Is Oxford Lane Capital Corp. (OXLC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Oxford Lane Capital Corp. (OXLC) research center and poll results.
NASDAQ : OXLC
Oxford Lane Capital Corp.
$8.885 USD
$0.12 (1.31%)
- Volume
- 748.28K
- Average Volume
- 1.02M
- Market Capitalization
- $867.18M
- P/E Ratio
- -1.48
- Dividend Yield
- 46.15%
- Price Target
- Year High
- $19.95
- Year Low
- $8.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.77
- Current Ratio
- $3.71
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.83
2026-07-20
Close Price
$8.85
Vol: 707137
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.54
Average
25.58
Maximum
40.74
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.83 | $8.85 | 707137 |
| 2026-07-17 | 8.80 | $8.77 | 1.4M |
| 2026-07-16 | 8.78 | $9.00 | 1.5M |
| 2026-07-15 | 8.77 | $9.03 | 1.0M |
| 2026-07-14 | 8.78 | $9.13 | 794500 |
| 2026-07-13 | 8.78 | $9.19 | 739946 |
| 2026-07-10 | 8.78 | $9.13 | 474000 |
| 2026-07-09 | 8.79 | $9.07 | 467400 |
| 2026-07-08 | 8.80 | $9.08 | 815735 |
| 2026-07-07 | 8.83 | $8.93 | 739812 |
| 2026-07-06 | 8.86 | $8.95 | 536505 |
| 2026-07-02 | 8.91 | $8.81 | 804341 |
| 2026-07-01 | 8.96 | $8.80 | 1.4M |
| 2026-06-30 | 9.01 | $8.76 | 685113 |
| 2026-06-29 | 9.08 | $8.81 | 705000 |
| 2026-06-26 | 9.13 | $8.76 | 769700 |
| 2026-06-25 | 9.19 | $8.50 | 820328 |
| 2026-06-24 | 9.26 | $8.44 | 1.3M |
| 2026-06-23 | 9.33 | $8.32 | 1.1M |
| 2026-06-22 | 9.40 | $8.21 | 1.3M |
| 2026-06-18 | 9.47 | $8.32 | 1.7M |
| 2026-06-17 | 9.55 | $8.37 | 3.3M |
| 2026-06-16 | 9.62 | $8.78 | 2.0M |
| 2026-06-15 | 9.68 | $9.28 | 1.1M |
| 2026-06-12 | 9.71 | $9.07 | 882685 |
| 2026-06-11 | 9.77 | $9.20 | 862900 |
| 2026-06-10 | 9.82 | $9.30 | 1.1M |
| 2026-06-09 | 9.86 | $9.36 | 913334 |
| 2026-06-08 | 9.89 | $9.54 | 776100 |
| 2026-06-05 | 9.93 | $9.64 | 1.1M |
| 2026-06-04 | 9.95 | $9.85 | 865666 |
| 2026-06-03 | 9.96 | $9.86 | 662800 |
| 2026-06-02 | 9.97 | $9.91 | 1.4M |
| 2026-06-01 | 9.98 | $9.98 | 927900 |
| 2026-05-29 | 10.00 | $9.98 | 1.2M |
| 2026-05-28 | 10.02 | $9.95 | 878596 |
| 2026-05-27 | 10.04 | $9.89 | 1.3M |
| 2026-05-26 | 10.04 | $9.83 | 750723 |
| 2026-05-22 | 10.05 | $9.63 | 1.5M |
| 2026-05-21 | 10.07 | $9.65 | 855600 |
| 2026-05-20 | 10.09 | $9.90 | 1.3M |
| 2026-05-19 | 10.09 | $9.76 | 1.6M |
| 2026-05-18 | 10.10 | $9.92 | 983600 |
| 2026-05-15 | 10.11 | $9.97 | 1.2M |
| 2026-05-14 | 10.11 | $10.32 | 1.2M |
| 2026-05-13 | 10.10 | $10.11 | 881500 |
| 2026-05-12 | 10.11 | $10.07 | 836606 |
| 2026-05-11 | 10.10 | $10.11 | 768200 |
| 2026-05-08 | 10.09 | $10.18 | 544928 |
| 2026-05-07 | 10.07 | $10.18 | 599070 |
| 2026-05-06 | 10.06 | $10.03 | 825554 |
| 2026-05-05 | 10.05 | $10.06 | 1.2M |
| 2026-05-04 | 10.03 | $10.14 | 921420 |
| 2026-05-01 | 10.01 | $10.37 | 1.1M |
| 2026-04-30 | 9.99 | $10.40 | 1.5M |
| 2026-04-29 | 9.97 | $10.18 | 908083 |
| 2026-04-28 | 9.95 | $10.08 | 910476 |
| 2026-04-27 | 9.91 | $10.03 | 860525 |
| 2026-04-24 | 9.88 | $9.99 | 486125 |
| 2026-04-23 | 9.85 | $9.90 | 693243 |
| 2026-04-22 | 9.81 | $10.05 | 522928 |
| 2026-04-21 | 9.76 | $9.98 | 830202 |
| 2026-04-20 | 9.69 | $10.10 | 1.1M |
| 2026-04-17 | 9.62 | $10.00 | 867338 |
| 2026-04-16 | 9.55 | $10.02 | 1.7M |
| 2026-04-15 | 9.46 | $10.26 | 1.8M |
| 2026-04-14 | 9.36 | $10.00 | 1.1M |
| 2026-04-13 | 9.28 | $9.79 | 724700 |
| 2026-04-10 | 9.20 | $9.75 | 869604 |
| 2026-04-09 | 9.14 | $9.98 | 544228 |
| 2026-04-08 | 9.09 | $9.87 | 613800 |
| 2026-04-07 | 9.04 | $9.71 | 854600 |
| 2026-04-06 | 8.97 | $9.79 | 841920 |
| 2026-04-02 | 8.91 | $9.86 | 1.6M |
| 2026-04-01 | 8.84 | $9.99 | 2.0M |
| 2026-03-31 | 8.75 | $9.78 | 1.6M |
| 2026-03-30 | 8.69 | $9.41 | 1.5M |
| 2026-03-27 | 8.64 | $9.42 | 2.8M |
| 2026-03-26 | 8.59 | $9.36 | 2.0M |
| 2026-03-25 | 8.55 | $9.16 | 1.4M |
| 2026-03-24 | 8.54 | $8.87 | 1.1M |
| 2026-03-23 | 8.54 | $8.71 | 1.1M |
| 2026-03-20 | 8.56 | $8.73 | 2.2M |
| 2026-03-19 | 8.58 | $8.55 | 1.6M |
| 2026-03-18 | 8.62 | $8.15 | 1.7M |
| 2026-03-17 | 8.68 | $8.25 | 1.4M |
| 2026-03-16 | 8.72 | $8.54 | 2.1M |
| 2026-03-13 | 8.79 | $8.20 | 2.1M |
| 2026-03-12 | 8.91 | $8.55 | 1.9M |
| 2026-03-11 | 9.02 | $8.85 | 2.5M |
| 2026-03-10 | 9.09 | $8.87 | 2.4M |
| 2026-03-09 | 9.20 | $8.44 | 1.5M |
| 2026-03-06 | 9.33 | $8.44 | 1.6M |
| 2026-03-05 | 9.46 | $8.52 | 1.8M |
| 2026-03-04 | 9.60 | $8.26 | 2.4M |
| 2026-03-03 | 9.74 | $8.51 | 1.5M |
| 2026-03-02 | 9.88 | $8.45 | 2.9M |
| 2026-02-27 | 10.07 | $8.39 | 2.7M |
| 2026-02-26 | 10.36 | $8.53 | 4.1M |
| 2026-02-25 | 10.64 | $8.96 | 2.4M |
| 2026-02-24 | 10.89 | $8.98 | 1.4M |
| 2026-02-23 | 11.17 | $9.04 | 1.7M |
| 2026-02-20 | 11.45 | $9.19 | 1.7M |
| 2026-02-19 | 11.73 | $9.26 | 2.3M |
| 2026-02-18 | 11.99 | $9.28 | 2.2M |
| 2026-02-17 | 12.25 | $9.20 | 6.1M |
| 2026-02-13 | 12.53 | $9.82 | 2.9M |
| 2026-02-12 | 12.78 | $10.69 | 1.6M |
| 2026-02-11 | 12.99 | $10.66 | 1.6M |
| 2026-02-10 | 13.20 | $10.34 | 3.5M |
| 2026-02-09 | 13.42 | $10.98 | 1.4M |
| 2026-02-06 | 13.60 | $11.11 | 1.9M |
| 2026-02-05 | 13.78 | $10.97 | 2.2M |
| 2026-02-04 | 13.97 | $11.35 | 2.3M |
| 2026-02-03 | 14.15 | $11.07 | 4.3M |
| 2026-02-02 | 14.36 | $11.39 | 5.0M |
| 2026-01-30 | 14.54 | $12.12 | 8.2M |
| 2026-01-29 | 14.66 | $14.26 | 884932 |
| 2026-01-28 | 14.68 | $14.10 | 601949 |
| 2026-01-27 | 14.69 | $14.02 | 1.4M |
| 2026-01-26 | 14.71 | $14.55 | 814312 |
| 2026-01-23 | 14.69 | $14.71 | 616702 |
| 2026-01-22 | 14.66 | $14.67 | 722906 |
| 2026-01-21 | 14.62 | $14.58 | 859000 |
| 2026-01-20 | 14.59 | $14.50 | 1.3M |
| 2026-01-16 | 14.55 | $14.67 | 1.1M |
| 2026-01-15 | 14.50 | $14.92 | 2.5M |
| 2026-01-14 | 14.45 | $14.87 | 1.3M |
| 2026-01-13 | 14.39 | $14.76 | 1.5M |
| 2026-01-12 | 14.34 | $14.75 | 958148 |
| 2026-01-09 | 14.30 | $14.69 | 805983 |
| 2026-01-08 | 14.27 | $14.70 | 556900 |
| 2026-01-07 | 14.26 | $14.74 | 1.1M |
| 2026-01-06 | 14.25 | $14.95 | 936801 |
| 2026-01-05 | 14.25 | $15.15 | 894400 |
| 2026-01-02 | 14.26 | $15.05 | 1.6M |
| 2025-12-31 | 14.27 | $14.64 | 2.3M |
| 2025-12-30 | 14.29 | $14.59 | 1.8M |
| 2025-12-29 | 14.31 | $14.33 | 1.2M |
| 2025-12-26 | 14.34 | $14.30 | 1.2M |
| 2025-12-24 | 14.37 | $14.25 | 890900 |
| 2025-12-23 | 14.37 | $14.00 | 1.7M |
| 2025-12-22 | 14.36 | $13.91 | 1.6M |
| 2025-12-19 | 14.33 | $13.93 | 866330 |
| 2025-12-18 | 14.28 | $13.74 | 1.1M |
| 2025-12-17 | 14.25 | $13.71 | 1.4M |
| 2025-12-16 | 14.23 | $13.91 | 1.7M |
| 2025-12-15 | 14.22 | $13.64 | 1.5M |
| 2025-12-12 | 14.25 | $13.80 | 969544 |
| 2025-12-11 | 14.30 | $13.93 | 1.6M |
| 2025-12-10 | 14.36 | $14.07 | 1.3M |
| 2025-12-09 | 14.42 | $14.55 | 773622 |
| 2025-12-08 | 14.44 | $14.59 | 1.0M |
| 2025-12-05 | 14.47 | $14.95 | 744242 |
| 2025-12-04 | 14.48 | $15.28 | 782606 |
| 2025-12-03 | 14.48 | $15.22 | 569967 |
| 2025-12-02 | 14.48 | $15.06 | 797633 |
| 2025-12-01 | 14.50 | $15.04 | 1.3M |
| 2025-11-28 | 14.52 | $14.99 | 1.2M |
| 2025-11-26 | 14.53 | $14.80 | 983010 |
| 2025-11-25 | 14.55 | $14.23 | 1.2M |
| 2025-11-24 | 14.62 | $13.94 | 1.9M |
| 2025-11-21 | 14.70 | $13.16 | 2.0M |
| 2025-11-20 | 14.82 | $13.05 | 1.8M |
| 2025-11-19 | 14.92 | $13.06 | 2.5M |
| 2025-11-18 | 15.01 | $13.26 | 2.4M |
| 2025-11-17 | 15.10 | $13.78 | 2.2M |
| 2025-11-14 | 15.14 | $14.16 | 1.6M |
| 2025-11-13 | 15.20 | $14.91 | 1.4M |
| 2025-11-12 | 15.23 | $15.15 | 970910 |
| 2025-11-11 | 15.28 | $15.21 | 702920 |
| 2025-11-10 | 15.34 | $15.05 | 848349 |
| 2025-11-07 | 15.42 | $15.13 | 1.1M |
| 2025-11-06 | 15.48 | $15.12 | 842707 |
| 2025-11-05 | 15.56 | $15.26 | 597500 |
| 2025-11-04 | 15.64 | $15.21 | 1.1M |
| 2025-11-03 | 15.72 | $15.39 | 1.1M |
| 2025-10-31 | 15.79 | $15.57 | 1.2M |
| 2025-10-30 | 15.86 | $15.19 | 811400 |
| 2025-10-29 | 15.96 | $15.24 | 878513 |
| 2025-10-28 | 16.06 | $15.57 | 703208 |
| 2025-10-27 | 16.13 | $15.60 | 941846 |
| 2025-10-24 | 16.18 | $15.46 | 997222 |
| 2025-10-23 | 16.25 | $15.12 | 751600 |
| 2025-10-22 | 16.35 | $14.87 | 1.3M |
| 2025-10-21 | 16.47 | $14.92 | 1.7M |
| 2025-10-20 | 16.59 | $14.75 | 3.0M |
| 2025-10-17 | 16.71 | $15.24 | 1.9M |
| 2025-10-16 | 16.83 | $15.58 | 2.2M |
| 2025-10-15 | 16.92 | $16.02 | 2.2M |
| 2025-10-14 | 16.99 | $16.45 | 991600 |
| 2025-10-13 | 17.04 | $16.66 | 792965 |
| 2025-10-10 | 17.09 | $16.45 | 1.3M |
| 2025-10-09 | 17.15 | $16.74 | 685600 |
| 2025-10-08 | 17.20 | $16.81 | 543807 |
| 2025-10-07 | 17.24 | $16.76 | 925200 |
| 2025-10-06 | 17.25 | $16.72 | 1.1M |
| 2025-10-03 | 17.30 | $17.03 | 603100 |
| 2025-10-02 | 17.36 | $17.24 | 630203 |
| 2025-10-01 | 17.41 | $17.16 | 1.1M |
| 2025-09-30 | 17.48 | $16.93 | 1.4M |
| 2025-09-29 | 17.55 | $16.68 | 1.9M |
| 2025-09-26 | 17.66 | $16.92 | 876500 |
| 2025-09-25 | 17.75 | $17.12 | 732694 |
| 2025-09-24 | 17.81 | $17.25 | 625157 |
| 2025-09-23 | 17.87 | $17.27 | 806642 |
| 2025-09-22 | 17.91 | $17.23 | 1.3M |
| 2025-09-19 | 17.94 | $17.48 | 914272 |
| 2025-09-18 | 17.94 | $17.45 | 1.2M |
| 2025-09-17 | 17.92 | $17.43 | 955814 |
| 2025-09-16 | 17.90 | $17.37 | 1.7M |
| 2025-09-15 | 17.89 | $17.73 | 1.6M |
| 2025-09-12 | 17.86 | $17.69 | 1.3M |
| 2025-09-11 | 17.84 | $17.72 | 1.0M |
| 2025-09-10 | 17.84 | $17.52 | 2.0M |
| 2025-09-09 | 17.85 | $16.99 | 3.6M |
| 2025-09-08 | 17.86 | $17.75 | 2.2M |
| 2025-09-05 | 17.80 | $18.20 | 5.0M |
| 2025-09-04 | 17.70 | $18.35 | 4.1M |
| 2025-09-03 | 17.62 | $18.45 | 6.4M |
| 2025-09-02 | 17.56 | $18.45 | 6.0M |
| 2025-08-29 | 17.50 | $18.75 | 7.4M |
| 2025-08-28 | 17.43 | $18.75 | 3.9M |
| 2025-08-27 | 17.38 | $18.30 | 2.2M |
| 2025-08-26 | 17.37 | $18.45 | 5.6M |
| 2025-08-25 | 17.38 | $18.15 | 3.9M |
| 2025-08-22 | 17.40 | $17.85 | 5.1M |
| 2025-08-21 | 17.41 | $17.35 | 3.0M |
| 2025-08-20 | 17.41 | $17.10 | 2.9M |
| 2025-08-19 | 17.46 | $17.15 | 4.4M |
| 2025-08-18 | 17.60 | $17.10 | 4.4M |
| 2025-08-15 | 17.71 | $17.10 | 4.8M |
| 2025-08-14 | 17.85 | $17.35 | 6.1M |
| 2025-08-13 | 18.00 | $17.65 | 8.2M |
| 2025-08-12 | 18.15 | $17.70 | 8.3M |
| 2025-08-11 | 18.31 | $17.20 | 7.8M |
| 2025-08-08 | 18.49 | $16.60 | 1.9M |
| 2025-08-07 | 18.69 | $16.20 | 3.7M |
| 2025-08-06 | 18.92 | $16.80 | 2.1M |
| 2025-08-05 | 19.11 | $17.20 | 1.0M |
| 2025-08-04 | 19.29 | $17.25 | 1.2M |
| 2025-08-01 | 19.47 | $17.35 | 1.3M |
| 2025-07-31 | 19.65 | $17.80 | 1.3M |
| 2025-07-30 | 19.81 | $18.10 | 1.1M |
| 2025-07-29 | 19.95 | $18.55 | 1.0M |
| 2025-07-28 | 20.08 | $18.50 | 1.8M |
| 2025-07-25 | 20.19 | $18.10 | 1.7M |
| 2025-07-24 | 20.30 | $17.45 | 9.2M |
| 2025-07-23 | 20.44 | $18.10 | 8.5M |
| 2025-07-22 | 20.55 | $19.90 | 1.1M |
| 2025-07-21 | 20.56 | $19.35 | 3.4M |
| 2025-07-18 | 20.61 | $19.85 | 1.7M |
| 2025-07-17 | 20.65 | $20.25 | 951924 |
| 2025-07-16 | 20.66 | $20.75 | 1.0M |
| 2025-07-15 | 20.68 | $20.80 | 801263 |
| 2025-07-14 | 20.73 | $20.80 | 937820 |
| 2025-07-11 | 20.78 | $20.60 | 716965 |
| 2025-07-10 | 20.86 | $20.80 | 547922 |
| 2025-07-09 | 20.94 | $20.70 | 637082 |
| 2025-07-08 | 21.03 | $20.80 | 538740 |
| 2025-07-07 | 21.12 | $20.80 | 902789 |
| 2025-07-03 | 21.19 | $21.05 | 654580 |
| 2025-07-02 | 21.24 | $20.95 | 946481 |
| 2025-07-01 | 21.31 | $20.95 | 911240 |
| 2025-06-30 | 21.38 | $21.00 | 1.0M |
| 2025-06-27 | 21.47 | $20.70 | 742086 |
| 2025-06-26 | 21.55 | $20.40 | 821321 |
| 2025-06-25 | 21.63 | $20.25 | 608080 |
| 2025-06-24 | 21.71 | $20.30 | 894321 |
| 2025-06-23 | 21.80 | $20.05 | 1.8M |
| 2025-06-20 | 21.92 | $20.40 | 691001 |
| 2025-06-18 | 22.04 | $20.55 | 1.8M |
| 2025-06-17 | 22.19 | $20.60 | 1.7M |
| 2025-06-16 | 22.34 | $21.00 | 1.6M |
| 2025-06-13 | 22.51 | $21.85 | 1.3M |
| 2025-06-12 | 22.66 | $21.85 | 1.3M |
| 2025-06-11 | 22.80 | $22.25 | 709728 |
| 2025-06-10 | 22.91 | $22.40 | 1.0M |
| 2025-06-09 | 23.00 | $22.50 | 793965 |
| 2025-06-06 | 23.07 | $22.45 | 909320 |
| 2025-06-05 | 23.13 | $22.25 | 887027 |
| 2025-06-04 | 23.20 | $22.15 | 1.0M |
| 2025-06-03 | 23.27 | $22.20 | 1.4M |
| 2025-06-02 | 23.33 | $22.50 | 797500 |
| 2025-05-30 | 23.39 | $22.65 | 1.1M |
| 2025-05-29 | 23.42 | $22.35 | 2.7M |
| 2025-05-28 | 23.46 | $21.95 | 805430 |
| 2025-05-27 | 23.53 | $21.95 | 1.3M |
| 2025-05-23 | 23.58 | $22.15 | 969926 |
| 2025-05-22 | 23.62 | $22.40 | 1.2M |
| 2025-05-21 | 23.63 | $22.80 | 1.6M |
| 2025-05-20 | 23.61 | $23.55 | 873520 |
| 2025-05-19 | 23.53 | $23.60 | 2.5M |
| 2025-05-16 | 23.42 | $24.40 | 868940 |
| 2025-05-15 | 23.29 | $24.80 | 1.0M |
| 2025-05-14 | 23.16 | $24.65 | 1.0M |
| 2025-05-13 | 23.06 | $24.50 | 1.2M |
| 2025-05-12 | 22.95 | $24.15 | 989208 |
| 2025-05-09 | 22.85 | $23.90 | 594505 |
| 2025-05-08 | 22.76 | $23.70 | 751104 |
| 2025-05-07 | 22.75 | $23.70 | 587830 |
| 2025-05-06 | 22.65 | $23.55 | 937585 |
| 2025-05-05 | 22.55 | $23.40 | 964282 |
| 2025-05-02 | 22.46 | $23.60 | 658205 |
| 2025-05-01 | 22.45 | $23.25 | 656744 |
| 2025-04-30 | 22.52 | $23.25 | 1.1M |
| 2025-04-29 | 22.56 | $23.20 | 535561 |
| 2025-04-28 | 22.58 | $23.05 | 550581 |
| 2025-04-25 | 22.59 | $22.85 | 609920 |
| 2025-04-24 | 22.62 | $22.70 | 739100 |
| 2025-04-23 | 22.63 | $22.40 | 628460 |
| 2025-04-22 | 22.68 | $21.90 | 619828 |
| 2025-04-21 | 22.73 | $21.35 | 1.2M |
| 2025-04-17 | 22.81 | $21.90 | 684720 |
| 2025-04-16 | 22.81 | $22.10 | 846849 |
| 2025-04-15 | 22.78 | $22.75 | 1.2M |
| 2025-04-14 | 22.76 | $22.35 | 1.3M |
| 2025-04-11 | 22.81 | $22.15 | 1.1M |
| 2025-04-10 | 22.90 | $22.00 | 1.9M |
| 2025-04-09 | 23.00 | $23.45 | 2.5M |
| 2025-04-08 | 23.04 | $21.70 | 1.7M |
| 2025-04-07 | 23.12 | $21.55 | 2.6M |
| 2025-04-04 | 23.30 | $21.70 | 2.6M |
| 2025-04-03 | 23.47 | $23.40 | 2.0M |
| 2025-04-02 | 23.55 | $24.70 | 4.1M |
| 2025-04-01 | 23.57 | $24.05 | 1.1M |
| 2025-03-31 | 23.63 | $23.60 | 1.1M |
| 2025-03-28 | 23.71 | $23.25 | 627780 |
| 2025-03-27 | 23.81 | $23.30 | 496980 |
| 2025-03-26 | 23.90 | $23.05 | 731527 |
| 2025-03-25 | 24.02 | $23.30 | 602786 |
| 2025-03-24 | 24.12 | $23.00 | 1.4M |
| 2025-03-21 | 24.23 | $22.85 | 1.7M |
| 2025-03-20 | 24.35 | $21.85 | 1.4M |
| 2025-03-19 | 24.53 | $21.50 | 6.4M |
| 2025-03-18 | 24.73 | $22.45 | 2.5M |
| 2025-03-17 | 24.89 | $23.35 | 1.6M |
| 2025-03-14 | 24.99 | $23.95 | 1.4M |
| 2025-03-13 | 25.08 | $23.90 | 1.5M |
| 2025-03-12 | 25.17 | $24.25 | 2.2M |
| 2025-03-11 | 25.25 | $23.45 | 5.7M |
| 2025-03-10 | 25.37 | $25.00 | 1.6M |
| 2025-03-07 | 25.41 | $25.15 | 1.2M |
| 2025-03-06 | 25.44 | $25.05 | 994880 |
| 2025-03-05 | 25.47 | $25.15 | 976280 |
| 2025-03-04 | 25.49 | $25.10 | 1.8M |
| 2025-03-03 | 25.50 | $25.20 | 1.3M |
| 2025-02-28 | 25.52 | $25.30 | 3.1M |
| 2025-02-27 | 25.53 | $25.10 | 1.3M |
| 2025-02-26 | 25.54 | $25.40 | 706102 |
| 2025-02-25 | 25.54 | $25.35 | 888828 |
| 2025-02-24 | 25.55 | $25.15 | 1.9M |
| 2025-02-21 | 25.57 | $25.25 | 1.5M |
| 2025-02-20 | 25.58 | $25.55 | 1.1M |
| 2025-02-19 | 25.57 | $25.55 | 745541 |
| 2025-02-18 | 25.56 | $25.60 | 1.0M |
| 2025-02-14 | 25.55 | $25.30 | 2.1M |
| 2025-02-13 | 25.57 | $25.75 | 1.4M |
| 2025-02-12 | 25.58 | $25.70 | 1.7M |
| 2025-02-11 | 25.57 | $25.85 | 1.2M |
| 2025-02-10 | 25.55 | $25.85 | 1.6M |
| 2025-02-07 | 25.52 | $25.75 | 878420 |
| 2025-02-06 | 25.51 | $25.75 | 876200 |
| 2025-02-05 | 25.50 | $25.65 | 838019 |
| 2025-02-04 | 25.49 | $25.55 | 834107 |
| 2025-02-03 | 25.49 | $25.45 | 1.3M |
| 2025-01-31 | 25.49 | $25.50 | 3.2M |
| 2025-01-30 | 25.48 | $25.45 | 703380 |
| 2025-01-29 | 25.47 | $25.35 | 926440 |
| 2025-01-28 | 25.48 | $25.45 | 606225 |
| 2025-01-27 | 25.49 | $25.55 | 792843 |
| 2025-01-24 | 25.51 | $25.60 | 469640 |
| 2025-01-23 | 25.50 | $25.45 | 509928 |
| 2025-01-22 | 25.50 | $25.30 | 800700 |
| 2025-01-21 | 25.49 | $25.35 | 1.0M |
| 2025-01-17 | 25.49 | $25.40 | 844440 |
| 2025-01-16 | 25.49 | $25.75 | 1.3M |
| 2025-01-15 | 25.52 | $25.80 | 857380 |
| 2025-01-14 | 25.54 | $25.55 | 721500 |
| 2025-01-13 | 25.57 | $25.40 | 804324 |
| 2025-01-10 | 25.61 | $25.35 | 790087 |
| 2025-01-08 | 25.65 | $25.50 | 615560 |
| 2025-01-07 | 25.69 | $25.50 | 813860 |
| 2025-01-06 | 25.73 | $25.60 | 844828 |
| 2025-01-03 | 25.76 | $25.50 | 2.8M |
| 2025-01-02 | 25.81 | $25.45 | 941989 |
| 2024-12-31 | 25.85 | $25.35 | 1.2M |
