 |
| 2025-11-28 | 55.48 | $13.80 | 396223 |
| 2025-11-26 | 54.16 | $13.73 | 371636 |
| 2025-11-25 | 52.25 | $13.63 | 424403 |
| 2025-11-24 | 51.86 | $13.61 | 813107 |
| 2025-11-21 | 49.15 | $13.47 | 984500 |
| 2025-11-20 | 43.06 | $13.19 | 758843 |
| 2025-11-19 | 45.46 | $13.32 | 816601 |
| 2025-11-18 | 45.65 | $13.33 | 794500 |
| 2025-11-17 | 45.65 | $13.33 | 760936 |
| 2025-11-14 | 50.92 | $13.61 | 454800 |
| 2025-11-13 | 52.56 | $13.69 | 415715 |
| 2025-11-12 | 52.38 | $13.68 | 521100 |
| 2025-11-11 | 52.20 | $13.67 | 477222 |
| 2025-11-10 | 50.30 | $13.56 | 483800 |
| 2025-11-07 | 52.09 | $13.66 | 555000 |
| 2025-11-06 | 49.34 | $13.50 | 545642 |
| 2025-11-05 | 54.34 | $13.77 | 645000 |
| 2025-11-04 | 53.17 | $13.70 | 702700 |
| 2025-11-03 | 55.89 | $13.84 | 517040 |
| 2025-10-31 | 57.90 | $13.94 | 688942 |
| 2025-10-30 | 56.26 | $13.83 | 664669 |
| 2025-10-29 | 60.11 | $14.02 | 797460 |
| 2025-10-28 | 63.82 | $14.19 | 841864 |
| 2025-10-27 | 64.04 | $14.20 | 1.4M |
| 2025-10-24 | 61.91 | $14.03 | 734100 |
| 2025-10-23 | 61.78 | $14.02 | 906195 |
| 2025-10-22 | 60.02 | $13.88 | 1.6M |
| 2025-10-21 | 59.77 | $13.86 | 2.2M |
| 2025-10-20 | 50.58 | $13.24 | 561867 |
| 2025-10-17 | 47.06 | $13.05 | 816800 |
| 2025-10-16 | 41.43 | $12.78 | 1.1M |
| 2025-10-15 | 48.72 | $13.18 | 707100 |
| 2025-10-14 | 45.78 | $13.05 | 511300 |
| 2025-10-13 | 42.64 | $12.92 | 698000 |
| 2025-10-10 | 33.69 | $12.60 | 1.0M |
| 2025-10-09 | 32.44 | $12.56 | 734200 |
| 2025-10-08 | 33.80 | $12.65 | 568800 |
| 2025-10-07 | 31.99 | $12.59 | 927800 |
| 2025-10-06 | 35.19 | $12.80 | 700684 |
| 2025-10-03 | 37.58 | $12.94 | 706617 |
| 2025-10-02 | 41.38 | $13.14 | 987639 |
| 2025-10-01 | 36.16 | $12.97 | 1.0M |
| 2025-09-30 | 37.66 | $13.05 | 858600 |
| 2025-09-29 | 37.85 | $13.06 | 1.4M |
| 2025-09-26 | 37.85 | $13.06 | 734800 |
| 2025-09-25 | 37.57 | $13.05 | 1.1M |
| 2025-09-24 | 35.08 | $12.96 | 1.0M |
| 2025-09-23 | 34.80 | $12.95 | 726700 |
| 2025-09-22 | 37.68 | $13.14 | 1.1M |
| 2025-09-19 | 42.01 | $13.39 | 699900 |
| 2025-09-18 | 42.57 | $13.42 | 1.2M |
| 2025-09-17 | 42.33 | $13.41 | 668385 |
| 2025-09-16 | 40.17 | $13.32 | 877107 |
| 2025-09-15 | 38.21 | $13.24 | 1.4M |
| 2025-09-12 | 48.59 | $13.79 | 914700 |
| 2025-09-11 | 50.00 | $13.85 | 365500 |
| 2025-09-10 | 47.34 | $13.74 | 424398 |
| 2025-09-09 | 48.91 | $13.81 | 444000 |
| 2025-09-08 | 54.02 | $14.02 | 393713 |
| 2025-09-05 | 52.91 | $13.97 | 387217 |
| 2025-09-04 | 49.67 | $13.83 | 334500 |
| 2025-09-03 | 50.86 | $13.88 | 617165 |
| 2025-09-02 | 51.32 | $13.90 | 325000 |
| 2025-08-29 | 53.66 | $14.00 | 414423 |
| 2025-08-28 | 52.21 | $13.93 | 300500 |
| 2025-08-27 | 52.21 | $13.93 | 321700 |
| 2025-08-26 | 49.57 | $13.80 | 447100 |
| 2025-08-25 | 46.32 | $13.65 | 432700 |
| 2025-08-22 | 48.29 | $13.75 | 302900 |
| 2025-08-21 | 45.89 | $13.64 | 366392 |
| 2025-08-20 | 46.07 | $13.65 | 570252 |
| 2025-08-19 | 47.53 | $13.73 | 781000 |
| 2025-08-18 | 46.12 | $13.66 | 536700 |
| 2025-08-15 | 42.54 | $13.49 | 652538 |
| 2025-08-14 | 44.52 | $13.61 | 943035 |
| 2025-08-13 | 46.05 | $13.70 | 532100 |
| 2025-08-12 | 43.59 | $13.58 | 589800 |
| 2025-08-11 | 41.05 | $13.46 | 618620 |
| 2025-08-08 | 39.75 | $13.40 | 648111 |
| 2025-08-07 | 37.36 | $13.29 | 711414 |
| 2025-08-06 | 38.28 | $13.36 | 738722 |
| 2025-08-05 | 36.59 | $13.28 | 1.3M |
| 2025-08-04 | 39.55 | $13.51 | 482478 |
| 2025-08-01 | 40.22 | $13.56 | 760634 |
| 2025-07-31 | 44.07 | $13.83 | 561261 |
| 2025-07-30 | 45.29 | $13.91 | 443535 |
| 2025-07-29 | 47.31 | $14.04 | 517000 |
| 2025-07-28 | 49.40 | $14.17 | 355500 |
| 2025-07-25 | 54.51 | $14.46 | 392000 |
| 2025-07-24 | 52.42 | $14.33 | 713425 |
| 2025-07-23 | 53.87 | $14.41 | 624659 |
| 2025-07-22 | 50.79 | $14.22 | 654835 |
| 2025-07-21 | 48.57 | $14.09 | 654638 |
| 2025-07-18 | 51.46 | $14.26 | 890900 |
| 2025-07-17 | 59.83 | $14.68 | 744517 |
| 2025-07-16 | 58.77 | $14.61 | 470100 |
| 2025-07-15 | 56.26 | $14.45 | 660845 |
| 2025-07-14 | 56.88 | $14.48 | 395840 |
| 2025-07-11 | 55.80 | $14.41 | 493407 |
| 2025-07-10 | 55.20 | $14.37 | 594753 |
| 2025-07-09 | 51.40 | $14.13 | 485276 |
| 2025-07-08 | 51.07 | $14.11 | 786700 |
| 2025-07-07 | 46.61 | $13.85 | 799400 |
| 2025-07-03 | 50.29 | $14.07 | 320021 |
| 2025-07-02 | 47.61 | $13.92 | 752401 |
| 2025-07-01 | 44.39 | $13.75 | 1.1M |
| 2025-06-30 | 42.61 | $13.66 | 845609 |
| 2025-06-27 | 40.60 | $13.56 | 723400 |
| 2025-06-26 | 40.60 | $13.56 | 1.5M |
| 2025-06-25 | 40.60 | $13.56 | 632727 |
| 2025-06-24 | 41.60 | $13.64 | 930200 |
| 2025-06-23 | 40.20 | $13.56 | 654635 |
| 2025-06-20 | 41.99 | $13.71 | 493000 |
| 2025-06-18 | 42.96 | $13.79 | 517229 |
| 2025-06-17 | 41.35 | $13.69 | 790534 |
| 2025-06-16 | 41.20 | $13.68 | 803500 |
| 2025-06-13 | 49.66 | $14.35 | 496423 |
| 2025-06-12 | 53.40 | $14.59 | 345100 |
| 2025-06-11 | 52.84 | $14.55 | 500150 |
| 2025-06-10 | 52.01 | $14.49 | 416696 |
| 2025-06-09 | 51.47 | $14.45 | 459500 |
| 2025-06-06 | 49.88 | $14.33 | 492302 |
| 2025-06-05 | 46.68 | $14.10 | 753823 |
| 2025-06-04 | 46.25 | $14.07 | 1.0M |
| 2025-06-03 | 51.88 | $14.50 | 541900 |
| 2025-06-02 | 50.69 | $14.41 | 378000 |
| 2025-05-30 | 53.79 | $14.63 | 394946 |
| 2025-05-29 | 54.07 | $14.65 | 720026 |
| 2025-05-28 | 51.76 | $14.46 | 368208 |
| 2025-05-27 | 50.90 | $14.39 | 411800 |
| 2025-05-23 | 47.17 | $14.10 | 312400 |
| 2025-05-22 | 46.24 | $14.03 | 271814 |
| 2025-05-21 | 47.26 | $14.12 | 374100 |
| 2025-05-20 | 50.82 | $14.42 | 242500 |
| 2025-05-19 | 51.18 | $14.45 | 554500 |
| 2025-05-16 | 49.93 | $14.34 | 451422 |
| 2025-05-15 | 47.60 | $14.14 | 445628 |
| 2025-05-14 | 48.13 | $14.19 | 597893 |
| 2025-05-13 | 48.65 | $14.24 | 1.2M |
| 2025-05-12 | 46.23 | $14.02 | 654600 |
| 2025-05-09 | 43.61 | $13.79 | 367700 |
| 2025-05-08 | 42.08 | $13.66 | 756465 |
| 2025-05-07 | 38.19 | $13.34 | 650712 |
| 2025-05-06 | 38.89 | $13.43 | 810000 |
| 2025-05-05 | 38.77 | $13.42 | 1.1M |
| 2025-05-02 | 40.02 | $13.59 | 997461 |
| 2025-05-01 | 36.34 | $13.27 | 2.1M |
| 2025-04-30 | 45.75 | $14.40 | 550548 |
| 2025-04-29 | 48.05 | $14.62 | 534900 |
| 2025-04-28 | 51.04 | $14.89 | 376900 |
| 2025-04-25 | 48.68 | $14.68 | 385170 |
| 2025-04-24 | 47.42 | $14.57 | 334100 |
| 2025-04-23 | 45.69 | $14.42 | 412426 |
| 2025-04-22 | 43.45 | $14.23 | 500200 |
| 2025-04-21 | 41.64 | $14.08 | 548687 |
| 2025-04-17 | 44.05 | $14.35 | 810404 |
| 2025-04-16 | 39.50 | $13.98 | 781994 |
| 2025-04-15 | 41.13 | $14.17 | 936972 |
| 2025-04-14 | 36.97 | $13.85 | 557021 |
| 2025-04-11 | 33.04 | $13.57 | 1.0M |
| 2025-04-10 | 32.75 | $13.55 | 1.1M |
| 2025-04-09 | 35.25 | $13.90 | 1.3M |
| 2025-04-08 | 19.23 | $12.94 | 1.6M |
| 2025-04-07 | 20.81 | $13.25 | 1.7M |
| 2025-04-04 | 24.80 | $13.89 | 2.4M |
| 2025-04-03 | 36.73 | $15.03 | 683425 |
| 2025-04-02 | 41.56 | $15.32 | 648800 |
| 2025-04-01 | 43.43 | $15.42 | 1.0M |
| 2025-03-31 | 41.94 | $15.36 | 765900 |
| 2025-03-28 | 44.54 | $15.50 | 626610 |
| 2025-03-27 | 46.71 | $15.61 | 754859 |
| 2025-03-26 | 50.29 | $15.78 | 447826 |
| 2025-03-25 | 49.20 | $15.73 | 618506 |
| 2025-03-24 | 46.99 | $15.63 | 592176 |
| 2025-03-21 | 46.78 | $15.62 | 824700 |
| 2025-03-20 | 48.10 | $15.69 | 591807 |
| 2025-03-19 | 48.85 | $15.73 | 814100 |
| 2025-03-18 | 49.22 | $15.75 | 767930 |
| 2025-03-17 | 43.16 | $15.45 | 1.1M |
| 2025-03-14 | 48.68 | $15.75 | 1.1M |
| 2025-03-13 | 44.40 | $15.56 | 1.7M |
| 2025-03-12 | 47.78 | $15.73 | 920739 |
| 2025-03-11 | 46.88 | $15.69 | 1.4M |
| 2025-03-10 | 52.98 | $15.97 | 1.0M |
| 2025-03-07 | 56.47 | $16.11 | 936821 |
| 2025-03-06 | 53.78 | $15.98 | 859120 |
| 2025-03-05 | 54.52 | $16.01 | 1.3M |
| 2025-03-04 | 57.25 | $16.12 | 2.6M |
| 2025-03-03 | 53.86 | $15.95 | 810224 |
| 2025-02-28 | 58.26 | $16.12 | 811685 |
| 2025-02-27 | 55.41 | $15.98 | 896400 |
| 2025-02-26 | 54.13 | $15.92 | 719609 |
| 2025-02-25 | 54.13 | $15.92 | 694517 |
| 2025-02-24 | 53.93 | $15.91 | 676109 |
| 2025-02-21 | 56.73 | $16.03 | 509844 |
| 2025-02-20 | 57.91 | $16.08 | 684651 |
| 2025-02-19 | 58.14 | $16.09 | 665844 |
| 2025-02-18 | 55.80 | $15.95 | 734000 |
| 2025-02-14 | 52.74 | $15.78 | 515842 |
| 2025-02-13 | 50.84 | $15.68 | 484300 |
| 2025-02-12 | 51.63 | $15.72 | 520808 |
| 2025-02-11 | 49.20 | $15.59 | 497800 |
| 2025-02-10 | 46.85 | $15.47 | 620600 |
| 2025-02-07 | 47.03 | $15.48 | 886241 |
| 2025-02-06 | 48.20 | $15.55 | 745376 |
| 2025-02-05 | 52.28 | $15.78 | 955200 |
| 2025-02-04 | 47.31 | $15.51 | 1.7M |
| 2025-02-03 | 56.40 | $15.95 | 819680 |
| 2025-01-31 | 57.60 | $16.00 | 811348 |
| 2025-01-30 | 54.68 | $15.84 | 356800 |
| 2025-01-29 | 51.08 | $15.66 | 572605 |
| 2025-01-28 | 57.06 | $15.91 | 441100 |
| 2025-01-27 | 55.06 | $15.81 | 500200 |
| 2025-01-24 | 52.09 | $15.67 | 407818 |
| 2025-01-23 | 51.44 | $15.64 | 412237 |
| 2025-01-22 | 50.37 | $15.59 | 468500 |
| 2025-01-21 | 53.27 | $15.72 | 1.0M |
| 2025-01-17 | 52.47 | $15.68 | 592513 |
| 2025-01-16 | 52.47 | $15.68 | 390515 |
| 2025-01-15 | 47.61 | $15.44 | 484155 |
| 2025-01-14 | 43.74 | $15.27 | 493000 |
| 2025-01-13 | 38.67 | $15.07 | 424902 |
| 2025-01-10 | 35.65 | $14.96 | 643813 |
| 2025-01-08 | 36.90 | $15.04 | 453325 |
| 2025-01-07 | 37.53 | $15.08 | 530020 |
| 2025-01-06 | 39.28 | $15.19 | 575052 |
| 2025-01-03 | 41.45 | $15.32 | 400722 |
| 2025-01-02 | 41.22 | $15.31 | 651300 |
| 2024-12-31 | 40.53 | $15.28 | 1.7M |
| 2024-12-30 | 38.95 | $15.21 | 1.1M |
| 2024-12-27 | 39.66 | $15.26 | 763714 |
| 2024-12-26 | 38.59 | $15.21 | 925906 |
| 2024-12-24 | 38.99 | $15.24 | 541900 |
| 2024-12-23 | 33.61 | $14.99 | 1.9M |
| 2024-12-20 | 35.89 | $15.18 | 3.2M |
| 2024-12-19 | 35.89 | $15.18 | 1.5M |
| 2024-12-18 | 33.97 | $15.09 | 1.6M |
| 2024-12-17 | 36.76 | $15.33 | 1.8M |
| 2024-12-16 | 37.24 | $15.37 | 1.6M |
| 2024-12-13 | 47.11 | $16.04 | 1.4M |
| 2024-12-12 | 50.73 | $16.23 | 522412 |
| 2024-12-11 | 48.76 | $16.13 | 715200 |
| 2024-12-10 | 52.77 | $16.33 | 724540 |
| 2024-12-09 | 53.61 | $16.37 | 429238 |
| 2024-12-06 | 53.08 | $16.34 | 480811 |
| 2024-12-05 | 52.04 | $16.28 | 455100 |
| 2024-12-04 | 53.74 | $16.37 | 527502 |
| 2024-12-03 | 51.03 | $16.21 | 835061 |
| 2024-12-02 | 56.09 | $16.47 | 1.0M |
| 2024-11-29 | 53.92 | $16.34 | 285025 |
| 2024-11-27 | 52.90 | $16.28 | 678845 |
| 2024-11-26 | 47.78 | $16.00 | 470705 |
| 2024-11-25 | 48.13 | $16.02 | 991952 |
| 2024-11-22 | 44.82 | $15.85 | 610100 |
| 2024-11-21 | 38.45 | $15.56 | 1.1M |
| 2024-11-20 | 40.28 | $15.68 | 996110 |
| 2024-11-19 | 38.66 | $15.61 | 1.8M |
| 2024-11-18 | 48.23 | $16.15 | 676295 |
| 2024-11-15 | 45.37 | $16.03 | 359200 |
| 2024-11-14 | 45.57 | $16.04 | 418146 |
| 2024-11-13 | 44.18 | $15.98 | 354277 |
| 2024-11-12 | 43.95 | $15.97 | 709332 |
| 2024-11-11 | 44.64 | $16.01 | 525200 |
| 2024-11-08 | 45.66 | $16.07 | 563555 |
| 2024-11-07 | 43.19 | $15.95 | 630447 |
| 2024-11-06 | 43.35 | $15.96 | 668329 |
| 2024-11-05 | 36.59 | $15.65 | 502100 |
| 2024-11-04 | 35.17 | $15.59 | 1.0M |
| 2024-11-01 | 40.49 | $15.96 | 601500 |
| 2024-10-31 | 45.03 | $16.22 | 297505 |
| 2024-10-30 | 48.41 | $16.39 | 303600 |
| 2024-10-29 | 43.94 | $16.20 | 255722 |
| 2024-10-28 | 49.27 | $16.45 | 322512 |
| 2024-10-25 | 46.82 | $16.35 | 628500 |
| 2024-10-24 | 46.08 | $16.32 | 543000 |
| 2024-10-23 | 40.27 | $16.10 | 740600 |
| 2024-10-22 | 43.08 | $16.24 | 642578 |
| 2024-10-21 | 52.20 | $16.61 | 459000 |
| 2024-10-18 | 52.49 | $16.62 | 357811 |
| 2024-10-17 | 51.48 | $16.58 | 339400 |
| 2024-10-16 | 50.74 | $16.55 | 374833 |
| 2024-10-15 | 46.01 | $16.37 | 619935 |
| 2024-10-14 | 46.48 | $16.39 | 416344 |
| 2024-10-11 | 45.15 | $16.34 | 726933 |
| 2024-10-10 | 44.09 | $16.30 | 580304 |
| 2024-10-09 | 46.21 | $16.40 | 570000 |
| 2024-10-08 | 46.21 | $16.40 | 522750 |
| 2024-10-07 | 44.53 | $16.33 | 524918 |
| 2024-10-04 | 45.49 | $16.38 | 725737 |
| 2024-10-03 | 45.68 | $16.39 | 626500 |
| 2024-10-02 | 45.03 | $16.36 | 630100 |
| 2024-10-01 | 43.32 | $16.28 | 1.1M |
| 2024-09-30 | 43.81 | $16.31 | 932837 |
| 2024-09-27 | 44.44 | $16.35 | 856609 |
| 2024-09-26 | 39.46 | $16.11 | 721200 |
| 2024-09-25 | 34.59 | $15.90 | 837300 |
| 2024-09-24 | 35.90 | $16.00 | 575934 |
| 2024-09-23 | 36.16 | $16.02 | 624496 |
| 2024-09-20 | 34.58 | $15.95 | 561303 |
| 2024-09-19 | 35.17 | $16.00 | 807100 |
| 2024-09-18 | 36.22 | $16.09 | 755929 |
| 2024-09-17 | 32.83 | $15.93 | 1.3M |
| 2024-09-16 | 34.81 | $16.11 | 744343 |
| 2024-09-13 | 40.33 | $16.54 | 508200 |
| 2024-09-12 | 37.48 | $16.41 | 566912 |
| 2024-09-11 | 33.79 | $16.25 | 924016 |
| 2024-09-10 | 35.80 | $16.41 | 759424 |
| 2024-09-09 | 37.80 | $16.56 | 592100 |
| 2024-09-06 | 38.62 | $16.62 | 512700 |
| 2024-09-05 | 42.90 | $16.91 | 425226 |
| 2024-09-04 | 43.21 | $16.93 | 355161 |
| 2024-09-03 | 44.93 | $17.04 | 470344 |
| 2024-08-30 | 46.36 | $17.13 | 457500 |
| 2024-08-29 | 44.11 | $17.01 | 486113 |
| 2024-08-28 | 42.77 | $16.94 | 486327 |
| 2024-08-27 | 44.35 | $17.05 | 496239 |
| 2024-08-26 | 43.27 | $16.99 | 685923 |
| 2024-08-23 | 43.67 | $17.02 | 356641 |
| 2024-08-22 | 42.82 | $16.97 | 512600 |
| 2024-08-21 | 43.32 | $17.01 | 489349 |
| 2024-08-20 | 41.22 | $16.88 | 611317 |
| 2024-08-19 | 41.22 | $16.88 | 892604 |
| 2024-08-16 | 39.83 | $16.79 | 640171 |
| 2024-08-15 | 40.13 | $16.82 | 631000 |
| 2024-08-14 | 35.00 | $16.49 | 604800 |
| 2024-08-13 | 32.33 | $16.33 | 619200 |
| 2024-08-12 | 29.22 | $16.15 | 532600 |
| 2024-08-09 | 28.35 | $16.10 | 701605 |
| 2024-08-08 | 28.96 | $16.19 | 636400 |
| 2024-08-07 | 26.12 | $16.02 | 1.0M |
| 2024-08-06 | 26.72 | $16.12 | 1.2M |
| 2024-08-05 | 19.75 | $15.72 | 2.1M |
| 2024-08-02 | 24.04 | $16.51 | 1.8M |
| 2024-08-01 | 30.29 | $17.30 | 1.8M |
| 2024-07-31 | 39.25 | $18.03 | 1.1M |
| 2024-07-30 | 41.15 | $18.15 | 1.2M |
| 2024-07-29 | 44.76 | $18.36 | 821600 |
| 2024-07-26 | 45.66 | $18.41 | 720931 |
| 2024-07-25 | 38.59 | $18.11 | 1.4M |
| 2024-07-24 | 32.76 | $17.90 | 869133 |
| 2024-07-23 | 33.78 | $17.97 | 1.0M |
| 2024-07-22 | 33.22 | $17.95 | 822908 |
| 2024-07-19 | 24.74 | $17.67 | 824315 |
| 2024-07-18 | 25.39 | $17.73 | 1.1M |
| 2024-07-17 | 28.37 | $17.98 | 2.1M |
| 2024-07-16 | 32.59 | $18.27 | 985300 |
| 2024-07-15 | 36.90 | $18.51 | 534012 |
| 2024-07-12 | 37.69 | $18.55 | 591221 |
| 2024-07-11 | 38.67 | $18.60 | 553500 |
| 2024-07-10 | 38.86 | $18.61 | 423530 |
| 2024-07-09 | 37.68 | $18.57 | 641824 |
| 2024-07-08 | 40.66 | $18.73 | 836224 |
| 2024-07-05 | 40.85 | $18.74 | 678212 |
| 2024-07-03 | 41.79 | $18.79 | 389200 |
| 2024-07-02 | 41.79 | $18.79 | 439525 |
| 2024-07-01 | 39.02 | $18.68 | 549378 |
| 2024-06-28 | 41.22 | $18.81 | 721500 |
| 2024-06-27 | 41.39 | $18.82 | 684103 |
| 2024-06-26 | 36.10 | $18.61 | 581000 |
| 2024-06-25 | 37.01 | $18.67 | 461027 |
| 2024-06-24 | 40.03 | $18.86 | 469300 |
| 2024-06-21 | 40.70 | $18.90 | 530400 |
| 2024-06-20 | 42.20 | $18.99 | 532342 |
| 2024-06-18 | 40.58 | $18.92 | 304223 |
| 2024-06-17 | 42.01 | $19.01 | 732734 |
| 2024-06-14 | 40.23 | $18.93 | 536400 |
| 2024-06-13 | 49.66 | $19.45 | 513549 |
| 2024-06-12 | 50.75 | $19.50 | 427729 |
| 2024-06-11 | 51.61 | $19.54 | 490000 |
| 2024-06-10 | 53.32 | $19.62 | 464036 |
| 2024-06-07 | 56.21 | $19.75 | 379414 |
| 2024-06-06 | 52.04 | $19.53 | 853600 |
| 2024-06-05 | 56.45 | $19.72 | 462500 |
| 2024-06-04 | 54.52 | $19.62 | 358400 |
| 2024-06-03 | 55.69 | $19.67 | 800752 |
| 2024-05-31 | 52.80 | $19.52 | 778824 |
| 2024-05-30 | 52.21 | $19.49 | 793392 |
| 2024-05-29 | 51.64 | $19.46 | 647265 |
| 2024-05-28 | 46.99 | $19.23 | 377700 |
| 2024-05-24 | 45.91 | $19.18 | 337817 |
| 2024-05-23 | 40.66 | $18.95 | 378603 |
| 2024-05-22 | 42.36 | $19.05 | 579048 |
| 2024-05-21 | 45.43 | $19.22 | 653104 |
| 2024-05-20 | 48.15 | $19.36 | 474243 |
| 2024-05-17 | 48.35 | $19.37 | 414605 |
| 2024-05-16 | 48.54 | $19.38 | 437935 |
| 2024-05-15 | 45.72 | $19.24 | 591322 |
| 2024-05-14 | 49.99 | $19.47 | 673311 |
| 2024-05-13 | 46.48 | $19.30 | 609887 |
| 2024-05-10 | 46.85 | $19.32 | 480160 |
| 2024-05-09 | 44.34 | $19.20 | 547100 |
| 2024-05-08 | 42.85 | $19.13 | 353601 |
| 2024-05-07 | 43.64 | $19.18 | 529600 |
| 2024-05-06 | 43.95 | $19.20 | 576350 |
| 2024-05-03 | 45.49 | $19.30 | 602100 |
| 2024-05-02 | 45.31 | $19.29 | 585825 |
| 2024-05-01 | 48.53 | $19.50 | 731999 |
| 2024-04-30 | 42.21 | $19.16 | 987115 |
| 2024-04-29 | 55.80 | $19.87 | 495629 |
| 2024-04-26 | 55.03 | $19.83 | 402700 |
| 2024-04-25 | 51.82 | $19.67 | 330192 |
| 2024-04-24 | 52.26 | $19.69 | 364300 |
| 2024-04-23 | 51.27 | $19.64 | 744717 |
| 2024-04-22 | 50.49 | $19.60 | 497872 |
| 2024-04-19 | 53.33 | $19.74 | 509423 |
| 2024-04-18 | 48.19 | $19.48 | 360300 |
| 2024-04-17 | 47.12 | $19.43 | 243018 |
| 2024-04-16 | 44.07 | $19.29 | 417367 |
| 2024-04-15 | 42.72 | $19.23 | 415400 |
| 2024-04-12 | 43.38 | $19.27 | 357700 |
| 2024-04-11 | 47.02 | $19.48 | 609600 |
| 2024-04-10 | 45.99 | $19.43 | 500531 |
| 2024-04-09 | 46.85 | $19.48 | 392800 |
| 2024-04-08 | 47.53 | $19.52 | 659611 |
| 2024-04-05 | 46.24 | $19.45 | 324600 |
| 2024-04-04 | 43.81 | $19.32 | 333505 |
| 2024-04-03 | 45.30 | $19.42 | 493600 |
| 2024-04-02 | 46.36 | $19.49 | 688500 |
| 2024-04-01 | 43.32 | $19.32 | 662700 |
| 2024-03-28 | 48.55 | $19.66 | 769800 |
| 2024-03-27 | 45.61 | $19.50 | 499634 |
| 2024-03-26 | 43.90 | $19.41 | 511800 |
| 2024-03-25 | 43.14 | $19.37 | 787600 |
| 2024-03-22 | 41.07 | $19.26 | 274800 |
| 2024-03-21 | 42.27 | $19.35 | 419102 |
| 2024-03-20 | 41.00 | $19.28 | 358800 |
| 2024-03-19 | 38.99 | $19.17 | 459377 |
| 2024-03-18 | 36.37 | $19.03 | 673346 |
| 2024-03-15 | 38.27 | $19.20 | 686400 |
| 2024-03-14 | 36.42 | $19.10 | 781134 |
| 2024-03-13 | 43.91 | $19.70 | 998139 |
| 2024-03-12 | 47.47 | $19.93 | 547000 |
| 2024-03-11 | 46.40 | $19.87 | 612399 |
| 2024-03-08 | 43.65 | $19.72 | 528700 |
| 2024-03-07 | 43.80 | $19.73 | 555300 |
| 2024-03-06 | 42.55 | $19.66 | 675982 |
| 2024-03-05 | 39.47 | $19.49 | 448300 |
| 2024-03-04 | 39.83 | $19.52 | 774402 |
| 2024-03-01 | 41.62 | $19.67 | 819505 |
| 2024-02-29 | 45.24 | $19.95 | 598038 |
| 2024-02-28 | 41.44 | $19.73 | 475073 |
| 2024-02-27 | 44.80 | $19.98 | 509800 |
| 2024-02-26 | 43.94 | $19.93 | 717828 |
| 2024-02-23 | 47.01 | $20.15 | 802800 |
| 2024-02-22 | 46.85 | $20.14 | 510928 |
| 2024-02-21 | 43.95 | $19.96 | 511400 |
| 2024-02-20 | 45.93 | $20.11 | 550522 |
| 2024-02-16 | 47.57 | $20.23 | 1.2M |
| 2024-02-15 | 45.41 | $20.09 | 1.3M |
| 2024-02-14 | 42.87 | $19.93 | 771717 |
| 2024-02-13 | 41.41 | $19.84 | 545700 |
| 2024-02-12 | 44.02 | $20.06 | 514433 |
| 2024-02-09 | 38.49 | $19.73 | 577250 |
| 2024-02-08 | 37.60 | $19.68 | 841644 |