| 2024-12-30 | 25.89 | $25.25 | 1.5M |
| 2024-12-27 | 25.94 | $25.55 | 843466 |
| 2024-12-26 | 25.97 | $25.65 | 829023 |
| 2024-12-24 | 25.99 | $25.80 | 508389 |
| 2024-12-23 | 26.01 | $25.55 | 1.3M |
| 2024-12-20 | 26.04 | $25.30 | 1.0M |
| 2024-12-19 | 26.07 | $25.25 | 1.2M |
| 2024-12-18 | 26.12 | $25.25 | 1.4M |
| 2024-12-17 | 26.16 | $25.50 | 3.5M |
| 2024-12-16 | 26.20 | $26.20 | 1.6M |
| 2024-12-13 | 26.20 | $26.20 | 1.1M |
| 2024-12-12 | 26.23 | $26.25 | 952283 |
| 2024-12-11 | 26.27 | $26.25 | 606047 |
| 2024-12-10 | 26.29 | $26.15 | 724440 |
| 2024-12-09 | 26.35 | $26.20 | 643740 |
| 2024-12-06 | 26.40 | $26.25 | 607249 |
| 2024-12-05 | 26.43 | $26.20 | 917201 |
| 2024-12-04 | 26.46 | $26.50 | 887841 |
| 2024-12-03 | 26.46 | $26.25 | 758129 |
| 2024-12-02 | 26.46 | $26.25 | 751920 |
| 2024-11-29 | 26.46 | $26.30 | 2.2M |
| 2024-11-27 | 26.46 | $26.10 | 540987 |
| 2024-11-26 | 26.47 | $26.10 | 813819 |
| 2024-11-25 | 26.47 | $26.10 | 813042 |
| 2024-11-22 | 26.48 | $26.10 | 696420 |
| 2024-11-21 | 26.49 | $26.05 | 941061 |
| 2024-11-20 | 26.50 | $26.10 | 689724 |
| 2024-11-19 | 26.49 | $26.20 | 556768 |
| 2024-11-18 | 26.49 | $26.15 | 2.4M |
| 2024-11-15 | 26.49 | $26.25 | 846682 |
| 2024-11-14 | 26.47 | $26.85 | 1.2M |
| 2024-11-13 | 26.43 | $27.00 | 1.1M |
| 2024-11-12 | 26.40 | $26.75 | 1.1M |
| 2024-11-11 | 26.38 | $27.25 | 862763 |
| 2024-11-08 | 26.34 | $27.25 | 640565 |
| 2024-11-07 | 26.30 | $26.90 | 694820 |
| 2024-11-06 | 26.28 | $26.65 | 1.0M |
| 2024-11-05 | 26.28 | $26.50 | 317666 |
| 2024-11-04 | 26.27 | $26.30 | 675494 |
| 2024-11-01 | 26.28 | $26.35 | 438069 |
| 2024-10-31 | 26.27 | $26.30 | 660200 |
| 2024-10-30 | 26.27 | $26.25 | 306940 |
| 2024-10-29 | 26.27 | $26.15 | 397941 |
| 2024-10-28 | 26.27 | $26.20 | 437585 |
| 2024-10-25 | 26.27 | $26.30 | 272800 |
| 2024-10-24 | 26.25 | $26.30 | 548204 |
| 2024-10-23 | 26.24 | $25.95 | 366010 |
| 2024-10-22 | 26.25 | $26.10 | 368465 |
| 2024-10-21 | 26.25 | $26.10 | 660540 |
| 2024-10-18 | 26.24 | $25.95 | 607940 |
| 2024-10-17 | 26.24 | $26.05 | 692003 |
| 2024-10-16 | 26.24 | $26.40 | 962709 |
| 2024-10-15 | 26.22 | $26.35 | 900181 |
| 2024-10-14 | 26.20 | $26.45 | 858160 |
| 2024-10-11 | 26.19 | $26.45 | 581544 |
| 2024-10-10 | 26.20 | $26.50 | 750924 |
| 2024-10-09 | 26.20 | $26.55 | 583002 |
| 2024-10-08 | 26.22 | $26.45 | 452980 |
| 2024-10-07 | 26.24 | $26.35 | 628000 |
| 2024-10-04 | 26.27 | $26.30 | 428981 |
| 2024-10-03 | 26.29 | $26.20 | 2.3M |
| 2024-10-02 | 26.32 | $26.30 | 602020 |
| 2024-10-01 | 26.34 | $26.10 | 634440 |
| 2024-09-30 | 26.37 | $26.20 | 814274 |
| 2024-09-27 | 26.40 | $25.85 | 2.0M |
| 2024-09-26 | 26.43 | $26.10 | 487303 |
| 2024-09-25 | 26.45 | $26.15 | 459729 |
| 2024-09-24 | 26.45 | $26.10 | 713967 |
| 2024-09-23 | 26.48 | $26.00 | 487049 |
| 2024-09-20 | 26.51 | $25.95 | 501400 |
| 2024-09-19 | 26.53 | $26.00 | 756020 |
| 2024-09-18 | 26.56 | $26.05 | 791247 |
| 2024-09-17 | 26.56 | $25.95 | 782290 |
| 2024-09-16 | 26.57 | $26.15 | 974420 |
| 2024-09-13 | 26.55 | $26.65 | 1.0M |
| 2024-09-12 | 26.53 | $26.60 | 1.0M |
| 2024-09-11 | 26.53 | $26.85 | 669540 |
| 2024-09-10 | 26.55 | $27.00 | 532621 |
| 2024-09-09 | 26.57 | $26.90 | 603320 |
| 2024-09-06 | 26.61 | $26.70 | 601045 |
| 2024-09-05 | 26.67 | $26.80 | 501960 |
| 2024-09-04 | 26.68 | $26.70 | 382040 |
| 2024-09-03 | 26.68 | $26.65 | 459860 |
| 2024-08-30 | 26.65 | $26.80 | 879220 |
| 2024-08-29 | 26.67 | $26.55 | 366947 |
| 2024-08-28 | 26.72 | $26.45 | 769563 |
| 2024-08-27 | 26.79 | $26.20 | 744300 |
| 2024-08-26 | 26.87 | $26.60 | 641466 |
| 2024-08-23 | 26.93 | $26.55 | 1.2M |
| 2024-08-22 | 27.00 | $26.40 | 318465 |
| 2024-08-21 | 27.06 | $26.55 | 588480 |
| 2024-08-20 | 27.09 | $26.20 | 423060 |
| 2024-08-19 | 27.19 | $26.00 | 813840 |
| 2024-08-16 | 27.29 | $25.75 | 1.3M |
| 2024-08-15 | 27.40 | $26.40 | 1.6M |
| 2024-08-14 | 27.46 | $26.45 | 1.4M |
| 2024-08-13 | 27.54 | $27.25 | 2.3M |
| 2024-08-12 | 27.59 | $27.55 | 864289 |
| 2024-08-09 | 27.62 | $27.65 | 691960 |
| 2024-08-08 | 27.63 | $27.80 | 667468 |
| 2024-08-07 | 27.64 | $27.15 | 727380 |
| 2024-08-06 | 27.70 | $26.55 | 1.0M |
| 2024-08-05 | 27.78 | $26.05 | 1.9M |
| 2024-08-02 | 27.88 | $27.30 | 909545 |
| 2024-08-01 | 27.90 | $27.60 | 687880 |
| 2024-07-31 | 27.90 | $27.70 | 914943 |
| 2024-07-30 | 27.87 | $27.80 | 559501 |
| 2024-07-29 | 27.84 | $27.80 | 2.1M |
| 2024-07-26 | 27.80 | $28.05 | 551220 |
| 2024-07-25 | 27.75 | $27.60 | 457667 |
| 2024-07-24 | 27.72 | $27.15 | 1.7M |
| 2024-07-23 | 27.72 | $28.15 | 371480 |
| 2024-07-22 | 27.68 | $28.10 | 461929 |
| 2024-07-19 | 27.62 | $27.80 | 1.2M |
| 2024-07-18 | 27.58 | $27.70 | 651180 |
| 2024-07-17 | 27.55 | $27.95 | 740960 |
| 2024-07-16 | 27.51 | $28.30 | 1.4M |
| 2024-07-15 | 27.47 | $28.20 | 1.1M |
| 2024-07-12 | 27.44 | $27.90 | 812180 |
| 2024-07-11 | 27.45 | $28.00 | 1.1M |
| 2024-07-10 | 27.44 | $28.35 | 695660 |
| 2024-07-09 | 27.43 | $28.10 | 561117 |
| 2024-07-08 | 27.44 | $27.95 | 791680 |
| 2024-07-05 | 27.43 | $27.75 | 670743 |
| 2024-07-03 | 27.40 | $27.55 | 526107 |
| 2024-07-02 | 27.38 | $27.25 | 796940 |
| 2024-07-01 | 27.39 | $27.05 | 2.3M |
| 2024-06-28 | 27.40 | $27.10 | 841200 |
| 2024-06-27 | 27.40 | $27.00 | 812020 |
| 2024-06-26 | 27.39 | $27.10 | 646420 |
| 2024-06-25 | 27.38 | $27.10 | 420974 |
| 2024-06-24 | 27.37 | $27.30 | 1.6M |
| 2024-06-21 | 27.36 | $26.95 | 458319 |
| 2024-06-20 | 27.39 | $26.90 | 1.1M |
| 2024-06-18 | 27.42 | $27.15 | 563520 |
| 2024-06-17 | 27.45 | $27.15 | 678104 |
| 2024-06-14 | 27.43 | $27.50 | 489549 |
| 2024-06-13 | 27.41 | $27.60 | 1.2M |
| 2024-06-12 | 27.38 | $28.10 | 701823 |
| 2024-06-11 | 27.30 | $27.90 | 675725 |
| 2024-06-10 | 27.21 | $28.00 | 3.1M |
| 2024-06-07 | 27.12 | $28.45 | 1.1M |
| 2024-06-06 | 27.01 | $27.70 | 621325 |
| 2024-06-05 | 26.92 | $27.20 | 658425 |
| 2024-06-04 | 26.85 | $27.15 | 798743 |
| 2024-06-03 | 26.78 | $27.35 | 910964 |
| 2024-05-31 | 26.70 | $27.30 | 1.7M |
| 2024-05-30 | 26.61 | $27.05 | 768776 |
| 2024-05-29 | 26.53 | $26.80 | 592894 |
| 2024-05-28 | 26.43 | $26.95 | 2.3M |
| 2024-05-24 | 26.33 | $26.95 | 320205 |
| 2024-05-23 | 26.23 | $27.00 | 756242 |
| 2024-05-22 | 26.12 | $27.50 | 640649 |
| 2024-05-21 | 25.99 | $27.50 | 637580 |
| 2024-05-20 | 25.85 | $27.75 | 880540 |
| 2024-05-17 | 25.71 | $26.90 | 450440 |
| 2024-05-16 | 25.60 | $26.95 | 454200 |
| 2024-05-15 | 25.50 | $27.15 | 1.4M |
| 2024-05-14 | 25.40 | $26.35 | 609763 |
| 2024-05-13 | 25.34 | $26.20 | 410362 |
| 2024-05-10 | 25.27 | $26.25 | 575840 |
| 2024-05-09 | 25.22 | $26.10 | 326020 |
| 2024-05-08 | 25.19 | $25.90 | 280587 |
| 2024-05-07 | 25.17 | $25.80 | 242806 |
| 2024-05-06 | 25.17 | $25.85 | 543800 |
| 2024-05-03 | 25.16 | $25.75 | 364200 |
| 2024-05-02 | 25.16 | $25.50 | 240621 |
| 2024-05-01 | 25.16 | $25.35 | 358240 |
| 2024-04-30 | 25.16 | $24.95 | 425480 |
| 2024-04-29 | 25.18 | $24.95 | 377002 |
| 2024-04-26 | 25.20 | $24.90 | 325561 |
| 2024-04-25 | 25.23 | $24.80 | 250722 |
| 2024-04-24 | 25.26 | $24.85 | 308928 |
| 2024-04-23 | 25.28 | $24.80 | 316427 |
| 2024-04-22 | 25.31 | $24.80 | 416820 |
| 2024-04-19 | 25.34 | $24.80 | 369650 |
| 2024-04-18 | 25.37 | $24.95 | 359628 |
| 2024-04-17 | 25.38 | $25.10 | 249044 |
| 2024-04-16 | 25.38 | $25.10 | 360565 |
| 2024-04-15 | 25.38 | $24.85 | 653960 |
| 2024-04-12 | 25.41 | $25.30 | 1.1M |
| 2024-04-11 | 25.40 | $25.55 | 521820 |
| 2024-04-10 | 25.41 | $25.50 | 546147 |
| 2024-04-09 | 25.42 | $25.65 | 410341 |
| 2024-04-08 | 25.43 | $25.70 | 467744 |
| 2024-04-05 | 25.44 | $25.70 | 278580 |
| 2024-04-04 | 25.47 | $25.50 | 364140 |
| 2024-04-03 | 25.49 | $25.45 | 981848 |
| 2024-04-02 | 25.50 | $25.40 | 441943 |
| 2024-04-01 | 25.52 | $25.35 | 479645 |
| 2024-03-28 | 25.54 | $25.40 | 485830 |
| 2024-03-27 | 25.54 | $25.40 | 312160 |
| 2024-03-26 | 25.54 | $25.30 | 344273 |
| 2024-03-25 | 25.54 | $25.40 | 351182 |
| 2024-03-22 | 25.53 | $25.40 | 337820 |
| 2024-03-21 | 25.54 | $25.30 | 385340 |
| 2024-03-20 | 25.54 | $25.20 | 475240 |
| 2024-03-19 | 25.54 | $25.10 | 402405 |
| 2024-03-18 | 25.56 | $25.20 | 299010 |
| 2024-03-15 | 25.57 | $25.30 | 218340 |
| 2024-03-14 | 25.58 | $25.15 | 598529 |
| 2024-03-13 | 25.61 | $25.75 | 481980 |
| 2024-03-12 | 25.64 | $25.80 | 455140 |
| 2024-03-11 | 25.68 | $25.80 | 465780 |
| 2024-03-08 | 25.73 | $25.90 | 569260 |
| 2024-03-07 | 25.79 | $26.20 | 380604 |
| 2024-03-06 | 25.81 | $25.90 | 223525 |
| 2024-03-05 | 25.84 | $25.75 | 253320 |
| 2024-03-04 | 25.87 | $25.75 | 381946 |
| 2024-03-01 | 25.91 | $25.80 | 557740 |
| 2024-02-29 | 25.93 | $25.45 | 476780 |
| 2024-02-28 | 25.94 | $25.25 | 265420 |
| 2024-02-27 | 25.97 | $25.30 | 405220 |
| 2024-02-26 | 26.03 | $25.35 | 361520 |
| 2024-02-23 | 26.06 | $25.45 | 264824 |
| 2024-02-22 | 26.09 | $25.30 | 350740 |
| 2024-02-21 | 26.12 | $25.25 | 349454 |
| 2024-02-20 | 26.15 | $25.45 | 276720 |
| 2024-02-16 | 26.16 | $25.45 | 347831 |
| 2024-02-15 | 26.16 | $25.60 | 374260 |
| 2024-02-14 | 26.15 | $25.65 | 992800 |
| 2024-02-13 | 26.14 | $26.35 | 728328 |
| 2024-02-12 | 26.09 | $26.70 | 599820 |
| 2024-02-09 | 26.03 | $26.80 | 458120 |
| 2024-02-08 | 25.97 | $26.95 | 353800 |
| 2024-02-07 | 25.90 | $26.60 | 238165 |
| 2024-02-06 | 25.85 | $26.50 | 213840 |
| 2024-02-05 | 25.80 | $26.40 | 266140 |
| 2024-02-02 | 25.75 | $26.60 | 396388 |
| 2024-02-01 | 25.68 | $26.20 | 394128 |
| 2024-01-31 | 25.61 | $25.60 | 418642 |
| 2024-01-30 | 25.57 | $25.90 | 407240 |
| 2024-01-29 | 25.51 | $26.40 | 364884 |
| 2024-01-26 | 25.43 | $26.00 | 317540 |
| 2024-01-25 | 25.37 | $26.05 | 284340 |
| 2024-01-24 | 25.30 | $25.90 | 247082 |
| 2024-01-23 | 25.22 | $25.80 | 235023 |
| 2024-01-22 | 25.15 | $25.70 | 322760 |
| 2024-01-19 | 25.08 | $25.45 | 265924 |
| 2024-01-18 | 25.03 | $25.45 | 201285 |
| 2024-01-17 | 24.97 | $25.35 | 291909 |
| 2024-01-16 | 24.91 | $25.50 | 574632 |
| 2024-01-12 | 24.85 | $25.45 | 506667 |
| 2024-01-11 | 24.81 | $25.50 | 326540 |
| 2024-01-10 | 24.77 | $25.65 | 370465 |
| 2024-01-09 | 24.72 | $25.65 | 407747 |
| 2024-01-08 | 24.69 | $25.50 | 471046 |
| 2024-01-05 | 24.68 | $25.30 | 346384 |
| 2024-01-04 | 24.69 | $25.20 | 351760 |
| 2024-01-03 | 24.70 | $24.85 | 342104 |
| 2024-01-02 | 24.71 | $24.85 | 368180 |
| 2023-12-29 | 24.70 | $24.70 | 356541 |
| 2023-12-28 | 24.69 | $24.70 | 335880 |
| 2023-12-27 | 24.67 | $24.80 | 338340 |
| 2023-12-26 | 24.64 | $24.65 | 360924 |
| 2023-12-22 | 24.63 | $24.40 | 355183 |
| 2023-12-21 | 24.64 | $24.40 | 250260 |
| 2023-12-20 | 24.64 | $24.20 | 400280 |
| 2023-12-19 | 24.68 | $24.40 | 411341 |
| 2023-12-18 | 24.69 | $24.35 | 314920 |
| 2023-12-15 | 24.70 | $24.15 | 446046 |
| 2023-12-14 | 24.72 | $24.20 | 629700 |
| 2023-12-13 | 24.74 | $24.75 | 558180 |
| 2023-12-12 | 24.79 | $24.65 | 382220 |
| 2023-12-11 | 24.83 | $24.65 | 534360 |
| 2023-12-08 | 24.86 | $25.00 | 411320 |
| 2023-12-07 | 24.86 | $25.45 | 196807 |
| 2023-12-06 | 24.85 | $25.40 | 258780 |
| 2023-12-05 | 24.84 | $25.40 | 260880 |
| 2023-12-04 | 24.83 | $25.10 | 327503 |
| 2023-12-01 | 24.83 | $24.70 | 446440 |
| 2023-11-30 | 24.84 | $24.40 | 467000 |
| 2023-11-29 | 24.87 | $24.35 | 255820 |
| 2023-11-28 | 24.83 | $24.25 | 302819 |
| 2023-11-27 | 24.77 | $24.40 | 406160 |
| 2023-11-24 | 24.67 | $24.50 | 183620 |
| 2023-11-22 | 24.57 | $24.55 | 379047 |
| 2023-11-21 | 24.53 | $24.85 | 249663 |
| 2023-11-20 | 24.50 | $24.65 | 391196 |
| 2023-11-17 | 24.48 | $24.50 | 182667 |
| 2023-11-16 | 24.47 | $24.55 | 348240 |
| 2023-11-15 | 24.47 | $24.75 | 389445 |
| 2023-11-14 | 24.46 | $25.60 | 352284 |
| 2023-11-13 | 24.42 | $25.45 | 319968 |
| 2023-11-10 | 24.38 | $25.30 | 279717 |
| 2023-11-09 | 24.37 | $25.10 | 168350 |
| 2023-11-08 | 24.38 | $25.20 | 137489 |
| 2023-11-07 | 24.39 | $25.15 | 236949 |
| 2023-11-06 | 24.40 | $25.15 | 163406 |
| 2023-11-03 | 24.39 | $25.10 | 262202 |
| 2023-11-02 | 24.38 | $25.00 | 273844 |
| 2023-11-01 | 24.38 | $24.90 | 481360 |
| 2023-10-31 | 24.37 | $23.70 | 249227 |
| 2023-10-30 | 24.43 | $23.05 | 344960 |
| 2023-10-27 | 24.51 | $22.30 | 551280 |
| 2023-10-26 | 24.64 | $22.55 | 465450 |
| 2023-10-25 | 24.76 | $23.70 | 347623 |
| 2023-10-24 | 24.82 | $24.30 | 164280 |
| 2023-10-23 | 24.83 | $24.15 | 342760 |
| 2023-10-20 | 24.86 | $24.45 | 160625 |
| 2023-10-19 | 24.88 | $24.45 | 218888 |
| 2023-10-18 | 24.88 | $24.60 | 329645 |
| 2023-10-17 | 24.88 | $24.70 | 254020 |
| 2023-10-16 | 24.88 | $24.70 | 386343 |
| 2023-10-13 | 24.89 | $25.20 | 383503 |
| 2023-10-12 | 24.87 | $25.20 | 303700 |
| 2023-10-11 | 24.86 | $25.35 | 185482 |
| 2023-10-10 | 24.86 | $25.35 | 219320 |
| 2023-10-09 | 24.88 | $25.10 | 235160 |
| 2023-10-06 | 24.92 | $24.90 | 190521 |
| 2023-10-05 | 24.97 | $24.85 | 174242 |
| 2023-10-04 | 25.03 | $24.85 | 179644 |
| 2023-10-03 | 25.09 | $24.75 | 385580 |
| 2023-10-02 | 25.15 | $24.75 | 404107 |
| 2023-09-29 | 25.21 | $24.95 | 342420 |
| 2023-09-28 | 25.22 | $24.95 | 203569 |
| 2023-09-27 | 25.23 | $24.75 | 220760 |
| 2023-09-26 | 25.25 | $24.55 | 546660 |
| 2023-09-25 | 25.28 | $24.85 | 417800 |
| 2023-09-22 | 25.29 | $24.80 | 221493 |
| 2023-09-21 | 25.32 | $24.50 | 234148 |
| 2023-09-20 | 25.37 | $24.55 | 298465 |
| 2023-09-19 | 25.41 | $24.75 | 242863 |
| 2023-09-18 | 25.46 | $24.75 | 387420 |
| 2023-09-15 | 25.50 | $24.80 | 483520 |
| 2023-09-14 | 25.53 | $25.00 | 479957 |
| 2023-09-13 | 25.56 | $25.40 | 699280 |
| 2023-09-12 | 25.64 | $25.75 | 310740 |
| 2023-09-11 | 25.70 | $25.90 | 367980 |
| 2023-09-08 | 25.75 | $26.00 | 216075 |
| 2023-09-07 | 25.80 | $25.95 | 285734 |
| 2023-09-06 | 25.86 | $26.00 | 189995 |
| 2023-09-05 | 25.93 | $25.95 | 319600 |
| 2023-09-01 | 26.01 | $25.95 | 252940 |
| 2023-08-31 | 26.13 | $25.30 | 305628 |
| 2023-08-30 | 26.24 | $25.15 | 255436 |
| 2023-08-29 | 26.34 | $25.10 | 456703 |
| 2023-08-28 | 26.45 | $25.05 | 669200 |
| 2023-08-25 | 26.54 | $25.20 | 221265 |
| 2023-08-24 | 26.64 | $25.25 | 229146 |
| 2023-08-23 | 26.72 | $25.60 | 215468 |
| 2023-08-22 | 26.80 | $25.35 | 184461 |
| 2023-08-21 | 26.87 | $25.65 | 657476 |
| 2023-08-18 | 26.92 | $25.55 | 276960 |
| 2023-08-17 | 26.96 | $25.45 | 811750 |
| 2023-08-16 | 27.00 | $25.70 | 605340 |
| 2023-08-15 | 27.02 | $26.85 | 512540 |
| 2023-08-14 | 26.94 | $27.10 | 532460 |
| 2023-08-11 | 26.84 | $26.90 | 288040 |
| 2023-08-10 | 26.75 | $26.90 | 400840 |
| 2023-08-09 | 26.69 | $27.25 | 336560 |
| 2023-08-08 | 26.59 | $27.25 | 517780 |
| 2023-08-07 | 26.47 | $27.70 | 489680 |
| 2023-08-04 | 26.32 | $28.25 | 512847 |
| 2023-08-03 | 26.12 | $27.50 | 254101 |
| 2023-08-02 | 25.96 | $27.20 | 262180 |
| 2023-08-01 | 25.82 | $27.25 | 300080 |
| 2023-07-31 | 25.68 | $26.90 | 391337 |
| 2023-07-28 | 25.54 | $27.15 | 315241 |
| 2023-07-27 | 25.40 | $26.85 | 201543 |
| 2023-07-26 | 25.31 | $27.15 | 343380 |
| 2023-07-25 | 25.18 | $26.90 | 388160 |
| 2023-07-24 | 25.04 | $26.60 | 367659 |
| 2023-07-21 | 24.91 | $26.30 | 631566 |
| 2023-07-20 | 24.81 | $26.30 | 388604 |
| 2023-07-19 | 24.70 | $26.05 | 767560 |
| 2023-07-18 | 24.63 | $25.20 | 215326 |
| 2023-07-17 | 24.61 | $25.20 | 260959 |
| 2023-07-14 | 24.59 | $25.15 | 227365 |
| 2023-07-13 | 24.59 | $25.60 | 517084 |
| 2023-07-12 | 24.58 | $25.30 | 379605 |
| 2023-07-11 | 24.59 | $24.90 | 537867 |
| 2023-07-10 | 24.63 | $24.60 | 405130 |
| 2023-07-07 | 24.68 | $24.25 | 301630 |
| 2023-07-06 | 24.76 | $24.30 | 380133 |
| 2023-07-05 | 24.84 | $24.40 | 786243 |
| 2023-07-03 | 24.90 | $24.45 | 312708 |
| 2023-06-30 | 24.96 | $24.20 | 405603 |
| 2023-06-29 | 25.03 | $24.35 | 375240 |
| 2023-06-28 | 25.07 | $24.90 | 664020 |
| 2023-06-27 | 25.09 | $24.65 | 396448 |
| 2023-06-26 | 25.13 | $24.05 | 210800 |
| 2023-06-23 | 25.18 | $24.00 | 382388 |
| 2023-06-22 | 25.24 | $24.25 | 227147 |
| 2023-06-21 | 25.29 | $24.25 | 295620 |
| 2023-06-20 | 25.36 | $24.55 | 421179 |
| 2023-06-16 | 25.41 | $24.75 | 391500 |
| 2023-06-15 | 25.48 | $24.90 | 495625 |
| 2023-06-14 | 25.54 | $25.15 | 431160 |
| 2023-06-13 | 25.58 | $25.45 | 333242 |
| 2023-06-12 | 25.61 | $25.50 | 281882 |
| 2023-06-09 | 25.63 | $25.55 | 225837 |