| 2024-02-07 | 36.20 | $19.60 | 790132 |
| 2024-02-06 | 36.69 | $19.65 | 745459 |
| 2024-02-05 | 34.51 | $19.52 | 981500 |
| 2024-02-02 | 36.24 | $19.71 | 1.6M |
| 2024-02-01 | 33.04 | $19.52 | 4.3M |
| 2024-01-31 | 56.62 | $21.18 | 794200 |
| 2024-01-30 | 64.52 | $21.48 | 333400 |
| 2024-01-29 | 63.05 | $21.39 | 630713 |
| 2024-01-26 | 67.48 | $21.54 | 410351 |
| 2024-01-25 | 66.74 | $21.49 | 408725 |
| 2024-01-24 | 65.08 | $21.38 | 386209 |
| 2024-01-23 | 68.94 | $21.51 | 404426 |
| 2024-01-22 | 67.53 | $21.41 | 544166 |
| 2024-01-19 | 66.96 | $21.37 | 508515 |
| 2024-01-18 | 66.54 | $21.34 | 566000 |
| 2024-01-17 | 67.08 | $21.36 | 1.0M |
| 2024-01-16 | 64.05 | $21.14 | 496215 |
| 2024-01-12 | 67.26 | $21.26 | 480200 |
| 2024-01-11 | 66.18 | $21.18 | 582982 |
| 2024-01-10 | 67.23 | $21.22 | 582418 |
| 2024-01-09 | 64.28 | $21.00 | 536202 |
| 2024-01-08 | 64.14 | $20.99 | 720519 |
| 2024-01-05 | 63.04 | $20.91 | 565900 |
| 2024-01-04 | 65.42 | $21.01 | 894410 |
| 2024-01-03 | 57.12 | $20.47 | 496940 |
| 2024-01-02 | 55.82 | $20.40 | 1.1M |
| 2023-12-29 | 56.28 | $20.42 | 754500 |
| 2023-12-28 | 64.15 | $20.73 | 499500 |
| 2023-12-27 | 62.88 | $20.65 | 546800 |
| 2023-12-26 | 60.90 | $20.53 | 407364 |
| 2023-12-22 | 59.18 | $20.43 | 452200 |
| 2023-12-21 | 57.21 | $20.32 | 569482 |
| 2023-12-20 | 55.16 | $20.21 | 492007 |
| 2023-12-19 | 56.81 | $20.28 | 471700 |
| 2023-12-18 | 57.27 | $20.30 | 640987 |
| 2023-12-15 | 54.62 | $20.15 | 803400 |
| 2023-12-14 | 53.90 | $20.11 | 1.1M |
| 2023-12-13 | 66.17 | $20.60 | 781831 |
| 2023-12-12 | 63.95 | $20.46 | 611256 |
| 2023-12-11 | 62.95 | $20.40 | 455531 |
| 2023-12-08 | 62.46 | $20.37 | 663126 |
| 2023-12-07 | 59.94 | $20.22 | 690158 |
| 2023-12-06 | 56.00 | $20.01 | 562822 |
| 2023-12-05 | 55.61 | $19.99 | 778200 |
| 2023-12-04 | 57.57 | $20.07 | 962440 |
| 2023-12-01 | 56.29 | $20.00 | 1.0M |
| 2023-11-30 | 56.29 | $20.00 | 975207 |
| 2023-11-29 | 54.52 | $19.90 | 845468 |
| 2023-11-28 | 57.16 | $20.02 | 961938 |
| 2023-11-27 | 57.38 | $20.03 | 1.5M |
| 2023-11-24 | 57.22 | $20.02 | 1.0M |
| 2023-11-22 | 55.99 | $19.94 | 962735 |
| 2023-11-21 | 53.46 | $19.78 | 497603 |
| 2023-11-20 | 55.16 | $19.87 | 606311 |
| 2023-11-17 | 56.10 | $19.92 | 819250 |
| 2023-11-16 | 54.93 | $19.84 | 595600 |
| 2023-11-15 | 56.54 | $19.93 | 594200 |
| 2023-11-14 | 55.57 | $19.86 | 1.0M |
| 2023-11-13 | 55.31 | $19.84 | 433023 |
| 2023-11-10 | 53.85 | $19.73 | 378518 |
| 2023-11-09 | 51.96 | $19.59 | 312400 |
| 2023-11-08 | 51.14 | $19.53 | 322136 |
| 2023-11-07 | 50.88 | $19.51 | 569100 |
| 2023-11-06 | 52.22 | $19.61 | 658000 |
| 2023-11-03 | 54.12 | $19.75 | 713009 |
| 2023-11-02 | 50.84 | $19.48 | 581106 |
| 2023-11-01 | 47.27 | $19.21 | 578700 |
| 2023-10-31 | 44.28 | $19.00 | 409700 |
| 2023-10-30 | 42.96 | $18.91 | 502819 |
| 2023-10-27 | 39.33 | $18.67 | 329726 |
| 2023-10-26 | 41.75 | $18.90 | 305943 |
| 2023-10-25 | 40.85 | $18.84 | 256682 |
| 2023-10-24 | 42.73 | $19.02 | 296800 |
| 2023-10-23 | 41.16 | $18.91 | 391333 |
| 2023-10-20 | 41.02 | $18.90 | 587734 |
| 2023-10-19 | 43.48 | $19.15 | 387800 |
| 2023-10-18 | 46.68 | $19.45 | 416820 |
| 2023-10-17 | 50.31 | $19.76 | 374258 |
| 2023-10-16 | 51.79 | $19.88 | 430461 |
| 2023-10-13 | 47.10 | $19.50 | 593158 |
| 2023-10-12 | 44.54 | $19.31 | 1.2M |
| 2023-10-11 | 50.82 | $19.82 | 466308 |
| 2023-10-10 | 46.46 | $19.51 | 392837 |
| 2023-10-09 | 45.12 | $19.42 | 359281 |
| 2023-10-06 | 40.05 | $19.10 | 591145 |
| 2023-10-05 | 36.02 | $18.87 | 519000 |
| 2023-10-04 | 35.84 | $18.86 | 1.1M |
| 2023-10-03 | 38.38 | $19.11 | 1.1M |
| 2023-10-02 | 43.68 | $19.56 | 937329 |
| 2023-09-29 | 52.19 | $20.12 | 765000 |
| 2023-09-28 | 49.87 | $19.98 | 486900 |
| 2023-09-27 | 47.81 | $19.86 | 809800 |
| 2023-09-26 | 47.81 | $19.86 | 427767 |
| 2023-09-25 | 52.17 | $20.13 | 429100 |
| 2023-09-22 | 51.07 | $20.06 | 615477 |
| 2023-09-21 | 49.49 | $19.96 | 381736 |
| 2023-09-20 | 54.49 | $20.26 | 462891 |
| 2023-09-19 | 55.38 | $20.31 | 402388 |
| 2023-09-18 | 55.72 | $20.33 | 364898 |
| 2023-09-15 | 53.38 | $20.16 | 595191 |
| 2023-09-14 | 48.85 | $19.86 | 691141 |
| 2023-09-13 | 62.51 | $20.57 | 816611 |
| 2023-09-12 | 60.59 | $20.44 | 1.1M |
| 2023-09-11 | 60.15 | $20.41 | 1.1M |
| 2023-09-08 | 56.90 | $20.20 | 352275 |
| 2023-09-07 | 53.65 | $20.01 | 426700 |
| 2023-09-06 | 50.08 | $19.82 | 389257 |
| 2023-09-05 | 53.59 | $19.99 | 535245 |
| 2023-09-01 | 57.90 | $20.18 | 387200 |
| 2023-08-31 | 55.77 | $20.06 | 631491 |
| 2023-08-30 | 55.05 | $20.02 | 478375 |
| 2023-08-29 | 52.85 | $19.90 | 320900 |
| 2023-08-28 | 50.16 | $19.76 | 417900 |
| 2023-08-25 | 46.87 | $19.60 | 466900 |
| 2023-08-24 | 44.47 | $19.49 | 348734 |
| 2023-08-23 | 44.47 | $19.49 | 478316 |
| 2023-08-22 | 40.50 | $19.31 | 446654 |
| 2023-08-21 | 45.66 | $19.61 | 356188 |
| 2023-08-18 | 45.22 | $19.59 | 482200 |
| 2023-08-17 | 43.25 | $19.50 | 424932 |
| 2023-08-16 | 46.81 | $19.70 | 359417 |
| 2023-08-15 | 46.99 | $19.71 | 367100 |
| 2023-08-14 | 51.41 | $19.94 | 614100 |
| 2023-08-11 | 51.41 | $19.94 | 457300 |
| 2023-08-10 | 53.37 | $20.04 | 394600 |
| 2023-08-09 | 53.20 | $20.03 | 425024 |
| 2023-08-08 | 58.47 | $20.29 | 353600 |
| 2023-08-07 | 58.47 | $20.29 | 389710 |
| 2023-08-04 | 55.90 | $20.12 | 537000 |
| 2023-08-03 | 53.98 | $20.00 | 497700 |
| 2023-08-02 | 64.12 | $20.46 | 280549 |
| 2023-08-01 | 65.13 | $20.50 | 299700 |
| 2023-07-31 | 63.91 | $20.41 | 623934 |
| 2023-07-28 | 63.78 | $20.40 | 448131 |
| 2023-07-27 | 62.05 | $20.27 | 388812 |
| 2023-07-26 | 66.71 | $20.47 | 709900 |
| 2023-07-25 | 62.27 | $20.14 | 823624 |
| 2023-07-24 | 66.35 | $20.30 | 1.1M |
| 2023-07-21 | 63.04 | $20.07 | 443840 |
| 2023-07-20 | 64.61 | $20.13 | 738914 |
| 2023-07-19 | 65.65 | $20.17 | 550996 |
| 2023-07-18 | 66.93 | $20.22 | 516909 |
| 2023-07-17 | 64.00 | $20.00 | 614446 |
| 2023-07-14 | 60.86 | $19.79 | 475891 |
| 2023-07-13 | 61.35 | $19.81 | 593838 |
| 2023-07-12 | 60.14 | $19.73 | 529724 |
| 2023-07-11 | 58.93 | $19.65 | 376100 |
| 2023-07-10 | 58.93 | $19.65 | 302624 |
| 2023-07-07 | 58.79 | $19.64 | 301731 |
| 2023-07-06 | 56.35 | $19.47 | 291290 |
| 2023-07-05 | 58.28 | $19.57 | 437592 |
| 2023-07-03 | 58.00 | $19.55 | 463500 |
| 2023-06-30 | 56.38 | $19.43 | 749300 |
| 2023-06-29 | 56.90 | $19.46 | 413712 |
| 2023-06-28 | 52.75 | $19.16 | 446124 |
| 2023-06-27 | 47.27 | $18.82 | 426100 |
| 2023-06-26 | 45.69 | $18.73 | 215341 |
| 2023-06-23 | 44.64 | $18.67 | 416100 |
| 2023-06-22 | 49.00 | $18.96 | 303551 |
| 2023-06-21 | 53.26 | $19.21 | 300875 |
| 2023-06-20 | 52.95 | $19.19 | 410962 |
| 2023-06-16 | 53.62 | $19.23 | 551039 |
| 2023-06-15 | 54.79 | $19.30 | 462394 |
| 2023-06-14 | 54.95 | $19.31 | 652637 |
| 2023-06-13 | 67.94 | $19.99 | 687719 |
| 2023-06-12 | 67.18 | $19.92 | 533607 |
| 2023-06-09 | 64.44 | $19.68 | 389949 |
| 2023-06-08 | 64.87 | $19.70 | 410100 |
| 2023-06-07 | 64.19 | $19.64 | 489872 |
| 2023-06-06 | 61.48 | $19.41 | 569233 |
| 2023-06-05 | 56.59 | $19.05 | 348400 |
| 2023-06-02 | 51.19 | $18.72 | 299339 |
| 2023-06-01 | 51.38 | $18.73 | 499000 |
| 2023-05-31 | 51.04 | $18.71 | 333128 |
| 2023-05-30 | 49.90 | $18.64 | 312031 |
| 2023-05-26 | 50.87 | $18.70 | 248800 |
| 2023-05-25 | 47.99 | $18.52 | 278204 |
| 2023-05-24 | 47.99 | $18.52 | 287903 |
| 2023-05-23 | 51.63 | $18.76 | 254800 |
| 2023-05-22 | 51.19 | $18.73 | 254345 |
| 2023-05-19 | 51.49 | $18.75 | 217700 |
| 2023-05-18 | 50.67 | $18.69 | 215142 |
| 2023-05-17 | 47.61 | $18.47 | 388200 |
| 2023-05-16 | 44.18 | $18.24 | 261100 |
| 2023-05-15 | 46.84 | $18.45 | 236116 |
| 2023-05-12 | 45.35 | $18.35 | 290301 |
| 2023-05-11 | 45.72 | $18.38 | 270842 |
| 2023-05-10 | 48.31 | $18.59 | 287220 |
| 2023-05-09 | 44.92 | $18.35 | 336900 |
| 2023-05-08 | 45.87 | $18.43 | 353915 |
| 2023-05-05 | 39.98 | $18.04 | 509836 |
| 2023-05-04 | 39.34 | $18.00 | 692300 |
| 2023-05-03 | 44.81 | $18.48 | 365400 |
| 2023-05-02 | 44.66 | $18.47 | 366649 |
| 2023-05-01 | 48.48 | $18.77 | 268025 |
| 2023-04-28 | 49.96 | $18.88 | 323905 |
| 2023-04-27 | 49.56 | $18.85 | 378652 |
| 2023-04-26 | 44.95 | $18.52 | 329848 |
| 2023-04-25 | 44.95 | $18.52 | 220153 |
| 2023-04-24 | 48.60 | $18.82 | 243500 |
| 2023-04-21 | 47.66 | $18.75 | 282600 |
| 2023-04-20 | 46.73 | $18.68 | 310600 |
| 2023-04-19 | 48.36 | $18.82 | 301768 |
| 2023-04-18 | 46.20 | $18.65 | 442400 |
| 2023-04-17 | 49.80 | $18.96 | 310200 |
| 2023-04-14 | 48.07 | $18.82 | 473423 |
| 2023-04-13 | 50.69 | $19.04 | 504700 |
| 2023-04-12 | 42.57 | $18.44 | 335000 |
| 2023-04-11 | 41.50 | $18.37 | 387341 |
| 2023-04-10 | 40.15 | $18.28 | 567357 |
| 2023-04-06 | 41.78 | $18.44 | 309651 |
| 2023-04-05 | 40.19 | $18.33 | 707852 |
| 2023-04-04 | 42.29 | $18.54 | 503900 |
| 2023-04-03 | 46.11 | $18.89 | 765700 |
| 2023-03-31 | 44.48 | $18.77 | 584008 |
| 2023-03-30 | 41.68 | $18.57 | 355140 |
| 2023-03-29 | 41.78 | $18.58 | 301744 |
| 2023-03-28 | 40.00 | $18.45 | 401900 |
| 2023-03-27 | 39.87 | $18.44 | 331609 |
| 2023-03-24 | 38.16 | $18.31 | 401544 |
| 2023-03-23 | 34.35 | $18.03 | 323225 |
| 2023-03-22 | 34.93 | $18.11 | 448908 |
| 2023-03-21 | 39.12 | $18.64 | 478400 |
| 2023-03-20 | 29.05 | $17.98 | 638930 |
| 2023-03-17 | 26.79 | $17.85 | 1.5M |
| 2023-03-16 | 29.25 | $18.21 | 928188 |
| 2023-03-15 | 29.32 | $18.22 | 1.0M |
| 2023-03-14 | 29.66 | $18.27 | 882794 |
| 2023-03-13 | 30.54 | $18.40 | 1.4M |
| 2023-03-10 | 31.35 | $18.52 | 1.4M |
| 2023-03-09 | 38.12 | $19.36 | 909239 |
| 2023-03-08 | 46.53 | $20.10 | 385735 |
| 2023-03-07 | 46.67 | $20.11 | 450839 |
| 2023-03-06 | 51.07 | $20.43 | 477205 |
| 2023-03-03 | 49.95 | $20.35 | 388289 |
| 2023-03-02 | 47.97 | $20.21 | 284960 |
| 2023-03-01 | 48.09 | $20.22 | 541739 |
| 2023-02-28 | 49.36 | $20.32 | 649783 |
| 2023-02-27 | 49.61 | $20.34 | 579538 |
| 2023-02-24 | 47.48 | $20.17 | 380700 |
| 2023-02-23 | 48.04 | $20.22 | 326200 |
| 2023-02-22 | 46.08 | $20.06 | 418137 |
| 2023-02-21 | 45.10 | $19.98 | 890626 |
| 2023-02-17 | 51.33 | $20.54 | 591100 |
| 2023-02-16 | 47.12 | $20.20 | 345918 |
| 2023-02-15 | 45.94 | $20.11 | 418109 |
| 2023-02-14 | 46.71 | $20.18 | 455133 |
| 2023-02-13 | 45.97 | $20.12 | 460930 |
| 2023-02-10 | 43.37 | $19.91 | 552114 |
| 2023-02-09 | 38.99 | $19.58 | 918013 |
| 2023-02-08 | 42.29 | $19.93 | 1.1M |
| 2023-02-07 | 48.78 | $20.51 | 968617 |
| 2023-02-06 | 45.35 | $20.26 | 446520 |
| 2023-02-03 | 46.29 | $20.34 | 545600 |
| 2023-02-02 | 47.34 | $20.43 | 457800 |
| 2023-02-01 | 46.70 | $20.38 | 607809 |
| 2023-01-31 | 41.72 | $20.01 | 485503 |
| 2023-01-30 | 40.00 | $19.89 | 538210 |
| 2023-01-27 | 44.25 | $20.30 | 886006 |
| 2023-01-26 | 41.21 | $20.09 | 839655 |
| 2023-01-25 | 39.10 | $19.95 | 2.1M |
| 2023-01-24 | 42.97 | $20.32 | 2.3M |
| 2023-01-23 | 54.09 | $21.13 | 525149 |
| 2023-01-20 | 53.09 | $21.06 | 502815 |
| 2023-01-19 | 51.37 | $20.94 | 208600 |
| 2023-01-18 | 54.21 | $21.12 | 272370 |
| 2023-01-17 | 56.68 | $21.27 | 319971 |
| 2023-01-13 | 57.17 | $21.30 | 166293 |
| 2023-01-12 | 59.65 | $21.45 | 366733 |
| 2023-01-11 | 58.98 | $21.39 | 362739 |
| 2023-01-10 | 56.92 | $21.21 | 307851 |
| 2023-01-09 | 58.31 | $21.30 | 263118 |
| 2023-01-06 | 57.32 | $21.21 | 309987 |
| 2023-01-05 | 56.67 | $21.15 | 202267 |
| 2023-01-04 | 56.67 | $21.15 | 494235 |
| 2023-01-03 | 54.48 | $20.94 | 345233 |
| 2022-12-30 | 50.76 | $20.61 | 481673 |
| 2022-12-29 | 53.00 | $20.79 | 359633 |
| 2022-12-28 | 49.84 | $20.52 | 328868 |
| 2022-12-27 | 50.92 | $20.61 | 312001 |
| 2022-12-23 | 50.24 | $20.55 | 235764 |
| 2022-12-22 | 47.45 | $20.31 | 362233 |
| 2022-12-21 | 44.88 | $20.10 | 740978 |
| 2022-12-20 | 47.07 | $20.31 | 333117 |
| 2022-12-19 | 42.51 | $19.95 | 284667 |
| 2022-12-16 | 44.64 | $20.16 | 1.0M |
| 2022-12-15 | 46.54 | $20.34 | 402645 |
| 2022-12-14 | 47.17 | $20.40 | 527313 |
| 2022-12-13 | 60.03 | $21.39 | 552023 |
| 2022-12-12 | 57.70 | $21.18 | 210000 |
| 2022-12-09 | 57.03 | $21.12 | 252205 |
| 2022-12-08 | 54.61 | $20.91 | 241800 |
| 2022-12-07 | 54.61 | $20.91 | 380021 |
| 2022-12-06 | 55.01 | $20.94 | 269767 |
| 2022-12-05 | 59.11 | $21.24 | 311133 |
| 2022-12-02 | 62.66 | $21.48 | 331946 |
| 2022-12-01 | 64.04 | $21.57 | 314633 |
| 2022-11-30 | 63.79 | $21.54 | 285211 |
| 2022-11-29 | 61.76 | $21.30 | 275433 |
| 2022-11-28 | 60.71 | $21.18 | 334403 |
| 2022-11-25 | 64.93 | $21.48 | 78943 |
| 2022-11-23 | 64.46 | $21.42 | 219213 |
| 2022-11-22 | 67.01 | $21.60 | 343833 |
| 2022-11-21 | 65.94 | $21.45 | 302771 |
| 2022-11-18 | 65.73 | $21.42 | 206667 |
| 2022-11-17 | 64.91 | $21.30 | 269967 |
| 2022-11-16 | 64.91 | $21.30 | 635807 |
| 2022-11-15 | 62.02 | $20.88 | 375133 |
| 2022-11-14 | 53.11 | $19.86 | 170233 |
| 2022-11-11 | 54.54 | $19.98 | 144500 |
| 2022-11-10 | 53.35 | $19.86 | 242267 |
| 2022-11-09 | 52.46 | $19.77 | 290904 |
| 2022-11-08 | 56.92 | $20.16 | 170614 |
| 2022-11-07 | 60.30 | $20.43 | 288433 |
| 2022-11-04 | 59.02 | $20.28 | 261442 |
| 2022-11-03 | 56.05 | $19.95 | 174039 |
| 2022-11-02 | 54.63 | $19.80 | 161500 |
| 2022-11-01 | 56.72 | $19.98 | 118067 |
| 2022-10-31 | 55.09 | $19.80 | 163300 |
| 2022-10-28 | 56.78 | $19.95 | 140117 |
| 2022-10-27 | 54.38 | $19.68 | 147412 |
| 2022-10-26 | 54.38 | $19.68 | 193567 |
| 2022-10-25 | 55.94 | $19.83 | 273133 |
| 2022-10-24 | 49.65 | $19.14 | 223946 |
| 2022-10-21 | 45.12 | $18.72 | 177902 |
| 2022-10-20 | 45.39 | $18.75 | 178077 |
| 2022-10-19 | 46.20 | $18.84 | 144472 |
| 2022-10-18 | 48.10 | $19.05 | 223705 |
| 2022-10-17 | 47.81 | $19.02 | 255048 |
| 2022-10-14 | 44.87 | $18.72 | 258749 |
| 2022-10-13 | 44.28 | $18.66 | 324600 |
| 2022-10-12 | 39.96 | $18.24 | 225833 |
| 2022-10-11 | 38.99 | $18.15 | 330200 |
| 2022-10-10 | 37.73 | $18.03 | 180967 |
| 2022-10-07 | 40.31 | $18.42 | 163633 |
| 2022-10-06 | 41.77 | $18.63 | 180948 |
| 2022-10-05 | 43.93 | $18.93 | 224633 |
| 2022-10-04 | 47.18 | $19.35 | 339367 |
| 2022-10-03 | 34.33 | $18.18 | 393733 |
| 2022-09-30 | 31.92 | $18.00 | 386538 |
| 2022-09-29 | 29.45 | $17.82 | 421867 |
| 2022-09-28 | 32.63 | $18.33 | 282000 |
| 2022-09-27 | 28.30 | $18.03 | 383067 |
| 2022-09-26 | 25.57 | $17.85 | 692200 |
| 2022-09-23 | 27.74 | $18.24 | 356845 |
| 2022-09-22 | 31.23 | $18.78 | 264181 |
| 2022-09-21 | 36.02 | $19.38 | 214204 |
| 2022-09-20 | 36.02 | $19.38 | 178532 |
| 2022-09-19 | 38.70 | $19.68 | 182280 |
| 2022-09-16 | 39.54 | $19.77 | 396033 |
| 2022-09-15 | 42.14 | $20.04 | 280100 |
| 2022-09-14 | 36.40 | $19.65 | 305905 |
| 2022-09-13 | 42.57 | $20.25 | 363772 |
| 2022-09-12 | 49.32 | $20.76 | 296278 |
| 2022-09-09 | 49.76 | $20.79 | 232233 |
| 2022-09-08 | 46.58 | $20.58 | 214800 |
| 2022-09-07 | 45.17 | $20.49 | 137507 |
| 2022-09-06 | 41.24 | $20.25 | 232600 |
| 2022-09-02 | 43.86 | $20.46 | 180134 |
| 2022-09-01 | 42.87 | $20.40 | 196767 |
| 2022-08-31 | 47.63 | $20.76 | 204993 |
| 2022-08-30 | 47.63 | $20.76 | 177054 |
| 2022-08-29 | 51.49 | $21.03 | 155152 |
| 2022-08-26 | 51.93 | $21.06 | 170382 |
| 2022-08-25 | 55.10 | $21.27 | 124446 |
| 2022-08-24 | 53.96 | $21.18 | 176706 |
| 2022-08-23 | 52.02 | $21.03 | 268746 |
| 2022-08-22 | 50.44 | $20.91 | 273511 |
| 2022-08-19 | 54.26 | $21.18 | 137100 |
| 2022-08-18 | 58.47 | $21.45 | 159514 |
| 2022-08-17 | 56.33 | $21.27 | 195203 |
| 2022-08-16 | 61.34 | $21.57 | 164521 |
| 2022-08-15 | 61.87 | $21.60 | 211401 |
| 2022-08-12 | 62.89 | $21.66 | 295870 |
| 2022-08-11 | 60.73 | $21.45 | 504537 |
| 2022-08-10 | 59.46 | $21.33 | 360841 |
| 2022-08-09 | 57.49 | $21.15 | 231000 |
| 2022-08-08 | 58.39 | $21.21 | 297527 |
| 2022-08-05 | 58.39 | $21.21 | 225311 |
| 2022-08-04 | 56.55 | $21.03 | 251747 |
| 2022-08-03 | 61.73 | $21.39 | 186276 |
| 2022-08-02 | 59.68 | $21.18 | 180200 |
| 2022-08-01 | 61.93 | $21.33 | 267643 |
| 2022-07-29 | 59.92 | $21.12 | 272267 |
| 2022-07-28 | 57.49 | $20.88 | 238835 |
| 2022-07-27 | 53.83 | $20.55 | 217519 |
| 2022-07-26 | 52.05 | $20.40 | 144210 |
| 2022-07-25 | 49.84 | $20.22 | 235600 |
| 2022-07-22 | 52.93 | $20.46 | 168772 |
| 2022-07-21 | 53.32 | $20.49 | 174229 |
| 2022-07-20 | 52.66 | $20.43 | 222200 |
| 2022-07-19 | 51.67 | $20.34 | 237150 |
| 2022-07-18 | 47.16 | $19.95 | 306081 |
| 2022-07-15 | 47.48 | $19.98 | 193110 |
| 2022-07-14 | 44.96 | $19.77 | 225850 |
| 2022-07-13 | 47.76 | $20.04 | 151889 |
| 2022-07-12 | 48.72 | $20.13 | 165667 |
| 2022-07-11 | 49.03 | $20.16 | 120133 |
| 2022-07-08 | 50.57 | $20.31 | 148303 |
| 2022-07-07 | 49.36 | $20.19 | 194886 |
| 2022-07-06 | 46.90 | $19.95 | 143900 |
| 2022-07-05 | 48.58 | $20.13 | 321616 |
| 2022-07-01 | 48.29 | $20.10 | 503600 |
| 2022-06-30 | 43.70 | $19.65 | 359627 |
| 2022-06-29 | 41.40 | $19.44 | 317224 |
| 2022-06-28 | 42.58 | $19.59 | 235767 |
| 2022-06-27 | 41.95 | $19.53 | 165900 |
| 2022-06-24 | 39.75 | $19.32 | 264263 |
| 2022-06-23 | 35.79 | $18.96 | 223083 |
| 2022-06-22 | 37.14 | $19.17 | 321196 |
| 2022-06-21 | 36.16 | $19.08 | 501307 |
| 2022-06-17 | 33.18 | $18.81 | 2.0M |
| 2022-06-16 | 31.84 | $18.69 | 865783 |
| 2022-06-15 | 35.57 | $19.35 | 734109 |
| 2022-06-14 | 33.55 | $19.17 | 858139 |
| 2022-06-13 | 36.45 | $19.65 | 882767 |
| 2022-06-10 | 45.83 | $20.85 | 781259 |
| 2022-06-09 | 42.68 | $20.58 | 224392 |
| 2022-06-08 | 45.77 | $20.91 | 325143 |
| 2022-06-07 | 49.16 | $21.24 | 157839 |
| 2022-06-06 | 49.47 | $21.27 | 361167 |
| 2022-06-03 | 46.19 | $20.97 | 201502 |
| 2022-06-02 | 47.96 | $21.15 | 207803 |
| 2022-06-01 | 47.65 | $21.12 | 321603 |
| 2022-05-31 | 44.40 | $20.82 | 260248 |
| 2022-05-27 | 46.60 | $21.06 | 224941 |
| 2022-05-26 | 42.91 | $20.73 | 184513 |
| 2022-05-25 | 39.30 | $20.43 | 408100 |
| 2022-05-24 | 36.63 | $20.22 | 655713 |
| 2022-05-23 | 38.47 | $20.46 | 361844 |
| 2022-05-20 | 34.57 | $20.16 | 616743 |
| 2022-05-19 | 38.25 | $20.64 | 356600 |
| 2022-05-18 | 40.02 | $20.85 | 272708 |
| 2022-05-17 | 45.77 | $21.45 | 382267 |
| 2022-05-16 | 43.46 | $21.27 | 465868 |
| 2022-05-13 | 41.89 | $21.15 | 887039 |
| 2022-05-12 | 37.34 | $20.82 | 940157 |
| 2022-05-11 | 39.47 | $21.06 | 283967 |
| 2022-05-10 | 40.57 | $21.18 | 384868 |
| 2022-05-09 | 39.78 | $21.12 | 512933 |
| 2022-05-06 | 46.97 | $21.84 | 260233 |
| 2022-05-05 | 45.00 | $21.69 | 282291 |
| 2022-05-04 | 50.73 | $22.17 | 269435 |
| 2022-05-03 | 44.90 | $21.75 | 329900 |
| 2022-05-02 | 33.73 | $21.12 | 639809 |
| 2022-04-29 | 37.90 | $21.48 | 338057 |
| 2022-04-28 | 42.48 | $21.81 | 461700 |
| 2022-04-27 | 40.62 | $21.72 | 562833 |
| 2022-04-26 | 41.47 | $21.78 | 227319 |
| 2022-04-25 | 51.72 | $22.38 | 275232 |
| 2022-04-22 | 52.34 | $22.41 | 531633 |
| 2022-04-21 | 54.17 | $22.50 | 209746 |