| 2023-06-08 | 25.66 | $25.75 | 233758 |
| 2023-06-07 | 25.67 | $25.75 | 310889 |
| 2023-06-06 | 25.68 | $25.95 | 197780 |
| 2023-06-05 | 25.68 | $25.65 | 139140 |
| 2023-06-02 | 25.68 | $25.65 | 188729 |
| 2023-06-01 | 25.67 | $25.50 | 281340 |
| 2023-05-31 | 25.66 | $25.25 | 350040 |
| 2023-05-30 | 25.68 | $25.30 | 247360 |
| 2023-05-26 | 25.71 | $25.30 | 198388 |
| 2023-05-25 | 25.75 | $25.20 | 318740 |
| 2023-05-24 | 25.77 | $25.15 | 362280 |
| 2023-05-23 | 25.77 | $25.25 | 264205 |
| 2023-05-22 | 25.79 | $25.55 | 310357 |
| 2023-05-19 | 25.81 | $25.70 | 203529 |
| 2023-05-18 | 25.83 | $26.00 | 193429 |
| 2023-05-17 | 25.81 | $26.25 | 297647 |
| 2023-05-16 | 25.80 | $25.85 | 177146 |
| 2023-05-15 | 25.81 | $26.05 | 399103 |
| 2023-05-12 | 25.80 | $25.95 | 124587 |
| 2023-05-11 | 25.79 | $26.05 | 150160 |
| 2023-05-10 | 25.80 | $26.00 | 110680 |
| 2023-05-09 | 25.83 | $25.95 | 173820 |
| 2023-05-08 | 25.86 | $25.95 | 153010 |
| 2023-05-05 | 25.89 | $25.70 | 111600 |
| 2023-05-04 | 25.91 | $25.40 | 130763 |
| 2023-05-03 | 25.95 | $25.35 | 169128 |
| 2023-05-02 | 25.99 | $25.70 | 205560 |
| 2023-05-01 | 26.01 | $25.85 | 144850 |
| 2023-04-28 | 26.02 | $26.00 | 108392 |
| 2023-04-27 | 26.03 | $25.65 | 89270 |
| 2023-04-26 | 26.04 | $25.25 | 198222 |
| 2023-04-25 | 26.08 | $25.55 | 168540 |
| 2023-04-24 | 26.07 | $25.95 | 121623 |
| 2023-04-21 | 26.06 | $26.05 | 113685 |
| 2023-04-20 | 26.01 | $25.70 | 110010 |
| 2023-04-19 | 26.00 | $26.10 | 111732 |
| 2023-04-18 | 25.98 | $25.95 | 93319 |
| 2023-04-17 | 25.98 | $25.85 | 177237 |
| 2023-04-14 | 25.95 | $25.80 | 255968 |
| 2023-04-13 | 25.95 | $26.30 | 188485 |
| 2023-04-12 | 25.92 | $26.45 | 230480 |
| 2023-04-11 | 25.93 | $26.60 | 235965 |
| 2023-04-10 | 25.88 | $26.55 | 256983 |
| 2023-04-06 | 25.85 | $26.10 | 176420 |
| 2023-04-05 | 25.90 | $26.30 | 135512 |
| 2023-04-04 | 25.99 | $26.05 | 203440 |
| 2023-04-03 | 26.09 | $26.05 | 309147 |
| 2023-03-31 | 26.24 | $26.15 | 260796 |
| 2023-03-30 | 26.39 | $26.15 | 123080 |
| 2023-03-29 | 26.53 | $25.95 | 123220 |
| 2023-03-28 | 26.66 | $25.90 | 95185 |
| 2023-03-27 | 26.77 | $25.50 | 126448 |
| 2023-03-24 | 26.90 | $25.60 | 118634 |
| 2023-03-23 | 27.03 | $25.20 | 200004 |
| 2023-03-22 | 27.17 | $25.50 | 222004 |
| 2023-03-21 | 27.31 | $25.65 | 171335 |
| 2023-03-20 | 27.43 | $25.85 | 223102 |
| 2023-03-17 | 27.58 | $25.30 | 173540 |
| 2023-03-16 | 27.77 | $25.90 | 163919 |
| 2023-03-15 | 27.93 | $25.70 | 343520 |
| 2023-03-14 | 28.10 | $26.55 | 199023 |
| 2023-03-13 | 28.24 | $25.65 | 486532 |
| 2023-03-10 | 28.46 | $26.00 | 323080 |
| 2023-03-09 | 28.66 | $27.00 | 411600 |
| 2023-03-08 | 28.79 | $28.15 | 171420 |
| 2023-03-07 | 28.88 | $28.00 | 487202 |
| 2023-03-06 | 29.01 | $29.15 | 171549 |
| 2023-03-03 | 29.10 | $29.10 | 187582 |
| 2023-03-02 | 29.18 | $29.00 | 110792 |
| 2023-03-01 | 29.22 | $28.50 | 144154 |
| 2023-02-28 | 29.26 | $28.15 | 193191 |
| 2023-02-27 | 29.30 | $28.10 | 212083 |
| 2023-02-24 | 29.35 | $28.10 | 125607 |
| 2023-02-23 | 29.40 | $28.10 | 135301 |
| 2023-02-22 | 29.43 | $28.30 | 156812 |
| 2023-02-21 | 29.48 | $28.05 | 299324 |
| 2023-02-17 | 29.52 | $28.75 | 150706 |
| 2023-02-16 | 29.51 | $29.05 | 154260 |
| 2023-02-15 | 29.45 | $29.15 | 167010 |
| 2023-02-14 | 29.39 | $29.20 | 233026 |
| 2023-02-13 | 29.34 | $29.30 | 233727 |
| 2023-02-10 | 29.32 | $30.05 | 258120 |
| 2023-02-09 | 29.25 | $29.90 | 196698 |
| 2023-02-08 | 29.17 | $29.60 | 201483 |
| 2023-02-07 | 29.08 | $29.95 | 302945 |
| 2023-02-06 | 28.95 | $30.65 | 168068 |
| 2023-02-03 | 28.74 | $31.05 | 200160 |
| 2023-02-02 | 28.48 | $30.60 | 276600 |
| 2023-02-01 | 28.26 | $29.90 | 315540 |
| 2023-01-31 | 28.05 | $29.20 | 174900 |
| 2023-01-30 | 27.86 | $29.00 | 191882 |
| 2023-01-27 | 27.68 | $29.05 | 212347 |
| 2023-01-26 | 27.51 | $29.05 | 166354 |
| 2023-01-25 | 27.30 | $28.85 | 149331 |
| 2023-01-24 | 27.12 | $29.30 | 207340 |
| 2023-01-23 | 26.90 | $28.80 | 143840 |
| 2023-01-20 | 26.71 | $28.45 | 183380 |
| 2023-01-19 | 26.52 | $27.95 | 105529 |
| 2023-01-18 | 26.37 | $28.00 | 151047 |
| 2023-01-17 | 26.22 | $28.15 | 198381 |
| 2023-01-13 | 26.07 | $28.85 | 227558 |
| 2023-01-12 | 25.91 | $28.65 | 278909 |
| 2023-01-11 | 25.76 | $28.30 | 228043 |
| 2023-01-10 | 25.62 | $27.90 | 212984 |
| 2023-01-09 | 25.49 | $27.25 | 209086 |
| 2023-01-06 | 25.39 | $26.40 | 191364 |
| 2023-01-05 | 25.34 | $25.95 | 129849 |
| 2023-01-04 | 25.33 | $26.10 | 168325 |
| 2023-01-03 | 25.32 | $25.85 | 183116 |
| 2022-12-30 | 25.32 | $25.35 | 208420 |
| 2022-12-29 | 25.36 | $25.40 | 228480 |
| 2022-12-28 | 25.37 | $25.55 | 284860 |
| 2022-12-27 | 25.36 | $24.85 | 264480 |
| 2022-12-23 | 25.40 | $25.35 | 192860 |
| 2022-12-22 | 25.41 | $24.85 | 150094 |
| 2022-12-21 | 25.45 | $24.95 | 321400 |
| 2022-12-20 | 25.48 | $24.70 | 350584 |
| 2022-12-19 | 25.52 | $24.95 | 299221 |
| 2022-12-16 | 25.57 | $25.00 | 417808 |
| 2022-12-15 | 25.62 | $25.20 | 228290 |
| 2022-12-14 | 25.67 | $25.60 | 431100 |
| 2022-12-13 | 25.74 | $25.75 | 326600 |
| 2022-12-12 | 25.84 | $25.40 | 189194 |
| 2022-12-09 | 25.96 | $25.25 | 180280 |
| 2022-12-08 | 26.10 | $25.35 | 273604 |
| 2022-12-07 | 26.20 | $25.40 | 270060 |
| 2022-12-06 | 26.33 | $25.65 | 160819 |
| 2022-12-05 | 26.43 | $26.00 | 203136 |
| 2022-12-02 | 26.49 | $25.90 | 178629 |
| 2022-12-01 | 26.53 | $26.00 | 209322 |
| 2022-11-30 | 26.57 | $25.70 | 236380 |
| 2022-11-29 | 26.65 | $25.40 | 145629 |
| 2022-11-28 | 26.71 | $25.50 | 211736 |
| 2022-11-25 | 26.78 | $25.60 | 70808 |
| 2022-11-23 | 26.79 | $25.60 | 130245 |
| 2022-11-22 | 26.77 | $25.55 | 163620 |
| 2022-11-21 | 26.75 | $25.65 | 225300 |
| 2022-11-18 | 26.71 | $25.85 | 136603 |
| 2022-11-17 | 26.65 | $26.05 | 115427 |
| 2022-11-16 | 26.57 | $26.10 | 277380 |
| 2022-11-15 | 26.49 | $27.05 | 443989 |
| 2022-11-14 | 26.37 | $27.85 | 392500 |
| 2022-11-11 | 26.20 | $27.65 | 208092 |
| 2022-11-10 | 26.07 | $28.05 | 463911 |
| 2022-11-09 | 25.96 | $27.40 | 139423 |
| 2022-11-08 | 25.88 | $28.10 | 194609 |
| 2022-11-07 | 25.72 | $27.60 | 229989 |
| 2022-11-04 | 25.58 | $27.15 | 113148 |
| 2022-11-03 | 25.48 | $26.75 | 150881 |
| 2022-11-02 | 25.42 | $26.75 | 182828 |
| 2022-11-01 | 25.38 | $27.30 | 189120 |
| 2022-10-31 | 25.38 | $26.60 | 156463 |
| 2022-10-28 | 25.37 | $26.95 | 190666 |
| 2022-10-27 | 25.31 | $25.80 | 116526 |
| 2022-10-26 | 25.24 | $25.25 | 133210 |
| 2022-10-25 | 25.26 | $25.15 | 222260 |
| 2022-10-24 | 25.23 | $24.75 | 142687 |
| 2022-10-21 | 25.21 | $24.70 | 142947 |
| 2022-10-20 | 25.25 | $24.50 | 138960 |
| 2022-10-19 | 25.35 | $24.50 | 156160 |
| 2022-10-18 | 25.55 | $24.50 | 191027 |
| 2022-10-17 | 25.74 | $24.50 | 233640 |
| 2022-10-14 | 25.94 | $25.10 | 139658 |
| 2022-10-13 | 26.13 | $25.90 | 258720 |
| 2022-10-12 | 26.30 | $25.75 | 255107 |
| 2022-10-11 | 26.53 | $24.80 | 173340 |
| 2022-10-10 | 26.78 | $24.90 | 191783 |
| 2022-10-07 | 27.06 | $25.20 | 182380 |
| 2022-10-06 | 27.33 | $25.50 | 191660 |
| 2022-10-05 | 27.59 | $25.90 | 452120 |
| 2022-10-04 | 27.87 | $27.40 | 199360 |
| 2022-10-03 | 28.02 | $26.30 | 298520 |
| 2022-09-30 | 28.18 | $25.85 | 390460 |
| 2022-09-29 | 28.34 | $24.30 | 214960 |
| 2022-09-28 | 28.62 | $25.70 | 172680 |
| 2022-09-27 | 28.84 | $24.60 | 354780 |
| 2022-09-26 | 29.11 | $24.20 | 328980 |
| 2022-09-23 | 29.40 | $25.60 | 517343 |
| 2022-09-22 | 29.63 | $26.55 | 601328 |
| 2022-09-21 | 29.82 | $28.40 | 128820 |
| 2022-09-20 | 29.91 | $28.40 | 155466 |
| 2022-09-19 | 29.99 | $28.45 | 214640 |
| 2022-09-16 | 30.09 | $28.85 | 235420 |
| 2022-09-15 | 30.20 | $29.40 | 208658 |
| 2022-09-14 | 30.28 | $30.25 | 248440 |
| 2022-09-13 | 30.33 | $29.85 | 242100 |
| 2022-09-12 | 30.44 | $30.50 | 145800 |
| 2022-09-09 | 30.51 | $30.65 | 183987 |
| 2022-09-08 | 30.58 | $30.65 | 174232 |
| 2022-09-07 | 30.65 | $31.45 | 149132 |
| 2022-09-06 | 30.66 | $30.50 | 254889 |
| 2022-09-02 | 30.73 | $29.35 | 228806 |
| 2022-09-01 | 30.85 | $29.05 | 344440 |
| 2022-08-31 | 31.01 | $30.05 | 171425 |
| 2022-08-30 | 31.15 | $30.05 | 291052 |
| 2022-08-29 | 31.30 | $30.00 | 155204 |
| 2022-08-26 | 31.46 | $30.00 | 181866 |
| 2022-08-25 | 31.63 | $30.25 | 176920 |
| 2022-08-24 | 31.75 | $30.20 | 220886 |
| 2022-08-23 | 31.85 | $30.20 | 296948 |
| 2022-08-22 | 31.91 | $30.05 | 297320 |
| 2022-08-19 | 31.97 | $30.55 | 185720 |
| 2022-08-18 | 31.99 | $31.00 | 136380 |
| 2022-08-17 | 31.99 | $31.00 | 209166 |
| 2022-08-16 | 31.96 | $31.25 | 357381 |
| 2022-08-15 | 31.92 | $32.05 | 344540 |
| 2022-08-12 | 31.83 | $31.95 | 226390 |
| 2022-08-11 | 31.80 | $31.90 | 245927 |
| 2022-08-10 | 31.77 | $32.10 | 186060 |
| 2022-08-09 | 31.73 | $31.65 | 124827 |
| 2022-08-08 | 31.69 | $31.95 | 234750 |
| 2022-08-05 | 31.65 | $31.65 | 273140 |
| 2022-08-04 | 31.58 | $32.40 | 191906 |
| 2022-08-03 | 31.45 | $32.85 | 267361 |
| 2022-08-02 | 31.22 | $32.95 | 370842 |
| 2022-08-01 | 30.99 | $33.25 | 267886 |
| 2022-07-29 | 30.75 | $33.35 | 235120 |
| 2022-07-28 | 30.51 | $32.75 | 184360 |
| 2022-07-27 | 30.28 | $32.10 | 123987 |
| 2022-07-26 | 30.09 | $31.50 | 95720 |
| 2022-07-25 | 29.93 | $31.20 | 168144 |
| 2022-07-22 | 29.79 | $30.90 | 127400 |
| 2022-07-21 | 29.65 | $30.95 | 161820 |
| 2022-07-20 | 29.50 | $30.40 | 176689 |
| 2022-07-19 | 29.37 | $30.45 | 155358 |
| 2022-07-18 | 29.28 | $30.40 | 294425 |
| 2022-07-15 | 29.18 | $31.35 | 178082 |
| 2022-07-14 | 29.12 | $31.20 | 147108 |
| 2022-07-13 | 29.09 | $31.25 | 209300 |
| 2022-07-12 | 29.06 | $31.00 | 294225 |
| 2022-07-11 | 29.15 | $31.05 | 274516 |
| 2022-07-08 | 29.25 | $30.25 | 201560 |
| 2022-07-07 | 29.40 | $29.75 | 240086 |
| 2022-07-06 | 29.61 | $28.25 | 271798 |
| 2022-07-05 | 29.90 | $28.45 | 224569 |
| 2022-07-01 | 30.16 | $28.50 | 330144 |
| 2022-06-30 | 30.44 | $28.40 | 210681 |
| 2022-06-29 | 30.68 | $28.25 | 147725 |
| 2022-06-28 | 30.96 | $28.25 | 243269 |
| 2022-06-27 | 31.22 | $28.30 | 221160 |
| 2022-06-24 | 31.42 | $28.45 | 218520 |
| 2022-06-23 | 31.62 | $28.10 | 140140 |
| 2022-06-22 | 31.81 | $27.95 | 142118 |
| 2022-06-21 | 32.03 | $27.75 | 345400 |
| 2022-06-17 | 32.22 | $28.60 | 183916 |
| 2022-06-16 | 32.39 | $28.45 | 730267 |
| 2022-06-15 | 32.59 | $30.20 | 262480 |
| 2022-06-14 | 32.72 | $30.65 | 235700 |
| 2022-06-13 | 32.79 | $30.60 | 445105 |
| 2022-06-10 | 32.89 | $32.75 | 221775 |
| 2022-06-09 | 32.84 | $33.00 | 218558 |
| 2022-06-08 | 32.84 | $33.40 | 234100 |
| 2022-06-07 | 32.82 | $33.95 | 334202 |
| 2022-06-06 | 32.78 | $33.90 | 118527 |
| 2022-06-03 | 32.80 | $33.75 | 113864 |
| 2022-06-02 | 32.79 | $34.00 | 194129 |
| 2022-06-01 | 32.78 | $33.35 | 225430 |
| 2022-05-31 | 32.75 | $33.75 | 204219 |
| 2022-05-27 | 32.71 | $33.45 | 224634 |
| 2022-05-26 | 32.75 | $32.40 | 220006 |
| 2022-05-25 | 32.84 | $32.35 | 135900 |
| 2022-05-24 | 32.93 | $31.85 | 127500 |
| 2022-05-23 | 33.02 | $32.45 | 165361 |
| 2022-05-20 | 33.14 | $31.55 | 214500 |
| 2022-05-19 | 33.30 | $32.05 | 156231 |
| 2022-05-18 | 33.47 | $32.30 | 196749 |
| 2022-05-17 | 33.65 | $32.80 | 182900 |
| 2022-05-16 | 33.77 | $32.20 | 232060 |
| 2022-05-13 | 33.90 | $32.50 | 365740 |
| 2022-05-12 | 34.01 | $31.75 | 538420 |
| 2022-05-11 | 34.19 | $32.95 | 200450 |
| 2022-05-10 | 34.32 | $33.05 | 223807 |
| 2022-05-09 | 34.46 | $33.20 | 328522 |
| 2022-05-06 | 34.59 | $34.25 | 249160 |
| 2022-05-05 | 34.67 | $33.60 | 236500 |
| 2022-05-04 | 34.80 | $33.70 | 279960 |
| 2022-05-03 | 34.90 | $32.75 | 334920 |
| 2022-05-02 | 35.05 | $33.00 | 556823 |
| 2022-04-29 | 35.18 | $34.20 | 170040 |
| 2022-04-28 | 35.28 | $34.30 | 208204 |
| 2022-04-27 | 35.31 | $34.15 | 253850 |
| 2022-04-26 | 35.36 | $33.60 | 376360 |
| 2022-04-25 | 35.43 | $34.80 | 245800 |
| 2022-04-22 | 35.44 | $34.90 | 299520 |
| 2022-04-21 | 35.45 | $35.45 | 226500 |
| 2022-04-20 | 35.44 | $35.90 | 200520 |
| 2022-04-19 | 35.40 | $35.05 | 143870 |
| 2022-04-18 | 35.40 | $34.80 | 262800 |
| 2022-04-14 | 35.43 | $34.85 | 309380 |
| 2022-04-13 | 35.47 | $35.20 | 277165 |
| 2022-04-12 | 35.48 | $35.70 | 369060 |
| 2022-04-11 | 35.46 | $35.85 | 336260 |
| 2022-04-08 | 35.44 | $35.70 | 183320 |
| 2022-04-07 | 35.46 | $35.85 | 236436 |
| 2022-04-06 | 35.49 | $36.30 | 605538 |
| 2022-04-05 | 35.51 | $35.70 | 294900 |
| 2022-04-04 | 35.56 | $35.60 | 315926 |
| 2022-04-01 | 35.59 | $35.60 | 368171 |
| 2022-03-31 | 35.73 | $36.20 | 309100 |
| 2022-03-30 | 35.87 | $35.05 | 272069 |
| 2022-03-29 | 36.05 | $35.05 | 423480 |
| 2022-03-28 | 36.14 | $35.00 | 271320 |
| 2022-03-25 | 36.24 | $35.05 | 329340 |
| 2022-03-24 | 36.33 | $35.15 | 202985 |
| 2022-03-23 | 36.42 | $35.20 | 261149 |
| 2022-03-22 | 36.52 | $35.00 | 368129 |
| 2022-03-21 | 36.65 | $35.15 | 400363 |
| 2022-03-18 | 36.81 | $35.45 | 362764 |
| 2022-03-17 | 36.95 | $35.50 | 459260 |
| 2022-03-16 | 37.11 | $35.45 | 379760 |
| 2022-03-15 | 37.28 | $35.25 | 402903 |
| 2022-03-14 | 37.44 | $35.60 | 346637 |
| 2022-03-11 | 37.62 | $36.05 | 246980 |
| 2022-03-10 | 37.83 | $36.35 | 274740 |
| 2022-03-09 | 38.04 | $36.80 | 210580 |
| 2022-03-08 | 38.23 | $36.60 | 434801 |
| 2022-03-07 | 38.45 | $36.35 | 549149 |
| 2022-03-04 | 38.70 | $38.25 | 269345 |
| 2022-03-03 | 38.84 | $39.00 | 201140 |
| 2022-03-02 | 38.99 | $38.65 | 328468 |
| 2022-03-01 | 39.13 | $36.90 | 346482 |
| 2022-02-28 | 39.36 | $36.95 | 364051 |
| 2022-02-25 | 39.53 | $36.85 | 316247 |
| 2022-02-24 | 39.68 | $37.00 | 622902 |
| 2022-02-23 | 39.82 | $37.25 | 252040 |
| 2022-02-22 | 39.97 | $37.55 | 612927 |
| 2022-02-18 | 40.03 | $38.35 | 249999 |
| 2022-02-17 | 40.12 | $38.25 | 299883 |
| 2022-02-16 | 40.26 | $38.75 | 177505 |
| 2022-02-15 | 40.35 | $38.85 | 288322 |
| 2022-02-14 | 40.43 | $38.50 | 363380 |
| 2022-02-11 | 40.52 | $39.10 | 663200 |
| 2022-02-10 | 40.59 | $40.20 | 403560 |
| 2022-02-09 | 40.66 | $40.55 | 307824 |
| 2022-02-08 | 40.72 | $40.65 | 226568 |
| 2022-02-07 | 40.74 | $41.05 | 257740 |
| 2022-02-04 | 40.73 | $41.25 | 163630 |
| 2022-02-03 | 40.68 | $41.10 | 170123 |
| 2022-02-02 | 40.62 | $41.95 | 230046 |
| 2022-02-01 | 40.51 | $41.60 | 217043 |
| 2022-01-31 | 40.45 | $41.40 | 388840 |
| 2022-01-28 | 40.30 | $40.30 | 306986 |
| 2022-01-27 | 40.16 | $39.95 | 250268 |
| 2022-01-26 | 40.03 | $39.80 | 217629 |
| 2022-01-25 | 39.92 | $40.15 | 371900 |
| 2022-01-24 | 39.80 | $38.90 | 811771 |
| 2022-01-21 | 39.76 | $40.00 | 545589 |
| 2022-01-20 | 39.65 | $41.05 | 254923 |
| 2022-01-19 | 39.46 | $40.70 | 201430 |
| 2022-01-18 | 39.26 | $40.45 | 259742 |
| 2022-01-14 | 39.10 | $40.25 | 259800 |
| 2022-01-13 | 38.91 | $40.50 | 219100 |
| 2022-01-12 | 38.74 | $41.65 | 356247 |
| 2022-01-11 | 38.53 | $41.70 | 276562 |
| 2022-01-10 | 38.34 | $41.10 | 289783 |
| 2022-01-07 | 38.21 | $40.75 | 220564 |
| 2022-01-06 | 38.10 | $40.30 | 213317 |
| 2022-01-05 | 38.01 | $39.80 | 233720 |
| 2022-01-04 | 37.98 | $39.80 | 360543 |
| 2022-01-03 | 37.94 | $40.35 | 538551 |
| 2021-12-31 | 37.93 | $38.55 | 277307 |
| 2021-12-30 | 38.04 | $37.45 | 210830 |
| 2021-12-29 | 38.17 | $37.25 | 193967 |
| 2021-12-28 | 38.25 | $37.60 | 320671 |
| 2021-12-27 | 38.33 | $37.75 | 335300 |
| 2021-12-23 | 38.40 | $38.15 | 345548 |
| 2021-12-22 | 38.49 | $37.80 | 389306 |
| 2021-12-21 | 38.59 | $37.25 | 408440 |
| 2021-12-20 | 38.70 | $36.75 | 529740 |
| 2021-12-17 | 38.82 | $37.25 | 430101 |
| 2021-12-16 | 38.93 | $36.40 | 258820 |
| 2021-12-15 | 39.09 | $37.10 | 305683 |
| 2021-12-14 | 39.24 | $37.55 | 256200 |
| 2021-12-13 | 39.37 | $37.85 | 251260 |
| 2021-12-10 | 39.50 | $38.50 | 252720 |
| 2021-12-09 | 39.59 | $38.55 | 208600 |
| 2021-12-08 | 39.70 | $38.55 | 206660 |
| 2021-12-07 | 39.80 | $39.05 | 243660 |
| 2021-12-06 | 39.90 | $39.10 | 353000 |
| 2021-12-03 | 39.99 | $40.20 | 226730 |
| 2021-12-02 | 40.03 | $40.70 | 234809 |
| 2021-12-01 | 40.10 | $40.10 | 544930 |
| 2021-11-30 | 40.20 | $38.75 | 401621 |
| 2021-11-29 | 40.32 | $39.20 | 307891 |
| 2021-11-26 | 40.36 | $39.10 | 385220 |
| 2021-11-24 | 40.39 | $40.10 | 143860 |
| 2021-11-23 | 40.33 | $39.70 | 193125 |
| 2021-11-22 | 40.32 | $39.45 | 293919 |
| 2021-11-19 | 40.31 | $39.25 | 163181 |
| 2021-11-18 | 40.28 | $39.35 | 272863 |
| 2021-11-17 | 40.27 | $39.70 | 207600 |
| 2021-11-16 | 40.24 | $39.95 | 233900 |
| 2021-11-15 | 40.17 | $40.25 | 346560 |
| 2021-11-12 | 40.07 | $40.40 | 224430 |
| 2021-11-11 | 39.96 | $40.35 | 165743 |
| 2021-11-10 | 39.85 | $40.70 | 230960 |
| 2021-11-09 | 39.75 | $40.55 | 237100 |
| 2021-11-08 | 39.63 | $41.00 | 246060 |
| 2021-11-05 | 39.47 | $41.05 | 193000 |
| 2021-11-04 | 39.30 | $41.00 | 246252 |
| 2021-11-03 | 39.12 | $42.05 | 212080 |
| 2021-11-02 | 38.87 | $42.10 | 225171 |
| 2021-11-01 | 38.60 | $41.15 | 287720 |
| 2021-10-29 | 38.41 | $40.00 | 296120 |
| 2021-10-28 | 38.24 | $39.70 | 126925 |
| 2021-10-27 | 38.06 | $38.95 | 175605 |
| 2021-10-26 | 37.89 | $39.35 | 186720 |
| 2021-10-25 | 37.70 | $39.25 | 140540 |
| 2021-10-22 | 37.52 | $38.80 | 122460 |
| 2021-10-21 | 37.35 | $39.10 | 169387 |
| 2021-10-20 | 37.17 | $39.00 | 139743 |
| 2021-10-19 | 37.01 | $38.60 | 115067 |
| 2021-10-18 | 36.88 | $38.25 | 118179 |
| 2021-10-15 | 36.75 | $38.25 | 115489 |
| 2021-10-14 | 36.62 | $38.20 | 144190 |
| 2021-10-13 | 36.49 | $38.55 | 300926 |
| 2021-10-12 | 36.35 | $38.25 | 217444 |
| 2021-10-11 | 36.24 | $37.80 | 164260 |
| 2021-10-08 | 36.14 | $37.65 | 151566 |
| 2021-10-07 | 36.05 | $37.35 | 189243 |
| 2021-10-06 | 35.97 | $37.10 | 127220 |
| 2021-10-05 | 35.92 | $36.75 | 195286 |
| 2021-10-04 | 35.93 | $37.30 | 381440 |
| 2021-10-01 | 35.91 | $36.65 | 284780 |
| 2021-09-30 | 35.90 | $36.05 | 192875 |
| 2021-09-29 | 35.91 | $35.55 | 111818 |
| 2021-09-28 | 35.90 | $35.55 | 209202 |
| 2021-09-27 | 35.89 | $35.55 | 169315 |
| 2021-09-24 | 35.91 | $35.45 | 113280 |
| 2021-09-23 | 35.92 | $35.60 | 185086 |
| 2021-09-22 | 35.93 | $35.70 | 156139 |
| 2021-09-21 | 35.92 | $36.05 | 129479 |
| 2021-09-20 | 35.88 | $35.60 | 314017 |
| 2021-09-17 | 35.87 | $35.75 | 94388 |
| 2021-09-16 | 35.84 | $35.55 | 101480 |
| 2021-09-15 | 35.85 | $35.80 | 133527 |
| 2021-09-14 | 35.87 | $35.95 | 259100 |
| 2021-09-13 | 35.88 | $35.90 | 221621 |
| 2021-09-10 | 35.90 | $35.70 | 189060 |
| 2021-09-09 | 35.95 | $35.90 | 196396 |
| 2021-09-08 | 35.99 | $36.00 | 416300 |
| 2021-09-07 | 36.04 | $36.90 | 193839 |
| 2021-09-03 | 36.09 | $36.95 | 135142 |
| 2021-09-02 | 36.10 | $36.55 | 229100 |
| 2021-09-01 | 36.13 | $36.10 | 171160 |
| 2021-08-31 | 36.15 | $35.40 | 176891 |
| 2021-08-30 | 36.21 | $35.45 | 204155 |
| 2021-08-27 | 36.27 | $35.85 | 266323 |
| 2021-08-26 | 36.26 | $35.70 | 255851 |
| 2021-08-25 | 36.25 | $35.70 | 146251 |
| 2021-08-24 | 36.24 | $35.55 | 185149 |
| 2021-08-23 | 36.20 | $35.35 | 218903 |
| 2021-08-20 | 36.24 | $35.25 | 118671 |
| 2021-08-19 | 36.30 | $35.30 | 313840 |
| 2021-08-18 | 36.38 | $35.75 | 137640 |
| 2021-08-17 | 36.47 | $36.20 | 134180 |
| 2021-08-16 | 36.45 | $36.00 | 189111 |
| 2021-08-13 | 36.44 | $36.40 | 222820 |
| 2021-08-12 | 36.49 | $36.70 | 144060 |
| 2021-08-11 | 36.52 | $36.65 | 192760 |
| 2021-08-10 | 36.57 | $37.05 | 188560 |
| 2021-08-09 | 36.61 | $37.85 | 273500 |
| 2021-08-06 | 36.61 | $37.10 | 150120 |
| 2021-08-05 | 36.61 | $37.25 | 233060 |
| 2021-08-04 | 36.60 | $36.50 | 192480 |
| 2021-08-03 | 36.63 | $36.60 | 146447 |
| 2021-08-02 | 36.65 | $36.55 | 229388 |
| 2021-07-30 | 36.71 | $35.70 | 114182 |
| 2021-07-29 | 36.79 | $35.50 | 109660 |
| 2021-07-28 | 36.87 | $35.45 | 154458 |
| 2021-07-27 | 36.94 | $34.85 | 347620 |
| 2021-07-26 | 37.04 | $36.10 | 215460 |
| 2021-07-23 | 37.08 | $36.55 | 103066 |
| 2021-07-22 | 37.10 | $36.85 | 114086 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.97
2026-07-20
Close Price
$8.85
Vol: 707137
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.85
Average
25.58
Maximum
40.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.97 | $8.85 | 707137 |
| 2026-07-17 | 8.98 | $8.77 | 1.4M |
| 2026-07-16 | 9.01 | $9.00 | 1.5M |
| 2026-07-15 | 9.01 | $9.03 | 1.0M |
| 2026-07-14 | 9.00 | $9.13 | 794500 |
| 2026-07-13 | 8.99 | $9.19 | 739946 |
| 2026-07-10 | 8.97 | $9.13 | 474000 |
| 2026-07-09 | 8.95 | $9.07 | 467400 |
| 2026-07-08 | 8.94 | $9.08 | 815735 |
| 2026-07-07 | 8.93 | $8.93 | 739812 |
| 2026-07-06 | 8.93 | $8.95 | 536505 |
| 2026-07-02 | 8.92 | $8.81 | 804341 |
| 2026-07-01 | 8.93 | $8.80 | 1.4M |
| 2026-06-30 | 8.95 | $8.76 | 685113 |
| 2026-06-29 | 8.97 | $8.81 | 705000 |
| 2026-06-26 | 8.99 | $8.76 | 769700 |
| 2026-06-25 | 9.01 | $8.50 | 820328 |
| 2026-06-24 | 9.06 | $8.44 | 1.3M |
| 2026-06-23 | 9.13 | $8.32 | 1.1M |
| 2026-06-22 | 9.21 | $8.21 | 1.3M |
| 2026-06-18 | 9.32 | $8.32 | 1.7M |
| 2026-06-17 | 9.42 | $8.37 | 3.3M |
| 2026-06-16 | 9.54 | $8.78 | 2.0M |
| 2026-06-15 | 9.61 | $9.28 | 1.1M |
| 2026-06-12 | 9.65 | $9.07 | 882685 |
| 2026-06-11 | 9.71 | $9.20 | 862900 |
| 2026-06-10 | 9.76 | $9.30 | 1.1M |
| 2026-06-09 | 9.81 | $9.36 | 913334 |
| 2026-06-08 | 9.86 | $9.54 | 776100 |
| 2026-06-05 | 9.90 | $9.64 | 1.1M |
| 2026-06-04 | 9.92 | $9.85 | 865666 |
| 2026-06-03 | 9.93 | $9.86 | 662800 |
| 2026-06-02 | 9.94 | $9.91 | 1.4M |
| 2026-06-01 | 9.94 | $9.98 | 927900 |
| 2026-05-29 | 9.94 | $9.98 | 1.2M |
| 2026-05-28 | 9.93 | $9.95 | 878596 |
| 2026-05-27 | 9.93 | $9.89 | 1.3M |
| 2026-05-26 | 9.93 | $9.83 | 750723 |
| 2026-05-22 | 9.94 | $9.63 | 1.5M |
| 2026-05-21 | 9.98 | $9.65 | 855600 |
| 2026-05-20 | 10.01 | $9.90 | 1.3M |
| 2026-05-19 | 10.02 | $9.76 | 1.6M |
| 2026-05-18 | 10.05 | $9.92 | 983600 |
| 2026-05-15 | 10.07 | $9.97 | 1.2M |
| 2026-05-14 | 10.08 | $10.32 | 1.2M |
| 2026-05-13 | 10.05 | $10.11 | 881500 |
| 2026-05-12 | 10.04 | $10.07 | 836606 |
| 2026-05-11 | 10.04 | $10.11 | 768200 |
| 2026-05-08 | 10.03 | $10.18 | 544928 |
| 2026-05-07 | 10.02 | $10.18 | 599070 |
| 2026-05-06 | 10.00 | $10.03 | 825554 |
| 2026-05-05 | 10.00 | $10.06 | 1.2M |
| 2026-05-04 | 9.99 | $10.14 | 921420 |
| 2026-05-01 | 9.98 | $10.37 | 1.1M |
| 2026-04-30 | 9.93 | $10.40 | 1.5M |
| 2026-04-29 | 9.89 | $10.18 | 908083 |
| 2026-04-28 | 9.85 | $10.08 | 910476 |
| 2026-04-27 | 9.83 | $10.03 | 860525 |
| 2026-04-24 | 9.81 | $9.99 | 486125 |
| 2026-04-23 | 9.79 | $9.90 | 693243 |
| 2026-04-22 | 9.78 | $10.05 | 522928 |
| 2026-04-21 | 9.75 | $9.98 | 830202 |
| 2026-04-20 | 9.73 | $10.10 | 1.1M |
| 2026-04-17 | 9.69 | $10.00 | 867338 |
| 2026-04-16 | 9.65 | $10.02 | 1.7M |
| 2026-04-15 | 9.62 | $10.26 | 1.8M |
| 2026-04-14 | 9.55 | $10.00 | 1.1M |
| 2026-04-13 | 9.50 | $9.79 | 724700 |
| 2026-04-10 | 9.47 | $9.75 | 869604 |
| 2026-04-09 | 9.44 | $9.98 | 544228 |
| 2026-04-08 | 9.38 | $9.87 | 613800 |
| 2026-04-07 | 9.33 | $9.71 | 854600 |
| 2026-04-06 | 9.29 | $9.79 | 841920 |
| 2026-04-02 | 9.24 | $9.86 | 1.6M |
| 2026-04-01 | 9.17 | $9.99 | 2.0M |
| 2026-03-31 | 9.09 | $9.78 | 1.6M |
| 2026-03-30 | 9.01 | $9.41 | 1.5M |
| 2026-03-27 | 8.97 | $9.42 | 2.8M |
| 2026-03-26 | 8.93 | $9.36 | 2.0M |
| 2026-03-25 | 8.88 | $9.16 | 1.4M |
| 2026-03-24 | 8.85 | $8.87 | 1.1M |
| 2026-03-23 | 8.85 | $8.71 | 1.1M |
| 2026-03-20 | 8.86 | $8.73 | 2.2M |
| 2026-03-19 | 8.88 | $8.55 | 1.6M |
| 2026-03-18 | 8.91 | $8.15 | 1.7M |
| 2026-03-17 | 8.99 | $8.25 | 1.4M |
| 2026-03-16 | 9.07 | $8.54 | 2.1M |
| 2026-03-13 | 9.13 | $8.20 | 2.1M |
| 2026-03-12 | 9.22 | $8.55 | 1.9M |
| 2026-03-11 | 9.29 | $8.85 | 2.5M |
| 2026-03-10 | 9.34 | $8.87 | 2.4M |
| 2026-03-09 | 9.39 | $8.44 | 1.5M |
| 2026-03-06 | 9.49 | $8.44 | 1.6M |
| 2026-03-05 | 9.60 | $8.52 | 1.8M |
| 2026-03-04 | 9.72 | $8.26 | 2.4M |
| 2026-03-03 | 9.87 | $8.51 | 1.5M |
| 2026-03-02 | 10.01 | $8.45 | 2.9M |
| 2026-02-27 | 10.18 | $8.39 | 2.7M |
| 2026-02-26 | 10.36 | $8.53 | 4.1M |
| 2026-02-25 | 10.56 | $8.96 | 2.4M |
| 2026-02-24 | 10.73 | $8.98 | 1.4M |
| 2026-02-23 | 10.91 | $9.04 | 1.7M |
| 2026-02-20 | 11.11 | $9.19 | 1.7M |
| 2026-02-19 | 11.31 | $9.26 | 2.3M |
| 2026-02-18 | 11.52 | $9.28 | 2.2M |
| 2026-02-17 | 11.76 | $9.20 | 6.1M |
| 2026-02-13 | 12.03 | $9.82 | 2.9M |
| 2026-02-12 | 12.26 | $10.69 | 1.6M |
| 2026-02-11 | 12.43 | $10.66 | 1.6M |
| 2026-02-10 | 12.61 | $10.34 | 3.5M |
| 2026-02-09 | 12.85 | $10.98 | 1.4M |
| 2026-02-06 | 13.05 | $11.11 | 1.9M |
| 2026-02-05 | 13.25 | $10.97 | 2.2M |
| 2026-02-04 | 13.49 | $11.35 | 2.3M |
| 2026-02-03 | 13.72 | $11.07 | 4.3M |
| 2026-02-02 | 14.00 | $11.39 | 5.0M |
| 2026-01-30 | 14.27 | $12.12 | 8.2M |
| 2026-01-29 | 14.50 | $14.26 | 884932 |
| 2026-01-28 | 14.52 | $14.10 | 601949 |
| 2026-01-27 | 14.57 | $14.02 | 1.4M |
| 2026-01-26 | 14.63 | $14.55 | 814312 |
| 2026-01-23 | 14.63 | $14.71 | 616702 |
| 2026-01-22 | 14.63 | $14.67 | 722906 |
| 2026-01-21 | 14.62 | $14.58 | 859000 |
| 2026-01-20 | 14.63 | $14.50 | 1.3M |
| 2026-01-16 | 14.64 | $14.67 | 1.1M |
| 2026-01-15 | 14.64 | $14.92 | 2.5M |
| 2026-01-14 | 14.61 | $14.87 | 1.3M |
| 2026-01-13 | 14.58 | $14.76 | 1.5M |
| 2026-01-12 | 14.56 | $14.75 | 958148 |
| 2026-01-09 | 14.54 | $14.69 | 805983 |
| 2026-01-08 | 14.52 | $14.70 | 556900 |
| 2026-01-07 | 14.50 | $14.74 | 1.1M |
| 2026-01-06 | 14.48 | $14.95 | 936801 |
| 2026-01-05 | 14.43 | $15.15 | 894400 |
| 2026-01-02 | 14.35 | $15.05 | 1.6M |
| 2025-12-31 | 14.28 | $14.64 | 2.3M |
| 2025-12-30 | 14.24 | $14.59 | 1.8M |
| 2025-12-29 | 14.21 | $14.33 | 1.2M |
| 2025-12-26 | 14.19 | $14.30 | 1.2M |
| 2025-12-24 | 14.18 | $14.25 | 890900 |
| 2025-12-23 | 14.18 | $14.00 | 1.7M |
| 2025-12-22 | 14.19 | $13.91 | 1.6M |
| 2025-12-19 | 14.22 | $13.93 | 866330 |
| 2025-12-18 | 14.26 | $13.74 | 1.1M |
| 2025-12-17 | 14.31 | $13.71 | 1.4M |
| 2025-12-16 | 14.37 | $13.91 | 1.7M |
| 2025-12-15 | 14.42 | $13.64 | 1.5M |
| 2025-12-12 | 14.50 | $13.80 | 969544 |
| 2025-12-11 | 14.58 | $13.93 | 1.6M |
| 2025-12-10 | 14.65 | $14.07 | 1.3M |
| 2025-12-09 | 14.71 | $14.55 | 773622 |
| 2025-12-08 | 14.72 | $14.59 | 1.0M |
| 2025-12-05 | 14.74 | $14.95 | 744242 |
| 2025-12-04 | 14.71 | $15.28 | 782606 |
| 2025-12-03 | 14.65 | $15.22 | 569967 |
| 2025-12-02 | 14.59 | $15.06 | 797633 |
| 2025-12-01 | 14.55 | $15.04 | 1.3M |
| 2025-11-28 | 14.49 | $14.99 | 1.2M |
| 2025-11-26 | 14.44 | $14.80 | 983010 |
| 2025-11-25 | 14.40 | $14.23 | 1.2M |
| 2025-11-24 | 14.42 | $13.94 | 1.9M |
| 2025-11-21 | 14.47 | $13.16 | 2.0M |
| 2025-11-20 | 14.61 | $13.05 | 1.8M |
| 2025-11-19 | 14.78 | $13.06 | 2.5M |
| 2025-11-18 | 14.96 | $13.26 | 2.4M |
| 2025-11-17 | 15.13 | $13.78 | 2.2M |
| 2025-11-14 | 15.28 | $14.16 | 1.6M |
| 2025-11-13 | 15.39 | $14.91 | 1.4M |
| 2025-11-12 | 15.45 | $15.15 | 970910 |
| 2025-11-11 | 15.48 | $15.21 | 702920 |
| 2025-11-10 | 15.50 | $15.05 | 848349 |
| 2025-11-07 | 15.55 | $15.13 | 1.1M |
| 2025-11-06 | 15.60 | $15.12 | 842707 |
| 2025-11-05 | 15.65 | $15.26 | 597500 |
| 2025-11-04 | 15.69 | $15.21 | 1.1M |
| 2025-11-03 | 15.74 | $15.39 | 1.1M |
| 2025-10-31 | 15.77 | $15.57 | 1.2M |
| 2025-10-30 | 15.80 | $15.19 | 811400 |
| 2025-10-29 | 15.86 | $15.24 | 878513 |
| 2025-10-28 | 15.92 | $15.57 | 703208 |
| 2025-10-27 | 15.96 | $15.60 | 941846 |
| 2025-10-24 | 16.00 | $15.46 | 997222 |
| 2025-10-23 | 16.06 | $15.12 | 751600 |
| 2025-10-22 | 16.16 | $14.87 | 1.3M |
| 2025-10-21 | 16.29 | $14.92 | 1.7M |
| 2025-10-20 | 16.44 | $14.75 | 3.0M |
| 2025-10-17 | 16.61 | $15.24 | 1.9M |
| 2025-10-16 | 16.76 | $15.58 | 2.2M |
| 2025-10-15 | 16.88 | $16.02 | 2.2M |
| 2025-10-14 | 16.97 | $16.45 | 991600 |
| 2025-10-13 | 17.03 | $16.66 | 792965 |
| 2025-10-10 | 17.07 | $16.45 | 1.3M |
| 2025-10-09 | 17.13 | $16.74 | 685600 |
| 2025-10-08 | 17.17 | $16.81 | 543807 |
| 2025-10-07 | 17.21 | $16.76 | 925200 |
| 2025-10-06 | 17.26 | $16.72 | 1.1M |
| 2025-10-03 | 17.31 | $17.03 | 603100 |
| 2025-10-02 | 17.34 | $17.24 | 630203 |
| 2025-10-01 | 17.35 | $17.16 | 1.1M |
| 2025-09-30 | 17.37 | $16.93 | 1.4M |
| 2025-09-29 | 17.42 | $16.68 | 1.9M |
| 2025-09-26 | 17.50 | $16.92 | 876500 |
| 2025-09-25 | 17.56 | $17.12 | 732694 |
| 2025-09-24 | 17.61 | $17.25 | 625157 |
| 2025-09-23 | 17.64 | $17.27 | 806642 |
| 2025-09-22 | 17.68 | $17.23 | 1.3M |
| 2025-09-19 | 17.73 | $17.48 | 914272 |
| 2025-09-18 | 17.76 | $17.45 | 1.2M |
| 2025-09-17 | 17.79 | $17.43 | 955814 |
| 2025-09-16 | 17.83 | $17.37 | 1.7M |
| 2025-09-15 | 17.88 | $17.73 | 1.6M |
| 2025-09-12 | 17.89 | $17.69 | 1.3M |
| 2025-09-11 | 17.91 | $17.72 | 1.0M |
| 2025-09-10 | 17.93 | $17.52 | 2.0M |
| 2025-09-09 | 17.98 | $16.99 | 3.6M |
| 2025-09-08 | 18.08 | $17.75 | 2.2M |
| 2025-09-05 | 18.12 | $18.20 | 5.0M |
| 2025-09-04 | 18.11 | $18.35 | 4.1M |
| 2025-09-03 | 18.08 | $18.45 | 6.4M |
| 2025-09-02 | 18.04 | $18.45 | 6.0M |
| 2025-08-29 | 18.00 | $18.75 | 7.4M |
| 2025-08-28 | 17.92 | $18.75 | 3.9M |
| 2025-08-27 | 17.84 | $18.30 | 2.2M |
| 2025-08-26 | 17.79 | $18.45 | 5.6M |
| 2025-08-25 | 17.72 | $18.15 | 3.9M |
| 2025-08-22 | 17.67 | $17.85 | 5.1M |
| 2025-08-21 | 17.65 | $17.35 | 3.0M |
| 2025-08-20 | 17.68 | $17.10 | 2.9M |
| 2025-08-19 | 17.75 | $17.15 | 4.4M |
| 2025-08-18 | 17.81 | $17.10 | 4.4M |
| 2025-08-15 | 17.88 | $17.10 | 4.8M |
| 2025-08-14 | 17.96 | $17.35 | 6.1M |
| 2025-08-13 | 18.03 | $17.65 | 8.2M |
| 2025-08-12 | 18.07 | $17.70 | 8.3M |
| 2025-08-11 | 18.11 | $17.20 | 7.8M |
| 2025-08-08 | 18.20 | $16.60 | 1.9M |
| 2025-08-07 | 18.37 | $16.20 | 3.7M |
| 2025-08-06 | 18.60 | $16.80 | 2.1M |
| 2025-08-05 | 18.79 | $17.20 | 1.0M |
| 2025-08-04 | 18.96 | $17.25 | 1.2M |
| 2025-08-01 | 19.14 | $17.35 | 1.3M |
| 2025-07-31 | 19.33 | $17.80 | 1.3M |
| 2025-07-30 | 19.49 | $18.10 | 1.1M |
| 2025-07-29 | 19.63 | $18.55 | 1.0M |
| 2025-07-28 | 19.75 | $18.50 | 1.8M |
| 2025-07-25 | 19.88 | $18.10 | 1.7M |
| 2025-07-24 | 20.06 | $17.45 | 9.2M |
| 2025-07-23 | 20.34 | $18.10 | 8.5M |
| 2025-07-22 | 20.58 | $19.90 | 1.1M |
| 2025-07-21 | 20.65 | $19.35 | 3.4M |
| 2025-07-18 | 20.78 | $19.85 | 1.7M |
| 2025-07-17 | 20.88 | $20.25 | 951924 |
| 2025-07-16 | 20.95 | $20.75 | 1.0M |
| 2025-07-15 | 20.97 | $20.80 | 801263 |
| 2025-07-14 | 20.99 | $20.80 | 937820 |
| 2025-07-11 | 21.01 | $20.60 | 716965 |
| 2025-07-10 | 21.05 | $20.80 | 547922 |
| 2025-07-09 | 21.08 | $20.70 | 637082 |
| 2025-07-08 | 21.11 | $20.80 | 538740 |
| 2025-07-07 | 21.15 | $20.80 | 902789 |
| 2025-07-03 | 21.18 | $21.05 | 654580 |
| 2025-07-02 | 21.20 | $20.95 | 946481 |
| 2025-07-01 | 21.22 | $20.95 | 911240 |
| 2025-06-30 | 21.25 | $21.00 | 1.0M |
| 2025-06-27 | 21.28 | $20.70 | 742086 |
| 2025-06-26 | 21.34 | $20.40 | 821321 |
| 2025-06-25 | 21.44 | $20.25 | 608080 |
| 2025-06-24 | 21.57 | $20.30 | 894321 |
| 2025-06-23 | 21.70 | $20.05 | 1.8M |
| 2025-06-20 | 21.87 | $20.40 | 691001 |
| 2025-06-18 | 22.03 | $20.55 | 1.8M |
| 2025-06-17 | 22.18 | $20.60 | 1.7M |
| 2025-06-16 | 22.35 | $21.00 | 1.6M |
| 2025-06-13 | 22.49 | $21.85 | 1.3M |
| 2025-06-12 | 22.56 | $21.85 | 1.3M |
| 2025-06-11 | 22.63 | $22.25 | 709728 |
| 2025-06-10 | 22.67 | $22.40 | 1.0M |
| 2025-06-09 | 22.70 | $22.50 | 793965 |
| 2025-06-06 | 22.72 | $22.45 | 909320 |
| 2025-06-05 | 22.75 | $22.25 | 887027 |
| 2025-06-04 | 22.81 | $22.15 | 1.0M |
| 2025-06-03 | 22.88 | $22.20 | 1.4M |
| 2025-06-02 | 22.95 | $22.50 | 797500 |
| 2025-05-30 | 22.99 | $22.65 | 1.1M |
| 2025-05-29 | 23.03 | $22.35 | 2.7M |
| 2025-05-28 | 23.10 | $21.95 | 805430 |
| 2025-05-27 | 23.22 | $21.95 | 1.3M |
| 2025-05-23 | 23.36 | $22.15 | 969926 |
| 2025-05-22 | 23.48 | $22.40 | 1.2M |
| 2025-05-21 | 23.60 | $22.80 | 1.6M |
| 2025-05-20 | 23.68 | $23.55 | 873520 |
| 2025-05-19 | 23.70 | $23.60 | 2.5M |
| 2025-05-16 | 23.71 | $24.40 | 868940 |
| 2025-05-15 | 23.63 | $24.80 | 1.0M |
| 2025-05-14 | 23.51 | $24.65 | 1.0M |
| 2025-05-13 | 23.39 | $24.50 | 1.2M |
| 2025-05-12 | 23.27 | $24.15 | 989208 |
| 2025-05-09 | 23.18 | $23.90 | 594505 |
| 2025-05-08 | 23.10 | $23.70 | 751104 |
| 2025-05-07 | 23.04 | $23.70 | 587830 |
| 2025-05-06 | 22.97 | $23.55 | 937585 |
| 2025-05-05 | 22.91 | $23.40 | 964282 |
| 2025-05-02 | 22.86 | $23.60 | 658205 |
| 2025-05-01 | 22.78 | $23.25 | 656744 |
| 2025-04-30 | 22.73 | $23.25 | 1.1M |
| 2025-04-29 | 22.68 | $23.20 | 535561 |
| 2025-04-28 | 22.62 | $23.05 | 550581 |
| 2025-04-25 | 22.58 | $22.85 | 609920 |
| 2025-04-24 | 22.55 | $22.70 | 739100 |
| 2025-04-23 | 22.54 | $22.40 | 628460 |
| 2025-04-22 | 22.55 | $21.90 | 619828 |
| 2025-04-21 | 22.62 | $21.35 | 1.2M |