| 2022-04-20 | 58.74 | $22.71 | 241347 |
| 2022-04-19 | 56.23 | $22.56 | 246185 |
| 2022-04-18 | 56.23 | $22.56 | 224233 |
| 2022-04-14 | 50.85 | $22.26 | 161467 |
| 2022-04-13 | 53.34 | $22.38 | 172505 |
| 2022-04-12 | 49.84 | $22.20 | 238767 |
| 2022-04-11 | 51.06 | $22.26 | 475871 |
| 2022-04-08 | 52.26 | $22.32 | 202809 |
| 2022-04-07 | 49.42 | $22.17 | 433967 |
| 2022-04-06 | 49.99 | $22.20 | 235050 |
| 2022-04-05 | 51.67 | $22.29 | 183072 |
| 2022-04-04 | 51.67 | $22.29 | 298204 |
| 2022-04-01 | 54.44 | $22.44 | 349771 |
| 2022-03-31 | 48.70 | $22.11 | 410181 |
| 2022-03-30 | 49.78 | $22.17 | 218645 |
| 2022-03-29 | 50.86 | $22.23 | 365133 |
| 2022-03-28 | 50.35 | $22.20 | 148102 |
| 2022-03-25 | 49.86 | $22.17 | 220051 |
| 2022-03-24 | 47.37 | $22.02 | 174994 |
| 2022-03-23 | 48.28 | $22.08 | 241242 |
| 2022-03-22 | 49.64 | $22.17 | 161838 |
| 2022-03-21 | 47.78 | $22.05 | 290745 |
| 2022-03-18 | 43.85 | $21.81 | 856008 |
| 2022-03-17 | 46.78 | $22.02 | 290767 |
| 2022-03-16 | 41.47 | $21.72 | 266700 |
| 2022-03-15 | 37.94 | $21.54 | 290233 |
| 2022-03-14 | 37.34 | $21.51 | 359808 |
| 2022-03-11 | 42.83 | $21.93 | 390833 |
| 2022-03-10 | 42.25 | $21.90 | 281000 |
| 2022-03-09 | 46.24 | $22.17 | 352000 |
| 2022-03-08 | 43.42 | $22.02 | 404067 |
| 2022-03-07 | 38.53 | $21.78 | 377900 |
| 2022-03-04 | 46.11 | $22.26 | 349900 |
| 2022-03-03 | 50.21 | $22.47 | 419815 |
| 2022-03-02 | 48.97 | $22.41 | 415133 |
| 2022-03-01 | 48.37 | $22.38 | 268900 |
| 2022-02-28 | 47.78 | $22.35 | 356909 |
| 2022-02-25 | 48.84 | $22.41 | 318967 |
| 2022-02-24 | 42.81 | $22.11 | 530100 |
| 2022-02-23 | 43.79 | $22.17 | 269336 |
| 2022-02-22 | 45.78 | $22.29 | 347867 |
| 2022-02-18 | 47.32 | $22.38 | 283000 |
| 2022-02-17 | 46.75 | $22.35 | 319800 |
| 2022-02-16 | 50.90 | $22.59 | 341564 |
| 2022-02-15 | 49.30 | $22.50 | 315580 |
| 2022-02-14 | 45.94 | $22.32 | 299610 |
| 2022-02-11 | 48.48 | $22.47 | 385578 |
| 2022-02-10 | 47.93 | $22.44 | 581500 |
| 2022-02-09 | 51.02 | $22.62 | 619833 |
| 2022-02-08 | 54.34 | $22.80 | 1.2M |
| 2022-02-07 | 57.92 | $22.98 | 645448 |
| 2022-02-04 | 59.16 | $23.04 | 1.1M |
| 2022-02-03 | 55.06 | $22.77 | 423604 |
| 2022-02-02 | 55.65 | $22.80 | 294814 |
| 2022-02-01 | 54.73 | $22.74 | 252769 |
| 2022-01-31 | 52.38 | $22.59 | 180916 |
| 2022-01-28 | 46.60 | $22.26 | 400267 |
| 2022-01-27 | 45.45 | $22.20 | 286767 |
| 2022-01-26 | 45.92 | $22.23 | 397611 |
| 2022-01-25 | 47.31 | $22.32 | 428672 |
| 2022-01-24 | 42.94 | $22.08 | 592611 |
| 2022-01-21 | 46.12 | $22.29 | 389721 |
| 2022-01-20 | 52.43 | $22.65 | 245600 |
| 2022-01-19 | 57.41 | $22.89 | 277400 |
| 2022-01-18 | 60.13 | $23.01 | 279546 |
| 2022-01-14 | 59.21 | $22.95 | 252467 |
| 2022-01-13 | 63.36 | $23.13 | 376640 |
| 2022-01-12 | 66.30 | $23.25 | 578048 |
| 2022-01-11 | 64.33 | $23.10 | 665167 |
| 2022-01-10 | 60.86 | $22.86 | 479713 |
| 2022-01-07 | 58.97 | $22.74 | 319069 |
| 2022-01-06 | 56.99 | $22.62 | 232433 |
| 2022-01-05 | 54.38 | $22.47 | 288103 |
| 2022-01-04 | 56.33 | $22.56 | 183075 |
| 2022-01-03 | 56.97 | $22.59 | 429633 |
| 2021-12-31 | 53.41 | $22.38 | 307333 |
| 2021-12-30 | 53.41 | $22.38 | 260400 |
| 2021-12-29 | 56.42 | $22.53 | 306067 |
| 2021-12-28 | 57.03 | $22.56 | 400767 |
| 2021-12-27 | 58.23 | $22.62 | 367700 |
| 2021-12-23 | 56.49 | $22.50 | 399833 |
| 2021-12-22 | 49.53 | $22.08 | 337874 |
| 2021-12-21 | 48.97 | $22.05 | 318644 |
| 2021-12-20 | 44.32 | $21.81 | 305408 |
| 2021-12-17 | 47.95 | $22.02 | 1.3M |
| 2021-12-16 | 47.37 | $21.99 | 579908 |
| 2021-12-15 | 47.37 | $21.99 | 327636 |
| 2021-12-14 | 45.14 | $21.87 | 364433 |
| 2021-12-13 | 57.96 | $22.53 | 380212 |
| 2021-12-10 | 57.43 | $22.50 | 267300 |
| 2021-12-09 | 52.38 | $22.23 | 226449 |
| 2021-12-08 | 53.05 | $22.26 | 793733 |
| 2021-12-07 | 53.69 | $22.29 | 202200 |
| 2021-12-06 | 54.32 | $22.32 | 212100 |
| 2021-12-03 | 52.19 | $22.20 | 234700 |
| 2021-12-02 | 55.25 | $22.35 | 323642 |
| 2021-12-01 | 46.27 | $21.90 | 252533 |
| 2021-11-30 | 50.09 | $22.08 | 436200 |
| 2021-11-29 | 50.09 | $22.08 | 310740 |
| 2021-11-26 | 44.59 | $21.84 | 309900 |
| 2021-11-24 | 49.09 | $22.05 | 246200 |
| 2021-11-23 | 49.09 | $22.05 | 199000 |
| 2021-11-22 | 49.74 | $22.08 | 262733 |
| 2021-11-19 | 50.37 | $22.11 | 341400 |
| 2021-11-18 | 58.88 | $22.47 | 326100 |
| 2021-11-17 | 62.21 | $22.59 | 533412 |
| 2021-11-16 | 57.02 | $22.32 | 335433 |
| 2021-11-15 | 56.38 | $22.29 | 255037 |
| 2021-11-12 | 56.38 | $22.29 | 105309 |
| 2021-11-11 | 57.92 | $22.35 | 150748 |
| 2021-11-10 | 60.27 | $22.44 | 162733 |
| 2021-11-09 | 61.05 | $22.47 | 122600 |
| 2021-11-08 | 64.23 | $22.59 | 219333 |
| 2021-11-05 | 61.87 | $22.44 | 113167 |
| 2021-11-04 | 59.87 | $22.32 | 155971 |
| 2021-11-03 | 57.76 | $22.20 | 220900 |
| 2021-11-02 | 58.49 | $22.23 | 151100 |
| 2021-11-01 | 59.20 | $22.26 | 129875 |
| 2021-10-29 | 56.70 | $22.11 | 214085 |
| 2021-10-28 | 60.21 | $22.26 | 112997 |
| 2021-10-27 | 57.19 | $22.08 | 120114 |
| 2021-10-26 | 58.59 | $22.14 | 149800 |
| 2021-10-25 | 61.47 | $22.26 | 319507 |
| 2021-10-22 | 65.27 | $22.41 | 113842 |
| 2021-10-21 | 64.00 | $22.32 | 210333 |
| 2021-10-20 | 63.15 | $22.26 | 358135 |
| 2021-10-19 | 61.41 | $22.14 | 287667 |
| 2021-10-18 | 60.07 | $22.05 | 305314 |
| 2021-10-15 | 61.42 | $22.11 | 225134 |
| 2021-10-14 | 58.30 | $21.90 | 293104 |
| 2021-10-13 | 56.88 | $21.81 | 190100 |
| 2021-10-12 | 54.42 | $21.66 | 150076 |
| 2021-10-11 | 53.92 | $21.63 | 174100 |
| 2021-10-08 | 54.49 | $21.66 | 130468 |
| 2021-10-07 | 51.07 | $21.45 | 156970 |
| 2021-10-06 | 50.57 | $21.42 | 180583 |
| 2021-10-05 | 48.02 | $21.27 | 174167 |
| 2021-10-04 | 48.50 | $21.30 | 246443 |
| 2021-10-01 | 51.90 | $21.51 | 308733 |
| 2021-09-30 | 46.27 | $21.18 | 355171 |
| 2021-09-29 | 46.27 | $21.18 | 241848 |
| 2021-09-28 | 47.64 | $21.27 | 278900 |
| 2021-09-27 | 52.05 | $21.54 | 231848 |
| 2021-09-24 | 52.56 | $21.57 | 99800 |
| 2021-09-23 | 55.14 | $21.72 | 241603 |
| 2021-09-22 | 53.85 | $21.63 | 180070 |
| 2021-09-21 | 52.10 | $21.51 | 304304 |
| 2021-09-20 | 46.84 | $21.18 | 359567 |
| 2021-09-17 | 48.69 | $21.30 | 323474 |
| 2021-09-16 | 50.10 | $21.39 | 206667 |
| 2021-09-15 | 52.50 | $21.54 | 371674 |
| 2021-09-14 | 49.26 | $21.33 | 367483 |
| 2021-09-13 | 58.46 | $21.84 | 451337 |
| 2021-09-10 | 61.00 | $21.96 | 251433 |
| 2021-09-09 | 60.59 | $21.93 | 243575 |
| 2021-09-08 | 58.10 | $21.75 | 277800 |
| 2021-09-07 | 59.29 | $21.81 | 305392 |
| 2021-09-03 | 64.29 | $22.05 | 219223 |
| 2021-09-02 | 62.41 | $21.90 | 321435 |
| 2021-09-01 | 64.34 | $21.99 | 270133 |
| 2021-08-31 | 64.34 | $21.99 | 236233 |
| 2021-08-30 | 64.94 | $22.02 | 403702 |
| 2021-08-27 | 64.30 | $21.96 | 315468 |
| 2021-08-26 | 61.65 | $21.72 | 183836 |
| 2021-08-25 | 63.91 | $21.84 | 286978 |
| 2021-08-24 | 64.47 | $21.87 | 807000 |
| 2021-08-23 | 62.27 | $21.66 | 304133 |
| 2021-08-20 | 59.92 | $21.45 | 241638 |
| 2021-08-19 | 54.52 | $21.03 | 316033 |
| 2021-08-18 | 62.51 | $21.45 | 215667 |
| 2021-08-17 | 62.14 | $21.42 | 281367 |
| 2021-08-16 | 66.58 | $21.63 | 138167 |
| 2021-08-13 | 69.28 | $21.75 | 212914 |
| 2021-08-12 | 68.05 | $21.63 | 188600 |
| 2021-08-11 | 69.36 | $21.69 | 173067 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-9.68
2026-08-07
Close Price
$12.96
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -9.68 | $12.96 | 1.3M |
| 2026-08-06 | -5.69 | $12.72 | 1.1M |
| 2026-08-05 | -46.81 | $12.06 | 935708 |
| 2026-08-04 | -39.36 | $12.13 | 502277 |
| 2026-08-03 | -59.57 | $11.94 | 292200 |
| 2026-07-31 | -94.68 | $11.61 | 391813 |
| 2026-07-30 | -84.04 | $11.71 | 408200 |
| 2026-07-29 | -63.44 | $11.91 | 421132 |
| 2026-07-28 | -53.76 | $12.00 | 452030 |
| 2026-07-27 | -77.42 | $11.78 | 396347 |
| 2026-07-24 | -73.21 | $11.68 | 510200 |
| 2026-07-23 | -72.13 | $11.62 | 381635 |
| 2026-07-22 | -53.28 | $11.85 | 307033 |
| 2026-07-21 | -42.62 | $11.98 | 525900 |
| 2026-07-20 | -33.61 | $12.09 | 650641 |
| 2026-07-17 | -28.69 | $12.15 | 647007 |
| 2026-07-16 | -1.71 | $12.43 | 410214 |
| 2026-07-15 | -9.82 | $12.29 | 504632 |
| 2026-07-14 | -14.71 | $12.15 | 278031 |
| 2026-07-13 | -26.47 | $12.03 | 428400 |
| 2026-07-10 | -17.65 | $12.12 | 314909 |
| 2026-07-09 | -45.10 | $11.84 | 386950 |
| 2026-07-08 | -37.25 | $11.92 | 331778 |
| 2026-07-07 | -26.47 | $12.03 | 342600 |
| 2026-07-06 | -26.47 | $12.03 | 496000 |
| 2026-07-02 | -9.80 | $12.20 | 531720 |
| 2026-07-01 | -11.22 | $12.15 | 652736 |
| 2026-06-30 | -32.65 | $11.94 | 893736 |
| 2026-06-29 | -27.55 | $11.99 | 663341 |
| 2026-06-26 | -58.16 | $11.69 | 652900 |
| 2026-06-25 | -86.73 | $11.41 | 426731 |
| 2026-06-24 | -96.77 | $11.36 | 480702 |
| 2026-06-23 | -78.89 | $11.55 | 708800 |
| 2026-06-22 | -100.00 | $11.42 | 516200 |
| 2026-06-18 | -83.75 | $11.59 | 802300 |
| 2026-06-17 | -90.79 | $11.57 | 594133 |
| 2026-06-16 | -61.54 | $11.86 | 684547 |
| 2026-06-15 | -81.54 | $11.73 | 526024 |
| 2026-06-12 | -20.00 | $12.13 | 529600 |
| 2026-06-11 | -35.38 | $12.03 | 504100 |
| 2026-06-10 | -40.00 | $12.00 | 519639 |
| 2026-06-09 | -53.85 | $11.91 | 533700 |
| 2026-06-08 | -60.00 | $11.87 | 443049 |
| 2026-06-05 | -58.11 | $11.92 | 485811 |
| 2026-06-04 | -30.68 | $12.22 | 554644 |
| 2026-06-03 | -78.26 | $11.81 | 588937 |
| 2026-06-02 | -39.13 | $12.17 | 493946 |
| 2026-06-01 | -69.54 | $12.07 | 1.7M |
| 2026-05-29 | -76.82 | $11.96 | 632333 |
| 2026-05-28 | -84.77 | $11.84 | 770902 |
| 2026-05-27 | -82.78 | $11.87 | 655062 |
| 2026-05-26 | -85.43 | $11.83 | 365415 |
| 2026-05-22 | -89.40 | $11.77 | 531413 |
| 2026-05-21 | -88.59 | $11.80 | 728053 |
| 2026-05-20 | -88.59 | $11.80 | 684213 |
| 2026-05-19 | -96.48 | $11.75 | 591400 |
| 2026-05-18 | -100.00 | $11.79 | 820821 |
| 2026-05-15 | -86.40 | $12.10 | 584920 |
| 2026-05-14 | -89.04 | $12.09 | 303134 |
| 2026-05-13 | -95.21 | $12.00 | 1.1M |
| 2026-05-12 | -88.28 | $12.11 | 582483 |
| 2026-05-11 | -90.21 | $12.10 | 956600 |
| 2026-05-08 | -80.00 | $12.15 | 1.1M |
| 2026-05-07 | -73.75 | $12.21 | 676204 |
| 2026-05-06 | -53.66 | $12.51 | 1.2M |
| 2026-05-05 | -74.10 | $12.16 | 2.1M |
| 2026-05-04 | -26.20 | $12.90 | 1.0M |
| 2026-05-01 | -26.37 | $12.86 | 653136 |
| 2026-04-30 | -32.08 | $12.62 | 958790 |
| 2026-04-29 | -34.02 | $12.57 | 742703 |
| 2026-04-28 | -31.54 | $12.63 | 592723 |
| 2026-04-27 | -43.62 | $12.33 | 597816 |
| 2026-04-24 | -44.08 | $12.31 | 865025 |
| 2026-04-23 | -36.73 | $12.49 | 584129 |
| 2026-04-22 | -24.49 | $12.79 | 603700 |
| 2026-04-21 | -28.98 | $12.68 | 1.1M |
| 2026-04-20 | -15.10 | $13.02 | 1.1M |
| 2026-04-17 | -11.02 | $13.12 | 3.0M |
| 2026-04-16 | -8.29 | $12.71 | 850926 |
| 2026-04-15 | -1.08 | $12.77 | 1.2M |
| 2026-04-14 | -3.70 | $12.41 | 1.8M |
| 2026-04-13 | -3.42 | $12.04 | 796300 |
| 2026-04-10 | -8.22 | $11.97 | 1.1M |
| 2026-04-09 | -15.86 | $11.85 | 1.0M |
| 2026-04-08 | -13.79 | $11.88 | 3.0M |
| 2026-04-07 | -1.69 | $11.79 | 1.7M |
| 2026-04-06 | -1.98 | $11.62 | 774906 |
| 2026-04-02 | -14.61 | $11.39 | 991358 |
| 2026-04-01 | -49.09 | $11.19 | 932433 |
| 2026-03-31 | -39.09 | $11.30 | 1.1M |
| 2026-03-30 | -47.27 | $11.21 | 670846 |
| 2026-03-27 | -71.82 | $10.94 | 593800 |
| 2026-03-26 | -53.64 | $11.14 | 863647 |
| 2026-03-25 | -44.44 | $11.33 | 522433 |
| 2026-03-24 | -57.14 | $11.17 | 500032 |
| 2026-03-23 | -43.65 | $11.34 | 720000 |
| 2026-03-20 | -65.08 | $11.07 | 1.2M |
| 2026-03-19 | -51.94 | $11.25 | 720800 |
| 2026-03-18 | -57.43 | $11.26 | 1.1M |
| 2026-03-17 | -63.76 | $11.17 | 873743 |
| 2026-03-16 | -90.68 | $10.78 | 1.1M |
| 2026-03-13 | -98.36 | $11.10 | 1.5M |
| 2026-03-12 | -91.37 | $11.21 | 1.4M |
| 2026-03-11 | -83.45 | $11.32 | 1.0M |
| 2026-03-10 | -83.80 | $11.32 | 618700 |
| 2026-03-09 | -76.76 | $11.42 | 1.2M |
| 2026-03-06 | -73.94 | $11.46 | 616500 |
| 2026-03-05 | -73.94 | $11.46 | 718700 |
| 2026-03-04 | -68.10 | $11.61 | 556900 |
| 2026-03-03 | -79.75 | $11.42 | 544371 |
| 2026-03-02 | -77.30 | $11.46 | 762313 |
| 2026-02-27 | -95.83 | $11.34 | 661000 |
| 2026-02-26 | -72.92 | $11.67 | 803546 |
| 2026-02-25 | -61.81 | $11.83 | 935769 |
| 2026-02-24 | -83.45 | $11.52 | 801461 |
| 2026-02-23 | -96.79 | $11.34 | 1.4M |
| 2026-02-20 | -97.14 | $11.56 | 1.1M |
| 2026-02-19 | -91.80 | $11.85 | 1.5M |
| 2026-02-18 | -91.26 | $12.03 | 734243 |
| 2026-02-17 | -93.20 | $12.01 | 1.4M |
| 2026-02-13 | -81.48 | $12.14 | 733212 |
| 2026-02-12 | -68.75 | $12.29 | 667725 |
| 2026-02-11 | -63.39 | $12.35 | 678732 |
| 2026-02-10 | -66.07 | $12.32 | 758060 |
| 2026-02-09 | -60.71 | $12.38 | 559425 |
| 2026-02-06 | -82.14 | $12.14 | 853114 |
| 2026-02-05 | -83.04 | $12.13 | 1.6M |
| 2026-02-04 | -46.43 | $12.54 | 1.8M |
| 2026-02-03 | -82.14 | $12.14 | 1.1M |
| 2026-02-02 | -84.54 | $12.24 | 984247 |
| 2026-01-30 | -87.06 | $12.32 | 764525 |
| 2026-01-29 | -84.29 | $12.47 | 576204 |
| 2026-01-28 | -96.92 | $12.43 | 678900 |
| 2026-01-27 | -72.31 | $12.59 | 327400 |
| 2026-01-26 | -66.15 | $12.63 | 813500 |
| 2026-01-23 | -30.77 | $12.86 | 465926 |
| 2026-01-22 | -26.15 | $12.89 | 525519 |
| 2026-01-21 | -30.77 | $12.86 | 529965 |
| 2026-01-20 | -60.00 | $12.67 | 673148 |
| 2026-01-16 | -29.23 | $12.87 | 425901 |
| 2026-01-15 | -9.23 | $13.00 | 563317 |
| 2026-01-14 | -20.69 | $12.87 | 470500 |
| 2026-01-13 | -74.67 | $12.60 | 568700 |
| 2026-01-12 | -75.17 | $12.77 | 421301 |
| 2026-01-09 | -66.67 | $12.91 | 547600 |
| 2026-01-08 | -67.33 | $12.90 | 708366 |
| 2026-01-07 | -93.33 | $12.51 | 943320 |
| 2026-01-06 | -87.69 | $12.77 | 1.0M |
| 2026-01-05 | -76.92 | $12.91 | 752029 |
| 2026-01-02 | -91.54 | $12.72 | 536893 |
| 2025-12-31 | -90.00 | $12.74 | 1.6M |
| 2025-12-30 | -82.31 | $12.84 | 1.0M |
| 2025-12-29 | -88.46 | $12.76 | 905726 |
| 2025-12-26 | -86.15 | $12.79 | 564100 |
| 2025-12-24 | -93.08 | $12.70 | 371010 |
| 2025-12-23 | -97.69 | $12.64 | 925430 |
| 2025-12-22 | -86.15 | $12.79 | 936000 |
| 2025-12-19 | -85.38 | $12.80 | 2.1M |
| 2025-12-18 | -92.31 | $12.83 | 1.2M |
| 2025-12-17 | -85.47 | $12.91 | 1.3M |
| 2025-12-16 | -86.32 | $12.90 | 1.0M |
| 2025-12-15 | -88.03 | $12.88 | 1.4M |
| 2025-12-12 | -43.24 | $13.59 | 862833 |
| 2025-12-11 | -20.27 | $13.76 | 976533 |
| 2025-12-10 | -12.86 | $13.78 | 633445 |
| 2025-12-09 | -11.59 | $13.78 | 626400 |
| 2025-12-08 | -29.41 | $13.65 | 481735 |
| 2025-12-05 | -29.41 | $13.65 | 579500 |
| 2025-12-04 | -39.71 | $13.58 | 801236 |
| 2025-12-03 | -23.53 | $13.69 | 398149 |
| 2025-12-02 | -36.76 | $13.60 | 526576 |
| 2025-12-01 | -24.68 | $13.75 | 599780 |
| 2025-11-28 | -28.41 | $13.80 | 396223 |
| 2025-11-26 | -36.36 | $13.73 | 371636 |
| 2025-11-25 | -56.60 | $13.63 | 424403 |
| 2025-11-24 | -61.40 | $13.61 | 813107 |
| 2025-11-21 | -73.68 | $13.47 | 984500 |
| 2025-11-20 | -98.25 | $13.19 | 758843 |
| 2025-11-19 | -86.84 | $13.32 | 816601 |
| 2025-11-18 | -88.29 | $13.33 | 794500 |
| 2025-11-17 | -88.29 | $13.33 | 760936 |
| 2025-11-14 | -56.00 | $13.61 | 454800 |
| 2025-11-13 | -37.80 | $13.69 | 415715 |
| 2025-11-12 | -38.41 | $13.68 | 521100 |
| 2025-11-11 | -39.02 | $13.67 | 477222 |
| 2025-11-10 | -45.73 | $13.56 | 483800 |
| 2025-11-07 | -38.92 | $13.66 | 555000 |
| 2025-11-06 | -44.26 | $13.50 | 545642 |
| 2025-11-05 | -28.88 | $13.77 | 645000 |
| 2025-11-04 | -32.62 | $13.70 | 702700 |
| 2025-11-03 | -25.13 | $13.84 | 517040 |
| 2025-10-31 | -19.79 | $13.94 | 688942 |
| 2025-10-30 | -25.67 | $13.83 | 664669 |
| 2025-10-29 | -15.51 | $14.02 | 797460 |
| 2025-10-28 | -6.42 | $14.19 | 841864 |
| 2025-10-27 | -2.22 | $14.20 | 1.4M |
| 2025-10-24 | -4.22 | $14.03 | 734100 |
| 2025-10-23 | -0.63 | $14.02 | 906195 |
| 2025-10-22 | -5.88 | $13.88 | 1.6M |
| 2025-10-21 | -1.39 | $13.86 | 2.2M |
| 2025-10-20 | -8.05 | $13.24 | 561867 |
| 2025-10-17 | -35.11 | $13.05 | 816800 |
| 2025-10-16 | -68.52 | $12.78 | 1.1M |
| 2025-10-15 | -31.48 | $13.18 | 707100 |
| 2025-10-14 | -49.59 | $13.05 | 511300 |
| 2025-10-13 | -60.33 | $12.92 | 698000 |
| 2025-10-10 | -86.78 | $12.60 | 1.0M |
| 2025-10-09 | -91.61 | $12.56 | 734200 |
| 2025-10-08 | -92.42 | $12.65 | 568800 |
| 2025-10-07 | -98.47 | $12.59 | 927800 |
| 2025-10-06 | -89.39 | $12.80 | 700684 |
| 2025-10-03 | -79.56 | $12.94 | 706617 |
| 2025-10-02 | -64.96 | $13.14 | 987639 |
| 2025-10-01 | -77.37 | $12.97 | 1.0M |
| 2025-09-30 | -71.53 | $13.05 | 858600 |
| 2025-09-29 | -70.80 | $13.06 | 1.4M |
| 2025-09-26 | -71.01 | $13.06 | 734800 |
| 2025-09-25 | -71.74 | $13.05 | 1.1M |
| 2025-09-24 | -78.26 | $12.96 | 1.0M |
| 2025-09-23 | -98.20 | $12.95 | 726700 |
| 2025-09-22 | -96.77 | $13.14 | 1.1M |
| 2025-09-19 | -69.89 | $13.39 | 699900 |
| 2025-09-18 | -66.67 | $13.42 | 1.2M |
| 2025-09-17 | -67.74 | $13.41 | 668385 |
| 2025-09-16 | -77.42 | $13.32 | 877107 |
| 2025-09-15 | -89.89 | $13.24 | 1.4M |
| 2025-09-12 | -40.32 | $13.79 | 914700 |
| 2025-09-11 | -30.65 | $13.85 | 365500 |
| 2025-09-10 | -48.39 | $13.74 | 424398 |
| 2025-09-09 | -37.10 | $13.81 | 444000 |
| 2025-09-08 | -3.17 | $14.02 | 393713 |
| 2025-09-05 | -8.64 | $13.97 | 387217 |
| 2025-09-04 | -24.71 | $13.83 | 334500 |
| 2025-09-03 | -18.82 | $13.88 | 617165 |
| 2025-09-02 | -11.67 | $13.90 | 325000 |
| 2025-08-29 | -3.33 | $14.00 | 414423 |
| 2025-08-28 | -4.39 | $13.93 | 300500 |
| 2025-08-27 | -7.63 | $13.93 | 321700 |
| 2025-08-26 | -25.58 | $13.80 | 447100 |
| 2025-08-25 | -41.73 | $13.65 | 432700 |
| 2025-08-22 | -44.85 | $13.75 | 302900 |
| 2025-08-21 | -51.52 | $13.64 | 366392 |
| 2025-08-20 | -51.20 | $13.65 | 570252 |
| 2025-08-19 | -46.39 | $13.73 | 781000 |
| 2025-08-18 | -50.60 | $13.66 | 536700 |
| 2025-08-15 | -60.84 | $13.49 | 652538 |
| 2025-08-14 | -58.15 | $13.61 | 943035 |
| 2025-08-13 | -55.44 | $13.70 | 532100 |
| 2025-08-12 | -61.66 | $13.58 | 589800 |
| 2025-08-11 | -67.88 | $13.46 | 618620 |
| 2025-08-08 | -70.98 | $13.40 | 648111 |
| 2025-08-07 | -76.68 | $13.29 | 711414 |
| 2025-08-06 | -73.06 | $13.36 | 738722 |
| 2025-08-05 | -77.20 | $13.28 | 1.3M |
| 2025-08-04 | -96.18 | $13.51 | 482478 |
| 2025-08-01 | -92.37 | $13.56 | 760634 |
| 2025-07-31 | -94.95 | $13.83 | 561261 |
| 2025-07-30 | -86.00 | $13.91 | 443535 |
| 2025-07-29 | -60.83 | $14.04 | 517000 |
| 2025-07-28 | -48.39 | $14.17 | 355500 |
| 2025-07-25 | -23.85 | $14.46 | 392000 |
| 2025-07-24 | -33.85 | $14.33 | 713425 |
| 2025-07-23 | -27.69 | $14.41 | 624659 |
| 2025-07-22 | -42.31 | $14.22 | 654835 |
| 2025-07-21 | -49.64 | $14.09 | 654638 |
| 2025-07-18 | -37.23 | $14.26 | 890900 |
| 2025-07-17 | -6.57 | $14.68 | 744517 |
| 2025-07-16 | -1.63 | $14.61 | 470100 |
| 2025-07-15 | -14.63 | $14.45 | 660845 |
| 2025-07-14 | -4.42 | $14.48 | 395840 |
| 2025-07-11 | -15.83 | $14.41 | 493407 |
| 2025-07-10 | -19.17 | $14.37 | 594753 |
| 2025-07-09 | -39.17 | $14.13 | 485276 |
| 2025-07-08 | -40.83 | $14.11 | 786700 |
| 2025-07-07 | -62.50 | $13.85 | 799400 |
| 2025-07-03 | -44.17 | $14.07 | 320021 |
| 2025-07-02 | -56.67 | $13.92 | 752401 |
| 2025-07-01 | -70.83 | $13.75 | 1.1M |
| 2025-06-30 | -78.33 | $13.66 | 845609 |
| 2025-06-27 | -87.50 | $13.56 | 723400 |
| 2025-06-26 | -87.88 | $13.56 | 1.5M |
| 2025-06-25 | -87.88 | $13.56 | 632727 |
| 2025-06-24 | -81.82 | $13.64 | 930200 |
| 2025-06-23 | -87.88 | $13.56 | 654635 |
| 2025-06-20 | -80.80 | $13.71 | 493000 |
| 2025-06-18 | -74.40 | $13.79 | 517229 |
| 2025-06-17 | -82.40 | $13.69 | 790534 |
| 2025-06-16 | -99.05 | $13.68 | 803500 |
| 2025-06-13 | -46.25 | $14.35 | 496423 |
| 2025-06-12 | -16.25 | $14.59 | 345100 |
| 2025-06-11 | -21.25 | $14.55 | 500150 |
| 2025-06-10 | -28.75 | $14.49 | 416696 |
| 2025-06-09 | -33.75 | $14.45 | 459500 |
| 2025-06-06 | -36.45 | $14.33 | 492302 |
| 2025-06-05 | -49.21 | $14.10 | 753823 |
| 2025-06-04 | -46.10 | $14.07 | 1.0M |
| 2025-06-03 | -15.07 | $14.50 | 541900 |
| 2025-06-02 | -21.23 | $14.41 | 378000 |
| 2025-05-30 | -6.16 | $14.63 | 394946 |
| 2025-05-29 | -4.43 | $14.65 | 720026 |
| 2025-05-28 | -5.04 | $14.46 | 368208 |
| 2025-05-27 | -28.98 | $14.39 | 411800 |
| 2025-05-23 | -45.45 | $14.10 | 312400 |
| 2025-05-22 | -49.43 | $14.03 | 271814 |
| 2025-05-21 | -44.32 | $14.12 | 374100 |
| 2025-05-20 | -27.27 | $14.42 | 242500 |
| 2025-05-19 | -25.57 | $14.45 | 554500 |
| 2025-05-16 | -31.82 | $14.34 | 451422 |
| 2025-05-15 | -43.18 | $14.14 | 445628 |
| 2025-05-14 | -40.34 | $14.19 | 597893 |
| 2025-05-13 | -37.50 | $14.24 | 1.2M |
| 2025-05-12 | -50.00 | $14.02 | 654600 |
| 2025-05-09 | -63.07 | $13.79 | 367700 |
| 2025-05-08 | -70.45 | $13.66 | 756465 |
| 2025-05-07 | -65.00 | $13.34 | 650712 |
| 2025-05-06 | -61.25 | $13.43 | 810000 |
| 2025-05-05 | -61.67 | $13.42 | 1.1M |
| 2025-05-02 | -54.58 | $13.59 | 997461 |
| 2025-05-01 | -71.16 | $13.27 | 2.1M |
| 2025-04-30 | -34.71 | $14.40 | 550548 |
| 2025-04-29 | -32.27 | $14.62 | 534900 |
| 2025-04-28 | -23.64 | $14.89 | 376900 |
| 2025-04-25 | -31.66 | $14.68 | 385170 |
| 2025-04-24 | -37.84 | $14.57 | 334100 |
| 2025-04-23 | -42.69 | $14.42 | 412426 |
| 2025-04-22 | -48.36 | $14.23 | 500200 |
| 2025-04-21 | -52.84 | $14.08 | 548687 |
| 2025-04-17 | -44.78 | $14.35 | 810404 |
| 2025-04-16 | -55.82 | $13.98 | 781994 |
| 2025-04-15 | -50.15 | $14.17 | 936972 |
| 2025-04-14 | -59.70 | $13.85 | 557021 |
| 2025-04-11 | -68.06 | $13.57 | 1.0M |
| 2025-04-10 | -68.66 | $13.55 | 1.1M |
| 2025-04-09 | -58.21 | $13.90 | 1.3M |
| 2025-04-08 | -96.37 | $12.94 | 1.6M |
| 2025-04-07 | -92.33 | $13.25 | 1.7M |
| 2025-04-04 | -95.87 | $13.89 | 2.4M |
| 2025-04-03 | -90.08 | $15.03 | 683425 |
| 2025-04-02 | -92.71 | $15.32 | 648800 |
| 2025-04-01 | -83.00 | $15.42 | 1.0M |
| 2025-03-31 | -89.00 | $15.36 | 765900 |
| 2025-03-28 | -79.80 | $15.50 | 626610 |
| 2025-03-27 | -68.69 | $15.61 | 754859 |
| 2025-03-26 | -51.52 | $15.78 | 447826 |
| 2025-03-25 | -56.57 | $15.73 | 618506 |
| 2025-03-24 | -66.67 | $15.63 | 592176 |
| 2025-03-21 | -67.68 | $15.62 | 824700 |
| 2025-03-20 | -60.61 | $15.69 | 591807 |
| 2025-03-19 | -56.57 | $15.73 | 814100 |
| 2025-03-18 | -54.55 | $15.75 | 767930 |
| 2025-03-17 | -84.85 | $15.45 | 1.1M |
| 2025-03-14 | -62.79 | $15.75 | 1.1M |
| 2025-03-13 | -84.88 | $15.56 | 1.7M |
| 2025-03-12 | -75.68 | $15.73 | 920739 |
| 2025-03-11 | -68.18 | $15.69 | 1.4M |
| 2025-03-10 | -33.33 | $15.97 | 1.0M |
| 2025-03-07 | -18.75 | $16.11 | 936821 |
| 2025-03-06 | -32.29 | $15.98 | 859120 |
| 2025-03-05 | -29.17 | $16.01 | 1.3M |
| 2025-03-04 | -15.04 | $16.12 | 2.6M |
| 2025-03-03 | -30.09 | $15.95 | 810224 |
| 2025-02-28 | -6.80 | $16.12 | 811685 |
| 2025-02-27 | -16.33 | $15.98 | 896400 |
| 2025-02-26 | -22.45 | $15.92 | 719609 |
| 2025-02-25 | -22.45 | $15.92 | 694517 |
| 2025-02-24 | -23.47 | $15.91 | 676109 |
| 2025-02-21 | -11.22 | $16.03 | 509844 |
| 2025-02-20 | -5.15 | $16.08 | 684651 |
| 2025-02-19 | -3.13 | $16.09 | 665844 |
| 2025-02-18 | -17.71 | $15.95 | 734000 |
| 2025-02-14 | -35.42 | $15.78 | 515842 |
| 2025-02-13 | -45.83 | $15.68 | 484300 |
| 2025-02-12 | -41.67 | $15.72 | 520808 |
| 2025-02-11 | -51.46 | $15.59 | 497800 |
| 2025-02-10 | -52.85 | $15.47 | 620600 |
| 2025-02-07 | -52.03 | $15.48 | 886241 |
| 2025-02-06 | -46.34 | $15.55 | 745376 |
| 2025-02-05 | -27.64 | $15.78 | 955200 |
| 2025-02-04 | -49.59 | $15.51 | 1.7M |
| 2025-02-03 | -13.82 | $15.95 | 819680 |
| 2025-01-31 | -9.02 | $16.00 | 811348 |
| 2025-01-30 | -10.38 | $15.84 | 356800 |
| 2025-01-29 | -27.36 | $15.66 | 572605 |
| 2025-01-28 | -1.92 | $15.91 | 441100 |
| 2025-01-27 | -4.17 | $15.81 | 500200 |
| 2025-01-24 | -18.75 | $15.67 | 407818 |
| 2025-01-23 | -21.88 | $15.64 | 412237 |
| 2025-01-22 | -27.08 | $15.59 | 468500 |
| 2025-01-21 | -13.54 | $15.72 | 1.0M |
| 2025-01-17 | -3.66 | $15.68 | 592513 |
| 2025-01-16 | 0.00 | $15.68 | 390515 |
| 2025-01-15 | -9.84 | $15.44 | 484155 |
| 2025-01-14 | -73.43 | $15.27 | 493000 |
| 2025-01-13 | -87.50 | $15.07 | 424902 |
| 2025-01-10 | -96.48 | $14.96 | 643813 |
| 2025-01-08 | -93.20 | $15.04 | 453325 |
| 2025-01-07 | -91.61 | $15.08 | 530020 |
| 2025-01-06 | -84.52 | $15.19 | 575052 |
| 2025-01-03 | -76.13 | $15.32 | 400722 |
| 2025-01-02 | -76.77 | $15.31 | 651300 |
| 2024-12-31 | -79.11 | $15.28 | 1.7M |
| 2024-12-30 | -83.54 | $15.21 | 1.1M |
| 2024-12-27 | -80.38 | $15.26 | 763714 |
| 2024-12-26 | -83.54 | $15.21 | 925906 |
| 2024-12-24 | -81.65 | $15.24 | 541900 |
| 2024-12-23 | -97.47 | $14.99 | 1.9M |
| 2024-12-20 | -90.60 | $15.18 | 3.2M |
| 2024-12-19 | -90.60 | $15.18 | 1.5M |
| 2024-12-18 | -96.64 | $15.09 | 1.6M |
| 2024-12-17 | -88.24 | $15.33 | 1.8M |
| 2024-12-16 | -89.92 | $15.37 | 1.6M |
| 2024-12-13 | -43.36 | $16.04 | 1.4M |
| 2024-12-12 | -26.55 | $16.23 | 522412 |
| 2024-12-11 | -35.40 | $16.13 | 715200 |
| 2024-12-10 | -17.70 | $16.33 | 724540 |
| 2024-12-09 | -14.16 | $16.37 | 429238 |
| 2024-12-06 | -16.81 | $16.34 | 480811 |
| 2024-12-05 | -22.12 | $16.28 | 455100 |
| 2024-12-04 | -14.16 | $16.37 | 527502 |
| 2024-12-03 | -28.32 | $16.21 | 835061 |
| 2024-12-02 | -4.46 | $16.47 | 1.0M |
| 2024-11-29 | -10.48 | $16.34 | 285025 |
| 2024-11-27 | -16.19 | $16.28 | 678845 |
| 2024-11-26 | -43.93 | $16.00 | 470705 |
| 2024-11-25 | -42.06 | $16.02 | 991952 |
| 2024-11-22 | -58.33 | $15.85 | 610100 |
| 2024-11-21 | -85.19 | $15.56 | 1.1M |
| 2024-11-20 | -74.07 | $15.68 | 996110 |
| 2024-11-19 | -80.56 | $15.61 | 1.8M |
| 2024-11-18 | -41.18 | $16.15 | 676295 |
| 2024-11-15 | -56.76 | $16.03 | 359200 |
| 2024-11-14 | -55.86 | $16.04 | 418146 |
| 2024-11-13 | -61.26 | $15.98 | 354277 |
| 2024-11-12 | -62.16 | $15.97 | 709332 |
| 2024-11-11 | -58.56 | $16.01 | 525200 |
| 2024-11-08 | -53.15 | $16.07 | 563555 |
| 2024-11-07 | -63.96 | $15.95 | 630447 |
| 2024-11-06 | -63.06 | $15.96 | 668329 |
| 2024-11-05 | -90.99 | $15.65 | 502100 |
| 2024-11-04 | -97.27 | $15.59 | 1.0M |
| 2024-11-01 | -85.37 | $15.96 | 601500 |
| 2024-10-31 | -70.97 | $16.22 | 297505 |
| 2024-10-30 | -43.55 | $16.39 | 303600 |
| 2024-10-29 | -74.19 | $16.20 | 255722 |
| 2024-10-28 | -33.87 | $16.45 | 322512 |
| 2024-10-25 | -50.00 | $16.35 | 628500 |
| 2024-10-24 | -54.84 | $16.32 | 543000 |
| 2024-10-23 | -75.68 | $16.10 | 740600 |
| 2024-10-22 | -46.67 | $16.24 | 642578 |
| 2024-10-21 | -5.56 | $16.61 | 459000 |
| 2024-10-18 | -2.27 | $16.62 | 357811 |
| 2024-10-17 | -6.82 | $16.58 | 339400 |
| 2024-10-16 | -10.23 | $16.55 | 374833 |
| 2024-10-15 | -25.61 | $16.37 | 619935 |
| 2024-10-14 | -23.17 | $16.39 | 416344 |
| 2024-10-11 | -29.27 | $16.34 | 726933 |
| 2024-10-10 | -34.15 | $16.30 | 580304 |
| 2024-10-09 | -21.95 | $16.40 | 570000 |
| 2024-10-08 | -20.00 | $16.40 | 522750 |
| 2024-10-07 | -32.14 | $16.33 | 524918 |
| 2024-10-04 | -38.61 | $16.38 | 725737 |
| 2024-10-03 | -46.61 | $16.39 | 626500 |
| 2024-10-02 | -52.38 | $16.36 | 630100 |
| 2024-10-01 | -61.48 | $16.28 | 1.1M |
| 2024-09-30 | -59.26 | $16.31 | 932837 |
| 2024-09-27 | -57.25 | $16.35 | 856609 |
| 2024-09-26 | -74.64 | $16.11 | 721200 |
| 2024-09-25 | -89.86 | $15.90 | 837300 |
| 2024-09-24 | -92.06 | $16.00 | 575934 |
| 2024-09-23 | -90.48 | $16.02 | 624496 |
| 2024-09-20 | -96.03 | $15.95 | 561303 |
| 2024-09-19 | -92.06 | $16.00 | 807100 |
| 2024-09-18 | -84.92 | $16.09 | 755929 |
| 2024-09-17 | -97.62 | $15.93 | 1.3M |
| 2024-09-16 | -86.78 | $16.11 | 744343 |
| 2024-09-13 | -65.26 | $16.54 | 508200 |
| 2024-09-12 | -78.95 | $16.41 | 566912 |
| 2024-09-11 | -96.81 | $16.25 | 924016 |
| 2024-09-10 | -75.76 | $16.41 | 759424 |
| 2024-09-09 | -57.14 | $16.56 | 592100 |
| 2024-09-06 | -48.65 | $16.62 | 512700 |
| 2024-09-05 | -22.52 | $16.91 | 425226 |
| 2024-09-04 | -20.00 | $16.93 | 355161 |
| 2024-09-03 | -10.26 | $17.04 | 470344 |
| 2024-08-30 | -1.88 | $17.13 | 457500 |
| 2024-08-29 | -9.38 | $17.01 | 486113 |
| 2024-08-28 | -42.74 | $16.94 | 486327 |
| 2024-08-27 | -45.02 | $17.05 | 496239 |
| 2024-08-26 | -49.82 | $16.99 | 685923 |
| 2024-08-23 | -49.66 | $17.02 | 356641 |
| 2024-08-22 | -51.38 | $16.97 | 512600 |
| 2024-08-21 | -50.00 | $17.01 | 489349 |
| 2024-08-20 | -54.48 | $16.88 | 611317 |
| 2024-08-19 | -54.48 | $16.88 | 892604 |
| 2024-08-16 | -57.59 | $16.79 | 640171 |
| 2024-08-15 | -56.55 | $16.82 | 631000 |
| 2024-08-14 | -67.93 | $16.49 | 604800 |
| 2024-08-13 | -73.45 | $16.33 | 619200 |
| 2024-08-12 | -80.27 | $16.15 | 532600 |
| 2024-08-09 | -82.24 | $16.10 | 701605 |
| 2024-08-08 | -79.74 | $16.19 | 636400 |
| 2024-08-07 | -85.21 | $16.02 | 1.0M |
| 2024-08-06 | -81.99 | $16.12 | 1.2M |
| 2024-08-05 | -94.94 | $15.72 | 2.1M |
| 2024-08-02 | -97.81 | $16.51 | 1.8M |
| 2024-08-01 | -93.08 | $17.30 | 1.8M |
| 2024-07-31 | -67.48 | $18.03 | 1.1M |
| 2024-07-30 | -57.72 | $18.15 | 1.2M |
| 2024-07-29 | -43.85 | $18.36 | 821600 |
| 2024-07-26 | -45.07 | $18.41 | 720931 |
| 2024-07-25 | -66.20 | $18.11 | 1.4M |
| 2024-07-24 | -80.99 | $17.90 | 869133 |
| 2024-07-23 | -76.06 | $17.97 | 1.0M |
| 2024-07-22 | -77.46 | $17.95 | 822908 |
| 2024-07-19 | -97.18 | $17.67 | 824315 |
| 2024-07-18 | -95.77 | $17.73 | 1.1M |
| 2024-07-17 | -89.52 | $17.98 | 2.1M |
| 2024-07-16 | -98.80 | $18.27 | 985300 |
| 2024-07-15 | -87.88 | $18.51 | 534012 |
| 2024-07-12 | -99.07 | $18.55 | 591221 |
| 2024-07-11 | -96.26 | $18.60 | 553500 |
| 2024-07-10 | -96.36 | $18.61 | 423530 |
| 2024-07-09 | -100.00 | $18.57 | 641824 |
| 2024-07-08 | -87.70 | $18.73 | 836224 |
| 2024-07-05 | -86.89 | $18.74 | 678212 |
| 2024-07-03 | -82.79 | $18.79 | 389200 |
| 2024-07-02 | -82.79 | $18.79 | 439525 |
| 2024-07-01 | -91.80 | $18.68 | 549378 |
| 2024-06-28 | -81.15 | $18.81 | 721500 |
| 2024-06-27 | -80.33 | $18.82 | 684103 |
| 2024-06-26 | -97.54 | $18.61 | 581000 |
| 2024-06-25 | -99.12 | $18.67 | 461027 |
| 2024-06-24 | -85.45 | $18.86 | 469300 |
| 2024-06-21 | -81.82 | $18.90 | 530400 |
| 2024-06-20 | -73.64 | $18.99 | 532342 |
| 2024-06-18 | -80.00 | $18.92 | 304223 |
| 2024-06-17 | -71.82 | $19.01 | 732734 |
| 2024-06-14 | -84.47 | $18.93 | 536400 |
| 2024-06-13 | -40.70 | $19.45 | 513549 |
| 2024-06-12 | -34.88 | $19.50 | 427729 |
| 2024-06-11 | -30.23 | $19.54 | 490000 |
| 2024-06-10 | -20.93 | $19.62 | 464036 |
| 2024-06-07 | -5.81 | $19.75 | 379414 |
| 2024-06-06 | -31.40 | $19.53 | 853600 |
| 2024-06-05 | -9.30 | $19.72 | 462500 |
| 2024-06-04 | -20.93 | $19.62 | 358400 |
| 2024-06-03 | -15.12 | $19.67 | 800752 |
| 2024-05-31 | -32.56 | $19.52 | 778824 |
| 2024-05-30 | -36.05 | $19.49 | 793392 |
| 2024-05-29 | -39.53 | $19.46 | 647265 |
| 2024-05-28 | -66.28 | $19.23 | 377700 |
| 2024-05-24 | -76.24 | $19.18 | 337817 |
| 2024-05-23 | -99.01 | $18.95 | 378603 |
| 2024-05-22 | -92.78 | $19.05 | 579048 |
| 2024-05-21 | -81.11 | $19.22 | 653104 |
| 2024-05-20 | -65.56 | $19.36 | 474243 |
| 2024-05-17 | -64.44 | $19.37 | 414605 |
| 2024-05-16 | -63.33 | $19.38 | 437935 |
| 2024-05-15 | -78.89 | $19.24 | 591322 |
| 2024-05-14 | -53.33 | $19.47 | 673311 |
| 2024-05-13 | -72.22 | $19.30 | 609887 |
| 2024-05-10 | -70.00 | $19.32 | 480160 |
| 2024-05-09 | -83.33 | $19.20 | 547100 |
| 2024-05-08 | -91.11 | $19.13 | 353601 |
| 2024-05-07 | -85.56 | $19.18 | 529600 |
| 2024-05-06 | -83.33 | $19.20 | 576350 |
| 2024-05-03 | -72.22 | $19.30 | 602100 |
| 2024-05-02 | -73.33 | $19.29 | 585825 |
| 2024-05-01 | -50.00 | $19.50 | 731999 |
| 2024-04-30 | -87.78 | $19.16 | 987115 |
| 2024-04-29 | -10.39 | $19.87 | 495629 |
| 2024-04-26 | -7.14 | $19.83 | 402700 |
| 2024-04-25 | -18.33 | $19.67 | 330192 |
| 2024-04-24 | -15.00 | $19.69 | 364300 |
| 2024-04-23 | -23.33 | $19.64 | 744717 |
| 2024-04-22 | -30.00 | $19.60 | 497872 |
| 2024-04-19 | -5.08 | $19.74 | 509423 |
| 2024-04-18 | -40.00 | $19.48 | 360300 |
| 2024-04-17 | -40.32 | $19.43 | 243018 |
| 2024-04-16 | -53.42 | $19.29 | 417367 |
| 2024-04-15 | -61.64 | $19.23 | 415400 |
| 2024-04-12 | -56.16 | $19.27 | 357700 |
| 2024-04-11 | -27.40 | $19.48 | 609600 |
| 2024-04-10 | -54.72 | $19.43 | 500531 |
| 2024-04-09 | -50.00 | $19.48 | 392800 |
| 2024-04-08 | -46.23 | $19.52 | 659611 |
| 2024-04-05 | -52.83 | $19.45 | 324600 |
| 2024-04-04 | -65.09 | $19.32 | 333505 |
| 2024-04-03 | -55.66 | $19.42 | 493600 |
| 2024-04-02 | -49.06 | $19.49 | 688500 |
| 2024-04-01 | -65.09 | $19.32 | 662700 |
| 2024-03-28 | -33.02 | $19.66 | 769800 |
| 2024-03-27 | -48.11 | $19.50 | 499634 |
| 2024-03-26 | -56.60 | $19.41 | 511800 |
| 2024-03-25 | -62.83 | $19.37 | 787600 |
| 2024-03-22 | -73.73 | $19.26 | 274800 |
| 2024-03-21 | -72.97 | $19.35 | 419102 |
| 2024-03-20 | -77.70 | $19.28 | 358800 |
| 2024-03-19 | -85.14 | $19.17 | 459377 |
| 2024-03-18 | -97.22 | $19.03 | 673346 |
| 2024-03-15 | -85.42 | $19.20 | 686400 |
| 2024-03-14 | -92.36 | $19.10 | 781134 |
| 2024-03-13 | -74.49 | $19.70 | 998139 |
| 2024-03-12 | -51.02 | $19.93 | 547000 |
| 2024-03-11 | -57.14 | $19.87 | 612399 |
| 2024-03-08 | -72.45 | $19.72 | 528700 |
| 2024-03-07 | -71.43 | $19.73 | 555300 |
| 2024-03-06 | -78.57 | $19.66 | 675982 |
| 2024-03-05 | -92.16 | $19.49 | 448300 |
| 2024-03-04 | -86.67 | $19.52 | 774402 |
| 2024-03-01 | -72.38 | $19.67 | 819505 |
| 2024-02-29 | -37.50 | $19.95 | 598038 |
| 2024-02-28 | -75.21 | $19.73 | 475073 |
| 2024-02-27 | -64.98 | $19.98 | 509800 |
| 2024-02-26 | -67.63 | $19.93 | 717828 |
| 2024-02-23 | -58.51 | $20.15 | 802800 |
| 2024-02-22 | -58.92 | $20.14 | 510928 |
| 2024-02-21 | -67.47 | $19.96 | 511400 |
| 2024-02-20 | -61.45 | $20.11 | 550522 |
| 2024-02-16 | -56.63 | $20.23 | 1.2M |
| 2024-02-15 | -62.25 | $20.09 | 1.3M |
| 2024-02-14 | -68.67 | $19.93 | 771717 |
| 2024-02-13 | -72.29 | $19.84 | 545700 |
| 2024-02-12 | -63.45 | $20.06 | 514433 |
| 2024-02-09 | -76.71 | $19.73 | 577250 |
| 2024-02-08 | -78.71 | $19.68 | 841644 |
| 2024-02-07 | -81.93 | $19.60 | 790132 |
| 2024-02-06 | -79.92 | $19.65 | 745459 |
| 2024-02-05 | -85.14 | $19.52 | 981500 |
| 2024-02-02 | -77.51 | $19.71 | 1.6M |
| 2024-02-01 | -85.14 | $19.52 | 4.3M |
| 2024-01-31 | -32.86 | $21.18 | 794200 |
| 2024-01-30 | -11.43 | $21.48 | 333400 |
| 2024-01-29 | -17.86 | $21.39 | 630713 |
| 2024-01-26 | -7.14 | $21.54 | 410351 |
| 2024-01-25 | -10.71 | $21.49 | 408725 |
| 2024-01-24 | -18.57 | $21.38 | 386209 |
| 2024-01-23 | -3.05 | $21.51 | 404426 |
| 2024-01-22 | -9.79 | $21.41 | 544166 |
| 2024-01-19 | -6.02 | $21.37 | 508515 |
| 2024-01-18 | -5.43 | $21.34 | 566000 |
| 2024-01-17 | 0.00 | $21.36 | 1.0M |
| 2024-01-16 | -13.74 | $21.14 | 496215 |
| 2024-01-12 | -4.58 | $21.26 | 480200 |
| 2024-01-11 | -7.87 | $21.18 | 582982 |
| 2024-01-10 | -4.72 | $21.22 | 582418 |
| 2024-01-09 | -10.81 | $21.00 | 536202 |
| 2024-01-08 | -11.71 | $20.99 | 720519 |
| 2024-01-05 | -18.26 | $20.91 | 565900 |
| 2024-01-04 | -8.77 | $21.01 | 894410 |
| 2024-01-03 | -34.41 | $20.47 | 496940 |
| 2024-01-02 | -41.94 | $20.40 | 1.1M |
| 2023-12-29 | -39.78 | $20.42 | 754500 |
| 2023-12-28 | -6.45 | $20.73 | 499500 |
| 2023-12-27 | -5.95 | $20.65 | 546800 |
| 2023-12-26 | -14.10 | $20.53 | 407364 |
| 2023-12-22 | -24.68 | $20.43 | 452200 |
| 2023-12-21 | -38.96 | $20.32 | 569482 |
| 2023-12-20 | -51.90 | $20.21 | 492007 |
| 2023-12-19 | -39.08 | $20.28 | 471700 |
| 2023-12-18 | -36.78 | $20.30 | 640987 |
| 2023-12-15 | -54.02 | $20.15 | 803400 |
| 2023-12-14 | -58.62 | $20.11 | 1.1M |
| 2023-12-13 | -2.06 | $20.60 | 781831 |
| 2023-12-12 | -7.95 | $20.46 | 611256 |
| 2023-12-11 | -9.64 | $20.40 | 455531 |
| 2023-12-08 | -7.59 | $20.37 | 663126 |
| 2023-12-07 | -1.43 | $20.22 | 690158 |
| 2023-12-06 | -26.19 | $20.01 | 562822 |
| 2023-12-05 | -27.59 | $19.99 | 778200 |
| 2023-12-04 | -18.39 | $20.07 | 962440 |
| 2023-12-01 | -26.44 | $20.00 | 1.0M |
| 2023-11-30 | -25.27 | $20.00 | 975207 |
| 2023-11-29 | -27.05 | $19.90 | 845468 |
| 2023-11-28 | -16.28 | $20.02 | 961938 |
| 2023-11-27 | -12.90 | $20.03 | 1.5M |
| 2023-11-24 | -13.21 | $20.02 | 1.0M |
| 2023-11-22 | -18.24 | $19.94 | 962735 |
| 2023-11-21 | -28.30 | $19.78 | 497603 |
| 2023-11-20 | -22.64 | $19.87 | 606311 |
| 2023-11-17 | -19.50 | $19.92 | 819250 |
| 2023-11-16 | -24.53 | $19.84 | 595600 |
| 2023-11-15 | -18.87 | $19.93 | 594200 |
| 2023-11-14 | -23.27 | $19.86 | 1.0M |
| 2023-11-13 | -10.45 | $19.84 | 433023 |
| 2023-11-10 | -18.66 | $19.73 | 378518 |
| 2023-11-09 | -29.10 | $19.59 | 312400 |
| 2023-11-08 | -33.58 | $19.53 | 322136 |
| 2023-11-07 | -35.07 | $19.51 | 569100 |
| 2023-11-06 | -27.61 | $19.61 | 658000 |
| 2023-11-03 | -17.16 | $19.75 | 713009 |
| 2023-11-02 | -37.31 | $19.48 | 581106 |
| 2023-11-01 | -57.46 | $19.21 | 578700 |
| 2023-10-31 | -62.42 | $19.00 | 409700 |
| 2023-10-30 | -68.15 | $18.91 | 502819 |
| 2023-10-27 | -85.23 | $18.67 | 329726 |
| 2023-10-26 | -73.08 | $18.90 | 305943 |
| 2023-10-25 | -76.37 | $18.84 | 256682 |
| 2023-10-24 | -66.48 | $19.02 | 296800 |
| 2023-10-23 | -72.53 | $18.91 | 391333 |
| 2023-10-20 | -73.08 | $18.90 | 587734 |
| 2023-10-19 | -59.34 | $19.15 | 387800 |
| 2023-10-18 | -42.86 | $19.45 | 416820 |
| 2023-10-17 | -33.50 | $19.76 | 374258 |
| 2023-10-16 | -27.59 | $19.88 | 430461 |
| 2023-10-13 | -46.31 | $19.50 | 593158 |
| 2023-10-12 | -55.67 | $19.31 | 1.2M |
| 2023-10-11 | -30.54 | $19.82 | 466308 |
| 2023-10-10 | -52.17 | $19.51 | 392837 |
| 2023-10-09 | -56.09 | $19.42 | 359281 |
| 2023-10-06 | -70.00 | $19.10 | 591145 |
| 2023-10-05 | -80.00 | $18.87 | 519000 |
| 2023-10-04 | -80.43 | $18.86 | 1.1M |