| 2025-04-17 | 22.75 | $21.90 | 684720 |
| 2025-04-16 | 22.84 | $22.10 | 846849 |
| 2025-04-15 | 22.92 | $22.75 | 1.2M |
| 2025-04-14 | 22.94 | $22.35 | 1.3M |
| 2025-04-11 | 23.00 | $22.15 | 1.1M |
| 2025-04-10 | 23.09 | $22.00 | 1.9M |
| 2025-04-09 | 23.20 | $23.45 | 2.5M |
| 2025-04-08 | 23.18 | $21.70 | 1.7M |
| 2025-04-07 | 23.33 | $21.55 | 2.6M |
| 2025-04-04 | 23.52 | $21.70 | 2.6M |
| 2025-04-03 | 23.71 | $23.40 | 2.0M |
| 2025-04-02 | 23.74 | $24.70 | 4.1M |
| 2025-04-01 | 23.64 | $24.05 | 1.1M |
| 2025-03-31 | 23.60 | $23.60 | 1.1M |
| 2025-03-28 | 23.60 | $23.25 | 627780 |
| 2025-03-27 | 23.63 | $23.30 | 496980 |
| 2025-03-26 | 23.67 | $23.05 | 731527 |
| 2025-03-25 | 23.74 | $23.30 | 602786 |
| 2025-03-24 | 23.78 | $23.00 | 1.4M |
| 2025-03-21 | 23.86 | $22.85 | 1.7M |
| 2025-03-20 | 23.97 | $21.85 | 1.4M |
| 2025-03-19 | 24.19 | $21.50 | 6.4M |
| 2025-03-18 | 24.48 | $22.45 | 2.5M |
| 2025-03-17 | 24.69 | $23.35 | 1.6M |
| 2025-03-14 | 24.83 | $23.95 | 1.4M |
| 2025-03-13 | 24.92 | $23.90 | 1.5M |
| 2025-03-12 | 25.03 | $24.25 | 2.2M |
| 2025-03-11 | 25.11 | $23.45 | 5.7M |
| 2025-03-10 | 25.29 | $25.00 | 1.6M |
| 2025-03-07 | 25.32 | $25.15 | 1.2M |
| 2025-03-06 | 25.34 | $25.05 | 994880 |
| 2025-03-05 | 25.37 | $25.15 | 976280 |
| 2025-03-04 | 25.39 | $25.10 | 1.8M |
| 2025-03-03 | 25.42 | $25.20 | 1.3M |
| 2025-02-28 | 25.44 | $25.30 | 3.1M |
| 2025-02-27 | 25.46 | $25.10 | 1.3M |
| 2025-02-26 | 25.50 | $25.40 | 706102 |
| 2025-02-25 | 25.51 | $25.35 | 888828 |
| 2025-02-24 | 25.52 | $25.15 | 1.9M |
| 2025-02-21 | 25.56 | $25.25 | 1.5M |
| 2025-02-20 | 25.60 | $25.55 | 1.1M |
| 2025-02-19 | 25.60 | $25.55 | 745541 |
| 2025-02-18 | 25.61 | $25.60 | 1.0M |
| 2025-02-14 | 25.61 | $25.30 | 2.1M |
| 2025-02-13 | 25.64 | $25.75 | 1.4M |
| 2025-02-12 | 25.63 | $25.70 | 1.7M |
| 2025-02-11 | 25.62 | $25.85 | 1.2M |
| 2025-02-10 | 25.59 | $25.85 | 1.6M |
| 2025-02-07 | 25.57 | $25.75 | 878420 |
| 2025-02-06 | 25.55 | $25.75 | 876200 |
| 2025-02-05 | 25.53 | $25.65 | 838019 |
| 2025-02-04 | 25.51 | $25.55 | 834107 |
| 2025-02-03 | 25.51 | $25.45 | 1.3M |
| 2025-01-31 | 25.52 | $25.50 | 3.2M |
| 2025-01-30 | 25.52 | $25.45 | 703380 |
| 2025-01-29 | 25.52 | $25.35 | 926440 |
| 2025-01-28 | 25.54 | $25.45 | 606225 |
| 2025-01-27 | 25.55 | $25.55 | 792843 |
| 2025-01-24 | 25.55 | $25.60 | 469640 |
| 2025-01-23 | 25.55 | $25.45 | 509928 |
| 2025-01-22 | 25.56 | $25.30 | 800700 |
| 2025-01-21 | 25.58 | $25.35 | 1.0M |
| 2025-01-17 | 25.61 | $25.40 | 844440 |
| 2025-01-16 | 25.63 | $25.75 | 1.3M |
| 2025-01-15 | 25.62 | $25.80 | 857380 |
| 2025-01-14 | 25.60 | $25.55 | 721500 |
| 2025-01-13 | 25.60 | $25.40 | 804324 |
| 2025-01-10 | 25.63 | $25.35 | 790087 |
| 2025-01-08 | 25.66 | $25.50 | 615560 |
| 2025-01-07 | 25.67 | $25.50 | 813860 |
| 2025-01-06 | 25.69 | $25.60 | 844828 |
| 2025-01-03 | 25.70 | $25.50 | 2.8M |
| 2025-01-02 | 25.72 | $25.45 | 941989 |
| 2024-12-31 | 25.75 | $25.35 | 1.2M |
| 2024-12-30 | 25.79 | $25.25 | 1.5M |
| 2024-12-27 | 25.85 | $25.55 | 843466 |
| 2024-12-26 | 25.88 | $25.65 | 829023 |
| 2024-12-24 | 25.90 | $25.80 | 508389 |
| 2024-12-23 | 25.91 | $25.55 | 1.3M |
| 2024-12-20 | 25.95 | $25.30 | 1.0M |
| 2024-12-19 | 26.02 | $25.25 | 1.2M |
| 2024-12-18 | 26.10 | $25.25 | 1.4M |
| 2024-12-17 | 26.19 | $25.50 | 3.5M |
| 2024-12-16 | 26.26 | $26.20 | 1.6M |
| 2024-12-13 | 26.27 | $26.20 | 1.1M |
| 2024-12-12 | 26.28 | $26.25 | 952283 |
| 2024-12-11 | 26.28 | $26.25 | 606047 |
| 2024-12-10 | 26.28 | $26.15 | 724440 |
| 2024-12-09 | 26.30 | $26.20 | 643740 |
| 2024-12-06 | 26.31 | $26.25 | 607249 |
| 2024-12-05 | 26.31 | $26.20 | 917201 |
| 2024-12-04 | 26.32 | $26.50 | 887841 |
| 2024-12-03 | 26.31 | $26.25 | 758129 |
| 2024-12-02 | 26.31 | $26.25 | 751920 |
| 2024-11-29 | 26.32 | $26.30 | 2.2M |
| 2024-11-27 | 26.32 | $26.10 | 540987 |
| 2024-11-26 | 26.34 | $26.10 | 813819 |
| 2024-11-25 | 26.37 | $26.10 | 813042 |
| 2024-11-22 | 26.40 | $26.10 | 696420 |
| 2024-11-21 | 26.43 | $26.05 | 941061 |
| 2024-11-20 | 26.47 | $26.10 | 689724 |
| 2024-11-19 | 26.51 | $26.20 | 556768 |
| 2024-11-18 | 26.54 | $26.15 | 2.4M |
| 2024-11-15 | 26.58 | $26.25 | 846682 |
| 2024-11-14 | 26.62 | $26.85 | 1.2M |
| 2024-11-13 | 26.59 | $27.00 | 1.1M |
| 2024-11-12 | 26.55 | $26.75 | 1.1M |
| 2024-11-11 | 26.53 | $27.25 | 862763 |
| 2024-11-08 | 26.45 | $27.25 | 640565 |
| 2024-11-07 | 26.37 | $26.90 | 694820 |
| 2024-11-06 | 26.31 | $26.65 | 1.0M |
| 2024-11-05 | 26.28 | $26.50 | 317666 |
| 2024-11-04 | 26.25 | $26.30 | 675494 |
| 2024-11-01 | 26.25 | $26.35 | 438069 |
| 2024-10-31 | 26.24 | $26.30 | 660200 |
| 2024-10-30 | 26.23 | $26.25 | 306940 |
| 2024-10-29 | 26.23 | $26.15 | 397941 |
| 2024-10-28 | 26.24 | $26.20 | 437585 |
| 2024-10-25 | 26.24 | $26.30 | 272800 |
| 2024-10-24 | 26.23 | $26.30 | 548204 |
| 2024-10-23 | 26.23 | $25.95 | 366010 |
| 2024-10-22 | 26.26 | $26.10 | 368465 |
| 2024-10-21 | 26.27 | $26.10 | 660540 |
| 2024-10-18 | 26.29 | $25.95 | 607940 |
| 2024-10-17 | 26.33 | $26.05 | 692003 |
| 2024-10-16 | 26.36 | $26.40 | 962709 |
| 2024-10-15 | 26.35 | $26.35 | 900181 |
| 2024-10-14 | 26.35 | $26.45 | 858160 |
| 2024-10-11 | 26.34 | $26.45 | 581544 |
| 2024-10-10 | 26.33 | $26.50 | 750924 |
| 2024-10-09 | 26.31 | $26.55 | 583002 |
| 2024-10-08 | 26.29 | $26.45 | 452980 |
| 2024-10-07 | 26.27 | $26.35 | 628000 |
| 2024-10-04 | 26.26 | $26.30 | 428981 |
| 2024-10-03 | 26.26 | $26.20 | 2.3M |
| 2024-10-02 | 26.27 | $26.30 | 602020 |
| 2024-10-01 | 26.26 | $26.10 | 634440 |
| 2024-09-30 | 26.28 | $26.20 | 814274 |
| 2024-09-27 | 26.29 | $25.85 | 2.0M |
| 2024-09-26 | 26.33 | $26.10 | 487303 |
| 2024-09-25 | 26.36 | $26.15 | 459729 |
| 2024-09-24 | 26.38 | $26.10 | 713967 |
| 2024-09-23 | 26.41 | $26.00 | 487049 |
| 2024-09-20 | 26.45 | $25.95 | 501400 |
| 2024-09-19 | 26.51 | $26.00 | 756020 |
| 2024-09-18 | 26.56 | $26.05 | 791247 |
| 2024-09-17 | 26.61 | $25.95 | 782290 |
| 2024-09-16 | 26.68 | $26.15 | 974420 |
| 2024-09-13 | 26.74 | $26.65 | 1.0M |
| 2024-09-12 | 26.75 | $26.60 | 1.0M |
| 2024-09-11 | 26.77 | $26.85 | 669540 |
| 2024-09-10 | 26.76 | $27.00 | 532621 |
| 2024-09-09 | 26.73 | $26.90 | 603320 |
| 2024-09-06 | 26.71 | $26.70 | 601045 |
| 2024-09-05 | 26.72 | $26.80 | 501960 |
| 2024-09-04 | 26.71 | $26.70 | 382040 |
| 2024-09-03 | 26.71 | $26.65 | 459860 |
| 2024-08-30 | 26.71 | $26.80 | 879220 |
| 2024-08-29 | 26.70 | $26.55 | 366947 |
| 2024-08-28 | 26.72 | $26.45 | 769563 |
| 2024-08-27 | 26.75 | $26.20 | 744300 |
| 2024-08-26 | 26.81 | $26.60 | 641466 |
| 2024-08-23 | 26.83 | $26.55 | 1.2M |
| 2024-08-22 | 26.86 | $26.40 | 318465 |
| 2024-08-21 | 26.90 | $26.55 | 588480 |
| 2024-08-20 | 26.94 | $26.20 | 423060 |
| 2024-08-19 | 27.02 | $26.00 | 813840 |
| 2024-08-16 | 27.13 | $25.75 | 1.3M |
| 2024-08-15 | 27.27 | $26.40 | 1.6M |
| 2024-08-14 | 27.36 | $26.45 | 1.4M |
| 2024-08-13 | 27.46 | $27.25 | 2.3M |
| 2024-08-12 | 27.48 | $27.55 | 864289 |
| 2024-08-09 | 27.48 | $27.65 | 691960 |
| 2024-08-08 | 27.46 | $27.80 | 667468 |
| 2024-08-07 | 27.42 | $27.15 | 727380 |
| 2024-08-06 | 27.45 | $26.55 | 1.0M |
| 2024-08-05 | 27.54 | $26.05 | 1.9M |
| 2024-08-02 | 27.70 | $27.30 | 909545 |
| 2024-08-01 | 27.74 | $27.60 | 687880 |
| 2024-07-31 | 27.76 | $27.70 | 914943 |
| 2024-07-30 | 27.76 | $27.80 | 559501 |
| 2024-07-29 | 27.76 | $27.80 | 2.1M |
| 2024-07-26 | 27.76 | $28.05 | 551220 |
| 2024-07-25 | 27.73 | $27.60 | 457667 |
| 2024-07-24 | 27.74 | $27.15 | 1.7M |
| 2024-07-23 | 27.80 | $28.15 | 371480 |
| 2024-07-22 | 27.76 | $28.10 | 461929 |
| 2024-07-19 | 27.73 | $27.80 | 1.2M |
| 2024-07-18 | 27.72 | $27.70 | 651180 |
| 2024-07-17 | 27.72 | $27.95 | 740960 |
| 2024-07-16 | 27.70 | $28.30 | 1.4M |
| 2024-07-15 | 27.64 | $28.20 | 1.1M |
| 2024-07-12 | 27.58 | $27.90 | 812180 |
| 2024-07-11 | 27.54 | $28.00 | 1.1M |
| 2024-07-10 | 27.50 | $28.35 | 695660 |
| 2024-07-09 | 27.41 | $28.10 | 561117 |
| 2024-07-08 | 27.33 | $27.95 | 791680 |
| 2024-07-05 | 27.27 | $27.75 | 670743 |
| 2024-07-03 | 27.22 | $27.55 | 526107 |
| 2024-07-02 | 27.18 | $27.25 | 796940 |
| 2024-07-01 | 27.18 | $27.05 | 2.3M |
| 2024-06-28 | 27.19 | $27.10 | 841200 |
| 2024-06-27 | 27.20 | $27.00 | 812020 |
| 2024-06-26 | 27.22 | $27.10 | 646420 |
| 2024-06-25 | 27.23 | $27.10 | 420974 |
| 2024-06-24 | 27.25 | $27.30 | 1.6M |
| 2024-06-21 | 27.24 | $26.95 | 458319 |
| 2024-06-20 | 27.27 | $26.90 | 1.1M |
| 2024-06-18 | 27.31 | $27.15 | 563520 |
| 2024-06-17 | 27.33 | $27.15 | 678104 |
| 2024-06-14 | 27.35 | $27.50 | 489549 |
| 2024-06-13 | 27.33 | $27.60 | 1.2M |
| 2024-06-12 | 27.30 | $28.10 | 701823 |
| 2024-06-11 | 27.22 | $27.90 | 675725 |
| 2024-06-10 | 27.15 | $28.00 | 3.1M |
| 2024-06-07 | 27.06 | $28.45 | 1.1M |
| 2024-06-06 | 26.91 | $27.70 | 621325 |
| 2024-06-05 | 26.83 | $27.20 | 658425 |
| 2024-06-04 | 26.79 | $27.15 | 798743 |
| 2024-06-03 | 26.75 | $27.35 | 910964 |
| 2024-05-31 | 26.69 | $27.30 | 1.7M |
| 2024-05-30 | 26.62 | $27.05 | 768776 |
| 2024-05-29 | 26.58 | $26.80 | 592894 |
| 2024-05-28 | 26.55 | $26.95 | 2.3M |
| 2024-05-24 | 26.51 | $26.95 | 320205 |
| 2024-05-23 | 26.47 | $27.00 | 756242 |
| 2024-05-22 | 26.41 | $27.50 | 640649 |
| 2024-05-21 | 26.29 | $27.50 | 637580 |
| 2024-05-20 | 26.17 | $27.75 | 880540 |
| 2024-05-17 | 26.00 | $26.90 | 450440 |
| 2024-05-16 | 25.91 | $26.95 | 454200 |
| 2024-05-15 | 25.80 | $27.15 | 1.4M |
| 2024-05-14 | 25.65 | $26.35 | 609763 |
| 2024-05-13 | 25.58 | $26.20 | 410362 |
| 2024-05-10 | 25.52 | $26.25 | 575840 |
| 2024-05-09 | 25.44 | $26.10 | 326020 |
| 2024-05-08 | 25.37 | $25.90 | 280587 |
| 2024-05-07 | 25.31 | $25.80 | 242806 |
| 2024-05-06 | 25.26 | $25.85 | 543800 |
| 2024-05-03 | 25.20 | $25.75 | 364200 |
| 2024-05-02 | 25.14 | $25.50 | 240621 |
| 2024-05-01 | 25.10 | $25.35 | 358240 |
| 2024-04-30 | 25.08 | $24.95 | 425480 |
| 2024-04-29 | 25.09 | $24.95 | 377002 |
| 2024-04-26 | 25.11 | $24.90 | 325561 |
| 2024-04-25 | 25.13 | $24.80 | 250722 |
| 2024-04-24 | 25.16 | $24.85 | 308928 |
| 2024-04-23 | 25.19 | $24.80 | 316427 |
| 2024-04-22 | 25.24 | $24.80 | 416820 |
| 2024-04-19 | 25.28 | $24.80 | 369650 |
| 2024-04-18 | 25.33 | $24.95 | 359628 |
| 2024-04-17 | 25.37 | $25.10 | 249044 |
| 2024-04-16 | 25.40 | $25.10 | 360565 |
| 2024-04-15 | 25.43 | $24.85 | 653960 |
| 2024-04-12 | 25.49 | $25.30 | 1.1M |
| 2024-04-11 | 25.51 | $25.55 | 521820 |
| 2024-04-10 | 25.51 | $25.50 | 546147 |
| 2024-04-09 | 25.51 | $25.65 | 410341 |
| 2024-04-08 | 25.50 | $25.70 | 467744 |
| 2024-04-05 | 25.48 | $25.70 | 278580 |
| 2024-04-04 | 25.45 | $25.50 | 364140 |
| 2024-04-03 | 25.45 | $25.45 | 981848 |
| 2024-04-02 | 25.45 | $25.40 | 441943 |
| 2024-04-01 | 25.45 | $25.35 | 479645 |
| 2024-03-28 | 25.46 | $25.40 | 485830 |
| 2024-03-27 | 25.47 | $25.40 | 312160 |
| 2024-03-26 | 25.48 | $25.30 | 344273 |
| 2024-03-25 | 25.50 | $25.40 | 351182 |
| 2024-03-22 | 25.51 | $25.40 | 337820 |
| 2024-03-21 | 25.52 | $25.30 | 385340 |
| 2024-03-20 | 25.54 | $25.20 | 475240 |
| 2024-03-19 | 25.58 | $25.10 | 402405 |
| 2024-03-18 | 25.63 | $25.20 | 299010 |
| 2024-03-15 | 25.67 | $25.30 | 218340 |
| 2024-03-14 | 25.71 | $25.15 | 598529 |
| 2024-03-13 | 25.77 | $25.75 | 481980 |
| 2024-03-12 | 25.77 | $25.80 | 455140 |
| 2024-03-11 | 25.77 | $25.80 | 465780 |
| 2024-03-08 | 25.76 | $25.90 | 569260 |
| 2024-03-07 | 25.75 | $26.20 | 380604 |
| 2024-03-06 | 25.70 | $25.90 | 223525 |
| 2024-03-05 | 25.68 | $25.75 | 253320 |
| 2024-03-04 | 25.67 | $25.75 | 381946 |
| 2024-03-01 | 25.67 | $25.80 | 557740 |
| 2024-02-29 | 25.65 | $25.45 | 476780 |
| 2024-02-28 | 25.67 | $25.25 | 265420 |
| 2024-02-27 | 25.72 | $25.30 | 405220 |
| 2024-02-26 | 25.76 | $25.35 | 361520 |
| 2024-02-23 | 25.80 | $25.45 | 264824 |
| 2024-02-22 | 25.84 | $25.30 | 350740 |
| 2024-02-21 | 25.90 | $25.25 | 349454 |
| 2024-02-20 | 25.97 | $25.45 | 276720 |
| 2024-02-16 | 26.02 | $25.45 | 347831 |
| 2024-02-15 | 26.08 | $25.60 | 374260 |
| 2024-02-14 | 26.13 | $25.65 | 992800 |
| 2024-02-13 | 26.18 | $26.35 | 728328 |
| 2024-02-12 | 26.17 | $26.70 | 599820 |
| 2024-02-09 | 26.11 | $26.80 | 458120 |
| 2024-02-08 | 26.04 | $26.95 | 353800 |
| 2024-02-07 | 25.94 | $26.60 | 238165 |
| 2024-02-06 | 25.87 | $26.50 | 213840 |
| 2024-02-05 | 25.81 | $26.40 | 266140 |
| 2024-02-02 | 25.74 | $26.60 | 396388 |
| 2024-02-01 | 25.65 | $26.20 | 394128 |
| 2024-01-31 | 25.59 | $25.60 | 418642 |
| 2024-01-30 | 25.59 | $25.90 | 407240 |
| 2024-01-29 | 25.56 | $26.40 | 364884 |
| 2024-01-26 | 25.47 | $26.00 | 317540 |
| 2024-01-25 | 25.42 | $26.05 | 284340 |
| 2024-01-24 | 25.35 | $25.90 | 247082 |
| 2024-01-23 | 25.29 | $25.80 | 235023 |
| 2024-01-22 | 25.24 | $25.70 | 322760 |
| 2024-01-19 | 25.19 | $25.45 | 265924 |
| 2024-01-18 | 25.17 | $25.45 | 201285 |
| 2024-01-17 | 25.14 | $25.35 | 291909 |
| 2024-01-16 | 25.11 | $25.50 | 574632 |
| 2024-01-12 | 25.07 | $25.45 | 506667 |
| 2024-01-11 | 25.03 | $25.50 | 326540 |
| 2024-01-10 | 24.98 | $25.65 | 370465 |
| 2024-01-09 | 24.91 | $25.65 | 407747 |
| 2024-01-08 | 24.83 | $25.50 | 471046 |
| 2024-01-05 | 24.76 | $25.30 | 346384 |
| 2024-01-04 | 24.71 | $25.20 | 351760 |
| 2024-01-03 | 24.66 | $24.85 | 342104 |
| 2024-01-02 | 24.64 | $24.85 | 368180 |
| 2023-12-29 | 24.61 | $24.70 | 356541 |
| 2023-12-28 | 24.60 | $24.70 | 335880 |
| 2023-12-27 | 24.59 | $24.80 | 338340 |
| 2023-12-26 | 24.57 | $24.65 | 360924 |
| 2023-12-22 | 24.56 | $24.40 | 355183 |
| 2023-12-21 | 24.58 | $24.40 | 250260 |
| 2023-12-20 | 24.60 | $24.20 | 400280 |
| 2023-12-19 | 24.64 | $24.40 | 411341 |
| 2023-12-18 | 24.67 | $24.35 | 314920 |
| 2023-12-15 | 24.70 | $24.15 | 446046 |
| 2023-12-14 | 24.76 | $24.20 | 629700 |
| 2023-12-13 | 24.82 | $24.75 | 558180 |
| 2023-12-12 | 24.83 | $24.65 | 382220 |
| 2023-12-11 | 24.85 | $24.65 | 534360 |
| 2023-12-08 | 24.87 | $25.00 | 411320 |
| 2023-12-07 | 24.85 | $25.45 | 196807 |
| 2023-12-06 | 24.79 | $25.40 | 258780 |
| 2023-12-05 | 24.73 | $25.40 | 260880 |
| 2023-12-04 | 24.65 | $25.10 | 327503 |
| 2023-12-01 | 24.61 | $24.70 | 446440 |
| 2023-11-30 | 24.60 | $24.40 | 467000 |
| 2023-11-29 | 24.62 | $24.35 | 255820 |
| 2023-11-28 | 24.65 | $24.25 | 302819 |
| 2023-11-27 | 24.69 | $24.40 | 406160 |
| 2023-11-24 | 24.72 | $24.50 | 183620 |
| 2023-11-22 | 24.74 | $24.55 | 379047 |
| 2023-11-21 | 24.76 | $24.85 | 249663 |
| 2023-11-20 | 24.75 | $24.65 | 391196 |
| 2023-11-17 | 24.76 | $24.50 | 182667 |
| 2023-11-16 | 24.79 | $24.55 | 348240 |
| 2023-11-15 | 24.82 | $24.75 | 389445 |
| 2023-11-14 | 24.82 | $25.60 | 352284 |
| 2023-11-13 | 24.74 | $25.45 | 319968 |
| 2023-11-10 | 24.67 | $25.30 | 279717 |
| 2023-11-09 | 24.60 | $25.10 | 168350 |
| 2023-11-08 | 24.55 | $25.20 | 137489 |
| 2023-11-07 | 24.48 | $25.15 | 236949 |
| 2023-11-06 | 24.41 | $25.15 | 163406 |
| 2023-11-03 | 24.33 | $25.10 | 262202 |
| 2023-11-02 | 24.25 | $25.00 | 273844 |
| 2023-11-01 | 24.17 | $24.90 | 481360 |
| 2023-10-31 | 24.10 | $23.70 | 249227 |
| 2023-10-30 | 24.14 | $23.05 | 344960 |
| 2023-10-27 | 24.25 | $22.30 | 551280 |
| 2023-10-26 | 24.46 | $22.55 | 465450 |
| 2023-10-25 | 24.66 | $23.70 | 347623 |
| 2023-10-24 | 24.76 | $24.30 | 164280 |
| 2023-10-23 | 24.81 | $24.15 | 342760 |
| 2023-10-20 | 24.88 | $24.45 | 160625 |
| 2023-10-19 | 24.93 | $24.45 | 218888 |
| 2023-10-18 | 24.98 | $24.60 | 329645 |
| 2023-10-17 | 25.01 | $24.70 | 254020 |
| 2023-10-16 | 25.05 | $24.70 | 386343 |
| 2023-10-13 | 25.08 | $25.20 | 383503 |
| 2023-10-12 | 25.07 | $25.20 | 303700 |
| 2023-10-11 | 25.06 | $25.35 | 185482 |
| 2023-10-10 | 25.03 | $25.35 | 219320 |
| 2023-10-09 | 24.99 | $25.10 | 235160 |
| 2023-10-06 | 24.98 | $24.90 | 190521 |
| 2023-10-05 | 24.99 | $24.85 | 174242 |
| 2023-10-04 | 25.01 | $24.85 | 179644 |
| 2023-10-03 | 25.02 | $24.75 | 385580 |
| 2023-10-02 | 25.05 | $24.75 | 404107 |
| 2023-09-29 | 25.08 | $24.95 | 342420 |
| 2023-09-28 | 25.10 | $24.95 | 203569 |
| 2023-09-27 | 25.11 | $24.75 | 220760 |
| 2023-09-26 | 25.15 | $24.55 | 546660 |
| 2023-09-25 | 25.22 | $24.85 | 417800 |
| 2023-09-22 | 25.25 | $24.80 | 221493 |
| 2023-09-21 | 25.30 | $24.50 | 234148 |
| 2023-09-20 | 25.39 | $24.55 | 298465 |
| 2023-09-19 | 25.47 | $24.75 | 242863 |
| 2023-09-18 | 25.55 | $24.75 | 387420 |
| 2023-09-15 | 25.63 | $24.80 | 483520 |
| 2023-09-14 | 25.72 | $25.00 | 479957 |
| 2023-09-13 | 25.80 | $25.40 | 699280 |
| 2023-09-12 | 25.84 | $25.75 | 310740 |
| 2023-09-11 | 25.85 | $25.90 | 367980 |
| 2023-09-08 | 25.84 | $26.00 | 216075 |
| 2023-09-07 | 25.83 | $25.95 | 285734 |
| 2023-09-06 | 25.81 | $26.00 | 189995 |
| 2023-09-05 | 25.80 | $25.95 | 319600 |
| 2023-09-01 | 25.78 | $25.95 | 252940 |
| 2023-08-31 | 25.76 | $25.30 | 305628 |
| 2023-08-30 | 25.81 | $25.15 | 255436 |
| 2023-08-29 | 25.88 | $25.10 | 456703 |
| 2023-08-28 | 25.96 | $25.05 | 669200 |
| 2023-08-25 | 26.06 | $25.20 | 221265 |
| 2023-08-24 | 26.15 | $25.25 | 229146 |
| 2023-08-23 | 26.24 | $25.60 | 215468 |
| 2023-08-22 | 26.31 | $25.35 | 184461 |
| 2023-08-21 | 26.41 | $25.65 | 657476 |
| 2023-08-18 | 26.49 | $25.55 | 276960 |
| 2023-08-17 | 26.59 | $25.45 | 811750 |
| 2023-08-16 | 26.71 | $25.70 | 605340 |
| 2023-08-15 | 26.82 | $26.85 | 512540 |
| 2023-08-14 | 26.81 | $27.10 | 532460 |
| 2023-08-11 | 26.78 | $26.90 | 288040 |
| 2023-08-10 | 26.77 | $26.90 | 400840 |
| 2023-08-09 | 26.75 | $27.25 | 336560 |
| 2023-08-08 | 26.70 | $27.25 | 517780 |
| 2023-08-07 | 26.64 | $27.70 | 489680 |
| 2023-08-04 | 26.53 | $28.25 | 512847 |
| 2023-08-03 | 26.35 | $27.50 | 254101 |
| 2023-08-02 | 26.23 | $27.20 | 262180 |
| 2023-08-01 | 26.13 | $27.25 | 300080 |
| 2023-07-31 | 26.01 | $26.90 | 391337 |
| 2023-07-28 | 25.92 | $27.15 | 315241 |
| 2023-07-27 | 25.79 | $26.85 | 201543 |
| 2023-07-26 | 25.68 | $27.15 | 343380 |
| 2023-07-25 | 25.52 | $26.90 | 388160 |
| 2023-07-24 | 25.38 | $26.60 | 367659 |
| 2023-07-21 | 25.25 | $26.30 | 631566 |
| 2023-07-20 | 25.14 | $26.30 | 388604 |
| 2023-07-19 | 25.02 | $26.05 | 767560 |
| 2023-07-18 | 24.91 | $25.20 | 215326 |
| 2023-07-17 | 24.88 | $25.20 | 260959 |
| 2023-07-14 | 24.84 | $25.15 | 227365 |
| 2023-07-13 | 24.81 | $25.60 | 517084 |
| 2023-07-12 | 24.73 | $25.30 | 379605 |
| 2023-07-11 | 24.67 | $24.90 | 537867 |
| 2023-07-10 | 24.64 | $24.60 | 405130 |
| 2023-07-07 | 24.65 | $24.25 | 301630 |
| 2023-07-06 | 24.69 | $24.30 | 380133 |
| 2023-07-05 | 24.73 | $24.40 | 786243 |
| 2023-07-03 | 24.77 | $24.45 | 312708 |
| 2023-06-30 | 24.80 | $24.20 | 405603 |
| 2023-06-29 | 24.86 | $24.35 | 375240 |
| 2023-06-28 | 24.92 | $24.90 | 664020 |
| 2023-06-27 | 24.92 | $24.65 | 396448 |
| 2023-06-26 | 24.95 | $24.05 | 210800 |
| 2023-06-23 | 25.04 | $24.00 | 382388 |
| 2023-06-22 | 25.15 | $24.25 | 227147 |
| 2023-06-21 | 25.24 | $24.25 | 295620 |
| 2023-06-20 | 25.35 | $24.55 | 421179 |
| 2023-06-16 | 25.43 | $24.75 | 391500 |
| 2023-06-15 | 25.50 | $24.90 | 495625 |
| 2023-06-14 | 25.57 | $25.15 | 431160 |
| 2023-06-13 | 25.61 | $25.45 | 333242 |
| 2023-06-12 | 25.63 | $25.50 | 281882 |
| 2023-06-09 | 25.64 | $25.55 | 225837 |
| 2023-06-08 | 25.65 | $25.75 | 233758 |
| 2023-06-07 | 25.64 | $25.75 | 310889 |
| 2023-06-06 | 25.63 | $25.95 | 197780 |
| 2023-06-05 | 25.60 | $25.65 | 139140 |
| 2023-06-02 | 25.59 | $25.65 | 188729 |
| 2023-06-01 | 25.58 | $25.50 | 281340 |
| 2023-05-31 | 25.59 | $25.25 | 350040 |
| 2023-05-30 | 25.63 | $25.30 | 247360 |
| 2023-05-26 | 25.66 | $25.30 | 198388 |
| 2023-05-25 | 25.70 | $25.20 | 318740 |
| 2023-05-24 | 25.75 | $25.15 | 362280 |
| 2023-05-23 | 25.82 | $25.25 | 264205 |
| 2023-05-22 | 25.88 | $25.55 | 310357 |
| 2023-05-19 | 25.91 | $25.70 | 203529 |
| 2023-05-18 | 25.93 | $26.00 | 193429 |
| 2023-05-17 | 25.93 | $26.25 | 297647 |
| 2023-05-16 | 25.89 | $25.85 | 177146 |
| 2023-05-15 | 25.90 | $26.05 | 399103 |
| 2023-05-12 | 25.88 | $25.95 | 124587 |
| 2023-05-11 | 25.88 | $26.05 | 150160 |
| 2023-05-10 | 25.86 | $26.00 | 110680 |
| 2023-05-09 | 25.84 | $25.95 | 173820 |
| 2023-05-08 | 25.83 | $25.95 | 153010 |
| 2023-05-05 | 25.82 | $25.70 | 111600 |
| 2023-05-04 | 25.83 | $25.40 | 130763 |
| 2023-05-03 | 25.88 | $25.35 | 169128 |
| 2023-05-02 | 25.93 | $25.70 | 205560 |
| 2023-05-01 | 25.95 | $25.85 | 144850 |
| 2023-04-28 | 25.97 | $26.00 | 108392 |
| 2023-04-27 | 25.96 | $25.65 | 89270 |
| 2023-04-26 | 26.00 | $25.25 | 198222 |
| 2023-04-25 | 26.07 | $25.55 | 168540 |
| 2023-04-24 | 26.13 | $25.95 | 121623 |
| 2023-04-21 | 26.15 | $26.05 | 113685 |
| 2023-04-20 | 26.16 | $25.70 | 110010 |
| 2023-04-19 | 26.21 | $26.10 | 111732 |
| 2023-04-18 | 26.22 | $25.95 | 93319 |
| 2023-04-17 | 26.25 | $25.85 | 177237 |
| 2023-04-14 | 26.29 | $25.80 | 255968 |
| 2023-04-13 | 26.34 | $26.30 | 188485 |
| 2023-04-12 | 26.34 | $26.45 | 230480 |
| 2023-04-11 | 26.33 | $26.60 | 235965 |
| 2023-04-10 | 26.30 | $26.55 | 256983 |
| 2023-04-06 | 26.28 | $26.10 | 176420 |
| 2023-04-05 | 26.30 | $26.30 | 135512 |
| 2023-04-04 | 26.29 | $26.05 | 203440 |
| 2023-04-03 | 26.32 | $26.05 | 309147 |
| 2023-03-31 | 26.35 | $26.15 | 260796 |
| 2023-03-30 | 26.37 | $26.15 | 123080 |
| 2023-03-29 | 26.39 | $25.95 | 123220 |
| 2023-03-28 | 26.44 | $25.90 | 95185 |
| 2023-03-27 | 26.50 | $25.50 | 126448 |
| 2023-03-24 | 26.60 | $25.60 | 118634 |
| 2023-03-23 | 26.71 | $25.20 | 200004 |
| 2023-03-22 | 26.87 | $25.50 | 222004 |
| 2023-03-21 | 27.01 | $25.65 | 171335 |
| 2023-03-20 | 27.15 | $25.85 | 223102 |
| 2023-03-17 | 27.29 | $25.30 | 173540 |
| 2023-03-16 | 27.50 | $25.90 | 163919 |
| 2023-03-15 | 27.67 | $25.70 | 343520 |
| 2023-03-14 | 27.87 | $26.55 | 199023 |
| 2023-03-13 | 28.01 | $25.65 | 486532 |
| 2023-03-10 | 28.26 | $26.00 | 323080 |
| 2023-03-09 | 28.50 | $27.00 | 411600 |
| 2023-03-08 | 28.66 | $28.15 | 171420 |
| 2023-03-07 | 28.71 | $28.00 | 487202 |
| 2023-03-06 | 28.79 | $29.15 | 171549 |
| 2023-03-03 | 28.75 | $29.10 | 187582 |
| 2023-03-02 | 28.71 | $29.00 | 110792 |
| 2023-03-01 | 28.68 | $28.50 | 144154 |
| 2023-02-28 | 28.70 | $28.15 | 193191 |
| 2023-02-27 | 28.76 | $28.10 | 212083 |
| 2023-02-24 | 28.83 | $28.10 | 125607 |
| 2023-02-23 | 28.91 | $28.10 | 135301 |
| 2023-02-22 | 28.99 | $28.30 | 156812 |
| 2023-02-21 | 29.06 | $28.05 | 299324 |
| 2023-02-17 | 29.17 | $28.75 | 150706 |
| 2023-02-16 | 29.21 | $29.05 | 154260 |
| 2023-02-15 | 29.23 | $29.15 | 167010 |
| 2023-02-14 | 29.24 | $29.20 | 233026 |
| 2023-02-13 | 29.24 | $29.30 | 233727 |
| 2023-02-10 | 29.24 | $30.05 | 258120 |
| 2023-02-09 | 29.15 | $29.90 | 196698 |
| 2023-02-08 | 29.07 | $29.60 | 201483 |
| 2023-02-07 | 29.02 | $29.95 | 302945 |
| 2023-02-06 | 28.92 | $30.65 | 168068 |
| 2023-02-03 | 28.74 | $31.05 | 200160 |
| 2023-02-02 | 28.50 | $30.60 | 276600 |
| 2023-02-01 | 28.27 | $29.90 | 315540 |
| 2023-01-31 | 28.10 | $29.20 | 174900 |
| 2023-01-30 | 27.99 | $29.00 | 191882 |
| 2023-01-27 | 27.88 | $29.05 | 212347 |
| 2023-01-26 | 27.76 | $29.05 | 166354 |
| 2023-01-25 | 27.62 | $28.85 | 149331 |
| 2023-01-24 | 27.49 | $29.30 | 207340 |
| 2023-01-23 | 27.30 | $28.80 | 143840 |
| 2023-01-20 | 27.15 | $28.45 | 183380 |
| 2023-01-19 | 27.01 | $27.95 | 105529 |
| 2023-01-18 | 26.91 | $28.00 | 151047 |
| 2023-01-17 | 26.80 | $28.15 | 198381 |
| 2023-01-13 | 26.65 | $28.85 | 227558 |
| 2023-01-12 | 26.42 | $28.65 | 278909 |
| 2023-01-11 | 26.19 | $28.30 | 228043 |
| 2023-01-10 | 25.96 | $27.90 | 212984 |
| 2023-01-09 | 25.76 | $27.25 | 209086 |
| 2023-01-06 | 25.60 | $26.40 | 191364 |
| 2023-01-05 | 25.52 | $25.95 | 129849 |
| 2023-01-04 | 25.47 | $26.10 | 168325 |
| 2023-01-03 | 25.41 | $25.85 | 183116 |
| 2022-12-30 | 25.36 | $25.35 | 208420 |
| 2022-12-29 | 25.36 | $25.40 | 228480 |
| 2022-12-28 | 25.36 | $25.55 | 284860 |
| 2022-12-27 | 25.34 | $24.85 | 264480 |
| 2022-12-23 | 25.39 | $25.35 | 192860 |
| 2022-12-22 | 25.40 | $24.85 | 150094 |
| 2022-12-21 | 25.45 | $24.95 | 321400 |
| 2022-12-20 | 25.51 | $24.70 | 350584 |
| 2022-12-19 | 25.59 | $24.95 | 299221 |
| 2022-12-16 | 25.66 | $25.00 | 417808 |
| 2022-12-15 | 25.73 | $25.20 | 228290 |
| 2022-12-14 | 25.78 | $25.60 | 431100 |
| 2022-12-13 | 25.80 | $25.75 | 326600 |
| 2022-12-12 | 25.81 | $25.40 | 189194 |
| 2022-12-09 | 25.85 | $25.25 | 180280 |
| 2022-12-08 | 25.91 | $25.35 | 273604 |
| 2022-12-07 | 25.97 | $25.40 | 270060 |
| 2022-12-06 | 26.03 | $25.65 | 160819 |
| 2022-12-05 | 26.07 | $26.00 | 203136 |
| 2022-12-02 | 26.08 | $25.90 | 178629 |
| 2022-12-01 | 26.10 | $26.00 | 209322 |
| 2022-11-30 | 26.11 | $25.70 | 236380 |
| 2022-11-29 | 26.15 | $25.40 | 145629 |
| 2022-11-28 | 26.23 | $25.50 | 211736 |
| 2022-11-25 | 26.31 | $25.60 | 70808 |
| 2022-11-23 | 26.38 | $25.60 | 130245 |
| 2022-11-22 | 26.47 | $25.55 | 163620 |
| 2022-11-21 | 26.56 | $25.65 | 225300 |
| 2022-11-18 | 26.66 | $25.85 | 136603 |
| 2022-11-17 | 26.75 | $26.05 | 115427 |
| 2022-11-16 | 26.82 | $26.10 | 277380 |
| 2022-11-15 | 26.89 | $27.05 | 443989 |
| 2022-11-14 | 26.88 | $27.85 | 392500 |
| 2022-11-11 | 26.78 | $27.65 | 208092 |
| 2022-11-10 | 26.68 | $28.05 | 463911 |
| 2022-11-09 | 26.54 | $27.40 | 139423 |
| 2022-11-08 | 26.45 | $28.10 | 194609 |
| 2022-11-07 | 26.28 | $27.60 | 229989 |
| 2022-11-04 | 26.14 | $27.15 | 113148 |
| 2022-11-03 | 26.03 | $26.75 | 150881 |
| 2022-11-02 | 25.95 | $26.75 | 182828 |
| 2022-11-01 | 25.87 | $27.30 | 189120 |
| 2022-10-31 | 25.72 | $26.60 | 156463 |
| 2022-10-28 | 25.63 | $26.95 | 190666 |
| 2022-10-27 | 25.49 | $25.80 | 116526 |
| 2022-10-26 | 25.45 | $25.25 | 133210 |
| 2022-10-25 | 25.48 | $25.15 | 222260 |
| 2022-10-24 | 25.51 | $24.75 | 142687 |
| 2022-10-21 | 25.59 | $24.70 | 142947 |
| 2022-10-20 | 25.68 | $24.50 | 138960 |
| 2022-10-19 | 25.81 | $24.50 | 156160 |
| 2022-10-18 | 25.95 | $24.50 | 191027 |
| 2022-10-17 | 26.10 | $24.50 | 233640 |
| 2022-10-14 | 26.27 | $25.10 | 139658 |
| 2022-10-13 | 26.39 | $25.90 | 258720 |
| 2022-10-12 | 26.44 | $25.75 | 255107 |
| 2022-10-11 | 26.51 | $24.80 | 173340 |
| 2022-10-10 | 26.69 | $24.90 | 191783 |
| 2022-10-07 | 26.88 | $25.20 | 182380 |
| 2022-10-06 | 27.06 | $25.50 | 191660 |
| 2022-10-05 | 27.22 | $25.90 | 452120 |
| 2022-10-04 | 27.36 | $27.40 | 199360 |
| 2022-10-03 | 27.36 | $26.30 | 298520 |
| 2022-09-30 | 27.47 | $25.85 | 390460 |
| 2022-09-29 | 27.64 | $24.30 | 214960 |
| 2022-09-28 | 27.99 | $25.70 | 172680 |
| 2022-09-27 | 28.24 | $24.60 | 354780 |
| 2022-09-26 | 28.62 | $24.20 | 328980 |
| 2022-09-23 | 29.08 | $25.60 | 517343 |
| 2022-09-22 | 29.45 | $26.55 | 601328 |
| 2022-09-21 | 29.76 | $28.40 | 128820 |
| 2022-09-20 | 29.90 | $28.40 | 155466 |
| 2022-09-19 | 30.06 | $28.45 | 214640 |
| 2022-09-16 | 30.22 | $28.85 | 235420 |
| 2022-09-15 | 30.37 | $29.40 | 208658 |
| 2022-09-14 | 30.47 | $30.25 | 248440 |
| 2022-09-13 | 30.50 | $29.85 | 242100 |
| 2022-09-12 | 30.56 | $30.50 | 145800 |
| 2022-09-09 | 30.57 | $30.65 | 183987 |
| 2022-09-08 | 30.56 | $30.65 | 174232 |
| 2022-09-07 | 30.55 | $31.45 | 149132 |
| 2022-09-06 | 30.46 | $30.50 | 254889 |
| 2022-09-02 | 30.45 | $29.35 | 228806 |
| 2022-09-01 | 30.57 | $29.05 | 344440 |
| 2022-08-31 | 30.73 | $30.05 | 171425 |
| 2022-08-30 | 30.80 | $30.05 | 291052 |
| 2022-08-29 | 30.88 | $30.00 | 155204 |
| 2022-08-26 | 30.97 | $30.00 | 181866 |
| 2022-08-25 | 31.07 | $30.25 | 176920 |
| 2022-08-24 | 31.16 | $30.20 | 220886 |
| 2022-08-23 | 31.26 | $30.20 | 296948 |
| 2022-08-22 | 31.37 | $30.05 | 297320 |
| 2022-08-19 | 31.51 | $30.55 | 185720 |
| 2022-08-18 | 31.61 | $31.00 | 136380 |
| 2022-08-17 | 31.68 | $31.00 | 209166 |
| 2022-08-16 | 31.75 | $31.25 | 357381 |
| 2022-08-15 | 31.80 | $32.05 | 344540 |
| 2022-08-12 | 31.78 | $31.95 | 226390 |
| 2022-08-11 | 31.76 | $31.90 | 245927 |
| 2022-08-10 | 31.74 | $32.10 | 186060 |
| 2022-08-09 | 31.71 | $31.65 | 124827 |
| 2022-08-08 | 31.71 | $31.95 | 234750 |
| 2022-08-05 | 31.69 | $31.65 | 273140 |
| 2022-08-04 | 31.69 | $32.40 | 191906 |
| 2022-08-03 | 31.62 | $32.85 | 267361 |
| 2022-08-02 | 31.49 | $32.95 | 370842 |
| 2022-08-01 | 31.33 | $33.25 | 267886 |
| 2022-07-29 | 31.13 | $33.35 | 235120 |
| 2022-07-28 | 30.90 | $32.75 | 184360 |
| 2022-07-27 | 30.70 | $32.10 | 123987 |
| 2022-07-26 | 30.55 | $31.50 | 95720 |
| 2022-07-25 | 30.45 | $31.20 | 168144 |
| 2022-07-22 | 30.37 | $30.90 | 127400 |
| 2022-07-21 | 30.32 | $30.95 | 161820 |
| 2022-07-20 | 30.25 | $30.40 | 176689 |
| 2022-07-19 | 30.24 | $30.45 | 155358 |
| 2022-07-18 | 30.22 | $30.40 | 294425 |
| 2022-07-15 | 30.20 | $31.35 | 178082 |
| 2022-07-14 | 30.07 | $31.20 | 147108 |
| 2022-07-13 | 29.96 | $31.25 | 209300 |
| 2022-07-12 | 29.82 | $31.00 | 294225 |
| 2022-07-11 | 29.70 | $31.05 | 274516 |
| 2022-07-08 | 29.55 | $30.25 | 201560 |
| 2022-07-07 | 29.48 | $29.75 | 240086 |
| 2022-07-06 | 29.45 | $28.25 | 271798 |
| 2022-07-05 | 29.58 | $28.45 | 224569 |
| 2022-07-01 | 29.70 | $28.50 | 330144 |
| 2022-06-30 | 29.82 | $28.40 | 210681 |
| 2022-06-29 | 29.97 | $28.25 | 147725 |
| 2022-06-28 | 30.15 | $28.25 | 243269 |
| 2022-06-27 | 30.35 | $28.30 | 221160 |
| 2022-06-24 | 30.57 | $28.45 | 218520 |
| 2022-06-23 | 30.79 | $28.10 | 140140 |
| 2022-06-22 | 31.08 | $27.95 | 142118 |
| 2022-06-21 | 31.41 | $27.75 | 345400 |
| 2022-06-17 | 31.79 | $28.60 | 183916 |
| 2022-06-16 | 32.13 | $28.45 | 730267 |
| 2022-06-15 | 32.51 | $30.20 | 262480 |
| 2022-06-14 | 32.76 | $30.65 | 235700 |
| 2022-06-13 | 32.98 | $30.60 | 445105 |
| 2022-06-10 | 33.23 | $32.75 | 221775 |
| 2022-06-09 | 33.28 | $33.00 | 218558 |
| 2022-06-08 | 33.31 | $33.40 | 234100 |
| 2022-06-07 | 33.30 | $33.95 | 334202 |
| 2022-06-06 | 33.23 | $33.90 | 118527 |
| 2022-06-03 | 33.16 | $33.75 | 113864 |
| 2022-06-02 | 33.10 | $34.00 | 194129 |
| 2022-06-01 | 33.00 | $33.35 | 225430 |
| 2022-05-31 | 32.96 | $33.75 | 204219 |
| 2022-05-27 | 32.88 | $33.45 | 224634 |
| 2022-05-26 | 32.82 | $32.40 | 220006 |
| 2022-05-25 | 32.87 | $32.35 | 135900 |
| 2022-05-24 | 32.92 | $31.85 | 127500 |
| 2022-05-23 | 33.03 | $32.45 | 165361 |
| 2022-05-20 | 33.09 | $31.55 | 214500 |
| 2022-05-19 | 33.26 | $32.05 | 156231 |
| 2022-05-18 | 33.38 | $32.30 | 196749 |
| 2022-05-17 | 33.50 | $32.80 | 182900 |
| 2022-05-16 | 33.57 | $32.20 | 232060 |
| 2022-05-13 | 33.72 | $32.50 | 365740 |
| 2022-05-12 | 33.84 | $31.75 | 538420 |
| 2022-05-11 | 34.06 | $32.95 | 200450 |
| 2022-05-10 | 34.18 | $33.05 | 223807 |
| 2022-05-09 | 34.30 | $33.20 | 328522 |
| 2022-05-06 | 34.42 | $34.25 | 249160 |
| 2022-05-05 | 34.43 | $33.60 | 236500 |
| 2022-05-04 | 34.52 | $33.70 | 279960 |
| 2022-05-03 | 34.61 | $32.75 | 334920 |
| 2022-05-02 | 34.80 | $33.00 | 556823 |
| 2022-04-29 | 34.99 | $34.20 | 170040 |
| 2022-04-28 | 35.08 | $34.30 | 208204 |
| 2022-04-27 | 35.16 | $34.15 | 253850 |
| 2022-04-26 | 35.26 | $33.60 | 376360 |
| 2022-04-25 | 35.44 | $34.80 | 245800 |
| 2022-04-22 | 35.51 | $34.90 | 299520 |
| 2022-04-21 | 35.57 | $35.45 | 226500 |
| 2022-04-20 | 35.58 | $35.90 | 200520 |
| 2022-04-19 | 35.55 | $35.05 | 143870 |
| 2022-04-18 | 35.60 | $34.80 | 262800 |
| 2022-04-14 | 35.69 | $34.85 | 309380 |
| 2022-04-13 | 35.77 | $35.20 | 277165 |
| 2022-04-12 | 35.84 | $35.70 | 369060 |
| 2022-04-11 | 35.85 | $35.85 | 336260 |
| 2022-04-08 | 35.85 | $35.70 | 183320 |
| 2022-04-07 | 35.87 | $35.85 | 236436 |
| 2022-04-06 | 35.87 | $36.30 | 605538 |
| 2022-04-05 | 35.82 | $35.70 | 294900 |
| 2022-04-04 | 35.83 | $35.60 | 315926 |
| 2022-04-01 | 35.86 | $35.60 | 368171 |
| 2022-03-31 | 35.89 | $36.20 | 309100 |
| 2022-03-30 | 35.85 | $35.05 | 272069 |
| 2022-03-29 | 35.94 | $35.05 | 423480 |
| 2022-03-28 | 36.03 | $35.00 | 271320 |
| 2022-03-25 | 36.14 | $35.05 | 329340 |
| 2022-03-24 | 36.25 | $35.15 | 202985 |
| 2022-03-23 | 36.37 | $35.20 | 261149 |
| 2022-03-22 | 36.49 | $35.00 | 368129 |
| 2022-03-21 | 36.65 | $35.15 | 400363 |
| 2022-03-18 | 36.81 | $35.45 | 362764 |
| 2022-03-17 | 36.95 | $35.50 | 459260 |
| 2022-03-16 | 37.10 | $35.45 | 379760 |
| 2022-03-15 | 37.28 | $35.25 | 402903 |
| 2022-03-14 | 37.49 | $35.60 | 346637 |
| 2022-03-11 | 37.69 | $36.05 | 246980 |
| 2022-03-10 | 37.86 | $36.35 | 274740 |
| 2022-03-09 | 38.02 | $36.80 | 210580 |
| 2022-03-08 | 38.15 | $36.60 | 434801 |
| 2022-03-07 | 38.31 | $36.35 | 549149 |