| 2023-10-03 | -82.90 | $19.11 | 1.1M |
| 2023-10-02 | -92.74 | $19.56 | 937329 |
| 2023-09-29 | -60.20 | $20.12 | 765000 |
| 2023-09-28 | -74.49 | $19.98 | 486900 |
| 2023-09-27 | -86.73 | $19.86 | 809800 |
| 2023-09-26 | -86.73 | $19.86 | 427767 |
| 2023-09-25 | -52.73 | $20.13 | 429100 |
| 2023-09-22 | -50.39 | $20.06 | 615477 |
| 2023-09-21 | -57.25 | $19.96 | 381736 |
| 2023-09-20 | -33.83 | $20.26 | 462891 |
| 2023-09-19 | -27.59 | $20.31 | 402388 |
| 2023-09-18 | -26.21 | $20.33 | 364898 |
| 2023-09-15 | -37.93 | $20.16 | 595191 |
| 2023-09-14 | -58.62 | $19.86 | 691141 |
| 2023-09-13 | -9.66 | $20.57 | 816611 |
| 2023-09-12 | -9.92 | $20.44 | 1.1M |
| 2023-09-11 | -9.45 | $20.41 | 1.1M |
| 2023-09-08 | -6.93 | $20.20 | 352275 |
| 2023-09-07 | -25.74 | $20.01 | 426700 |
| 2023-09-06 | -45.10 | $19.82 | 389257 |
| 2023-09-05 | -30.48 | $19.99 | 535245 |
| 2023-09-01 | -14.02 | $20.18 | 387200 |
| 2023-08-31 | -25.23 | $20.06 | 631491 |
| 2023-08-30 | -32.74 | $20.02 | 478375 |
| 2023-08-29 | -48.39 | $19.90 | 320900 |
| 2023-08-28 | -60.32 | $19.76 | 417900 |
| 2023-08-25 | -74.63 | $19.60 | 466900 |
| 2023-08-24 | -82.84 | $19.49 | 348734 |
| 2023-08-23 | -82.84 | $19.49 | 478316 |
| 2023-08-22 | -96.27 | $19.31 | 446654 |
| 2023-08-21 | -85.34 | $19.61 | 356188 |
| 2023-08-18 | -87.07 | $19.59 | 482200 |
| 2023-08-17 | -97.35 | $19.50 | 424932 |
| 2023-08-16 | -86.54 | $19.70 | 359417 |
| 2023-08-15 | -100.00 | $19.71 | 367100 |
| 2023-08-14 | -95.65 | $19.94 | 614100 |
| 2023-08-11 | -76.74 | $19.94 | 457300 |
| 2023-08-10 | -60.22 | $20.04 | 394600 |
| 2023-08-09 | -60.00 | $20.03 | 425024 |
| 2023-08-08 | -32.63 | $20.29 | 353600 |
| 2023-08-07 | -31.96 | $20.29 | 389710 |
| 2023-08-04 | -48.98 | $20.12 | 537000 |
| 2023-08-03 | -50.42 | $20.00 | 497700 |
| 2023-08-02 | -10.29 | $20.46 | 280549 |
| 2023-08-01 | -7.35 | $20.50 | 299700 |
| 2023-07-31 | -13.97 | $20.41 | 623934 |
| 2023-07-28 | -7.20 | $20.40 | 448131 |
| 2023-07-27 | -17.05 | $20.27 | 388812 |
| 2023-07-26 | -1.20 | $20.47 | 709900 |
| 2023-07-25 | -14.88 | $20.14 | 823624 |
| 2023-07-24 | -5.33 | $20.30 | 1.1M |
| 2023-07-21 | -18.18 | $20.07 | 443840 |
| 2023-07-20 | -14.77 | $20.13 | 738914 |
| 2023-07-19 | -12.50 | $20.17 | 550996 |
| 2023-07-18 | -9.66 | $20.22 | 516909 |
| 2023-07-17 | -4.20 | $20.00 | 614446 |
| 2023-07-14 | -7.20 | $19.79 | 475891 |
| 2023-07-13 | -4.84 | $19.81 | 593838 |
| 2023-07-12 | -22.54 | $19.73 | 529724 |
| 2023-07-11 | -28.17 | $19.65 | 376100 |
| 2023-07-10 | -28.17 | $19.65 | 302624 |
| 2023-07-07 | -28.87 | $19.64 | 301731 |
| 2023-07-06 | -40.85 | $19.47 | 291290 |
| 2023-07-05 | -33.80 | $19.57 | 437592 |
| 2023-07-03 | -35.21 | $19.55 | 463500 |
| 2023-06-30 | -43.66 | $19.43 | 749300 |
| 2023-06-29 | -41.55 | $19.46 | 413712 |
| 2023-06-28 | -55.63 | $19.16 | 446124 |
| 2023-06-27 | -76.88 | $18.82 | 426100 |
| 2023-06-26 | -82.50 | $18.73 | 215341 |
| 2023-06-23 | -85.19 | $18.67 | 416100 |
| 2023-06-22 | -66.87 | $18.96 | 303551 |
| 2023-06-21 | -51.53 | $19.21 | 300875 |
| 2023-06-20 | -52.76 | $19.19 | 410962 |
| 2023-06-16 | -50.31 | $19.23 | 551039 |
| 2023-06-15 | -46.01 | $19.30 | 462394 |
| 2023-06-14 | -40.66 | $19.31 | 652637 |
| 2023-06-13 | -3.30 | $19.99 | 687719 |
| 2023-06-12 | -1.17 | $19.92 | 533607 |
| 2023-06-09 | -4.61 | $19.68 | 389949 |
| 2023-06-08 | -3.29 | $19.70 | 410100 |
| 2023-06-07 | -6.62 | $19.64 | 489872 |
| 2023-06-06 | -8.03 | $19.41 | 569233 |
| 2023-06-05 | -4.00 | $19.05 | 348400 |
| 2023-06-02 | -25.77 | $18.72 | 299339 |
| 2023-06-01 | -24.49 | $18.73 | 499000 |
| 2023-05-31 | -26.53 | $18.71 | 333128 |
| 2023-05-30 | -33.67 | $18.64 | 312031 |
| 2023-05-26 | -28.28 | $18.70 | 248800 |
| 2023-05-25 | -49.52 | $18.52 | 278204 |
| 2023-05-24 | -49.52 | $18.52 | 287903 |
| 2023-05-23 | -26.67 | $18.76 | 254800 |
| 2023-05-22 | -29.52 | $18.73 | 254345 |
| 2023-05-19 | -27.62 | $18.75 | 217700 |
| 2023-05-18 | -33.33 | $18.69 | 215142 |
| 2023-05-17 | -54.29 | $18.47 | 388200 |
| 2023-05-16 | -76.19 | $18.24 | 261100 |
| 2023-05-15 | -56.19 | $18.45 | 236116 |
| 2023-05-12 | -65.71 | $18.35 | 290301 |
| 2023-05-11 | -66.38 | $18.38 | 270842 |
| 2023-05-10 | -48.28 | $18.59 | 287220 |
| 2023-05-09 | -68.97 | $18.35 | 336900 |
| 2023-05-08 | -62.07 | $18.43 | 353915 |
| 2023-05-05 | -95.69 | $18.04 | 509836 |
| 2023-05-04 | -99.14 | $18.00 | 692300 |
| 2023-05-03 | -59.29 | $18.48 | 365400 |
| 2023-05-02 | -60.18 | $18.47 | 366649 |
| 2023-05-01 | -33.63 | $18.77 | 268025 |
| 2023-04-28 | -23.89 | $18.88 | 323905 |
| 2023-04-27 | -26.55 | $18.85 | 378652 |
| 2023-04-26 | -55.75 | $18.52 | 329848 |
| 2023-04-25 | -55.75 | $18.52 | 220153 |
| 2023-04-24 | -29.20 | $18.82 | 243500 |
| 2023-04-21 | -28.99 | $18.75 | 282600 |
| 2023-04-20 | -34.06 | $18.68 | 310600 |
| 2023-04-19 | -23.91 | $18.82 | 301768 |
| 2023-04-18 | -36.23 | $18.65 | 442400 |
| 2023-04-17 | -13.77 | $18.96 | 310200 |
| 2023-04-14 | -22.76 | $18.82 | 473423 |
| 2023-04-13 | -5.63 | $19.04 | 504700 |
| 2023-04-12 | -47.89 | $18.44 | 335000 |
| 2023-04-11 | -52.82 | $18.37 | 387341 |
| 2023-04-10 | -59.15 | $18.28 | 567357 |
| 2023-04-06 | -54.04 | $18.44 | 309651 |
| 2023-04-05 | -73.75 | $18.33 | 707852 |
| 2023-04-04 | -66.27 | $18.54 | 503900 |
| 2023-04-03 | -56.73 | $18.89 | 765700 |
| 2023-03-31 | -62.19 | $18.77 | 584008 |
| 2023-03-30 | -69.26 | $18.57 | 355140 |
| 2023-03-29 | -68.90 | $18.58 | 301744 |
| 2023-03-28 | -73.50 | $18.45 | 401900 |
| 2023-03-27 | -73.85 | $18.44 | 331609 |
| 2023-03-24 | -79.32 | $18.31 | 401544 |
| 2023-03-23 | -88.81 | $18.03 | 323225 |
| 2023-03-22 | -86.10 | $18.11 | 448908 |
| 2023-03-21 | -68.14 | $18.64 | 478400 |
| 2023-03-20 | -90.51 | $17.98 | 638930 |
| 2023-03-17 | -94.92 | $17.85 | 1.5M |
| 2023-03-16 | -85.02 | $18.21 | 928188 |
| 2023-03-15 | -84.67 | $18.22 | 1.0M |
| 2023-03-14 | -85.30 | $18.27 | 882794 |
| 2023-03-13 | -80.65 | $18.40 | 1.4M |
| 2023-03-10 | -92.61 | $18.52 | 1.4M |
| 2023-03-09 | -97.73 | $19.36 | 909239 |
| 2023-03-08 | -50.93 | $20.10 | 385735 |
| 2023-03-07 | -50.46 | $20.11 | 450839 |
| 2023-03-06 | -21.10 | $20.43 | 477205 |
| 2023-03-03 | -28.44 | $20.35 | 388289 |
| 2023-03-02 | -41.28 | $20.21 | 284960 |
| 2023-03-01 | -40.37 | $20.22 | 541739 |
| 2023-02-28 | -31.19 | $20.32 | 649783 |
| 2023-02-27 | -29.36 | $20.34 | 579538 |
| 2023-02-24 | -44.95 | $20.17 | 380700 |
| 2023-02-23 | -40.37 | $20.22 | 326200 |
| 2023-02-22 | -55.05 | $20.06 | 418137 |
| 2023-02-21 | -72.11 | $19.98 | 890626 |
| 2023-02-17 | -43.60 | $20.54 | 591100 |
| 2023-02-16 | -63.37 | $20.20 | 345918 |
| 2023-02-15 | -68.60 | $20.11 | 418109 |
| 2023-02-14 | -66.48 | $20.18 | 455133 |
| 2023-02-13 | -70.11 | $20.12 | 460930 |
| 2023-02-10 | -81.52 | $19.91 | 552114 |
| 2023-02-09 | -99.48 | $19.58 | 918013 |
| 2023-02-08 | -92.26 | $19.93 | 1.1M |
| 2023-02-07 | -57.74 | $20.51 | 968617 |
| 2023-02-06 | -72.62 | $20.26 | 446520 |
| 2023-02-03 | -67.86 | $20.34 | 545600 |
| 2023-02-02 | -62.50 | $20.43 | 457800 |
| 2023-02-01 | -65.48 | $20.38 | 607809 |
| 2023-01-31 | -87.50 | $20.01 | 485503 |
| 2023-01-30 | -94.64 | $19.89 | 538210 |
| 2023-01-27 | -70.24 | $20.30 | 886006 |
| 2023-01-26 | -82.74 | $20.09 | 839655 |
| 2023-01-25 | -91.07 | $19.95 | 2.1M |
| 2023-01-24 | -87.88 | $20.32 | 2.3M |
| 2023-01-23 | -23.33 | $21.13 | 525149 |
| 2023-01-20 | -28.00 | $21.06 | 502815 |
| 2023-01-19 | -36.00 | $20.94 | 208600 |
| 2023-01-18 | -21.82 | $21.12 | 272370 |
| 2023-01-17 | -12.73 | $21.27 | 319971 |
| 2023-01-13 | -10.91 | $21.30 | 166293 |
| 2023-01-12 | -1.82 | $21.45 | 366733 |
| 2023-01-11 | -8.77 | $21.39 | 362739 |
| 2023-01-10 | -19.30 | $21.21 | 307851 |
| 2023-01-09 | -14.04 | $21.30 | 263118 |
| 2023-01-06 | -19.30 | $21.21 | 309987 |
| 2023-01-05 | -22.81 | $21.15 | 202267 |
| 2023-01-04 | -22.81 | $21.15 | 494235 |
| 2023-01-03 | -35.09 | $20.94 | 345233 |
| 2022-12-30 | -54.91 | $20.61 | 481673 |
| 2022-12-29 | -47.54 | $20.79 | 359633 |
| 2022-12-28 | -62.30 | $20.52 | 328868 |
| 2022-12-27 | -57.38 | $20.61 | 312001 |
| 2022-12-23 | -60.66 | $20.55 | 235764 |
| 2022-12-22 | -73.77 | $20.31 | 362233 |
| 2022-12-21 | -85.48 | $20.10 | 740978 |
| 2022-12-20 | -74.19 | $20.31 | 333117 |
| 2022-12-19 | -93.55 | $19.95 | 284667 |
| 2022-12-16 | -90.53 | $20.16 | 1.0M |
| 2022-12-15 | -91.84 | $20.34 | 402645 |
| 2022-12-14 | -90.85 | $20.40 | 527313 |
| 2022-12-13 | -21.74 | $21.39 | 552023 |
| 2022-12-12 | -26.56 | $21.18 | 210000 |
| 2022-12-09 | -29.69 | $21.12 | 252205 |
| 2022-12-08 | -39.80 | $20.91 | 241800 |
| 2022-12-07 | -39.80 | $20.91 | 380021 |
| 2022-12-06 | -38.27 | $20.94 | 269767 |
| 2022-12-05 | -22.96 | $21.24 | 311133 |
| 2022-12-02 | -10.71 | $21.48 | 331946 |
| 2022-12-01 | -5.69 | $21.57 | 314633 |
| 2022-11-30 | -7.11 | $21.54 | 285211 |
| 2022-11-29 | -18.48 | $21.30 | 275433 |
| 2022-11-28 | -24.17 | $21.18 | 334403 |
| 2022-11-25 | -9.95 | $21.48 | 78943 |
| 2022-11-23 | -12.68 | $21.42 | 219213 |
| 2022-11-22 | 0.00 | $21.60 | 343833 |
| 2022-11-21 | -2.47 | $21.45 | 302771 |
| 2022-11-18 | -3.37 | $21.42 | 206667 |
| 2022-11-17 | -7.00 | $21.30 | 269967 |
| 2022-11-16 | -7.00 | $21.30 | 635807 |
| 2022-11-15 | -4.82 | $20.88 | 375133 |
| 2022-11-14 | -37.50 | $19.86 | 170233 |
| 2022-11-11 | -31.94 | $19.98 | 144500 |
| 2022-11-10 | -37.50 | $19.86 | 242267 |
| 2022-11-09 | -31.58 | $19.77 | 290904 |
| 2022-11-08 | -17.89 | $20.16 | 170614 |
| 2022-11-07 | -8.33 | $20.43 | 288433 |
| 2022-11-04 | -13.54 | $20.28 | 261442 |
| 2022-11-03 | -9.62 | $19.95 | 174039 |
| 2022-11-02 | -15.90 | $19.80 | 161500 |
| 2022-11-01 | -5.19 | $19.98 | 118067 |
| 2022-10-31 | -10.67 | $19.80 | 163300 |
| 2022-10-28 | -3.67 | $19.95 | 140117 |
| 2022-10-27 | -14.69 | $19.68 | 147412 |
| 2022-10-26 | -14.69 | $19.68 | 193567 |
| 2022-10-25 | -5.08 | $19.83 | 273133 |
| 2022-10-24 | -14.84 | $19.14 | 223946 |
| 2022-10-21 | -37.91 | $18.72 | 177902 |
| 2022-10-20 | -36.26 | $18.75 | 178077 |
| 2022-10-19 | -31.32 | $18.84 | 144472 |
| 2022-10-18 | -28.78 | $19.05 | 223705 |
| 2022-10-17 | -32.23 | $19.02 | 255048 |
| 2022-10-14 | -50.00 | $18.72 | 258749 |
| 2022-10-13 | -54.66 | $18.66 | 324600 |
| 2022-10-12 | -75.00 | $18.24 | 225833 |
| 2022-10-11 | -78.46 | $18.15 | 330200 |
| 2022-10-10 | -85.53 | $18.03 | 180967 |
| 2022-10-07 | -75.00 | $18.42 | 163633 |
| 2022-10-06 | -68.67 | $18.63 | 180948 |
| 2022-10-05 | -59.64 | $18.93 | 224633 |
| 2022-10-04 | -46.99 | $19.35 | 339367 |
| 2022-10-03 | -82.23 | $18.18 | 393733 |
| 2022-09-30 | -88.18 | $18.00 | 386538 |
| 2022-09-29 | -93.64 | $17.82 | 421867 |
| 2022-09-28 | -82.41 | $18.33 | 282000 |
| 2022-09-27 | -91.89 | $18.03 | 383067 |
| 2022-09-26 | -97.36 | $17.85 | 692200 |
| 2022-09-23 | -98.08 | $18.24 | 356845 |
| 2022-09-22 | -98.82 | $18.78 | 264181 |
| 2022-09-21 | -98.46 | $19.38 | 214204 |
| 2022-09-20 | -100.00 | $19.38 | 178532 |
| 2022-09-19 | -90.00 | $19.68 | 182280 |
| 2022-09-16 | -85.48 | $19.77 | 396033 |
| 2022-09-15 | -73.13 | $20.04 | 280100 |
| 2022-09-14 | -92.65 | $19.65 | 305905 |
| 2022-09-13 | -95.07 | $20.25 | 363772 |
| 2022-09-12 | -62.82 | $20.76 | 296278 |
| 2022-09-09 | -60.90 | $20.79 | 232233 |
| 2022-09-08 | -74.36 | $20.58 | 214800 |
| 2022-09-07 | -80.13 | $20.49 | 137507 |
| 2022-09-06 | -95.51 | $20.25 | 232600 |
| 2022-09-02 | -89.51 | $20.46 | 180134 |
| 2022-09-01 | -93.71 | $20.40 | 196767 |
| 2022-08-31 | -90.74 | $20.76 | 204993 |
| 2022-08-30 | -94.23 | $20.76 | 177054 |
| 2022-08-29 | -77.17 | $21.03 | 155152 |
| 2022-08-26 | -73.91 | $21.06 | 170382 |
| 2022-08-25 | -51.09 | $21.27 | 124446 |
| 2022-08-24 | -44.80 | $21.18 | 176706 |
| 2022-08-23 | -51.82 | $21.03 | 268746 |
| 2022-08-22 | -52.53 | $20.91 | 273511 |
| 2022-08-19 | -35.44 | $21.18 | 137100 |
| 2022-08-18 | -18.35 | $21.45 | 159514 |
| 2022-08-17 | -29.75 | $21.27 | 195203 |
| 2022-08-16 | -10.76 | $21.57 | 164521 |
| 2022-08-15 | -8.59 | $21.60 | 211401 |
| 2022-08-12 | -1.67 | $21.66 | 295870 |
| 2022-08-11 | -5.17 | $21.45 | 504537 |
| 2022-08-10 | -9.38 | $21.33 | 360841 |
| 2022-08-09 | -18.75 | $21.15 | 231000 |
| 2022-08-08 | -15.63 | $21.21 | 297527 |
| 2022-08-05 | -11.48 | $21.21 | 225311 |
| 2022-08-04 | -21.31 | $21.03 | 251747 |
| 2022-08-03 | -1.64 | $21.39 | 186276 |
| 2022-08-02 | -13.11 | $21.18 | 180200 |
| 2022-08-01 | -4.92 | $21.33 | 267643 |
| 2022-07-29 | -5.36 | $21.12 | 272267 |
| 2022-07-28 | -3.51 | $20.88 | 238835 |
| 2022-07-27 | -10.20 | $20.55 | 217519 |
| 2022-07-26 | -20.41 | $20.40 | 144210 |
| 2022-07-25 | -32.65 | $20.22 | 235600 |
| 2022-07-22 | -15.00 | $20.46 | 168772 |
| 2022-07-21 | -1.82 | $20.49 | 174229 |
| 2022-07-20 | -5.45 | $20.43 | 222200 |
| 2022-07-19 | -9.26 | $20.34 | 237150 |
| 2022-07-18 | -28.57 | $19.95 | 306081 |
| 2022-07-15 | -26.98 | $19.98 | 193110 |
| 2022-07-14 | -38.10 | $19.77 | 225850 |
| 2022-07-13 | -23.81 | $20.04 | 151889 |
| 2022-07-12 | -21.54 | $20.13 | 165667 |
| 2022-07-11 | -32.47 | $20.16 | 120133 |
| 2022-07-08 | -26.92 | $20.31 | 148303 |
| 2022-07-07 | -40.45 | $20.19 | 194886 |
| 2022-07-06 | -50.00 | $19.95 | 143900 |
| 2022-07-05 | -45.16 | $20.13 | 321616 |
| 2022-07-01 | -46.24 | $20.10 | 503600 |
| 2022-06-30 | -62.37 | $19.65 | 359627 |
| 2022-06-29 | -69.89 | $19.44 | 317224 |
| 2022-06-28 | -64.52 | $19.59 | 235767 |
| 2022-06-27 | -66.67 | $19.53 | 165900 |
| 2022-06-24 | -74.19 | $19.32 | 264263 |
| 2022-06-23 | -87.10 | $18.96 | 223083 |
| 2022-06-22 | -79.57 | $19.17 | 321196 |
| 2022-06-21 | -82.80 | $19.08 | 501307 |
| 2022-06-17 | -92.47 | $18.81 | 2.0M |
| 2022-06-16 | -96.77 | $18.69 | 865783 |
| 2022-06-15 | -80.23 | $19.35 | 734109 |
| 2022-06-14 | -87.78 | $19.17 | 858139 |
| 2022-06-13 | -95.45 | $19.65 | 882767 |
| 2022-06-10 | -40.83 | $20.85 | 781259 |
| 2022-06-09 | -56.80 | $20.58 | 224392 |
| 2022-06-08 | -37.28 | $20.91 | 325143 |
| 2022-06-07 | -24.46 | $21.24 | 157839 |
| 2022-06-06 | -25.26 | $21.27 | 361167 |
| 2022-06-03 | -46.92 | $20.97 | 201502 |
| 2022-06-02 | -40.09 | $21.15 | 207803 |
| 2022-06-01 | -45.26 | $21.12 | 321603 |
| 2022-05-31 | -58.19 | $20.82 | 260248 |
| 2022-05-27 | -47.84 | $21.06 | 224941 |
| 2022-05-26 | -62.07 | $20.73 | 184513 |
| 2022-05-25 | -75.00 | $20.43 | 408100 |
| 2022-05-24 | -84.05 | $20.22 | 655713 |
| 2022-05-23 | -77.50 | $20.46 | 361844 |
| 2022-05-20 | -90.36 | $20.16 | 616743 |
| 2022-05-19 | -92.96 | $20.64 | 356600 |
| 2022-05-18 | -84.62 | $20.85 | 272708 |
| 2022-05-17 | -58.97 | $21.45 | 382267 |
| 2022-05-16 | -66.67 | $21.27 | 465868 |
| 2022-05-13 | -71.79 | $21.15 | 887039 |
| 2022-05-12 | -85.90 | $20.82 | 940157 |
| 2022-05-11 | -90.77 | $21.06 | 283967 |
| 2022-05-10 | -84.62 | $21.18 | 384868 |
| 2022-05-09 | -87.69 | $21.12 | 512933 |
| 2022-05-06 | -50.77 | $21.84 | 260233 |
| 2022-05-05 | -58.46 | $21.69 | 282291 |
| 2022-05-04 | -33.85 | $22.17 | 269435 |
| 2022-05-03 | -55.38 | $21.75 | 329900 |
| 2022-05-02 | -87.69 | $21.12 | 639809 |
| 2022-04-29 | -100.00 | $21.48 | 338057 |
| 2022-04-28 | -85.00 | $21.81 | 461700 |
| 2022-04-27 | -97.37 | $21.72 | 562833 |
| 2022-04-26 | -100.00 | $21.78 | 227319 |
| 2022-04-25 | -51.72 | $22.38 | 275232 |
| 2022-04-22 | -48.28 | $22.41 | 531633 |
| 2022-04-21 | -37.93 | $22.50 | 209746 |
| 2022-04-20 | -3.85 | $22.71 | 241347 |
| 2022-04-19 | -11.76 | $22.56 | 246185 |
| 2022-04-18 | -8.96 | $22.56 | 224233 |
| 2022-04-14 | -29.17 | $22.26 | 161467 |
| 2022-04-13 | -9.68 | $22.38 | 172505 |
| 2022-04-12 | -29.03 | $22.20 | 238767 |
| 2022-04-11 | -21.21 | $22.26 | 475871 |
| 2022-04-08 | -14.71 | $22.32 | 202809 |
| 2022-04-07 | -29.41 | $22.17 | 433967 |
| 2022-04-06 | -26.47 | $22.20 | 235050 |
| 2022-04-05 | -17.65 | $22.29 | 183072 |
| 2022-04-04 | -17.65 | $22.29 | 298204 |
| 2022-04-01 | -2.94 | $22.44 | 349771 |
| 2022-03-31 | -37.14 | $22.11 | 410181 |
| 2022-03-30 | -35.14 | $22.17 | 218645 |
| 2022-03-29 | -29.73 | $22.23 | 365133 |
| 2022-03-28 | -32.43 | $22.20 | 148102 |
| 2022-03-25 | -35.14 | $22.17 | 220051 |
| 2022-03-24 | -48.65 | $22.02 | 174994 |
| 2022-03-23 | -43.24 | $22.08 | 241242 |
| 2022-03-22 | -35.14 | $22.17 | 161838 |
| 2022-03-21 | -45.95 | $22.05 | 290745 |
| 2022-03-18 | -67.57 | $21.81 | 856008 |
| 2022-03-17 | -50.00 | $22.02 | 290767 |
| 2022-03-16 | -78.57 | $21.72 | 266700 |
| 2022-03-15 | -92.86 | $21.54 | 290233 |
| 2022-03-14 | -95.24 | $21.51 | 359808 |
| 2022-03-11 | -61.90 | $21.93 | 390833 |
| 2022-03-10 | -64.29 | $21.90 | 281000 |
| 2022-03-09 | -49.65 | $22.17 | 352000 |
| 2022-03-08 | -64.81 | $22.02 | 404067 |
| 2022-03-07 | -81.67 | $21.78 | 377900 |
| 2022-03-04 | -55.00 | $22.26 | 349900 |
| 2022-03-03 | -43.33 | $22.47 | 419815 |
| 2022-03-02 | -46.67 | $22.41 | 415133 |
| 2022-03-01 | -48.33 | $22.38 | 268900 |
| 2022-02-28 | -50.00 | $22.35 | 356909 |
| 2022-02-25 | -46.67 | $22.41 | 318967 |
| 2022-02-24 | -63.33 | $22.11 | 530100 |
| 2022-02-23 | -83.72 | $22.17 | 269336 |
| 2022-02-22 | -71.11 | $22.29 | 347867 |
| 2022-02-18 | -46.77 | $22.38 | 283000 |
| 2022-02-17 | -48.39 | $22.35 | 319800 |
| 2022-02-16 | -35.48 | $22.59 | 341564 |
| 2022-02-15 | -40.32 | $22.50 | 315580 |
| 2022-02-14 | -50.00 | $22.32 | 299610 |
| 2022-02-11 | -41.94 | $22.47 | 385578 |
| 2022-02-10 | -48.53 | $22.44 | 581500 |
| 2022-02-09 | -39.71 | $22.62 | 619833 |
| 2022-02-08 | -30.88 | $22.80 | 1.2M |
| 2022-02-07 | -22.06 | $22.98 | 645448 |
| 2022-02-04 | -19.12 | $23.04 | 1.1M |
| 2022-02-03 | -32.35 | $22.77 | 423604 |
| 2022-02-02 | -30.88 | $22.80 | 294814 |
| 2022-02-01 | -33.82 | $22.74 | 252769 |
| 2022-01-31 | -41.18 | $22.59 | 180916 |
| 2022-01-28 | -57.35 | $22.26 | 400267 |
| 2022-01-27 | -60.29 | $22.20 | 286767 |
| 2022-01-26 | -58.82 | $22.23 | 397611 |
| 2022-01-25 | -54.41 | $22.32 | 428672 |
| 2022-01-24 | -66.18 | $22.08 | 592611 |
| 2022-01-21 | -86.36 | $22.29 | 389721 |
| 2022-01-20 | -54.93 | $22.65 | 245600 |
| 2022-01-19 | -33.96 | $22.89 | 277400 |
| 2022-01-18 | -21.88 | $23.01 | 279546 |
| 2022-01-14 | -25.00 | $22.95 | 252467 |
| 2022-01-13 | -15.63 | $23.13 | 376640 |
| 2022-01-12 | -7.94 | $23.25 | 578048 |
| 2022-01-11 | -8.62 | $23.10 | 665167 |
| 2022-01-10 | -10.00 | $22.86 | 479713 |
| 2022-01-07 | -6.11 | $22.74 | 319069 |
| 2022-01-06 | -15.27 | $22.62 | 232433 |
| 2022-01-05 | -26.72 | $22.47 | 288103 |
| 2022-01-04 | -19.85 | $22.56 | 183075 |
| 2022-01-03 | -17.56 | $22.59 | 429633 |
| 2021-12-31 | -33.59 | $22.38 | 307333 |
| 2021-12-30 | -33.59 | $22.38 | 260400 |