| 2022-03-04 | 38.52 | $38.25 | 269345 |
| 2022-03-03 | 38.55 | $39.00 | 201140 |
| 2022-03-02 | 38.50 | $38.65 | 328468 |
| 2022-03-01 | 38.48 | $36.90 | 346482 |
| 2022-02-28 | 38.65 | $36.95 | 364051 |
| 2022-02-25 | 38.83 | $36.85 | 316247 |
| 2022-02-24 | 39.04 | $37.00 | 622902 |
| 2022-02-23 | 39.25 | $37.25 | 252040 |
| 2022-02-22 | 39.46 | $37.55 | 612927 |
| 2022-02-18 | 39.67 | $38.35 | 249999 |
| 2022-02-17 | 39.80 | $38.25 | 299883 |
| 2022-02-16 | 39.97 | $38.75 | 177505 |
| 2022-02-15 | 40.10 | $38.85 | 288322 |
| 2022-02-14 | 40.23 | $38.50 | 363380 |
| 2022-02-11 | 40.41 | $39.10 | 663200 |
| 2022-02-10 | 40.55 | $40.20 | 403560 |
| 2022-02-09 | 40.58 | $40.55 | 307824 |
| 2022-02-08 | 40.59 | $40.65 | 226568 |
| 2022-02-07 | 40.58 | $41.05 | 257740 |
| 2022-02-04 | 40.53 | $41.25 | 163630 |
| 2022-02-03 | 40.46 | $41.10 | 170123 |
| 2022-02-02 | 40.39 | $41.95 | 230046 |
| 2022-02-01 | 40.22 | $41.60 | 217043 |
| 2022-01-31 | 40.08 | $41.40 | 388840 |
| 2022-01-28 | 39.94 | $40.30 | 306986 |
| 2022-01-27 | 39.90 | $39.95 | 250268 |
| 2022-01-26 | 39.90 | $39.80 | 217629 |
| 2022-01-25 | 39.91 | $40.15 | 371900 |
| 2022-01-24 | 39.88 | $38.90 | 811771 |
| 2022-01-21 | 39.98 | $40.00 | 545589 |
| 2022-01-20 | 39.98 | $41.05 | 254923 |
| 2022-01-19 | 39.87 | $40.70 | 201430 |
| 2022-01-18 | 39.78 | $40.45 | 259742 |
| 2022-01-14 | 39.71 | $40.25 | 259800 |
| 2022-01-13 | 39.66 | $40.50 | 219100 |
| 2022-01-12 | 39.57 | $41.65 | 356247 |
| 2022-01-11 | 39.35 | $41.70 | 276562 |
| 2022-01-10 | 39.10 | $41.10 | 289783 |
| 2022-01-07 | 38.89 | $40.75 | 220564 |
| 2022-01-06 | 38.69 | $40.30 | 213317 |
| 2022-01-05 | 38.53 | $39.80 | 233720 |
| 2022-01-04 | 38.39 | $39.80 | 360543 |
| 2022-01-03 | 38.24 | $40.35 | 538551 |
| 2021-12-31 | 38.02 | $38.55 | 277307 |
| 2021-12-30 | 37.97 | $37.45 | 210830 |
| 2021-12-29 | 38.02 | $37.25 | 193967 |
| 2021-12-28 | 38.10 | $37.60 | 320671 |
| 2021-12-27 | 38.15 | $37.75 | 335300 |
| 2021-12-23 | 38.20 | $38.15 | 345548 |
| 2021-12-22 | 38.20 | $37.80 | 389306 |
| 2021-12-21 | 38.24 | $37.25 | 408440 |
| 2021-12-20 | 38.35 | $36.75 | 529740 |
| 2021-12-17 | 38.51 | $37.25 | 430101 |
| 2021-12-16 | 38.65 | $36.40 | 258820 |
| 2021-12-15 | 38.88 | $37.10 | 305683 |
| 2021-12-14 | 39.07 | $37.55 | 256200 |
| 2021-12-13 | 39.23 | $37.85 | 251260 |
| 2021-12-10 | 39.38 | $38.50 | 252720 |
| 2021-12-09 | 39.47 | $38.55 | 208600 |
| 2021-12-08 | 39.57 | $38.55 | 206660 |
| 2021-12-07 | 39.67 | $39.05 | 243660 |
| 2021-12-06 | 39.74 | $39.10 | 353000 |
| 2021-12-03 | 39.81 | $40.20 | 226730 |
| 2021-12-02 | 39.77 | $40.70 | 234809 |
| 2021-12-01 | 39.67 | $40.10 | 544930 |
| 2021-11-30 | 39.62 | $38.75 | 401621 |
| 2021-11-29 | 39.71 | $39.20 | 307891 |
| 2021-11-26 | 39.77 | $39.10 | 385220 |
| 2021-11-24 | 39.84 | $40.10 | 143860 |
| 2021-11-23 | 39.81 | $39.70 | 193125 |
| 2021-11-22 | 39.82 | $39.45 | 293919 |
| 2021-11-19 | 39.86 | $39.25 | 163181 |
| 2021-11-18 | 39.93 | $39.35 | 272863 |
| 2021-11-17 | 39.99 | $39.70 | 207600 |
| 2021-11-16 | 40.02 | $39.95 | 233900 |
| 2021-11-15 | 40.02 | $40.25 | 346560 |
| 2021-11-12 | 40.00 | $40.40 | 224430 |
| 2021-11-11 | 39.96 | $40.35 | 165743 |
| 2021-11-10 | 39.92 | $40.70 | 230960 |
| 2021-11-09 | 39.84 | $40.55 | 237100 |
| 2021-11-08 | 39.76 | $41.00 | 246060 |
| 2021-11-05 | 39.63 | $41.05 | 193000 |
| 2021-11-04 | 39.48 | $41.00 | 246252 |
| 2021-11-03 | 39.32 | $42.05 | 212080 |
| 2021-11-02 | 39.03 | $42.10 | 225171 |
| 2021-11-01 | 38.71 | $41.15 | 287720 |
| 2021-10-29 | 38.45 | $40.00 | 296120 |
| 2021-10-28 | 38.29 | $39.70 | 126925 |
| 2021-10-27 | 38.14 | $38.95 | 175605 |
| 2021-10-26 | 38.06 | $39.35 | 186720 |
| 2021-10-25 | 37.92 | $39.25 | 140540 |
| 2021-10-22 | 37.78 | $38.80 | 122460 |
| 2021-10-21 | 37.67 | $39.10 | 169387 |
| 2021-10-20 | 37.52 | $39.00 | 139743 |
| 2021-10-19 | 37.37 | $38.60 | 115067 |
| 2021-10-18 | 37.24 | $38.25 | 118179 |
| 2021-10-15 | 37.13 | $38.25 | 115489 |
| 2021-10-14 | 37.01 | $38.20 | 144190 |
| 2021-10-13 | 36.89 | $38.55 | 300926 |
| 2021-10-12 | 36.71 | $38.25 | 217444 |
| 2021-10-11 | 36.55 | $37.80 | 164260 |
| 2021-10-08 | 36.42 | $37.65 | 151566 |
| 2021-10-07 | 36.29 | $37.35 | 189243 |
| 2021-10-06 | 36.18 | $37.10 | 127220 |
| 2021-10-05 | 36.08 | $36.75 | 195286 |
| 2021-10-04 | 36.01 | $37.30 | 381440 |
| 2021-10-01 | 35.88 | $36.65 | 284780 |
| 2021-09-30 | 35.80 | $36.05 | 192875 |
| 2021-09-29 | 35.77 | $35.55 | 111818 |
| 2021-09-28 | 35.79 | $35.55 | 209202 |
| 2021-09-27 | 35.82 | $35.55 | 169315 |
| 2021-09-24 | 35.85 | $35.45 | 113280 |
| 2021-09-23 | 35.89 | $35.60 | 185086 |
| 2021-09-22 | 35.92 | $35.70 | 156139 |
| 2021-09-21 | 35.94 | $36.05 | 129479 |
| 2021-09-20 | 35.93 | $35.60 | 314017 |
| 2021-09-17 | 35.96 | $35.75 | 94388 |
| 2021-09-16 | 35.99 | $35.55 | 101480 |
| 2021-09-15 | 36.03 | $35.80 | 133527 |
| 2021-09-14 | 36.06 | $35.95 | 259100 |
| 2021-09-13 | 36.07 | $35.90 | 221621 |
| 2021-09-10 | 36.09 | $35.70 | 189060 |
| 2021-09-09 | 36.13 | $35.90 | 196396 |
| 2021-09-08 | 36.15 | $36.00 | 416300 |
| 2021-09-07 | 36.17 | $36.90 | 193839 |
| 2021-09-03 | 36.09 | $36.95 | 135142 |
| 2021-09-02 | 36.00 | $36.55 | 229100 |
| 2021-09-01 | 35.94 | $36.10 | 171160 |
| 2021-08-31 | 35.93 | $35.40 | 176891 |
| 2021-08-30 | 35.98 | $35.45 | 204155 |
| 2021-08-27 | 36.04 | $35.85 | 266323 |
| 2021-08-26 | 36.06 | $35.70 | 255851 |
| 2021-08-25 | 36.09 | $35.70 | 146251 |
| 2021-08-24 | 36.14 | $35.55 | 185149 |
| 2021-08-23 | 36.20 | $35.35 | 218903 |
| 2021-08-20 | 36.29 | $35.25 | 118671 |
| 2021-08-19 | 36.40 | $35.30 | 313840 |
| 2021-08-18 | 36.51 | $35.75 | 137640 |
| 2021-08-17 | 36.59 | $36.20 | 134180 |
| 2021-08-16 | 36.63 | $36.00 | 189111 |
| 2021-08-13 | 36.70 | $36.40 | 222820 |
| 2021-08-12 | 36.73 | $36.70 | 144060 |
| 2021-08-11 | 36.73 | $36.65 | 192760 |
| 2021-08-10 | 36.74 | $37.05 | 188560 |
| 2021-08-09 | 36.71 | $37.85 | 273500 |
| 2021-08-06 | 36.59 | $37.10 | 150120 |
| 2021-08-05 | 36.54 | $37.25 | 233060 |
| 2021-08-04 | 36.46 | $36.50 | 192480 |
| 2021-08-03 | 36.46 | $36.60 | 146447 |
| 2021-08-02 | 36.44 | $36.55 | 229388 |
| 2021-07-30 | 36.43 | $35.70 | 114182 |
| 2021-07-29 | 36.51 | $35.50 | 109660 |
| 2021-07-28 | 36.61 | $35.45 | 154458 |
| 2021-07-27 | 36.74 | $34.85 | 347620 |
| 2021-07-26 | 36.94 | $36.10 | 215460 |
| 2021-07-23 | 37.02 | $36.55 | 103066 |
| 2021-07-22 | 37.07 | $36.85 | 114086 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.94
2026-07-20
Close Price
$8.85
Vol: 707137
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.49
Average
25.50
Maximum
40.78
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.94 | $8.85 | 707137 |
| 2026-07-17 | 8.94 | $8.77 | 1.4M |
| 2026-07-16 | 8.94 | $9.00 | 1.5M |
| 2026-07-15 | 8.91 | $9.03 | 1.0M |
| 2026-07-14 | 8.89 | $9.13 | 794500 |
| 2026-07-13 | 8.86 | $9.19 | 739946 |
| 2026-07-10 | 8.82 | $9.13 | 474000 |
| 2026-07-09 | 8.79 | $9.07 | 467400 |
| 2026-07-08 | 8.76 | $9.08 | 815735 |
| 2026-07-07 | 8.74 | $8.93 | 739812 |
| 2026-07-06 | 8.73 | $8.95 | 536505 |
| 2026-07-02 | 8.72 | $8.81 | 804341 |
| 2026-07-01 | 8.74 | $8.80 | 1.4M |
| 2026-06-30 | 8.76 | $8.76 | 685113 |
| 2026-06-29 | 8.79 | $8.81 | 705000 |
| 2026-06-26 | 8.82 | $8.76 | 769700 |
| 2026-06-25 | 8.86 | $8.50 | 820328 |
| 2026-06-24 | 8.93 | $8.44 | 1.3M |
| 2026-06-23 | 9.02 | $8.32 | 1.1M |
| 2026-06-22 | 9.12 | $8.21 | 1.3M |
| 2026-06-18 | 9.24 | $8.32 | 1.7M |
| 2026-06-17 | 9.36 | $8.37 | 3.3M |
| 2026-06-16 | 9.48 | $8.78 | 2.0M |
| 2026-06-15 | 9.56 | $9.28 | 1.1M |
| 2026-06-12 | 9.60 | $9.07 | 882685 |
| 2026-06-11 | 9.67 | $9.20 | 862900 |
| 2026-06-10 | 9.73 | $9.30 | 1.1M |
| 2026-06-09 | 9.78 | $9.36 | 913334 |
| 2026-06-08 | 9.83 | $9.54 | 776100 |
| 2026-06-05 | 9.87 | $9.64 | 1.1M |
| 2026-06-04 | 9.90 | $9.85 | 865666 |
| 2026-06-03 | 9.91 | $9.86 | 662800 |
| 2026-06-02 | 9.92 | $9.91 | 1.4M |
| 2026-06-01 | 9.93 | $9.98 | 927900 |
| 2026-05-29 | 9.93 | $9.98 | 1.2M |
| 2026-05-28 | 9.93 | $9.95 | 878596 |
| 2026-05-27 | 9.94 | $9.89 | 1.3M |
| 2026-05-26 | 9.96 | $9.83 | 750723 |
| 2026-05-22 | 9.98 | $9.63 | 1.5M |
| 2026-05-21 | 10.02 | $9.65 | 855600 |
| 2026-05-20 | 10.06 | $9.90 | 1.3M |
| 2026-05-19 | 10.08 | $9.76 | 1.6M |
| 2026-05-18 | 10.11 | $9.92 | 983600 |
| 2026-05-15 | 10.13 | $9.97 | 1.2M |
| 2026-05-14 | 10.14 | $10.32 | 1.2M |
| 2026-05-13 | 10.12 | $10.11 | 881500 |
| 2026-05-12 | 10.12 | $10.07 | 836606 |
| 2026-05-11 | 10.13 | $10.11 | 768200 |
| 2026-05-08 | 10.12 | $10.18 | 544928 |
| 2026-05-07 | 10.11 | $10.18 | 599070 |
| 2026-05-06 | 10.10 | $10.03 | 825554 |
| 2026-05-05 | 10.10 | $10.06 | 1.2M |
| 2026-05-04 | 10.10 | $10.14 | 921420 |
| 2026-05-01 | 10.09 | $10.37 | 1.1M |
| 2026-04-30 | 10.05 | $10.40 | 1.5M |
| 2026-04-29 | 10.01 | $10.18 | 908083 |
| 2026-04-28 | 9.99 | $10.08 | 910476 |
| 2026-04-27 | 9.97 | $10.03 | 860525 |
| 2026-04-24 | 9.96 | $9.99 | 486125 |
| 2026-04-23 | 9.95 | $9.90 | 693243 |
| 2026-04-22 | 9.94 | $10.05 | 522928 |
| 2026-04-21 | 9.91 | $9.98 | 830202 |
| 2026-04-20 | 9.88 | $10.10 | 1.1M |
| 2026-04-17 | 9.84 | $10.00 | 867338 |
| 2026-04-16 | 9.79 | $10.02 | 1.7M |
| 2026-04-15 | 9.74 | $10.26 | 1.8M |
| 2026-04-14 | 9.65 | $10.00 | 1.1M |
| 2026-04-13 | 9.59 | $9.79 | 724700 |
| 2026-04-10 | 9.53 | $9.75 | 869604 |
| 2026-04-09 | 9.47 | $9.98 | 544228 |
| 2026-04-08 | 9.39 | $9.87 | 613800 |
| 2026-04-07 | 9.31 | $9.71 | 854600 |
| 2026-04-06 | 9.24 | $9.79 | 841920 |
| 2026-04-02 | 9.15 | $9.86 | 1.6M |
| 2026-04-01 | 9.06 | $9.99 | 2.0M |
| 2026-03-31 | 8.94 | $9.78 | 1.6M |
| 2026-03-30 | 8.83 | $9.41 | 1.5M |
| 2026-03-27 | 8.76 | $9.42 | 2.8M |
| 2026-03-26 | 8.68 | $9.36 | 2.0M |
| 2026-03-25 | 8.60 | $9.16 | 1.4M |
| 2026-03-24 | 8.55 | $8.87 | 1.1M |
| 2026-03-23 | 8.51 | $8.71 | 1.1M |
| 2026-03-20 | 8.50 | $8.73 | 2.2M |
| 2026-03-19 | 8.49 | $8.55 | 1.6M |
| 2026-03-18 | 8.49 | $8.15 | 1.7M |
| 2026-03-17 | 8.54 | $8.25 | 1.4M |
| 2026-03-16 | 8.59 | $8.54 | 2.1M |
| 2026-03-13 | 8.61 | $8.20 | 2.1M |
| 2026-03-12 | 8.68 | $8.55 | 1.9M |
| 2026-03-11 | 8.72 | $8.85 | 2.5M |
| 2026-03-10 | 8.75 | $8.87 | 2.4M |
| 2026-03-09 | 8.78 | $8.44 | 1.5M |
| 2026-03-06 | 8.86 | $8.44 | 1.6M |
| 2026-03-05 | 8.96 | $8.52 | 1.8M |
| 2026-03-04 | 9.06 | $8.26 | 2.4M |
| 2026-03-03 | 9.20 | $8.51 | 1.5M |
| 2026-03-02 | 9.33 | $8.45 | 2.9M |
| 2026-02-27 | 9.49 | $8.39 | 2.7M |
| 2026-02-26 | 9.68 | $8.53 | 4.1M |
| 2026-02-25 | 9.88 | $8.96 | 2.4M |
| 2026-02-24 | 10.06 | $8.98 | 1.4M |
| 2026-02-23 | 10.27 | $9.04 | 1.7M |
| 2026-02-20 | 10.50 | $9.19 | 1.7M |
| 2026-02-19 | 10.74 | $9.26 | 2.3M |
| 2026-02-18 | 11.00 | $9.28 | 2.2M |
| 2026-02-17 | 11.28 | $9.20 | 6.1M |
| 2026-02-13 | 11.60 | $9.82 | 2.9M |
| 2026-02-12 | 11.88 | $10.69 | 1.6M |
| 2026-02-11 | 12.10 | $10.66 | 1.6M |
| 2026-02-10 | 12.34 | $10.34 | 3.5M |
| 2026-02-09 | 12.64 | $10.98 | 1.4M |
| 2026-02-06 | 12.89 | $11.11 | 1.9M |
| 2026-02-05 | 13.14 | $10.97 | 2.2M |
| 2026-02-04 | 13.43 | $11.35 | 2.3M |
| 2026-02-03 | 13.69 | $11.07 | 4.3M |
| 2026-02-02 | 14.01 | $11.39 | 5.0M |
| 2026-01-30 | 14.31 | $12.12 | 8.2M |
| 2026-01-29 | 14.55 | $14.26 | 884932 |
| 2026-01-28 | 14.59 | $14.10 | 601949 |
| 2026-01-27 | 14.65 | $14.02 | 1.4M |
| 2026-01-26 | 14.71 | $14.55 | 814312 |
| 2026-01-23 | 14.72 | $14.71 | 616702 |
| 2026-01-22 | 14.72 | $14.67 | 722906 |
| 2026-01-21 | 14.71 | $14.58 | 859000 |
| 2026-01-20 | 14.71 | $14.50 | 1.3M |
| 2026-01-16 | 14.72 | $14.67 | 1.1M |
| 2026-01-15 | 14.70 | $14.92 | 2.5M |
| 2026-01-14 | 14.66 | $14.87 | 1.3M |
| 2026-01-13 | 14.61 | $14.76 | 1.5M |
| 2026-01-12 | 14.57 | $14.75 | 958148 |
| 2026-01-09 | 14.53 | $14.69 | 805983 |
| 2026-01-08 | 14.49 | $14.70 | 556900 |
| 2026-01-07 | 14.45 | $14.74 | 1.1M |
| 2026-01-06 | 14.40 | $14.95 | 936801 |
| 2026-01-05 | 14.33 | $15.15 | 894400 |
| 2026-01-02 | 14.25 | $15.05 | 1.6M |
| 2025-12-31 | 14.17 | $14.64 | 2.3M |
| 2025-12-30 | 14.14 | $14.59 | 1.8M |
| 2025-12-29 | 14.11 | $14.33 | 1.2M |
| 2025-12-26 | 14.12 | $14.30 | 1.2M |
| 2025-12-24 | 14.12 | $14.25 | 890900 |
| 2025-12-23 | 14.13 | $14.00 | 1.7M |
| 2025-12-22 | 14.17 | $13.91 | 1.6M |
| 2025-12-19 | 14.21 | $13.93 | 866330 |
| 2025-12-18 | 14.24 | $13.74 | 1.1M |
| 2025-12-17 | 14.29 | $13.71 | 1.4M |
| 2025-12-16 | 14.34 | $13.91 | 1.7M |
| 2025-12-15 | 14.37 | $13.64 | 1.5M |
| 2025-12-12 | 14.43 | $13.80 | 969544 |
| 2025-12-11 | 14.47 | $13.93 | 1.6M |
| 2025-12-10 | 14.51 | $14.07 | 1.3M |
| 2025-12-09 | 14.55 | $14.55 | 773622 |
| 2025-12-08 | 14.54 | $14.59 | 1.0M |
| 2025-12-05 | 14.53 | $14.95 | 744242 |
| 2025-12-04 | 14.48 | $15.28 | 782606 |
| 2025-12-03 | 14.41 | $15.22 | 569967 |
| 2025-12-02 | 14.33 | $15.06 | 797633 |
| 2025-12-01 | 14.28 | $15.04 | 1.3M |
| 2025-11-28 | 14.23 | $14.99 | 1.2M |
| 2025-11-26 | 14.19 | $14.80 | 983010 |
| 2025-11-25 | 14.16 | $14.23 | 1.2M |
| 2025-11-24 | 14.20 | $13.94 | 1.9M |
| 2025-11-21 | 14.27 | $13.16 | 2.0M |
| 2025-11-20 | 14.43 | $13.05 | 1.8M |
| 2025-11-19 | 14.61 | $13.06 | 2.5M |
| 2025-11-18 | 14.80 | $13.26 | 2.4M |
| 2025-11-17 | 14.97 | $13.78 | 2.2M |
| 2025-11-14 | 15.10 | $14.16 | 1.6M |
| 2025-11-13 | 15.20 | $14.91 | 1.4M |
| 2025-11-12 | 15.23 | $15.15 | 970910 |
| 2025-11-11 | 15.24 | $15.21 | 702920 |
| 2025-11-10 | 15.25 | $15.05 | 848349 |
| 2025-11-07 | 15.29 | $15.13 | 1.1M |
| 2025-11-06 | 15.32 | $15.12 | 842707 |
| 2025-11-05 | 15.37 | $15.26 | 597500 |
| 2025-11-04 | 15.40 | $15.21 | 1.1M |
| 2025-11-03 | 15.45 | $15.39 | 1.1M |
| 2025-10-31 | 15.49 | $15.57 | 1.2M |
| 2025-10-30 | 15.52 | $15.19 | 811400 |
| 2025-10-29 | 15.59 | $15.24 | 878513 |
| 2025-10-28 | 15.67 | $15.57 | 703208 |
| 2025-10-27 | 15.72 | $15.60 | 941846 |
| 2025-10-24 | 15.78 | $15.46 | 997222 |
| 2025-10-23 | 15.85 | $15.12 | 751600 |
| 2025-10-22 | 15.97 | $14.87 | 1.3M |
| 2025-10-21 | 16.12 | $14.92 | 1.7M |
| 2025-10-20 | 16.28 | $14.75 | 3.0M |
| 2025-10-17 | 16.47 | $15.24 | 1.9M |
| 2025-10-16 | 16.62 | $15.58 | 2.2M |
| 2025-10-15 | 16.75 | $16.02 | 2.2M |
| 2025-10-14 | 16.84 | $16.45 | 991600 |
| 2025-10-13 | 16.89 | $16.66 | 792965 |
| 2025-10-10 | 16.93 | $16.45 | 1.3M |
| 2025-10-09 | 17.00 | $16.74 | 685600 |
| 2025-10-08 | 17.04 | $16.81 | 543807 |
| 2025-10-07 | 17.08 | $16.76 | 925200 |
| 2025-10-06 | 17.13 | $16.72 | 1.1M |
| 2025-10-03 | 17.19 | $17.03 | 603100 |
| 2025-10-02 | 17.22 | $17.24 | 630203 |
| 2025-10-01 | 17.23 | $17.16 | 1.1M |
| 2025-09-30 | 17.26 | $16.93 | 1.4M |
| 2025-09-29 | 17.32 | $16.68 | 1.9M |
| 2025-09-26 | 17.42 | $16.92 | 876500 |
| 2025-09-25 | 17.49 | $17.12 | 732694 |
| 2025-09-24 | 17.56 | $17.25 | 625157 |
| 2025-09-23 | 17.62 | $17.27 | 806642 |
| 2025-09-22 | 17.68 | $17.23 | 1.3M |
| 2025-09-19 | 17.75 | $17.48 | 914272 |
| 2025-09-18 | 17.79 | $17.45 | 1.2M |
| 2025-09-17 | 17.84 | $17.43 | 955814 |
| 2025-09-16 | 17.88 | $17.37 | 1.7M |
| 2025-09-15 | 17.93 | $17.73 | 1.6M |
| 2025-09-12 | 17.94 | $17.69 | 1.3M |
| 2025-09-11 | 17.96 | $17.72 | 1.0M |
| 2025-09-10 | 17.97 | $17.52 | 2.0M |
| 2025-09-09 | 18.00 | $16.99 | 3.6M |
| 2025-09-08 | 18.08 | $17.75 | 2.2M |
| 2025-09-05 | 18.09 | $18.20 | 5.0M |
| 2025-09-04 | 18.04 | $18.35 | 4.1M |
| 2025-09-03 | 17.97 | $18.45 | 6.4M |
| 2025-09-02 | 17.89 | $18.45 | 6.0M |
| 2025-08-29 | 17.79 | $18.75 | 7.4M |
| 2025-08-28 | 17.67 | $18.75 | 3.9M |
| 2025-08-27 | 17.54 | $18.30 | 2.2M |
| 2025-08-26 | 17.45 | $18.45 | 5.6M |
| 2025-08-25 | 17.35 | $18.15 | 3.9M |
| 2025-08-22 | 17.28 | $17.85 | 5.1M |
| 2025-08-21 | 17.23 | $17.35 | 3.0M |
| 2025-08-20 | 17.24 | $17.10 | 2.9M |
| 2025-08-19 | 17.27 | $17.15 | 4.4M |
| 2025-08-18 | 17.32 | $17.10 | 4.4M |
| 2025-08-15 | 17.38 | $17.10 | 4.8M |
| 2025-08-14 | 17.45 | $17.35 | 6.1M |
| 2025-08-13 | 17.51 | $17.65 | 8.2M |
| 2025-08-12 | 17.56 | $17.70 | 8.3M |
| 2025-08-11 | 17.61 | $17.20 | 7.8M |
| 2025-08-08 | 17.74 | $16.60 | 1.9M |
| 2025-08-07 | 17.93 | $16.20 | 3.7M |