| 2021-12-29 | -22.14 | $22.53 | 306067 |
| 2021-12-28 | -16.67 | $22.56 | 400767 |
| 2021-12-27 | -9.76 | $22.62 | 367700 |
| 2021-12-23 | -14.63 | $22.50 | 399833 |
| 2021-12-22 | -48.78 | $22.08 | 337874 |
| 2021-12-21 | -51.22 | $22.05 | 318644 |
| 2021-12-20 | -70.73 | $21.81 | 305408 |
| 2021-12-17 | -53.66 | $22.02 | 1.3M |
| 2021-12-16 | -58.14 | $21.99 | 579908 |
| 2021-12-15 | -61.70 | $21.99 | 327636 |
| 2021-12-14 | -70.21 | $21.87 | 364433 |
| 2021-12-13 | -23.40 | $22.53 | 380212 |
| 2021-12-10 | -25.53 | $22.50 | 267300 |
| 2021-12-09 | -44.68 | $22.23 | 226449 |
| 2021-12-08 | -42.55 | $22.26 | 793733 |
| 2021-12-07 | -40.43 | $22.29 | 202200 |
| 2021-12-06 | -38.30 | $22.32 | 212100 |
| 2021-12-03 | -46.81 | $22.20 | 234700 |
| 2021-12-02 | -36.17 | $22.35 | 323642 |
| 2021-12-01 | -68.09 | $21.90 | 252533 |
| 2021-11-30 | -55.32 | $22.08 | 436200 |
| 2021-11-29 | -55.32 | $22.08 | 310740 |
| 2021-11-26 | -72.34 | $21.84 | 309900 |
| 2021-11-24 | -87.10 | $22.05 | 246200 |
| 2021-11-23 | -87.10 | $22.05 | 199000 |
| 2021-11-22 | -86.67 | $22.08 | 262733 |
| 2021-11-19 | -86.21 | $22.11 | 341400 |
| 2021-11-18 | -44.83 | $22.47 | 326100 |
| 2021-11-17 | -31.03 | $22.59 | 533412 |
| 2021-11-16 | -56.00 | $22.32 | 335433 |
| 2021-11-15 | -58.33 | $22.29 | 255037 |
| 2021-11-12 | -56.00 | $22.29 | 105309 |
| 2021-11-11 | -48.00 | $22.35 | 150748 |
| 2021-11-10 | -30.00 | $22.44 | 162733 |
| 2021-11-09 | -23.53 | $22.47 | 122600 |
| 2021-11-08 | -10.81 | $22.59 | 219333 |
| 2021-11-05 | -5.62 | $22.44 | 113167 |
| 2021-11-04 | -16.83 | $22.32 | 155971 |
| 2021-11-03 | -27.88 | $22.20 | 220900 |
| 2021-11-02 | -18.57 | $22.23 | 151100 |
| 2021-11-01 | -16.43 | $22.26 | 129875 |
| 2021-10-29 | -27.14 | $22.11 | 214085 |
| 2021-10-28 | -16.43 | $22.26 | 112997 |
| 2021-10-27 | -29.29 | $22.08 | 120114 |
| 2021-10-26 | -25.00 | $22.14 | 149800 |
| 2021-10-25 | -16.43 | $22.26 | 319507 |
| 2021-10-22 | -4.35 | $22.41 | 113842 |
| 2021-10-21 | -8.89 | $22.32 | 210333 |
| 2021-10-20 | -9.30 | $22.26 | 358135 |
| 2021-10-19 | -14.63 | $22.14 | 287667 |
| 2021-10-18 | -21.95 | $22.05 | 305314 |
| 2021-10-15 | -15.91 | $22.11 | 225134 |
| 2021-10-14 | -9.09 | $21.90 | 293104 |
| 2021-10-13 | 0.00 | $21.81 | 190100 |
| 2021-10-12 | -18.52 | $21.66 | 150076 |
| 2021-10-11 | -16.00 | $21.63 | 174100 |
| 2021-10-08 | -42.11 | $21.66 | 130468 |
| 2021-10-07 | -60.53 | $21.45 | 156970 |
| 2021-10-06 | -63.16 | $21.42 | 180583 |
| 2021-10-05 | -76.32 | $21.27 | 174167 |
| 2021-10-04 | -75.00 | $21.30 | 246443 |
| 2021-10-01 | -57.50 | $21.51 | 308733 |
| 2021-09-30 | -85.00 | $21.18 | 355171 |
| 2021-09-29 | -85.00 | $21.18 | 241848 |
| 2021-09-28 | -77.50 | $21.27 | 278900 |
| 2021-09-27 | -55.00 | $21.54 | 231848 |
| 2021-09-24 | -52.50 | $21.57 | 99800 |
| 2021-09-23 | -40.00 | $21.72 | 241603 |
| 2021-09-22 | -47.50 | $21.63 | 180070 |
| 2021-09-21 | -57.50 | $21.51 | 304304 |
| 2021-09-20 | -85.00 | $21.18 | 359567 |
| 2021-09-17 | -78.95 | $21.30 | 323474 |
| 2021-09-16 | -69.23 | $21.39 | 206667 |
| 2021-09-15 | -56.41 | $21.54 | 371674 |
| 2021-09-14 | -74.36 | $21.33 | 367483 |
| 2021-09-13 | -30.77 | $21.84 | 451337 |
| 2021-09-10 | -20.51 | $21.96 | 251433 |
| 2021-09-09 | -23.08 | $21.93 | 243575 |
| 2021-09-08 | -38.46 | $21.75 | 277800 |
| 2021-09-07 | -33.33 | $21.81 | 305392 |
| 2021-09-03 | -12.82 | $22.05 | 219223 |
| 2021-09-02 | -25.64 | $21.90 | 321435 |
| 2021-09-01 | -13.46 | $21.99 | 270133 |
| 2021-08-31 | -11.48 | $21.99 | 236233 |
| 2021-08-30 | -9.47 | $22.02 | 403702 |
| 2021-08-27 | -6.74 | $21.96 | 315468 |
| 2021-08-26 | -18.33 | $21.72 | 183836 |
| 2021-08-25 | -11.67 | $21.84 | 286978 |
| 2021-08-24 | -6.78 | $21.87 | 807000 |
| 2021-08-23 | -15.79 | $21.66 | 304133 |
| 2021-08-20 | -28.07 | $21.45 | 241638 |
| 2021-08-19 | -52.63 | $21.03 | 316033 |
| 2021-08-18 | -27.59 | $21.45 | 215667 |
| 2021-08-17 | -29.31 | $21.42 | 281367 |
| 2021-08-16 | -14.71 | $21.63 | 138167 |
| 2021-08-13 | -8.22 | $21.75 | 212914 |
| 2021-08-12 | -13.70 | $21.63 | 188600 |
| 2021-08-11 | -10.96 | $21.69 | 173067 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.75
2026-08-07
Close Price
$12.96
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
8.20
Average
21.35
Maximum
62.19
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 11.75 | $12.96 | 1.3M |
| 2026-08-06 | 10.49 | $12.72 | 1.1M |
| 2026-08-05 | 9.58 | $12.06 | 935708 |
| 2026-08-04 | 9.51 | $12.13 | 502277 |
| 2026-08-03 | 9.59 | $11.94 | 292200 |
| 2026-07-31 | 10.03 | $11.61 | 391813 |
| 2026-07-30 | 10.13 | $11.71 | 408200 |
| 2026-07-29 | 10.23 | $11.91 | 421132 |
| 2026-07-28 | 10.40 | $12.00 | 452030 |
| 2026-07-27 | 10.71 | $11.78 | 396347 |
| 2026-07-24 | 11.21 | $11.68 | 510200 |
| 2026-07-23 | 11.22 | $11.62 | 381635 |
| 2026-07-22 | 11.22 | $11.85 | 307033 |
| 2026-07-21 | 11.70 | $11.98 | 525900 |
| 2026-07-20 | 11.89 | $12.09 | 650641 |
| 2026-07-17 | 12.20 | $12.15 | 647007 |
| 2026-07-16 | 12.52 | $12.43 | 410214 |
| 2026-07-15 | 12.27 | $12.29 | 504632 |
| 2026-07-14 | 11.86 | $12.15 | 278031 |
| 2026-07-13 | 11.81 | $12.03 | 428400 |
| 2026-07-10 | 11.66 | $12.12 | 314909 |
| 2026-07-09 | 11.67 | $11.84 | 386950 |
| 2026-07-08 | 12.21 | $11.92 | 331778 |
| 2026-07-07 | 12.71 | $12.03 | 342600 |
| 2026-07-06 | 12.86 | $12.03 | 496000 |
| 2026-07-02 | 12.90 | $12.20 | 531720 |
| 2026-07-01 | 12.75 | $12.15 | 652736 |
| 2026-06-30 | 12.84 | $11.94 | 893736 |
| 2026-06-29 | 13.09 | $11.99 | 663341 |
| 2026-06-26 | 13.61 | $11.69 | 652900 |
| 2026-06-25 | 13.74 | $11.41 | 426731 |
| 2026-06-24 | 13.04 | $11.36 | 480702 |
| 2026-06-23 | 12.40 | $11.55 | 708800 |
| 2026-06-22 | 11.79 | $11.42 | 516200 |
| 2026-06-18 | 11.27 | $11.59 | 802300 |
| 2026-06-17 | 10.81 | $11.57 | 594133 |
| 2026-06-16 | 10.40 | $11.86 | 684547 |
| 2026-06-15 | 10.52 | $11.73 | 526024 |
| 2026-06-12 | 10.66 | $12.13 | 529600 |
| 2026-06-11 | 11.09 | $12.03 | 504100 |
| 2026-06-10 | 11.51 | $12.00 | 519639 |
| 2026-06-09 | 11.87 | $11.91 | 533700 |
| 2026-06-08 | 12.17 | $11.87 | 443049 |
| 2026-06-05 | 12.32 | $11.92 | 485811 |
| 2026-06-04 | 12.74 | $12.22 | 554644 |
| 2026-06-03 | 13.17 | $11.81 | 588937 |
| 2026-06-02 | 13.38 | $12.17 | 493946 |
| 2026-06-01 | 14.03 | $12.07 | 1.7M |
| 2026-05-29 | 14.66 | $11.96 | 632333 |
| 2026-05-28 | 15.32 | $11.84 | 770902 |
| 2026-05-27 | 15.81 | $11.87 | 655062 |
| 2026-05-26 | 16.01 | $11.83 | 365415 |
| 2026-05-22 | 16.22 | $11.77 | 531413 |
| 2026-05-21 | 16.17 | $11.80 | 728053 |
| 2026-05-20 | 16.26 | $11.80 | 684213 |
| 2026-05-19 | 16.36 | $11.75 | 591400 |
| 2026-05-18 | 16.58 | $11.79 | 820821 |
| 2026-05-15 | 16.96 | $12.10 | 584920 |
| 2026-05-14 | 17.68 | $12.09 | 303134 |
| 2026-05-13 | 18.45 | $12.00 | 1.1M |
| 2026-05-12 | 19.25 | $12.11 | 582483 |
| 2026-05-11 | 20.11 | $12.10 | 956600 |
| 2026-05-08 | 21.09 | $12.15 | 1.1M |
| 2026-05-07 | 22.13 | $12.21 | 676204 |
| 2026-05-06 | 23.06 | $12.51 | 1.2M |
| 2026-05-05 | 24.03 | $12.16 | 2.1M |
| 2026-05-04 | 25.15 | $12.90 | 1.0M |
| 2026-05-01 | 24.74 | $12.86 | 653136 |
| 2026-04-30 | 24.56 | $12.62 | 958790 |
| 2026-04-29 | 24.69 | $12.57 | 742703 |
| 2026-04-28 | 24.87 | $12.63 | 592723 |
| 2026-04-27 | 25.05 | $12.33 | 597816 |
| 2026-04-24 | 25.58 | $12.31 | 865025 |
| 2026-04-23 | 25.91 | $12.49 | 584129 |
| 2026-04-22 | 25.89 | $12.79 | 603700 |
| 2026-04-21 | 25.42 | $12.68 | 1.1M |
| 2026-04-20 | 24.92 | $13.02 | 1.1M |
| 2026-04-17 | 23.63 | $13.12 | 3.0M |
| 2026-04-16 | 22.22 | $12.71 | 850926 |
| 2026-04-15 | 21.21 | $12.77 | 1.2M |
| 2026-04-14 | 20.23 | $12.41 | 1.8M |
| 2026-04-13 | 19.58 | $12.04 | 796300 |
| 2026-04-10 | 19.46 | $11.97 | 1.1M |
| 2026-04-09 | 19.34 | $11.85 | 1.0M |
| 2026-04-08 | 19.52 | $11.88 | 3.0M |
| 2026-04-07 | 19.70 | $11.79 | 1.7M |
| 2026-04-06 | 20.37 | $11.62 | 774906 |
| 2026-04-02 | 21.39 | $11.39 | 991358 |
| 2026-04-01 | 22.05 | $11.19 | 932433 |
| 2026-03-31 | 22.57 | $11.30 | 1.1M |
| 2026-03-30 | 23.53 | $11.21 | 670846 |
| 2026-03-27 | 24.16 | $10.94 | 593800 |
| 2026-03-26 | 24.61 | $11.14 | 863647 |
| 2026-03-25 | 25.42 | $11.33 | 522433 |
| 2026-03-24 | 26.16 | $11.17 | 500032 |
| 2026-03-23 | 26.72 | $11.34 | 720000 |
| 2026-03-20 | 27.31 | $11.07 | 1.2M |
| 2026-03-19 | 27.62 | $11.25 | 720800 |
| 2026-03-18 | 28.16 | $11.26 | 1.1M |
| 2026-03-17 | 28.72 | $11.17 | 873743 |
| 2026-03-16 | 28.83 | $10.78 | 1.1M |
| 2026-03-13 | 27.87 | $11.10 | 1.5M |
| 2026-03-12 | 27.45 | $11.21 | 1.4M |
| 2026-03-11 | 27.22 | $11.32 | 1.0M |
| 2026-03-10 | 26.98 | $11.32 | 618700 |
| 2026-03-09 | 26.95 | $11.42 | 1.2M |
| 2026-03-06 | 26.86 | $11.46 | 616500 |
| 2026-03-05 | 26.79 | $11.46 | 718700 |
| 2026-03-04 | 27.05 | $11.61 | 556900 |
| 2026-03-03 | 27.07 | $11.42 | 544371 |
| 2026-03-02 | 26.69 | $11.46 | 762313 |
| 2026-02-27 | 26.29 | $11.34 | 661000 |
| 2026-02-26 | 26.22 | $11.67 | 803546 |
| 2026-02-25 | 26.41 | $11.83 | 935769 |
| 2026-02-24 | 26.55 | $11.52 | 801461 |
| 2026-02-23 | 25.77 | $11.34 | 1.4M |
| 2026-02-20 | 24.97 | $11.56 | 1.1M |
| 2026-02-19 | 24.45 | $11.85 | 1.5M |
| 2026-02-18 | 24.29 | $12.03 | 734243 |
| 2026-02-17 | 24.53 | $12.01 | 1.4M |
| 2026-02-13 | 24.78 | $12.14 | 733212 |
| 2026-02-12 | 25.29 | $12.29 | 667725 |
| 2026-02-11 | 26.14 | $12.35 | 678732 |
| 2026-02-10 | 26.81 | $12.32 | 758060 |
| 2026-02-09 | 27.52 | $12.38 | 559425 |
| 2026-02-06 | 27.96 | $12.14 | 853114 |
| 2026-02-05 | 28.28 | $12.13 | 1.6M |
| 2026-02-04 | 28.61 | $12.54 | 1.8M |
| 2026-02-03 | 29.07 | $12.14 | 1.1M |
| 2026-02-02 | 27.98 | $12.24 | 984247 |
| 2026-01-30 | 27.04 | $12.32 | 764525 |
| 2026-01-29 | 26.22 | $12.47 | 576204 |
| 2026-01-28 | 25.59 | $12.43 | 678900 |
| 2026-01-27 | 25.02 | $12.59 | 327400 |
| 2026-01-26 | 24.61 | $12.63 | 813500 |
| 2026-01-23 | 24.19 | $12.86 | 465926 |
| 2026-01-22 | 24.22 | $12.89 | 525519 |
| 2026-01-21 | 24.43 | $12.86 | 529965 |
| 2026-01-20 | 24.47 | $12.67 | 673148 |
| 2026-01-16 | 24.24 | $12.87 | 425901 |
| 2026-01-15 | 24.56 | $13.00 | 563317 |
| 2026-01-14 | 24.90 | $12.87 | 470500 |
| 2026-01-13 | 24.79 | $12.60 | 568700 |
| 2026-01-12 | 24.34 | $12.77 | 421301 |
| 2026-01-09 | 24.21 | $12.91 | 547600 |
| 2026-01-08 | 24.31 | $12.90 | 708366 |
| 2026-01-07 | 24.21 | $12.51 | 943320 |
| 2026-01-06 | 23.61 | $12.77 | 1.0M |
| 2026-01-05 | 23.52 | $12.91 | 752029 |
| 2026-01-02 | 23.43 | $12.72 | 536893 |
| 2025-12-31 | 22.78 | $12.74 | 1.6M |
| 2025-12-30 | 22.15 | $12.84 | 1.0M |
| 2025-12-29 | 21.48 | $12.76 | 905726 |
| 2025-12-26 | 20.79 | $12.79 | 564100 |
| 2025-12-24 | 19.98 | $12.70 | 371010 |
| 2025-12-23 | 18.77 | $12.64 | 925430 |
| 2025-12-22 | 17.49 | $12.79 | 936000 |
| 2025-12-19 | 16.29 | $12.80 | 2.1M |
| 2025-12-18 | 15.03 | $12.83 | 1.2M |
| 2025-12-17 | 13.96 | $12.91 | 1.3M |
| 2025-12-16 | 12.92 | $12.90 | 1.0M |
| 2025-12-15 | 11.64 | $12.88 | 1.4M |
| 2025-12-12 | 10.29 | $13.59 | 862833 |
| 2025-12-11 | 10.43 | $13.76 | 976533 |
| 2025-12-10 | 10.76 | $13.78 | 633445 |
| 2025-12-09 | 11.23 | $13.78 | 626400 |
| 2025-12-08 | 11.76 | $13.65 | 481735 |
| 2025-12-05 | 11.89 | $13.65 | 579500 |
| 2025-12-04 | 12.03 | $13.58 | 801236 |
| 2025-12-03 | 12.26 | $13.69 | 398149 |
| 2025-12-02 | 12.41 | $13.60 | 526576 |
| 2025-12-01 | 12.57 | $13.75 | 599780 |
| 2025-11-28 | 13.17 | $13.80 | 396223 |
| 2025-11-26 | 13.81 | $13.73 | 371636 |
| 2025-11-25 | 14.46 | $13.63 | 424403 |
| 2025-11-24 | 14.75 | $13.61 | 813107 |
| 2025-11-21 | 15.05 | $13.47 | 984500 |
| 2025-11-20 | 15.09 | $13.19 | 758843 |
| 2025-11-19 | 14.77 | $13.32 | 816601 |
| 2025-11-18 | 14.43 | $13.33 | 794500 |
| 2025-11-17 | 14.13 | $13.33 | 760936 |
| 2025-11-14 | 13.91 | $13.61 | 454800 |
| 2025-11-13 | 14.16 | $13.69 | 415715 |
| 2025-11-12 | 14.62 | $13.68 | 521100 |
| 2025-11-11 | 15.33 | $13.67 | 477222 |
| 2025-11-10 | 15.89 | $13.56 | 483800 |
| 2025-11-07 | 16.43 | $13.66 | 555000 |
| 2025-11-06 | 16.91 | $13.50 | 545642 |
| 2025-11-05 | 17.57 | $13.77 | 645000 |
| 2025-11-04 | 18.22 | $13.70 | 702700 |
| 2025-11-03 | 19.15 | $13.84 | 517040 |
| 2025-10-31 | 19.95 | $13.94 | 688942 |
| 2025-10-30 | 20.79 | $13.83 | 664669 |
| 2025-10-29 | 21.56 | $14.02 | 797460 |
| 2025-10-28 | 21.98 | $14.19 | 841864 |
| 2025-10-27 | 21.95 | $14.20 | 1.4M |
| 2025-10-24 | 22.03 | $14.03 | 734100 |
| 2025-10-23 | 22.32 | $14.02 | 906195 |
| 2025-10-22 | 22.74 | $13.88 | 1.6M |
| 2025-10-21 | 23.28 | $13.86 | 2.2M |
| 2025-10-20 | 23.98 | $13.24 | 561867 |
| 2025-10-17 | 24.62 | $13.05 | 816800 |
| 2025-10-16 | 24.79 | $12.78 | 1.1M |
| 2025-10-15 | 25.11 | $13.18 | 707100 |
| 2025-10-14 | 26.08 | $13.05 | 511300 |
| 2025-10-13 | 26.52 | $12.92 | 698000 |
| 2025-10-10 | 26.59 | $12.60 | 1.0M |
| 2025-10-09 | 25.70 | $12.56 | 734200 |
| 2025-10-08 | 24.77 | $12.65 | 568800 |
| 2025-10-07 | 23.94 | $12.59 | 927800 |
| 2025-10-06 | 23.09 | $12.80 | 700684 |
| 2025-10-03 | 22.53 | $12.94 | 706617 |
| 2025-10-02 | 22.07 | $13.14 | 987639 |
| 2025-10-01 | 21.74 | $12.97 | 1.0M |
| 2025-09-30 | 21.10 | $13.05 | 858600 |
| 2025-09-29 | 20.54 | $13.06 | 1.4M |
| 2025-09-26 | 19.95 | $13.06 | 734800 |
| 2025-09-25 | 19.41 | $13.05 | 1.1M |
| 2025-09-24 | 18.74 | $12.96 | 1.0M |
| 2025-09-23 | 17.61 | $12.95 | 726700 |
| 2025-09-22 | 16.79 | $13.14 | 1.1M |
| 2025-09-19 | 16.20 | $13.39 | 699900 |
| 2025-09-18 | 16.08 | $13.42 | 1.2M |
| 2025-09-17 | 15.77 | $13.41 | 668385 |
| 2025-09-16 | 15.58 | $13.32 | 877107 |
| 2025-09-15 | 14.40 | $13.24 | 1.4M |
| 2025-09-12 | 13.22 | $13.79 | 914700 |
| 2025-09-11 | 13.29 | $13.85 | 365500 |
| 2025-09-10 | 13.36 | $13.74 | 424398 |
| 2025-09-09 | 13.46 | $13.81 | 444000 |
| 2025-09-08 | 13.81 | $14.02 | 393713 |
| 2025-09-05 | 14.42 | $13.97 | 387217 |
| 2025-09-04 | 14.90 | $13.83 | 334500 |
| 2025-09-03 | 15.28 | $13.88 | 617165 |
| 2025-09-02 | 15.66 | $13.90 | 325000 |
| 2025-08-29 | 16.10 | $14.00 | 414423 |
| 2025-08-28 | 16.92 | $13.93 | 300500 |
| 2025-08-27 | 17.67 | $13.93 | 321700 |
| 2025-08-26 | 18.39 | $13.80 | 447100 |
| 2025-08-25 | 18.79 | $13.65 | 432700 |
| 2025-08-22 | 19.25 | $13.75 | 302900 |
| 2025-08-21 | 19.81 | $13.64 | 366392 |
| 2025-08-20 | 19.96 | $13.65 | 570252 |
| 2025-08-19 | 20.14 | $13.73 | 781000 |
| 2025-08-18 | 20.33 | $13.66 | 536700 |
| 2025-08-15 | 20.10 | $13.49 | 652538 |
| 2025-08-14 | 19.78 | $13.61 | 943035 |
| 2025-08-13 | 19.57 | $13.70 | 532100 |
| 2025-08-12 | 19.42 | $13.58 | 589800 |
| 2025-08-11 | 19.25 | $13.46 | 618620 |
| 2025-08-08 | 18.44 | $13.40 | 648111 |
| 2025-08-07 | 17.49 | $13.29 | 711414 |
| 2025-08-06 | 16.46 | $13.36 | 738722 |
| 2025-08-05 | 15.42 | $13.28 | 1.3M |
| 2025-08-04 | 13.92 | $13.51 | 482478 |
| 2025-08-01 | 13.13 | $13.56 | 760634 |
| 2025-07-31 | 12.29 | $13.83 | 561261 |
| 2025-07-30 | 11.94 | $13.91 | 443535 |
| 2025-07-29 | 11.64 | $14.04 | 517000 |
| 2025-07-28 | 11.51 | $14.17 | 355500 |
| 2025-07-25 | 11.79 | $14.46 | 392000 |
| 2025-07-24 | 12.38 | $14.33 | 713425 |
| 2025-07-23 | 12.97 | $14.41 | 624659 |
| 2025-07-22 | 13.61 | $14.22 | 654835 |
| 2025-07-21 | 13.89 | $14.09 | 654638 |
| 2025-07-18 | 14.18 | $14.26 | 890900 |
| 2025-07-17 | 14.79 | $14.68 | 744517 |
| 2025-07-16 | 15.06 | $14.61 | 470100 |
| 2025-07-15 | 15.64 | $14.45 | 660845 |
| 2025-07-14 | 16.04 | $14.48 | 395840 |
| 2025-07-11 | 16.74 | $14.41 | 493407 |
| 2025-07-10 | 17.47 | $14.37 | 594753 |
| 2025-07-09 | 18.34 | $14.13 | 485276 |
| 2025-07-08 | 18.77 | $14.11 | 786700 |
| 2025-07-07 | 19.21 | $13.85 | 799400 |
| 2025-07-03 | 19.50 | $14.07 | 320021 |
| 2025-07-02 | 20.08 | $13.92 | 752401 |
| 2025-07-01 | 20.24 | $13.75 | 1.1M |
| 2025-06-30 | 20.40 | $13.66 | 845609 |
| 2025-06-27 | 20.03 | $13.56 | 723400 |
| 2025-06-26 | 19.46 | $13.56 | 1.5M |
| 2025-06-25 | 18.99 | $13.56 | 632727 |
| 2025-06-24 | 18.32 | $13.64 | 930200 |
| 2025-06-23 | 17.64 | $13.56 | 654635 |
| 2025-06-20 | 16.89 | $13.71 | 493000 |
| 2025-06-18 | 16.43 | $13.79 | 517229 |
| 2025-06-17 | 15.95 | $13.69 | 790534 |
| 2025-06-16 | 15.23 | $13.68 | 803500 |
| 2025-06-13 | 14.71 | $14.35 | 496423 |
| 2025-06-12 | 15.19 | $14.59 | 345100 |
| 2025-06-11 | 15.96 | $14.55 | 500150 |
| 2025-06-10 | 16.76 | $14.49 | 416696 |
| 2025-06-09 | 17.56 | $14.45 | 459500 |
| 2025-06-06 | 18.41 | $14.33 | 492302 |
| 2025-06-05 | 19.07 | $14.10 | 753823 |
| 2025-06-04 | 19.29 | $14.07 | 1.0M |
| 2025-06-03 | 19.75 | $14.50 | 541900 |
| 2025-06-02 | 20.67 | $14.41 | 378000 |
| 2025-05-30 | 21.68 | $14.63 | 394946 |
| 2025-05-29 | 22.59 | $14.65 | 720026 |
| 2025-05-28 | 23.56 | $14.46 | 368208 |
| 2025-05-27 | 24.66 | $14.39 | 411800 |
| 2025-05-23 | 25.61 | $14.10 | 312400 |
| 2025-05-22 | 26.08 | $14.03 | 271814 |
| 2025-05-21 | 26.60 | $14.12 | 374100 |
| 2025-05-20 | 27.36 | $14.42 | 242500 |
| 2025-05-19 | 28.46 | $14.45 | 554500 |
| 2025-05-16 | 29.63 | $14.34 | 451422 |
| 2025-05-15 | 30.68 | $14.14 | 445628 |
| 2025-05-14 | 31.61 | $14.19 | 597893 |
| 2025-05-13 | 32.58 | $14.24 | 1.2M |
| 2025-05-12 | 33.61 | $14.02 | 654600 |
| 2025-05-09 | 34.47 | $13.79 | 367700 |
| 2025-05-08 | 34.57 | $13.66 | 756465 |
| 2025-05-07 | 34.44 | $13.34 | 650712 |
| 2025-05-06 | 33.94 | $13.43 | 810000 |
| 2025-05-05 | 33.30 | $13.42 | 1.1M |
| 2025-05-02 | 32.69 | $13.59 | 997461 |
| 2025-05-01 | 32.05 | $13.27 | 2.1M |
| 2025-04-30 | 31.38 | $14.40 | 550548 |
| 2025-04-29 | 31.62 | $14.62 | 534900 |
| 2025-04-28 | 32.29 | $14.89 | 376900 |
| 2025-04-25 | 33.23 | $14.68 | 385170 |
| 2025-04-24 | 33.80 | $14.57 | 334100 |
| 2025-04-23 | 34.19 | $14.42 | 412426 |
| 2025-04-22 | 34.65 | $14.23 | 500200 |
| 2025-04-21 | 34.58 | $14.08 | 548687 |
| 2025-04-17 | 34.31 | $14.35 | 810404 |
| 2025-04-16 | 34.03 | $13.98 | 781994 |
| 2025-04-15 | 33.36 | $14.17 | 936972 |
| 2025-04-14 | 32.53 | $13.85 | 557021 |
| 2025-04-11 | 31.14 | $13.57 | 1.0M |
| 2025-04-10 | 29.03 | $13.55 | 1.1M |
| 2025-04-09 | 26.82 | $13.90 | 1.3M |
| 2025-04-08 | 24.49 | $12.94 | 1.6M |
| 2025-04-07 | 22.18 | $13.25 | 1.7M |
| 2025-04-04 | 19.82 | $13.89 | 2.4M |
| 2025-04-03 | 17.79 | $15.03 | 683425 |
| 2025-04-02 | 16.78 | $15.32 | 648800 |
| 2025-04-01 | 16.38 | $15.42 | 1.0M |
| 2025-03-31 | 15.97 | $15.36 | 765900 |
| 2025-03-28 | 15.14 | $15.50 | 626610 |
| 2025-03-27 | 14.55 | $15.61 | 754859 |
| 2025-03-26 | 14.27 | $15.78 | 447826 |
| 2025-03-25 | 14.23 | $15.73 | 618506 |
| 2025-03-24 | 13.82 | $15.63 | 592176 |
| 2025-03-21 | 13.21 | $15.62 | 824700 |
| 2025-03-20 | 12.59 | $15.69 | 591807 |
| 2025-03-19 | 12.08 | $15.73 | 814100 |
| 2025-03-18 | 11.60 | $15.75 | 767930 |
| 2025-03-17 | 11.10 | $15.45 | 1.1M |
| 2025-03-14 | 10.05 | $15.75 | 1.1M |
| 2025-03-13 | 9.46 | $15.56 | 1.7M |
| 2025-03-12 | 8.83 | $15.73 | 920739 |
| 2025-03-11 | 8.48 | $15.69 | 1.4M |
| 2025-03-10 | 8.20 | $15.97 | 1.0M |
| 2025-03-07 | 8.52 | $16.11 | 936821 |
| 2025-03-06 | 8.75 | $15.98 | 859120 |
| 2025-03-05 | 9.08 | $16.01 | 1.3M |
| 2025-03-04 | 9.55 | $16.12 | 2.6M |
| 2025-03-03 | 10.00 | $15.95 | 810224 |
| 2025-02-28 | 10.32 | $16.12 | 811685 |
| 2025-02-27 | 10.38 | $15.98 | 896400 |
| 2025-02-26 | 10.76 | $15.92 | 719609 |
| 2025-02-25 | 11.16 | $15.92 | 694517 |
| 2025-02-24 | 11.67 | $15.91 | 676109 |
| 2025-02-21 | 12.01 | $16.03 | 509844 |
| 2025-02-20 | 12.04 | $16.08 | 684651 |
| 2025-02-19 | 11.99 | $16.09 | 665844 |
| 2025-02-18 | 12.00 | $15.95 | 734000 |
| 2025-02-14 | 12.29 | $15.78 | 515842 |
| 2025-02-13 | 12.66 | $15.68 | 484300 |
| 2025-02-12 | 13.27 | $15.72 | 520808 |
| 2025-02-11 | 13.80 | $15.59 | 497800 |
| 2025-02-10 | 14.05 | $15.47 | 620600 |
| 2025-02-07 | 14.15 | $15.48 | 886241 |
| 2025-02-06 | 14.48 | $15.55 | 745376 |
| 2025-02-05 | 15.04 | $15.78 | 955200 |
| 2025-02-04 | 15.62 | $15.51 | 1.7M |
| 2025-02-03 | 15.59 | $15.95 | 819680 |
| 2025-01-31 | 15.83 | $16.00 | 811348 |
| 2025-01-30 | 15.90 | $15.84 | 356800 |
| 2025-01-29 | 16.41 | $15.66 | 572605 |
| 2025-01-28 | 16.96 | $15.91 | 441100 |
| 2025-01-27 | 17.08 | $15.81 | 500200 |
| 2025-01-24 | 17.48 | $15.67 | 407818 |
| 2025-01-23 | 18.08 | $15.64 | 412237 |
| 2025-01-22 | 18.78 | $15.59 | 468500 |
| 2025-01-21 | 19.52 | $15.72 | 1.0M |
| 2025-01-17 | 20.03 | $15.68 | 592513 |
| 2025-01-16 | 20.89 | $15.68 | 390515 |
| 2025-01-15 | 21.87 | $15.44 | 484155 |
| 2025-01-14 | 22.61 | $15.27 | 493000 |
| 2025-01-13 | 23.02 | $15.07 | 424902 |
| 2025-01-10 | 22.60 | $14.96 | 643813 |
| 2025-01-08 | 21.90 | $15.04 | 453325 |
| 2025-01-07 | 21.22 | $15.08 | 530020 |
| 2025-01-06 | 20.70 | $15.19 | 575052 |
| 2025-01-03 | 20.31 | $15.32 | 400722 |
| 2025-01-02 | 20.19 | $15.31 | 651300 |
| 2024-12-31 | 20.05 | $15.28 | 1.7M |
| 2024-12-30 | 19.56 | $15.21 | 1.1M |
| 2024-12-27 | 19.04 | $15.26 | 763714 |
| 2024-12-26 | 18.34 | $15.21 | 925906 |
| 2024-12-24 | 17.60 | $15.24 | 541900 |
| 2024-12-23 | 16.76 | $14.99 | 1.9M |
| 2024-12-20 | 15.62 | $15.18 | 3.2M |
| 2024-12-19 | 14.59 | $15.18 | 1.5M |
| 2024-12-18 | 13.48 | $15.09 | 1.6M |
| 2024-12-17 | 12.31 | $15.33 | 1.8M |
| 2024-12-16 | 11.24 | $15.37 | 1.6M |
| 2024-12-13 | 10.21 | $16.04 | 1.4M |
| 2024-12-12 | 10.32 | $16.23 | 522412 |
| 2024-12-11 | 10.79 | $16.13 | 715200 |
| 2024-12-10 | 11.17 | $16.33 | 724540 |
| 2024-12-09 | 11.33 | $16.37 | 429238 |
| 2024-12-06 | 11.32 | $16.34 | 480811 |
| 2024-12-05 | 11.43 | $16.28 | 455100 |
| 2024-12-04 | 11.63 | $16.37 | 527502 |
| 2024-12-03 | 11.87 | $16.21 | 835061 |
| 2024-12-02 | 12.12 | $16.47 | 1.0M |
| 2024-11-29 | 11.98 | $16.34 | 285025 |
| 2024-11-27 | 12.02 | $16.28 | 678845 |
| 2024-11-26 | 12.25 | $16.00 | 470705 |
| 2024-11-25 | 12.72 | $16.02 | 991952 |
| 2024-11-22 | 13.27 | $15.85 | 610100 |
| 2024-11-21 | 13.24 | $15.56 | 1.1M |
| 2024-11-20 | 12.72 | $15.68 | 996110 |
| 2024-11-19 | 12.18 | $15.61 | 1.8M |
| 2024-11-18 | 11.61 | $16.15 | 676295 |
| 2024-11-15 | 12.20 | $16.03 | 359200 |
| 2024-11-14 | 12.77 | $16.04 | 418146 |
| 2024-11-13 | 13.44 | $15.98 | 354277 |
| 2024-11-12 | 14.09 | $15.97 | 709332 |
| 2024-11-11 | 14.78 | $16.01 | 525200 |
| 2024-11-08 | 15.44 | $16.07 | 563555 |
| 2024-11-07 | 16.23 | $15.95 | 630447 |
| 2024-11-06 | 17.06 | $15.96 | 668329 |
| 2024-11-05 | 17.94 | $15.65 | 502100 |
| 2024-11-04 | 17.10 | $15.59 | 1.0M |
| 2024-11-01 | 16.22 | $15.96 | 601500 |
| 2024-10-31 | 15.77 | $16.22 | 297505 |
| 2024-10-30 | 16.08 | $16.39 | 303600 |
| 2024-10-29 | 16.44 | $16.20 | 255722 |
| 2024-10-28 | 16.68 | $16.45 | 322512 |
| 2024-10-25 | 17.22 | $16.35 | 628500 |
| 2024-10-24 | 17.56 | $16.32 | 543000 |
| 2024-10-23 | 17.71 | $16.10 | 740600 |
| 2024-10-22 | 17.67 | $16.24 | 642578 |
| 2024-10-21 | 17.99 | $16.61 | 459000 |
| 2024-10-18 | 18.73 | $16.62 | 357811 |
| 2024-10-17 | 19.56 | $16.58 | 339400 |
| 2024-10-16 | 20.58 | $16.55 | 374833 |
| 2024-10-15 | 21.65 | $16.37 | 619935 |
| 2024-10-14 | 22.52 | $16.39 | 416344 |
| 2024-10-11 | 23.02 | $16.34 | 726933 |
| 2024-10-10 | 23.47 | $16.30 | 580304 |
| 2024-10-09 | 24.10 | $16.40 | 570000 |
| 2024-10-08 | 24.93 | $16.40 | 522750 |
| 2024-10-07 | 25.33 | $16.33 | 524918 |
| 2024-10-04 | 25.84 | $16.38 | 725737 |
| 2024-10-03 | 26.37 | $16.39 | 626500 |
| 2024-10-02 | 27.09 | $16.36 | 630100 |
| 2024-10-01 | 27.82 | $16.28 | 1.1M |
| 2024-09-30 | 28.56 | $16.31 | 932837 |
| 2024-09-27 | 29.55 | $16.35 | 856609 |
| 2024-09-26 | 30.45 | $16.11 | 721200 |
| 2024-09-25 | 30.57 | $15.90 | 837300 |
| 2024-09-24 | 30.32 | $16.00 | 575934 |
| 2024-09-23 | 30.42 | $16.02 | 624496 |
| 2024-09-20 | 30.44 | $15.95 | 561303 |
| 2024-09-19 | 30.08 | $16.00 | 807100 |
| 2024-09-18 | 29.78 | $16.09 | 755929 |
| 2024-09-17 | 29.44 | $15.93 | 1.3M |
| 2024-09-16 | 28.91 | $16.11 | 744343 |
| 2024-09-13 | 28.09 | $16.54 | 508200 |
| 2024-09-12 | 27.89 | $16.41 | 566912 |
| 2024-09-11 | 27.34 | $16.25 | 924016 |
| 2024-09-10 | 26.78 | $16.41 | 759424 |
| 2024-09-09 | 26.27 | $16.56 | 592100 |
| 2024-09-06 | 26.11 | $16.62 | 512700 |
| 2024-09-05 | 26.03 | $16.91 | 425226 |
| 2024-09-04 | 26.42 | $16.93 | 355161 |
| 2024-09-03 | 26.89 | $17.04 | 470344 |
| 2024-08-30 | 27.48 | $17.13 | 457500 |
| 2024-08-29 | 28.19 | $17.01 | 486113 |
| 2024-08-28 | 28.86 | $16.94 | 486327 |
| 2024-08-27 | 29.46 | $17.05 | 496239 |
| 2024-08-26 | 30.13 | $16.99 | 685923 |
| 2024-08-23 | 30.71 | $17.02 | 356641 |
| 2024-08-22 | 31.47 | $16.97 | 512600 |
| 2024-08-21 | 32.26 | $17.01 | 489349 |
| 2024-08-20 | 32.88 | $16.88 | 611317 |
| 2024-08-19 | 33.28 | $16.88 | 892604 |
| 2024-08-16 | 33.71 | $16.79 | 640171 |
| 2024-08-15 | 34.15 | $16.82 | 631000 |
| 2024-08-14 | 34.62 | $16.49 | 604800 |
| 2024-08-13 | 34.35 | $16.33 | 619200 |
| 2024-08-12 | 33.68 | $16.15 | 532600 |
| 2024-08-09 | 32.81 | $16.10 | 701605 |
| 2024-08-08 | 31.90 | $16.19 | 636400 |
| 2024-08-07 | 30.78 | $16.02 | 1.0M |
| 2024-08-06 | 29.59 | $16.12 | 1.2M |
| 2024-08-05 | 28.23 | $15.72 | 2.1M |
| 2024-08-02 | 26.33 | $16.51 | 1.8M |
| 2024-08-01 | 24.83 | $17.30 | 1.8M |
| 2024-07-31 | 23.86 | $18.03 | 1.1M |
| 2024-07-30 | 23.90 | $18.15 | 1.2M |
| 2024-07-29 | 24.08 | $18.36 | 821600 |
| 2024-07-26 | 24.81 | $18.41 | 720931 |
| 2024-07-25 | 25.55 | $18.11 | 1.4M |
| 2024-07-24 | 25.75 | $17.90 | 869133 |
| 2024-07-23 | 25.27 | $17.97 | 1.0M |
| 2024-07-22 | 24.79 | $17.95 | 822908 |
| 2024-07-19 | 24.22 | $17.67 | 824315 |
| 2024-07-18 | 22.80 | $17.73 | 1.1M |
| 2024-07-17 | 21.36 | $17.98 | 2.1M |
| 2024-07-16 | 20.06 | $18.27 | 985300 |
| 2024-07-15 | 19.35 | $18.51 | 534012 |
| 2024-07-12 | 18.95 | $18.55 | 591221 |
| 2024-07-11 | 18.79 | $18.60 | 553500 |
| 2024-07-10 | 18.50 | $18.61 | 423530 |
| 2024-07-09 | 18.25 | $18.57 | 641824 |
| 2024-07-08 | 17.98 | $18.73 | 836224 |
| 2024-07-05 | 17.80 | $18.74 | 678212 |
| 2024-07-03 | 17.61 | $18.79 | 389200 |
| 2024-07-02 | 17.65 | $18.79 | 439525 |
| 2024-07-01 | 17.52 | $18.68 | 549378 |
| 2024-06-28 | 17.46 | $18.81 | 721500 |
| 2024-06-27 | 17.72 | $18.82 | 684103 |
| 2024-06-26 | 17.38 | $18.61 | 581000 |
| 2024-06-25 | 16.67 | $18.67 | 461027 |
| 2024-06-24 | 16.05 | $18.86 | 469300 |
| 2024-06-21 | 15.73 | $18.90 | 530400 |
| 2024-06-20 | 15.24 | $18.99 | 532342 |
| 2024-06-18 | 15.06 | $18.92 | 304223 |
| 2024-06-17 | 14.59 | $19.01 | 732734 |
| 2024-06-14 | 14.09 | $18.93 | 536400 |
| 2024-06-13 | 13.70 | $19.45 | 513549 |
| 2024-06-12 | 14.07 | $19.50 | 427729 |
| 2024-06-11 | 14.16 | $19.54 | 490000 |
| 2024-06-10 | 14.22 | $19.62 | 464036 |
| 2024-06-07 | 14.01 | $19.75 | 379414 |
| 2024-06-06 | 13.88 | $19.53 | 853600 |
| 2024-06-05 | 13.74 | $19.72 | 462500 |
| 2024-06-04 | 13.72 | $19.62 | 358400 |
| 2024-06-03 | 13.31 | $19.67 | 800752 |
| 2024-05-31 | 12.88 | $19.52 | 778824 |
| 2024-05-30 | 12.66 | $19.49 | 793392 |
| 2024-05-29 | 12.78 | $19.46 | 647265 |
| 2024-05-28 | 12.93 | $19.23 | 377700 |
| 2024-05-24 | 13.47 | $19.18 | 337817 |
| 2024-05-23 | 13.90 | $18.95 | 378603 |
| 2024-05-22 | 14.02 | $19.05 | 579048 |
| 2024-05-21 | 14.25 | $19.22 | 653104 |
| 2024-05-20 | 14.95 | $19.36 | 474243 |
| 2024-05-17 | 15.28 | $19.37 | 414605 |
| 2024-05-16 | 15.79 | $19.38 | 437935 |
| 2024-05-15 | 16.31 | $19.24 | 591322 |
| 2024-05-14 | 16.87 | $19.47 | 673311 |
| 2024-05-13 | 17.16 | $19.30 | 609887 |
| 2024-05-10 | 17.58 | $19.32 | 480160 |
| 2024-05-09 | 17.92 | $19.20 | 547100 |
| 2024-05-08 | 17.89 | $19.13 | 353601 |
| 2024-05-07 | 17.66 | $19.18 | 529600 |
| 2024-05-06 | 17.43 | $19.20 | 576350 |
| 2024-05-03 | 17.32 | $19.30 | 602100 |
| 2024-05-02 | 17.33 | $19.29 | 585825 |
| 2024-05-01 | 17.34 | $19.50 | 731999 |
| 2024-04-30 | 17.33 | $19.16 | 987115 |
| 2024-04-29 | 17.06 | $19.87 | 495629 |
| 2024-04-26 | 17.27 | $19.83 | 402700 |
| 2024-04-25 | 17.68 | $19.67 | 330192 |
| 2024-04-24 | 18.50 | $19.69 | 364300 |
| 2024-04-23 | 19.17 | $19.64 | 744717 |
| 2024-04-22 | 20.12 | $19.60 | 497872 |
| 2024-04-19 | 21.12 | $19.74 | 509423 |
| 2024-04-18 | 22.20 | $19.48 | 360300 |
| 2024-04-17 | 22.56 | $19.43 | 243018 |
| 2024-04-16 | 22.82 | $19.29 | 417367 |
| 2024-04-15 | 22.52 | $19.23 | 415400 |
| 2024-04-12 | 22.25 | $19.27 | 357700 |
| 2024-04-11 | 21.97 | $19.48 | 609600 |
| 2024-04-10 | 22.03 | $19.43 | 500531 |
| 2024-04-09 | 22.10 | $19.48 | 392800 |
| 2024-04-08 | 22.17 | $19.52 | 659611 |
| 2024-04-05 | 22.30 | $19.45 | 324600 |
| 2024-04-04 | 22.32 | $19.32 | 333505 |
| 2024-04-03 | 22.34 | $19.42 | 493600 |
| 2024-04-02 | 22.56 | $19.49 | 688500 |
| 2024-04-01 | 22.73 | $19.32 | 662700 |
| 2024-03-28 | 23.00 | $19.66 | 769800 |
| 2024-03-27 | 23.53 | $19.50 | 499634 |
| 2024-03-26 | 23.86 | $19.41 | 511800 |
| 2024-03-25 | 24.10 | $19.37 | 787600 |
| 2024-03-22 | 24.15 | $19.26 | 274800 |
| 2024-03-21 | 23.97 | $19.35 | 419102 |
| 2024-03-20 | 23.85 | $19.28 | 358800 |
| 2024-03-19 | 23.38 | $19.17 | 459377 |
| 2024-03-18 | 22.65 | $19.03 | 673346 |
| 2024-03-15 | 21.96 | $19.20 | 686400 |
| 2024-03-14 | 21.34 | $19.10 | 781134 |
| 2024-03-13 | 20.64 | $19.70 | 998139 |
| 2024-03-12 | 20.95 | $19.93 | 547000 |
| 2024-03-11 | 21.55 | $19.87 | 612399 |
| 2024-03-08 | 22.12 | $19.72 | 528700 |
| 2024-03-07 | 22.51 | $19.73 | 555300 |
| 2024-03-06 | 22.76 | $19.66 | 675982 |
| 2024-03-05 | 22.90 | $19.49 | 448300 |
| 2024-03-04 | 22.64 | $19.52 | 774402 |
| 2024-03-01 | 22.41 | $19.67 | 819505 |
| 2024-02-29 | 22.35 | $19.95 | 598038 |
| 2024-02-28 | 22.53 | $19.73 | 475073 |
| 2024-02-27 | 22.72 | $19.98 | 509800 |
| 2024-02-26 | 23.05 | $19.93 | 717828 |
| 2024-02-23 | 23.50 | $20.15 | 802800 |
| 2024-02-22 | 24.37 | $20.14 | 510928 |
| 2024-02-21 | 24.76 | $19.96 | 511400 |
| 2024-02-20 | 25.09 | $20.11 | 550522 |
| 2024-02-16 | 25.71 | $20.23 | 1.2M |
| 2024-02-15 | 26.36 | $20.09 | 1.3M |
| 2024-02-14 | 26.89 | $19.93 | 771717 |
| 2024-02-13 | 26.99 | $19.84 | 545700 |
| 2024-02-12 | 27.04 | $20.06 | 514433 |
| 2024-02-09 | 27.10 | $19.73 | 577250 |
| 2024-02-08 | 26.39 | $19.68 | 841644 |
| 2024-02-07 | 25.73 | $19.60 | 790132 |
| 2024-02-06 | 25.03 | $19.65 | 745459 |
| 2024-02-05 | 23.97 | $19.52 | 981500 |
| 2024-02-02 | 22.84 | $19.71 | 1.6M |
| 2024-02-01 | 21.68 | $19.52 | 4.3M |
| 2024-01-31 | 20.45 | $21.18 | 794200 |
| 2024-01-30 | 20.99 | $21.48 | 333400 |
| 2024-01-29 | 20.91 | $21.39 | 630713 |
| 2024-01-26 | 20.84 | $21.54 | 410351 |
| 2024-01-25 | 20.40 | $21.49 | 408725 |
| 2024-01-24 | 20.03 | $21.38 | 386209 |
| 2024-01-23 | 19.55 | $21.51 | 404426 |
| 2024-01-22 | 19.20 | $21.41 | 544166 |
| 2024-01-19 | 18.71 | $21.37 | 508515 |
| 2024-01-18 | 18.36 | $21.34 | 566000 |
| 2024-01-17 | 18.07 | $21.36 | 1.0M |
| 2024-01-16 | 17.84 | $21.14 | 496215 |
| 2024-01-12 | 17.78 | $21.26 | 480200 |
| 2024-01-11 | 17.25 | $21.18 | 582982 |
| 2024-01-10 | 16.88 | $21.22 | 582418 |
| 2024-01-09 | 16.15 | $21.00 | 536202 |
| 2024-01-08 | 15.75 | $20.99 | 720519 |
| 2024-01-05 | 15.40 | $20.91 | 565900 |
| 2024-01-04 | 14.85 | $21.01 | 894410 |
| 2024-01-03 | 14.29 | $20.47 | 496940 |
| 2024-01-02 | 14.69 | $20.40 | 1.1M |
| 2023-12-29 | 15.11 | $20.42 | 754500 |
| 2023-12-28 | 15.08 | $20.73 | 499500 |
| 2023-12-27 | 14.42 | $20.65 | 546800 |
| 2023-12-26 | 13.90 | $20.53 | 407364 |
| 2023-12-22 | 13.46 | $20.43 | 452200 |
| 2023-12-21 | 13.17 | $20.32 | 569482 |
| 2023-12-20 | 13.28 | $20.21 | 492007 |
| 2023-12-19 | 13.14 | $20.28 | 471700 |
| 2023-12-18 | 13.23 | $20.30 | 640987 |
| 2023-12-15 | 13.34 | $20.15 | 803400 |
| 2023-12-14 | 13.64 | $20.11 | 1.1M |
| 2023-12-13 | 13.85 | $20.60 | 781831 |
| 2023-12-12 | 13.24 | $20.46 | 611256 |
| 2023-12-11 | 12.77 | $20.40 | 455531 |
| 2023-12-08 | 12.36 | $20.37 | 663126 |
| 2023-12-07 | 12.03 | $20.22 | 690158 |
| 2023-12-06 | 12.10 | $20.01 | 562822 |
| 2023-12-05 | 12.44 | $19.99 | 778200 |
| 2023-12-04 | 12.87 | $20.07 | 962440 |
| 2023-12-01 | 12.96 | $20.00 | 1.0M |
| 2023-11-30 | 13.14 | $20.00 | 975207 |
| 2023-11-29 | 13.36 | $19.90 | 845468 |
| 2023-11-28 | 13.58 | $20.02 | 961938 |
| 2023-11-27 | 13.71 | $20.03 | 1.5M |
| 2023-11-24 | 13.84 | $20.02 | 1.0M |
| 2023-11-22 | 13.87 | $19.94 | 962735 |
| 2023-11-21 | 14.15 | $19.78 | 497603 |
| 2023-11-20 | 14.56 | $19.87 | 606311 |
| 2023-11-17 | 14.80 | $19.92 | 819250 |
| 2023-11-16 | 15.06 | $19.84 | 595600 |
| 2023-11-15 | 15.45 | $19.93 | 594200 |
| 2023-11-14 | 15.90 | $19.86 | 1.0M |
| 2023-11-13 | 16.05 | $19.84 | 433023 |
| 2023-11-10 | 16.74 | $19.73 | 378518 |
| 2023-11-09 | 17.60 | $19.59 | 312400 |
| 2023-11-08 | 18.43 | $19.53 | 322136 |
| 2023-11-07 | 19.02 | $19.51 | 569100 |
| 2023-11-06 | 19.64 | $19.61 | 658000 |
| 2023-11-03 | 20.41 | $19.75 | 713009 |
| 2023-11-02 | 21.37 | $19.48 | 581106 |
| 2023-11-01 | 21.73 | $19.21 | 578700 |
| 2023-10-31 | 21.87 | $19.00 | 409700 |
| 2023-10-30 | 21.76 | $18.91 | 502819 |
| 2023-10-27 | 21.16 | $18.67 | 329726 |
| 2023-10-26 | 20.49 | $18.90 | 305943 |
| 2023-10-25 | 20.01 | $18.84 | 256682 |
| 2023-10-24 | 19.39 | $19.02 | 296800 |
| 2023-10-23 | 18.91 | $18.91 | 391333 |
| 2023-10-20 | 18.19 | $18.90 | 587734 |
| 2023-10-19 | 17.53 | $19.15 | 387800 |
| 2023-10-18 | 17.13 | $19.45 | 416820 |
| 2023-10-17 | 17.05 | $19.76 | 374258 |
| 2023-10-16 | 17.29 | $19.88 | 430461 |
| 2023-10-13 | 17.54 | $19.50 | 593158 |
| 2023-10-12 | 17.20 | $19.31 | 1.2M |
| 2023-10-11 | 16.85 | $19.82 | 466308 |
| 2023-10-10 | 17.10 | $19.51 | 392837 |
| 2023-10-09 | 17.15 | $19.42 | 359281 |
| 2023-10-06 | 16.83 | $19.10 | 591145 |
| 2023-10-05 | 16.00 | $18.87 | 519000 |
| 2023-10-04 | 14.55 | $18.86 | 1.1M |
| 2023-10-03 | 13.02 | $19.11 | 1.1M |
| 2023-10-02 | 11.75 | $19.56 | 937329 |
| 2023-09-29 | 11.24 | $20.12 | 765000 |
| 2023-09-28 | 11.64 | $19.98 | 486900 |
| 2023-09-27 | 11.56 | $19.86 | 809800 |
| 2023-09-26 | 11.48 | $19.86 | 427767 |
| 2023-09-25 | 11.54 | $20.13 | 429100 |
| 2023-09-22 | 11.89 | $20.06 | 615477 |
| 2023-09-21 | 12.13 | $19.96 | 381736 |
| 2023-09-20 | 12.39 | $20.26 | 462891 |
| 2023-09-19 | 12.77 | $20.31 | 402388 |
| 2023-09-18 | 13.24 | $20.33 | 364898 |
| 2023-09-15 | 13.84 | $20.16 | 595191 |
| 2023-09-14 | 14.33 | $19.86 | 691141 |
| 2023-09-13 | 15.01 | $20.57 | 816611 |
| 2023-09-12 | 14.50 | $20.44 | 1.1M |
| 2023-09-11 | 14.21 | $20.41 | 1.1M |
| 2023-09-08 | 13.99 | $20.20 | 352275 |
| 2023-09-07 | 14.38 | $20.01 | 426700 |
| 2023-09-06 | 15.09 | $19.82 | 389257 |
| 2023-09-05 | 15.66 | $19.99 | 535245 |
| 2023-09-01 | 16.13 | $20.18 | 387200 |
| 2023-08-31 | 16.09 | $20.06 | 631491 |
| 2023-08-30 | 16.20 | $20.02 | 478375 |
| 2023-08-29 | 16.64 | $19.90 | 320900 |
| 2023-08-28 | 17.50 | $19.76 | 417900 |
| 2023-08-25 | 18.07 | $19.60 | 466900 |
| 2023-08-24 | 18.07 | $19.49 | 348734 |
| 2023-08-23 | 18.03 | $19.49 | 478316 |
| 2023-08-22 | 17.71 | $19.31 | 446654 |
| 2023-08-21 | 17.37 | $19.61 | 356188 |
| 2023-08-18 | 17.44 | $19.59 | 482200 |
| 2023-08-17 | 17.52 | $19.50 | 424932 |
| 2023-08-16 | 17.67 | $19.70 | 359417 |
| 2023-08-15 | 18.03 | $19.71 | 367100 |
| 2023-08-14 | 18.78 | $19.94 | 614100 |
| 2023-08-11 | 19.41 | $19.94 | 457300 |
| 2023-08-10 | 20.00 | $20.04 | 394600 |
| 2023-08-09 | 20.32 | $20.03 | 425024 |
| 2023-08-08 | 20.66 | $20.29 | 353600 |
| 2023-08-07 | 20.90 | $20.29 | 389710 |
| 2023-08-04 | 21.09 | $20.12 | 537000 |
| 2023-08-03 | 21.54 | $20.00 | 497700 |
| 2023-08-02 | 21.85 | $20.46 | 280549 |
| 2023-08-01 | 21.18 | $20.50 | 299700 |
| 2023-07-31 | 20.30 | $20.41 | 623934 |
| 2023-07-28 | 19.38 | $20.40 | 448131 |
| 2023-07-27 | 18.66 | $20.27 | 388812 |
| 2023-07-26 | 17.90 | $20.47 | 709900 |
| 2023-07-25 | 17.10 | $20.14 | 823624 |
| 2023-07-24 | 16.46 | $20.30 | 1.1M |
| 2023-07-21 | 15.84 | $20.07 | 443840 |
| 2023-07-20 | 15.40 | $20.13 | 738914 |
| 2023-07-19 | 14.94 | $20.17 | 550996 |
| 2023-07-18 | 14.12 | $20.22 | 516909 |
| 2023-07-17 | 13.25 | $20.00 | 614446 |
| 2023-07-14 | 12.84 | $19.79 | 475891 |
| 2023-07-13 | 12.71 | $19.81 | 593838 |
| 2023-07-12 | 12.60 | $19.73 | 529724 |
| 2023-07-11 | 12.39 | $19.65 | 376100 |
| 2023-07-10 | 12.37 | $19.65 | 302624 |
| 2023-07-07 | 12.35 | $19.64 | 301731 |
| 2023-07-06 | 12.44 | $19.47 | 291290 |
| 2023-07-05 | 12.83 | $19.57 | 437592 |
| 2023-07-03 | 12.83 | $19.55 | 463500 |
| 2023-06-30 | 12.80 | $19.43 | 749300 |
| 2023-06-29 | 12.78 | $19.46 | 413712 |
| 2023-06-28 | 13.03 | $19.16 | 446124 |
| 2023-06-27 | 13.61 | $18.82 | 426100 |
| 2023-06-26 | 13.71 | $18.73 | 215341 |
| 2023-06-23 | 13.53 | $18.67 | 416100 |
| 2023-06-22 | 13.35 | $18.96 | 303551 |
| 2023-06-21 | 13.66 | $19.21 | 300875 |
| 2023-06-20 | 14.23 | $19.19 | 410962 |
| 2023-06-16 | 14.97 | $19.23 | 551039 |
| 2023-06-15 | 15.64 | $19.30 | 462394 |
| 2023-06-14 | 16.34 | $19.31 | 652637 |
| 2023-06-13 | 16.99 | $19.99 | 687719 |
| 2023-06-12 | 16.31 | $19.92 | 533607 |
| 2023-06-09 | 15.74 | $19.68 | 389949 |
| 2023-06-08 | 15.42 | $19.70 | 410100 |
| 2023-06-07 | 15.09 | $19.64 | 489872 |
| 2023-06-06 | 14.75 | $19.41 | 569233 |
| 2023-06-05 | 14.72 | $19.05 | 348400 |
| 2023-06-02 | 15.43 | $18.72 | 299339 |
| 2023-06-01 | 15.86 | $18.73 | 499000 |
| 2023-05-31 | 16.08 | $18.71 | 333128 |
| 2023-05-30 | 16.24 | $18.64 | 312031 |
| 2023-05-26 | 16.68 | $18.70 | 248800 |
| 2023-05-25 | 17.10 | $18.52 | 278204 |
| 2023-05-24 | 17.18 | $18.52 | 287903 |
| 2023-05-23 | 17.26 | $18.76 | 254800 |
| 2023-05-22 | 17.90 | $18.73 | 254345 |
| 2023-05-19 | 18.37 | $18.75 | 217700 |
| 2023-05-18 | 19.04 | $18.69 | 215142 |
| 2023-05-17 | 19.32 | $18.47 | 388200 |
| 2023-05-16 | 19.16 | $18.24 | 261100 |
| 2023-05-15 | 18.90 | $18.45 | 236116 |
| 2023-05-12 | 18.82 | $18.35 | 290301 |
| 2023-05-11 | 18.70 | $18.38 | 270842 |
| 2023-05-10 | 18.62 | $18.59 | 287220 |
| 2023-05-09 | 18.60 | $18.35 | 336900 |
| 2023-05-08 | 18.27 | $18.43 | 353915 |
| 2023-05-05 | 17.92 | $18.04 | 509836 |
| 2023-05-04 | 17.31 | $18.00 | 692300 |
| 2023-05-03 | 16.67 | $18.48 | 365400 |
| 2023-05-02 | 16.54 | $18.47 | 366649 |
| 2023-05-01 | 16.40 | $18.77 | 268025 |
| 2023-04-28 | 17.09 | $18.88 | 323905 |
| 2023-04-27 | 17.94 | $18.85 | 378652 |
| 2023-04-26 | 18.55 | $18.52 | 329848 |
| 2023-04-25 | 18.78 | $18.52 | 220153 |
| 2023-04-24 | 19.18 | $18.82 | 243500 |
| 2023-04-21 | 19.83 | $18.75 | 282600 |
| 2023-04-20 | 20.24 | $18.68 | 310600 |
| 2023-04-19 | 20.69 | $18.82 | 301768 |
| 2023-04-18 | 21.22 | $18.65 | 442400 |
| 2023-04-17 | 21.78 | $18.96 | 310200 |
| 2023-04-14 | 22.45 | $18.82 | 473423 |
| 2023-04-13 | 23.18 | $19.04 | 504700 |
| 2023-04-12 | 23.84 | $18.44 | 335000 |
| 2023-04-11 | 23.64 | $18.37 | 387341 |
| 2023-04-10 | 23.27 | $18.28 | 567357 |
| 2023-04-06 | 22.88 | $18.44 | 309651 |
| 2023-04-05 | 22.76 | $18.33 | 707852 |
| 2023-04-04 | 22.63 | $18.54 | 503900 |
| 2023-04-03 | 22.82 | $18.89 | 765700 |
| 2023-03-31 | 23.38 | $18.77 | 584008 |
| 2023-03-30 | 23.45 | $18.57 | 355140 |
| 2023-03-29 | 23.36 | $18.58 | 301744 |
| 2023-03-28 | 23.09 | $18.45 | 401900 |
| 2023-03-27 | 22.71 | $18.44 | 331609 |
| 2023-03-24 | 22.28 | $18.31 | 401544 |
| 2023-03-23 | 21.50 | $18.03 | 323225 |
| 2023-03-22 | 20.83 | $18.11 | 448908 |
| 2023-03-21 | 20.24 | $18.64 | 478400 |
| 2023-03-20 | 19.75 | $17.98 | 638930 |
| 2023-03-17 | 18.84 | $17.85 | 1.5M |
| 2023-03-16 | 17.38 | $18.21 | 928188 |
| 2023-03-15 | 15.90 | $18.22 | 1.0M |
| 2023-03-14 | 14.12 | $18.27 | 882794 |
| 2023-03-13 | 12.48 | $18.40 | 1.4M |
| 2023-03-10 | 10.75 | $18.52 | 1.4M |
| 2023-03-09 | 9.26 | $19.36 | 909239 |
| 2023-03-08 | 8.57 | $20.10 | 385735 |
| 2023-03-07 | 8.81 | $20.11 | 450839 |
| 2023-03-06 | 9.16 | $20.43 | 477205 |
| 2023-03-03 | 9.28 | $20.35 | 388289 |
| 2023-03-02 | 9.56 | $20.21 | 284960 |
| 2023-03-01 | 10.04 | $20.22 | 541739 |
| 2023-02-28 | 10.51 | $20.32 | 649783 |
| 2023-02-27 | 11.03 | $20.34 | 579538 |
| 2023-02-24 | 11.25 | $20.17 | 380700 |
| 2023-02-23 | 11.72 | $20.22 | 326200 |
| 2023-02-22 | 12.14 | $20.06 | 418137 |
| 2023-02-21 | 12.32 | $19.98 | 890626 |
| 2023-02-17 | 12.51 | $20.54 | 591100 |
| 2023-02-16 | 13.13 | $20.20 | 345918 |
| 2023-02-15 | 13.44 | $20.11 | 418109 |
| 2023-02-14 | 13.46 | $20.18 | 455133 |
| 2023-02-13 | 13.65 | $20.12 | 460930 |
| 2023-02-10 | 13.53 | $19.91 | 552114 |
| 2023-02-09 | 13.31 | $19.58 | 918013 |
| 2023-02-08 | 12.94 | $19.93 | 1.1M |
| 2023-02-07 | 12.94 | $20.51 | 968617 |
| 2023-02-06 | 13.50 | $20.26 | 446520 |
| 2023-02-03 | 13.83 | $20.34 | 545600 |
| 2023-02-02 | 14.38 | $20.43 | 457800 |
| 2023-02-01 | 15.12 | $20.38 | 607809 |
| 2023-01-31 | 15.73 | $20.01 | 485503 |
| 2023-01-30 | 15.82 | $19.89 | 538210 |
| 2023-01-27 | 15.92 | $20.30 | 886006 |
| 2023-01-26 | 16.34 | $20.09 | 839655 |
| 2023-01-25 | 16.05 | $19.95 | 2.1M |
| 2023-01-24 | 15.75 | $20.32 | 2.3M |
| 2023-01-23 | 15.89 | $21.13 | 525149 |
| 2023-01-20 | 16.26 | $21.06 | 502815 |
| 2023-01-19 | 16.96 | $20.94 | 208600 |
| 2023-01-18 | 17.45 | $21.12 | 272370 |
| 2023-01-17 | 17.64 | $21.27 | 319971 |
| 2023-01-13 | 17.43 | $21.30 | 166293 |
| 2023-01-12 | 17.26 | $21.45 | 366733 |
| 2023-01-11 | 16.87 | $21.39 | 362739 |
| 2023-01-10 | 16.54 | $21.21 | 307851 |
| 2023-01-09 | 16.19 | $21.30 | 263118 |
| 2023-01-06 | 15.91 | $21.21 | 309987 |
| 2023-01-05 | 15.61 | $21.15 | 202267 |
| 2023-01-04 | 15.48 | $21.15 | 494235 |
| 2023-01-03 | 15.35 | $20.94 | 345233 |
| 2022-12-30 | 15.51 | $20.61 | 481673 |
| 2022-12-29 | 15.68 | $20.79 | 359633 |
| 2022-12-28 | 16.12 | $20.52 | 328868 |
| 2022-12-27 | 16.76 | $20.61 | 312001 |
| 2022-12-23 | 17.38 | $20.55 | 235764 |
| 2022-12-22 | 18.12 | $20.31 | 362233 |
| 2022-12-21 | 18.88 | $20.10 | 740978 |
| 2022-12-20 | 19.84 | $20.31 | 333117 |
| 2022-12-19 | 20.44 | $19.95 | 284667 |
| 2022-12-16 | 20.84 | $20.16 | 1.0M |
| 2022-12-15 | 21.47 | $20.34 | 402645 |
| 2022-12-14 | 22.40 | $20.40 | 527313 |
| 2022-12-13 | 23.44 | $21.39 | 552023 |
| 2022-12-12 | 23.21 | $21.18 | 210000 |
| 2022-12-09 | 23.34 | $21.12 | 252205 |
| 2022-12-08 | 23.48 | $20.91 | 241800 |
| 2022-12-07 | 23.93 | $20.91 | 380021 |
| 2022-12-06 | 24.40 | $20.94 | 269767 |
| 2022-12-05 | 24.90 | $21.24 | 311133 |
| 2022-12-02 | 24.85 | $21.48 | 331946 |
| 2022-12-01 | 24.79 | $21.57 | 314633 |
| 2022-11-30 | 24.29 | $21.54 | 285211 |
| 2022-11-29 | 23.85 | $21.30 | 275433 |
| 2022-11-28 | 23.58 | $21.18 | 334403 |
| 2022-11-25 | 23.30 | $21.48 | 78943 |
| 2022-11-23 | 22.62 | $21.42 | 219213 |
| 2022-11-22 | 21.82 | $21.60 | 343833 |
| 2022-11-21 | 21.04 | $21.45 | 302771 |
| 2022-11-18 | 20.32 | $21.42 | 206667 |
| 2022-11-17 | 19.56 | $21.30 | 269967 |
| 2022-11-16 | 18.87 | $21.30 | 635807 |
| 2022-11-15 | 18.15 | $20.88 | 375133 |
| 2022-11-14 | 17.79 | $19.86 | 170233 |
| 2022-11-11 | 18.49 | $19.98 | 144500 |
| 2022-11-10 | 19.06 | $19.86 | 242267 |
| 2022-11-09 | 19.65 | $19.77 | 290904 |
| 2022-11-08 | 20.28 | $20.16 | 170614 |
| 2022-11-07 | 20.51 | $20.43 | 288433 |
| 2022-11-04 | 20.47 | $20.28 | 261442 |
| 2022-11-03 | 20.41 | $19.95 | 174039 |
| 2022-11-02 | 21.13 | $19.80 | 161500 |
| 2022-11-01 | 21.73 | $19.98 | 118067 |
| 2022-10-31 | 22.20 | $19.80 | 163300 |
| 2022-10-28 | 22.83 | $19.95 | 140117 |
| 2022-10-27 | 23.51 | $19.68 | 147412 |
| 2022-10-26 | 24.30 | $19.68 | 193567 |
| 2022-10-25 | 25.03 | $19.83 | 273133 |
| 2022-10-24 | 25.88 | $19.14 | 223946 |
| 2022-10-21 | 26.79 | $18.72 | 177902 |
| 2022-10-20 | 27.30 | $18.75 | 178077 |
| 2022-10-19 | 28.01 | $18.84 | 144472 |
| 2022-10-18 | 28.76 | $19.05 | 223705 |
| 2022-10-17 | 29.79 | $19.02 | 255048 |
| 2022-10-14 | 30.69 | $18.72 | 258749 |
| 2022-10-13 | 31.23 | $18.66 | 324600 |
| 2022-10-12 | 31.55 | $18.24 | 225833 |
| 2022-10-11 | 31.27 | $18.15 | 330200 |
| 2022-10-10 | 30.95 | $18.03 | 180967 |
| 2022-10-07 | 30.78 | $18.42 | 163633 |
| 2022-10-06 | 30.86 | $18.63 | 180948 |
| 2022-10-05 | 31.15 | $18.93 | 224633 |
| 2022-10-04 | 31.50 | $19.35 | 339367 |
| 2022-10-03 | 31.88 | $18.18 | 393733 |
| 2022-09-30 | 30.69 | $18.00 | 386538 |
| 2022-09-29 | 29.69 | $17.82 | 421867 |
| 2022-09-28 | 28.15 | $18.33 | 282000 |
| 2022-09-27 | 26.67 | $18.03 | 383067 |
| 2022-09-26 | 25.14 | $17.85 | 692200 |
| 2022-09-23 | 23.33 | $18.24 | 356845 |
| 2022-09-22 | 21.65 | $18.78 | 264181 |
| 2022-09-21 | 20.27 | $19.38 | 214204 |
| 2022-09-20 | 19.34 | $19.38 | 178532 |
| 2022-09-19 | 18.38 | $19.68 | 182280 |
| 2022-09-16 | 17.50 | $19.77 | 396033 |
| 2022-09-15 | 16.72 | $20.04 | 280100 |
| 2022-09-14 | 15.99 | $19.65 | 305905 |
| 2022-09-13 | 14.85 | $20.25 | 363772 |
| 2022-09-12 | 14.53 | $20.76 | 296278 |
| 2022-09-09 | 14.92 | $20.79 | 232233 |
| 2022-09-08 | 15.26 | $20.58 | 214800 |
| 2022-09-07 | 15.09 | $20.49 | 137507 |
| 2022-09-06 | 14.54 | $20.25 | 232600 |
| 2022-09-02 | 13.96 | $20.46 | 180134 |
| 2022-09-01 | 13.68 | $20.40 | 196767 |
| 2022-08-31 | 13.39 | $20.76 | 204993 |
| 2022-08-30 | 13.67 | $20.76 | 177054 |
| 2022-08-29 | 14.04 | $21.03 | 155152 |
| 2022-08-26 | 14.73 | $21.06 | 170382 |
| 2022-08-25 | 15.20 | $21.27 | 124446 |
| 2022-08-24 | 15.75 | $21.18 | 176706 |
| 2022-08-23 | 16.44 | $21.03 | 268746 |
| 2022-08-22 | 17.22 | $20.91 | 273511 |
| 2022-08-19 | 18.04 | $21.18 | 137100 |
| 2022-08-18 | 18.45 | $21.45 | 159514 |
| 2022-08-17 | 18.65 | $21.27 | 195203 |
| 2022-08-16 | 18.86 | $21.57 | 164521 |
| 2022-08-15 | 18.57 | $21.60 | 211401 |
| 2022-08-12 | 18.26 | $21.66 | 295870 |
| 2022-08-11 | 18.01 | $21.45 | 504537 |
| 2022-08-10 | 17.93 | $21.33 | 360841 |
| 2022-08-09 | 17.97 | $21.15 | 231000 |
| 2022-08-08 | 18.22 | $21.21 | 297527 |
| 2022-08-05 | 18.17 | $21.21 | 225311 |
| 2022-08-04 | 18.35 | $21.03 | 251747 |
| 2022-08-03 | 18.54 | $21.39 | 186276 |
| 2022-08-02 | 18.32 | $21.18 | 180200 |
| 2022-08-01 | 18.23 | $21.33 | 267643 |
| 2022-07-29 | 18.14 | $21.12 | 272267 |
| 2022-07-28 | 18.30 | $20.88 | 238835 |
| 2022-07-27 | 18.82 | $20.55 | 217519 |
| 2022-07-26 | 19.80 | $20.40 | 144210 |
| 2022-07-25 | 20.61 | $20.22 | 235600 |
| 2022-07-22 | 21.55 | $20.46 | 168772 |
| 2022-07-21 | 22.58 | $20.49 | 174229 |
| 2022-07-20 | 23.61 | $20.43 | 222200 |
| 2022-07-19 | 24.82 | $20.34 | 237150 |
| 2022-07-18 | 25.92 | $19.95 | 306081 |
| 2022-07-15 | 26.75 | $19.98 | 193110 |
| 2022-07-14 | 27.39 | $19.77 | 225850 |
| 2022-07-13 | 27.87 | $20.04 | 151889 |
| 2022-07-12 | 28.78 | $20.13 | 165667 |
| 2022-07-11 | 29.92 | $20.16 | 120133 |
| 2022-07-08 | 31.21 | $20.31 | 148303 |
| 2022-07-07 | 32.56 | $20.19 | 194886 |
| 2022-07-06 | 33.82 | $19.95 | 143900 |
| 2022-07-05 | 35.15 | $20.13 | 321616 |
| 2022-07-01 | 36.54 | $20.10 | 503600 |
| 2022-06-30 | 37.57 | $19.65 | 359627 |
| 2022-06-29 | 37.99 | $19.44 | 317224 |
| 2022-06-28 | 38.53 | $19.59 | 235767 |
| 2022-06-27 | 39.23 | $19.53 | 165900 |
| 2022-06-24 | 39.59 | $19.32 | 264263 |
| 2022-06-23 | 39.59 | $18.96 | 223083 |
| 2022-06-22 | 39.43 | $19.17 | 321196 |
| 2022-06-21 | 39.17 | $19.08 | 501307 |
| 2022-06-17 | 38.93 | $18.81 | 2.0M |
| 2022-06-16 | 37.90 | $18.69 | 865783 |
| 2022-06-15 | 36.83 | $19.35 | 734109 |
| 2022-06-14 | 35.99 | $19.17 | 858139 |
| 2022-06-13 | 34.89 | $19.65 | 882767 |
| 2022-06-10 | 34.15 | $20.85 | 781259 |
| 2022-06-09 | 33.90 | $20.58 | 224392 |
| 2022-06-08 | 33.92 | $20.91 | 325143 |
| 2022-06-07 | 34.26 | $21.24 | 157839 |
| 2022-06-06 | 34.86 | $21.27 | 361167 |
| 2022-06-03 | 35.49 | $20.97 | 201502 |
| 2022-06-02 | 35.70 | $21.15 | 207803 |
| 2022-06-01 | 35.92 | $21.12 | 321603 |
| 2022-05-31 | 36.15 | $20.82 | 260248 |
| 2022-05-27 | 36.02 | $21.06 | 224941 |
| 2022-05-26 | 35.89 | $20.73 | 184513 |
| 2022-05-25 | 35.31 | $20.43 | 408100 |
| 2022-05-24 | 34.21 | $20.22 | 655713 |
| 2022-05-23 | 32.82 | $20.46 | 361844 |
| 2022-05-20 | 31.56 | $20.16 | 616743 |
| 2022-05-19 | 30.24 | $20.64 | 356600 |
| 2022-05-18 | 29.30 | $20.85 | 272708 |
| 2022-05-17 | 28.50 | $21.45 | 382267 |
| 2022-05-16 | 28.06 | $21.27 | 465868 |
| 2022-05-13 | 27.09 | $21.15 | 887039 |
| 2022-05-12 | 26.08 | $20.82 | 940157 |
| 2022-05-11 | 24.65 | $21.06 | 283967 |
| 2022-05-10 | 23.57 | $21.18 | 384868 |
| 2022-05-09 | 22.44 | $21.12 | 512933 |
| 2022-05-06 | 21.28 | $21.84 | 260233 |
| 2022-05-05 | 20.61 | $21.69 | 282291 |
| 2022-05-04 | 19.90 | $22.17 | 269435 |
| 2022-05-03 | 19.58 | $21.75 | 329900 |
| 2022-05-02 | 18.44 | $21.12 | 639809 |
| 2022-04-29 | 16.73 | $21.48 | 338057 |
| 2022-04-28 | 15.64 | $21.81 | 461700 |
| 2022-04-27 | 14.73 | $21.72 | 562833 |
| 2022-04-26 | 13.86 | $21.78 | 227319 |
| 2022-04-25 | 13.09 | $22.38 | 275232 |
| 2022-04-22 | 12.76 | $22.41 | 531633 |
| 2022-04-21 | 13.18 | $22.50 | 209746 |
| 2022-04-20 | 13.77 | $22.71 | 241347 |
| 2022-04-19 | 14.18 | $22.56 | 246185 |
| 2022-04-18 | 14.87 | $22.56 | 224233 |
| 2022-04-14 | 15.65 | $22.26 | 161467 |
| 2022-04-13 | 15.96 | $22.38 | 172505 |
| 2022-04-12 | 16.10 | $22.20 | 238767 |
| 2022-04-11 | 16.24 | $22.26 | 475871 |
| 2022-04-08 | 16.22 | $22.32 | 202809 |
| 2022-04-07 | 16.26 | $22.17 | 433967 |
| 2022-04-06 | 16.22 | $22.20 | 235050 |
| 2022-04-05 | 16.56 | $22.29 | 183072 |
| 2022-04-04 | 17.04 | $22.29 | 298204 |
| 2022-04-01 | 17.61 | $22.44 | 349771 |
| 2022-03-31 | 18.20 | $22.11 | 410181 |
| 2022-03-30 | 18.47 | $22.17 | 218645 |
| 2022-03-29 | 18.81 | $22.23 | 365133 |
| 2022-03-28 | 19.28 | $22.20 | 148102 |
| 2022-03-25 | 19.59 | $22.17 | 220051 |
| 2022-03-24 | 19.85 | $22.02 | 174994 |
| 2022-03-23 | 20.00 | $22.08 | 241242 |
| 2022-03-22 | 20.29 | $22.17 | 161838 |
| 2022-03-21 | 20.47 | $22.05 | 290745 |
| 2022-03-18 | 20.60 | $21.81 | 856008 |
| 2022-03-17 | 20.55 | $22.02 | 290767 |
| 2022-03-16 | 20.43 | $21.72 | 266700 |
| 2022-03-15 | 19.73 | $21.54 | 290233 |
| 2022-03-14 | 18.82 | $21.51 | 359808 |
| 2022-03-11 | 17.87 | $21.93 | 390833 |
| 2022-03-10 | 17.20 | $21.90 | 281000 |
| 2022-03-09 | 16.59 | $22.17 | 352000 |
| 2022-03-08 | 16.32 | $22.02 | 404067 |
| 2022-03-07 | 15.48 | $21.78 | 377900 |
| 2022-03-04 | 14.67 | $22.26 | 349900 |
| 2022-03-03 | 14.36 | $22.47 | 419815 |
| 2022-03-02 | 14.20 | $22.41 | 415133 |
| 2022-03-01 | 13.97 | $22.38 | 268900 |
| 2022-02-28 | 13.49 | $22.35 | 356909 |
| 2022-02-25 | 13.09 | $22.41 | 318967 |
| 2022-02-24 | 12.64 | $22.11 | 530100 |
| 2022-02-23 | 11.63 | $22.17 | 269336 |
| 2022-02-22 | 11.53 | $22.29 | 347867 |
| 2022-02-18 | 11.53 | $22.38 | 283000 |
| 2022-02-17 | 11.54 | $22.35 | 319800 |
| 2022-02-16 | 11.68 | $22.59 | 341564 |
| 2022-02-15 | 12.07 | $22.50 | 315580 |
| 2022-02-14 | 12.20 | $22.32 | 299610 |
| 2022-02-11 | 12.34 | $22.47 | 385578 |
| 2022-02-10 | 12.77 | $22.44 | 581500 |
| 2022-02-09 | 13.28 | $22.62 | 619833 |
| 2022-02-08 | 13.96 | $22.80 | 1.2M |
| 2022-02-07 | 14.48 | $22.98 | 645448 |
| 2022-02-04 | 14.68 | $23.04 | 1.1M |
| 2022-02-03 | 15.06 | $22.77 | 423604 |
| 2022-02-02 | 15.51 | $22.80 | 294814 |
| 2022-02-01 | 16.29 | $22.74 | 252769 |
| 2022-01-31 | 17.10 | $22.59 | 180916 |
| 2022-01-28 | 17.64 | $22.26 | 400267 |
| 2022-01-27 | 17.62 | $22.20 | 286767 |
| 2022-01-26 | 17.79 | $22.23 | 397611 |
| 2022-01-25 | 17.97 | $22.32 | 428672 |
| 2022-01-24 | 18.08 | $22.08 | 592611 |
| 2022-01-21 | 17.75 | $22.29 | 389721 |
| 2022-01-20 | 18.50 | $22.65 | 245600 |
| 2022-01-19 | 18.89 | $22.89 | 277400 |
| 2022-01-18 | 19.11 | $23.01 | 279546 |
| 2022-01-14 | 18.89 | $22.95 | 252467 |
| 2022-01-13 | 18.73 | $23.13 | 376640 |
| 2022-01-12 | 18.12 | $23.25 | 578048 |
| 2022-01-11 | 17.50 | $23.10 | 665167 |
| 2022-01-10 | 17.05 | $22.86 | 479713 |
| 2022-01-07 | 16.90 | $22.74 | 319069 |
| 2022-01-06 | 17.06 | $22.62 | 232433 |
| 2022-01-05 | 17.47 | $22.47 | 288103 |
| 2022-01-04 | 17.91 | $22.56 | 183075 |
| 2022-01-03 | 18.01 | $22.59 | 429633 |
| 2021-12-31 | 18.28 | $22.38 | 307333 |
| 2021-12-30 | 18.70 | $22.38 | 260400 |
| 2021-12-29 | 19.15 | $22.53 | 306067 |
| 2021-12-28 | 19.35 | $22.56 | 400767 |
| 2021-12-27 | 19.62 | $22.62 | 367700 |
| 2021-12-23 | 19.95 | $22.50 | 399833 |
| 2021-12-22 | 20.41 | $22.08 | 337874 |
| 2021-12-21 | 21.33 | $22.05 | 318644 |
| 2021-12-20 | 22.30 | $21.81 | 305408 |
| 2021-12-17 | 22.89 | $22.02 | 1.3M |
| 2021-12-16 | 23.72 | $21.99 | 579908 |
| 2021-12-15 | 24.90 | $21.99 | 327636 |
| 2021-12-14 | 25.81 | $21.87 | 364433 |
| 2021-12-13 | 27.00 | $22.53 | 380212 |
| 2021-12-10 | 27.29 | $22.50 | 267300 |
| 2021-12-09 | 27.60 | $22.23 | 226449 |
| 2021-12-08 | 28.51 | $22.26 | 793733 |
| 2021-12-07 | 29.05 | $22.29 | 202200 |
| 2021-12-06 | 29.39 | $22.32 | 212100 |
| 2021-12-03 | 29.75 | $22.20 | 234700 |
| 2021-12-02 | 30.36 | $22.35 | 323642 |
| 2021-12-01 | 31.01 | $21.90 | 252533 |
| 2021-11-30 | 31.73 | $22.08 | 436200 |
| 2021-11-29 | 32.77 | $22.08 | 310740 |
| 2021-11-26 | 34.05 | $21.84 | 309900 |
| 2021-11-24 | 35.76 | $22.05 | 246200 |
| 2021-11-23 | 36.48 | $22.05 | 199000 |
| 2021-11-22 | 37.47 | $22.08 | 262733 |
| 2021-11-19 | 38.43 | $22.11 | 341400 |
| 2021-11-18 | 39.37 | $22.47 | 326100 |
| 2021-11-17 | 39.45 | $22.59 | 533412 |
| 2021-11-16 | 39.54 | $22.32 | 335433 |
| 2021-11-15 | 39.80 | $22.29 | 255037 |
| 2021-11-12 | 40.62 | $22.29 | 105309 |
| 2021-11-11 | 41.41 | $22.35 | 150748 |
| 2021-11-10 | 41.89 | $22.44 | 162733 |
| 2021-11-09 | 42.22 | $22.47 | 122600 |
| 2021-11-08 | 42.57 | $22.59 | 219333 |
| 2021-11-05 | 42.68 | $22.44 | 113167 |
| 2021-11-04 | 43.08 | $22.32 | 155971 |
| 2021-11-03 | 43.70 | $22.20 | 220900 |
| 2021-11-02 | 44.38 | $22.23 | 151100 |
| 2021-11-01 | 45.19 | $22.26 | 129875 |
| 2021-10-29 | 45.57 | $22.11 | 214085 |
| 2021-10-28 | 45.97 | $22.26 | 112997 |
| 2021-10-27 | 46.50 | $22.08 | 120114 |
| 2021-10-26 | 47.16 | $22.14 | 149800 |
| 2021-10-25 | 47.56 | $22.26 | 319507 |
| 2021-10-22 | 47.83 | $22.41 | 113842 |
| 2021-10-21 | 47.81 | $22.32 | 210333 |
| 2021-10-20 | 47.82 | $22.26 | 358135 |
| 2021-10-19 | 47.88 | $22.14 | 287667 |
| 2021-10-18 | 48.07 | $22.05 | 305314 |
| 2021-10-15 | 48.30 | $22.11 | 225134 |
| 2021-10-14 | 48.34 | $21.90 | 293104 |
| 2021-10-13 | 48.66 | $21.81 | 190100 |
| 2021-10-12 | 49.17 | $21.66 | 150076 |
| 2021-10-11 | 49.70 | $21.63 | 174100 |
| 2021-10-08 | 50.32 | $21.66 | 130468 |
| 2021-10-07 | 50.99 | $21.45 | 156970 |
| 2021-10-06 | 51.70 | $21.42 | 180583 |
| 2021-10-05 | 52.71 | $21.27 | 174167 |
| 2021-10-04 | 53.44 | $21.30 | 246443 |
| 2021-10-01 | 54.21 | $21.51 | 308733 |
| 2021-09-30 | 54.96 | $21.18 | 355171 |
| 2021-09-29 | 55.81 | $21.18 | 241848 |
| 2021-09-28 | 56.78 | $21.27 | 278900 |
| 2021-09-27 | 57.66 | $21.54 | 231848 |
| 2021-09-24 | 58.26 | $21.57 | 99800 |
| 2021-09-23 | 58.75 | $21.72 | 241603 |
| 2021-09-22 | 59.17 | $21.63 | 180070 |
| 2021-09-21 | 59.64 | $21.51 | 304304 |
| 2021-09-20 | 60.15 | $21.18 | 359567 |
| 2021-09-17 | 60.86 | $21.30 | 323474 |
| 2021-09-16 | 61.23 | $21.39 | 206667 |
| 2021-09-15 | 61.53 | $21.54 | 371674 |
| 2021-09-14 | 61.87 | $21.33 | 367483 |
| 2021-09-13 | 62.19 | $21.84 | 451337 |
| 2021-09-10 | 61.96 | $21.96 | 251433 |
| 2021-09-09 | 61.37 | $21.93 | 243575 |
| 2021-09-08 | 60.77 | $21.75 | 277800 |
| 2021-09-07 | 60.15 | $21.81 | 305392 |
| 2021-09-03 | 59.47 | $22.05 | 219223 |
| 2021-09-02 | 58.77 | $21.90 | 321435 |
| 2021-09-01 | 58.04 | $21.99 | 270133 |
| 2021-08-31 | 57.17 | $21.99 | 236233 |
| 2021-08-30 | 56.15 | $22.02 | 403702 |
| 2021-08-27 | 55.08 | $21.96 | 315468 |
| 2021-08-26 | 53.97 | $21.72 | 183836 |
| 2021-08-25 | 52.83 | $21.84 | 286978 |
| 2021-08-24 | 51.54 | $21.87 | 807000 |
| 2021-08-23 | 50.19 | $21.66 | 304133 |
| 2021-08-20 | 48.79 | $21.45 | 241638 |
| 2021-08-19 | 47.35 | $21.03 | 316033 |
| 2021-08-18 | 45.84 | $21.45 | 215667 |
| 2021-08-17 | 44.04 | $21.42 | 281367 |
| 2021-08-16 | 42.14 | $21.63 | 138167 |
| 2021-08-13 | 39.81 | $21.75 | 212914 |
| 2021-08-12 | 37.36 | $21.63 | 188600 |
| 2021-08-11 | 34.79 | $21.69 | 173067 |
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