| 2025-08-06 | 18.19 | $16.80 | 2.1M |
| 2025-08-05 | 18.41 | $17.20 | 1.0M |
| 2025-08-04 | 18.61 | $17.25 | 1.2M |
| 2025-08-01 | 18.82 | $17.35 | 1.3M |
| 2025-07-31 | 19.04 | $17.80 | 1.3M |
| 2025-07-30 | 19.23 | $18.10 | 1.1M |
| 2025-07-29 | 19.41 | $18.55 | 1.0M |
| 2025-07-28 | 19.56 | $18.50 | 1.8M |
| 2025-07-25 | 19.72 | $18.10 | 1.7M |
| 2025-07-24 | 19.93 | $17.45 | 9.2M |
| 2025-07-23 | 20.21 | $18.10 | 8.5M |
| 2025-07-22 | 20.44 | $19.90 | 1.1M |
| 2025-07-21 | 20.51 | $19.35 | 3.4M |
| 2025-07-18 | 20.63 | $19.85 | 1.7M |
| 2025-07-17 | 20.70 | $20.25 | 951924 |
| 2025-07-16 | 20.74 | $20.75 | 1.0M |
| 2025-07-15 | 20.73 | $20.80 | 801263 |
| 2025-07-14 | 20.73 | $20.80 | 937820 |
| 2025-07-11 | 20.73 | $20.60 | 716965 |
| 2025-07-10 | 20.75 | $20.80 | 547922 |
| 2025-07-09 | 20.76 | $20.70 | 637082 |
| 2025-07-08 | 20.80 | $20.80 | 538740 |
| 2025-07-07 | 20.83 | $20.80 | 902789 |
| 2025-07-03 | 20.86 | $21.05 | 654580 |
| 2025-07-02 | 20.88 | $20.95 | 946481 |
| 2025-07-01 | 20.92 | $20.95 | 911240 |
| 2025-06-30 | 20.96 | $21.00 | 1.0M |
| 2025-06-27 | 21.00 | $20.70 | 742086 |
| 2025-06-26 | 21.08 | $20.40 | 821321 |
| 2025-06-25 | 21.20 | $20.25 | 608080 |
| 2025-06-24 | 21.34 | $20.30 | 894321 |
| 2025-06-23 | 21.48 | $20.05 | 1.8M |
| 2025-06-20 | 21.66 | $20.40 | 691001 |
| 2025-06-18 | 21.81 | $20.55 | 1.8M |
| 2025-06-17 | 21.97 | $20.60 | 1.7M |
| 2025-06-16 | 22.14 | $21.00 | 1.6M |
| 2025-06-13 | 22.28 | $21.85 | 1.3M |
| 2025-06-12 | 22.36 | $21.85 | 1.3M |
| 2025-06-11 | 22.45 | $22.25 | 709728 |
| 2025-06-10 | 22.51 | $22.40 | 1.0M |
| 2025-06-09 | 22.57 | $22.50 | 793965 |
| 2025-06-06 | 22.62 | $22.45 | 909320 |
| 2025-06-05 | 22.69 | $22.25 | 887027 |
| 2025-06-04 | 22.78 | $22.15 | 1.0M |
| 2025-06-03 | 22.88 | $22.20 | 1.4M |
| 2025-06-02 | 22.99 | $22.50 | 797500 |
| 2025-05-30 | 23.08 | $22.65 | 1.1M |
| 2025-05-29 | 23.15 | $22.35 | 2.7M |
| 2025-05-28 | 23.25 | $21.95 | 805430 |
| 2025-05-27 | 23.40 | $21.95 | 1.3M |
| 2025-05-23 | 23.56 | $22.15 | 969926 |
| 2025-05-22 | 23.70 | $22.40 | 1.2M |
| 2025-05-21 | 23.82 | $22.80 | 1.6M |
| 2025-05-20 | 23.89 | $23.55 | 873520 |
| 2025-05-19 | 23.89 | $23.60 | 2.5M |
| 2025-05-16 | 23.87 | $24.40 | 868940 |
| 2025-05-15 | 23.77 | $24.80 | 1.0M |
| 2025-05-14 | 23.61 | $24.65 | 1.0M |
| 2025-05-13 | 23.46 | $24.50 | 1.2M |
| 2025-05-12 | 23.31 | $24.15 | 989208 |
| 2025-05-09 | 23.19 | $23.90 | 594505 |
| 2025-05-08 | 23.08 | $23.70 | 751104 |
| 2025-05-07 | 22.99 | $23.70 | 587830 |
| 2025-05-06 | 22.89 | $23.55 | 937585 |
| 2025-05-05 | 22.79 | $23.40 | 964282 |
| 2025-05-02 | 22.70 | $23.60 | 658205 |
| 2025-05-01 | 22.59 | $23.25 | 656744 |
| 2025-04-30 | 22.53 | $23.25 | 1.1M |
| 2025-04-29 | 22.46 | $23.20 | 535561 |
| 2025-04-28 | 22.40 | $23.05 | 550581 |
| 2025-04-25 | 22.36 | $22.85 | 609920 |
| 2025-04-24 | 22.33 | $22.70 | 739100 |
| 2025-04-23 | 22.33 | $22.40 | 628460 |
| 2025-04-22 | 22.35 | $21.90 | 619828 |
| 2025-04-21 | 22.43 | $21.35 | 1.2M |
| 2025-04-17 | 22.57 | $21.90 | 684720 |
| 2025-04-16 | 22.66 | $22.10 | 846849 |
| 2025-04-15 | 22.72 | $22.75 | 1.2M |
| 2025-04-14 | 22.72 | $22.35 | 1.3M |
| 2025-04-11 | 22.77 | $22.15 | 1.1M |
| 2025-04-10 | 22.84 | $22.00 | 1.9M |
| 2025-04-09 | 22.93 | $23.45 | 2.5M |
| 2025-04-08 | 22.89 | $21.70 | 1.7M |
| 2025-04-07 | 23.03 | $21.55 | 2.6M |
| 2025-04-04 | 23.20 | $21.70 | 2.6M |
| 2025-04-03 | 23.36 | $23.40 | 2.0M |
| 2025-04-02 | 23.38 | $24.70 | 4.1M |
| 2025-04-01 | 23.27 | $24.05 | 1.1M |
| 2025-03-31 | 23.23 | $23.60 | 1.1M |
| 2025-03-28 | 23.24 | $23.25 | 627780 |
| 2025-03-27 | 23.29 | $23.30 | 496980 |
| 2025-03-26 | 23.35 | $23.05 | 731527 |
| 2025-03-25 | 23.44 | $23.30 | 602786 |
| 2025-03-24 | 23.52 | $23.00 | 1.4M |
| 2025-03-21 | 23.64 | $22.85 | 1.7M |
| 2025-03-20 | 23.78 | $21.85 | 1.4M |
| 2025-03-19 | 24.04 | $21.50 | 6.4M |
| 2025-03-18 | 24.34 | $22.45 | 2.5M |
| 2025-03-17 | 24.58 | $23.35 | 1.6M |
| 2025-03-14 | 24.73 | $23.95 | 1.4M |
| 2025-03-13 | 24.84 | $23.90 | 1.5M |
| 2025-03-12 | 24.96 | $24.25 | 2.2M |
| 2025-03-11 | 25.05 | $23.45 | 5.7M |
| 2025-03-10 | 25.24 | $25.00 | 1.6M |
| 2025-03-07 | 25.28 | $25.15 | 1.2M |
| 2025-03-06 | 25.30 | $25.05 | 994880 |
| 2025-03-05 | 25.34 | $25.15 | 976280 |
| 2025-03-04 | 25.37 | $25.10 | 1.8M |
| 2025-03-03 | 25.41 | $25.20 | 1.3M |
| 2025-02-28 | 25.44 | $25.30 | 3.1M |
| 2025-02-27 | 25.46 | $25.10 | 1.3M |
| 2025-02-26 | 25.51 | $25.40 | 706102 |
| 2025-02-25 | 25.52 | $25.35 | 888828 |
| 2025-02-24 | 25.54 | $25.15 | 1.9M |
| 2025-02-21 | 25.58 | $25.25 | 1.5M |
| 2025-02-20 | 25.61 | $25.55 | 1.1M |
| 2025-02-19 | 25.61 | $25.55 | 745541 |
| 2025-02-18 | 25.61 | $25.60 | 1.0M |
| 2025-02-14 | 25.61 | $25.30 | 2.1M |
| 2025-02-13 | 25.63 | $25.75 | 1.4M |
| 2025-02-12 | 25.62 | $25.70 | 1.7M |
| 2025-02-11 | 25.61 | $25.85 | 1.2M |
| 2025-02-10 | 25.58 | $25.85 | 1.6M |
| 2025-02-07 | 25.54 | $25.75 | 878420 |
| 2025-02-06 | 25.52 | $25.75 | 876200 |
| 2025-02-05 | 25.50 | $25.65 | 838019 |
| 2025-02-04 | 25.48 | $25.55 | 834107 |
| 2025-02-03 | 25.48 | $25.45 | 1.3M |
| 2025-01-31 | 25.48 | $25.50 | 3.2M |
| 2025-01-30 | 25.48 | $25.45 | 703380 |
| 2025-01-29 | 25.48 | $25.35 | 926440 |
| 2025-01-28 | 25.49 | $25.45 | 606225 |
| 2025-01-27 | 25.50 | $25.55 | 792843 |
| 2025-01-24 | 25.49 | $25.60 | 469640 |
| 2025-01-23 | 25.48 | $25.45 | 509928 |
| 2025-01-22 | 25.49 | $25.30 | 800700 |
| 2025-01-21 | 25.51 | $25.35 | 1.0M |
| 2025-01-17 | 25.52 | $25.40 | 844440 |
| 2025-01-16 | 25.53 | $25.75 | 1.3M |
| 2025-01-15 | 25.51 | $25.80 | 857380 |
| 2025-01-14 | 25.48 | $25.55 | 721500 |
| 2025-01-13 | 25.48 | $25.40 | 804324 |
| 2025-01-10 | 25.50 | $25.35 | 790087 |
| 2025-01-08 | 25.53 | $25.50 | 615560 |
| 2025-01-07 | 25.55 | $25.50 | 813860 |
| 2025-01-06 | 25.57 | $25.60 | 844828 |
| 2025-01-03 | 25.59 | $25.50 | 2.8M |
| 2025-01-02 | 25.61 | $25.45 | 941989 |
| 2024-12-31 | 25.65 | $25.35 | 1.2M |
| 2024-12-30 | 25.70 | $25.25 | 1.5M |
| 2024-12-27 | 25.77 | $25.55 | 843466 |
| 2024-12-26 | 25.81 | $25.65 | 829023 |
| 2024-12-24 | 25.84 | $25.80 | 508389 |
| 2024-12-23 | 25.86 | $25.55 | 1.3M |
| 2024-12-20 | 25.91 | $25.30 | 1.0M |
| 2024-12-19 | 25.98 | $25.25 | 1.2M |
| 2024-12-18 | 26.06 | $25.25 | 1.4M |
| 2024-12-17 | 26.15 | $25.50 | 3.5M |
| 2024-12-16 | 26.22 | $26.20 | 1.6M |
| 2024-12-13 | 26.22 | $26.20 | 1.1M |
| 2024-12-12 | 26.22 | $26.25 | 952283 |
| 2024-12-11 | 26.22 | $26.25 | 606047 |
| 2024-12-10 | 26.23 | $26.15 | 724440 |
| 2024-12-09 | 26.24 | $26.20 | 643740 |
| 2024-12-06 | 26.26 | $26.25 | 607249 |
| 2024-12-05 | 26.28 | $26.20 | 917201 |
| 2024-12-04 | 26.31 | $26.50 | 887841 |
| 2024-12-03 | 26.30 | $26.25 | 758129 |
| 2024-12-02 | 26.32 | $26.25 | 751920 |
| 2024-11-29 | 26.34 | $26.30 | 2.2M |
| 2024-11-27 | 26.36 | $26.10 | 540987 |
| 2024-11-26 | 26.39 | $26.10 | 813819 |
| 2024-11-25 | 26.43 | $26.10 | 813042 |
| 2024-11-22 | 26.46 | $26.10 | 696420 |
| 2024-11-21 | 26.50 | $26.05 | 941061 |
| 2024-11-20 | 26.54 | $26.10 | 689724 |
| 2024-11-19 | 26.58 | $26.20 | 556768 |
| 2024-11-18 | 26.61 | $26.15 | 2.4M |
| 2024-11-15 | 26.64 | $26.25 | 846682 |
| 2024-11-14 | 26.66 | $26.85 | 1.2M |
| 2024-11-13 | 26.62 | $27.00 | 1.1M |
| 2024-11-12 | 26.56 | $26.75 | 1.1M |
| 2024-11-11 | 26.53 | $27.25 | 862763 |
| 2024-11-08 | 26.44 | $27.25 | 640565 |
| 2024-11-07 | 26.35 | $26.90 | 694820 |
| 2024-11-06 | 26.29 | $26.65 | 1.0M |
| 2024-11-05 | 26.26 | $26.50 | 317666 |
| 2024-11-04 | 26.23 | $26.30 | 675494 |
| 2024-11-01 | 26.23 | $26.35 | 438069 |
| 2024-10-31 | 26.22 | $26.30 | 660200 |
| 2024-10-30 | 26.22 | $26.25 | 306940 |
| 2024-10-29 | 26.22 | $26.15 | 397941 |
| 2024-10-28 | 26.23 | $26.20 | 437585 |
| 2024-10-25 | 26.24 | $26.30 | 272800 |
| 2024-10-24 | 26.24 | $26.30 | 548204 |
| 2024-10-23 | 26.23 | $25.95 | 366010 |
| 2024-10-22 | 26.26 | $26.10 | 368465 |
| 2024-10-21 | 26.27 | $26.10 | 660540 |
| 2024-10-18 | 26.29 | $25.95 | 607940 |
| 2024-10-17 | 26.31 | $26.05 | 692003 |
| 2024-10-16 | 26.33 | $26.40 | 962709 |
| 2024-10-15 | 26.31 | $26.35 | 900181 |
| 2024-10-14 | 26.30 | $26.45 | 858160 |
| 2024-10-11 | 26.27 | $26.45 | 581544 |
| 2024-10-10 | 26.25 | $26.50 | 750924 |
| 2024-10-09 | 26.22 | $26.55 | 583002 |
| 2024-10-08 | 26.19 | $26.45 | 452980 |
| 2024-10-07 | 26.17 | $26.35 | 628000 |
| 2024-10-04 | 26.16 | $26.30 | 428981 |
| 2024-10-03 | 26.16 | $26.20 | 2.3M |
| 2024-10-02 | 26.17 | $26.30 | 602020 |
| 2024-10-01 | 26.18 | $26.10 | 634440 |
| 2024-09-30 | 26.20 | $26.20 | 814274 |
| 2024-09-27 | 26.22 | $25.85 | 2.0M |
| 2024-09-26 | 26.28 | $26.10 | 487303 |
| 2024-09-25 | 26.31 | $26.15 | 459729 |
| 2024-09-24 | 26.34 | $26.10 | 713967 |
| 2024-09-23 | 26.37 | $26.00 | 487049 |
| 2024-09-20 | 26.42 | $25.95 | 501400 |
| 2024-09-19 | 26.48 | $26.00 | 756020 |
| 2024-09-18 | 26.53 | $26.05 | 791247 |
| 2024-09-17 | 26.58 | $25.95 | 782290 |
| 2024-09-16 | 26.64 | $26.15 | 974420 |
| 2024-09-13 | 26.67 | $26.65 | 1.0M |
| 2024-09-12 | 26.66 | $26.60 | 1.0M |
| 2024-09-11 | 26.66 | $26.85 | 669540 |
| 2024-09-10 | 26.63 | $27.00 | 532621 |
| 2024-09-09 | 26.59 | $26.90 | 603320 |
| 2024-09-06 | 26.56 | $26.70 | 601045 |
| 2024-09-05 | 26.56 | $26.80 | 501960 |
| 2024-09-04 | 26.54 | $26.70 | 382040 |
| 2024-09-03 | 26.54 | $26.65 | 459860 |
| 2024-08-30 | 26.54 | $26.80 | 879220 |
| 2024-08-29 | 26.53 | $26.55 | 366947 |
| 2024-08-28 | 26.55 | $26.45 | 769563 |
| 2024-08-27 | 26.58 | $26.20 | 744300 |
| 2024-08-26 | 26.64 | $26.60 | 641466 |
| 2024-08-23 | 26.67 | $26.55 | 1.2M |
| 2024-08-22 | 26.71 | $26.40 | 318465 |
| 2024-08-21 | 26.78 | $26.55 | 588480 |
| 2024-08-20 | 26.83 | $26.20 | 423060 |
| 2024-08-19 | 26.92 | $26.00 | 813840 |
| 2024-08-16 | 27.05 | $25.75 | 1.3M |
| 2024-08-15 | 27.20 | $26.40 | 1.6M |
| 2024-08-14 | 27.30 | $26.45 | 1.4M |
| 2024-08-13 | 27.41 | $27.25 | 2.3M |
| 2024-08-12 | 27.44 | $27.55 | 864289 |
| 2024-08-09 | 27.45 | $27.65 | 691960 |
| 2024-08-08 | 27.44 | $27.80 | 667468 |
| 2024-08-07 | 27.43 | $27.15 | 727380 |
| 2024-08-06 | 27.48 | $26.55 | 1.0M |
| 2024-08-05 | 27.60 | $26.05 | 1.9M |
| 2024-08-02 | 27.77 | $27.30 | 909545 |
| 2024-08-01 | 27.83 | $27.60 | 687880 |
| 2024-07-31 | 27.86 | $27.70 | 914943 |
| 2024-07-30 | 27.87 | $27.80 | 559501 |
| 2024-07-29 | 27.88 | $27.80 | 2.1M |
| 2024-07-26 | 27.88 | $28.05 | 551220 |
| 2024-07-25 | 27.85 | $27.60 | 457667 |
| 2024-07-24 | 27.86 | $27.15 | 1.7M |
| 2024-07-23 | 27.91 | $28.15 | 371480 |
| 2024-07-22 | 27.87 | $28.10 | 461929 |
| 2024-07-19 | 27.82 | $27.80 | 1.2M |
| 2024-07-18 | 27.80 | $27.70 | 651180 |
| 2024-07-17 | 27.79 | $27.95 | 740960 |
| 2024-07-16 | 27.75 | $28.30 | 1.4M |
| 2024-07-15 | 27.67 | $28.20 | 1.1M |
| 2024-07-12 | 27.59 | $27.90 | 812180 |
| 2024-07-11 | 27.55 | $28.00 | 1.1M |
| 2024-07-10 | 27.50 | $28.35 | 695660 |
| 2024-07-09 | 27.41 | $28.10 | 561117 |
| 2024-07-08 | 27.35 | $27.95 | 791680 |
| 2024-07-05 | 27.30 | $27.75 | 670743 |
| 2024-07-03 | 27.26 | $27.55 | 526107 |
| 2024-07-02 | 27.25 | $27.25 | 796940 |
| 2024-07-01 | 27.26 | $27.05 | 2.3M |
| 2024-06-28 | 27.30 | $27.10 | 841200 |
| 2024-06-27 | 27.32 | $27.00 | 812020 |
| 2024-06-26 | 27.36 | $27.10 | 646420 |
| 2024-06-25 | 27.39 | $27.10 | 420974 |
| 2024-06-24 | 27.41 | $27.30 | 1.6M |
| 2024-06-21 | 27.42 | $26.95 | 458319 |
| 2024-06-20 | 27.46 | $26.90 | 1.1M |
| 2024-06-18 | 27.51 | $27.15 | 563520 |
| 2024-06-17 | 27.54 | $27.15 | 678104 |
| 2024-06-14 | 27.56 | $27.50 | 489549 |
| 2024-06-13 | 27.55 | $27.60 | 1.2M |
| 2024-06-12 | 27.53 | $28.10 | 701823 |
| 2024-06-11 | 27.46 | $27.90 | 675725 |
| 2024-06-10 | 27.39 | $28.00 | 3.1M |
| 2024-06-07 | 27.31 | $28.45 | 1.1M |
| 2024-06-06 | 27.17 | $27.70 | 621325 |
| 2024-06-05 | 27.10 | $27.20 | 658425 |
| 2024-06-04 | 27.06 | $27.15 | 798743 |
| 2024-06-03 | 27.03 | $27.35 | 910964 |
| 2024-05-31 | 26.96 | $27.30 | 1.7M |
| 2024-05-30 | 26.90 | $27.05 | 768776 |
| 2024-05-29 | 26.85 | $26.80 | 592894 |
| 2024-05-28 | 26.81 | $26.95 | 2.3M |
| 2024-05-24 | 26.76 | $26.95 | 320205 |
| 2024-05-23 | 26.69 | $27.00 | 756242 |
| 2024-05-22 | 26.60 | $27.50 | 640649 |
| 2024-05-21 | 26.46 | $27.50 | 637580 |
| 2024-05-20 | 26.30 | $27.75 | 880540 |
| 2024-05-17 | 26.11 | $26.90 | 450440 |
| 2024-05-16 | 25.98 | $26.95 | 454200 |
| 2024-05-15 | 25.85 | $27.15 | 1.4M |
| 2024-05-14 | 25.68 | $26.35 | 609763 |
| 2024-05-13 | 25.58 | $26.20 | 410362 |
| 2024-05-10 | 25.49 | $26.25 | 575840 |
| 2024-05-09 | 25.39 | $26.10 | 326020 |
| 2024-05-08 | 25.31 | $25.90 | 280587 |
| 2024-05-07 | 25.24 | $25.80 | 242806 |
| 2024-05-06 | 25.18 | $25.85 | 543800 |
| 2024-05-03 | 25.11 | $25.75 | 364200 |
| 2024-05-02 | 25.06 | $25.50 | 240621 |
| 2024-05-01 | 25.02 | $25.35 | 358240 |
| 2024-04-30 | 25.01 | $24.95 | 425480 |
| 2024-04-29 | 25.03 | $24.95 | 377002 |
| 2024-04-26 | 25.05 | $24.90 | 325561 |
| 2024-04-25 | 25.08 | $24.80 | 250722 |
| 2024-04-24 | 25.13 | $24.85 | 308928 |
| 2024-04-23 | 25.17 | $24.80 | 316427 |
| 2024-04-22 | 25.22 | $24.80 | 416820 |
| 2024-04-19 | 25.27 | $24.80 | 369650 |
| 2024-04-18 | 25.32 | $24.95 | 359628 |
| 2024-04-17 | 25.36 | $25.10 | 249044 |
| 2024-04-16 | 25.39 | $25.10 | 360565 |
| 2024-04-15 | 25.41 | $24.85 | 653960 |
| 2024-04-12 | 25.47 | $25.30 | 1.1M |
| 2024-04-11 | 25.48 | $25.55 | 521820 |
| 2024-04-10 | 25.46 | $25.50 | 546147 |
| 2024-04-09 | 25.46 | $25.65 | 410341 |
| 2024-04-08 | 25.44 | $25.70 | 467744 |
| 2024-04-05 | 25.41 | $25.70 | 278580 |
| 2024-04-04 | 25.39 | $25.50 | 364140 |
| 2024-04-03 | 25.39 | $25.45 | 981848 |
| 2024-04-02 | 25.39 | $25.40 | 441943 |
| 2024-04-01 | 25.40 | $25.35 | 479645 |
| 2024-03-28 | 25.42 | $25.40 | 485830 |
| 2024-03-27 | 25.43 | $25.40 | 312160 |
| 2024-03-26 | 25.45 | $25.30 | 344273 |
| 2024-03-25 | 25.47 | $25.40 | 351182 |
| 2024-03-22 | 25.48 | $25.40 | 337820 |
| 2024-03-21 | 25.49 | $25.30 | 385340 |
| 2024-03-20 | 25.52 | $25.20 | 475240 |
| 2024-03-19 | 25.55 | $25.10 | 402405 |
| 2024-03-18 | 25.59 | $25.20 | 299010 |
| 2024-03-15 | 25.63 | $25.30 | 218340 |
| 2024-03-14 | 25.65 | $25.15 | 598529 |
| 2024-03-13 | 25.70 | $25.75 | 481980 |
| 2024-03-12 | 25.69 | $25.80 | 455140 |
| 2024-03-11 | 25.68 | $25.80 | 465780 |
| 2024-03-08 | 25.67 | $25.90 | 569260 |
| 2024-03-07 | 25.66 | $26.20 | 380604 |
| 2024-03-06 | 25.62 | $25.90 | 223525 |
| 2024-03-05 | 25.62 | $25.75 | 253320 |
| 2024-03-04 | 25.63 | $25.75 | 381946 |
| 2024-03-01 | 25.64 | $25.80 | 557740 |
| 2024-02-29 | 25.65 | $25.45 | 476780 |
| 2024-02-28 | 25.70 | $25.25 | 265420 |
| 2024-02-27 | 25.77 | $25.30 | 405220 |
| 2024-02-26 | 25.84 | $25.35 | 361520 |
| 2024-02-23 | 25.91 | $25.45 | 264824 |
| 2024-02-22 | 25.97 | $25.30 | 350740 |
| 2024-02-21 | 26.04 | $25.25 | 349454 |
| 2024-02-20 | 26.13 | $25.45 | 276720 |
| 2024-02-16 | 26.20 | $25.45 | 347831 |
| 2024-02-15 | 26.26 | $25.60 | 374260 |
| 2024-02-14 | 26.32 | $25.65 | 992800 |
| 2024-02-13 | 26.36 | $26.35 | 728328 |
| 2024-02-12 | 26.34 | $26.70 | 599820 |
| 2024-02-09 | 26.27 | $26.80 | 458120 |
| 2024-02-08 | 26.19 | $26.95 | 353800 |
| 2024-02-07 | 26.09 | $26.60 | 238165 |
| 2024-02-06 | 26.02 | $26.50 | 213840 |
| 2024-02-05 | 25.96 | $26.40 | 266140 |
| 2024-02-02 | 25.89 | $26.60 | 396388 |
| 2024-02-01 | 25.81 | $26.20 | 394128 |
| 2024-01-31 | 25.75 | $25.60 | 418642 |
| 2024-01-30 | 25.75 | $25.90 | 407240 |
| 2024-01-29 | 25.71 | $26.40 | 364884 |
| 2024-01-26 | 25.62 | $26.00 | 317540 |
| 2024-01-25 | 25.56 | $26.05 | 284340 |
| 2024-01-24 | 25.49 | $25.90 | 247082 |
| 2024-01-23 | 25.42 | $25.80 | 235023 |
| 2024-01-22 | 25.36 | $25.70 | 322760 |
| 2024-01-19 | 25.30 | $25.45 | 265924 |
| 2024-01-18 | 25.26 | $25.45 | 201285 |
| 2024-01-17 | 25.22 | $25.35 | 291909 |
| 2024-01-16 | 25.17 | $25.50 | 574632 |
| 2024-01-12 | 25.11 | $25.45 | 506667 |
| 2024-01-11 | 25.05 | $25.50 | 326540 |
| 2024-01-10 | 24.98 | $25.65 | 370465 |
| 2024-01-09 | 24.89 | $25.65 | 407747 |
| 2024-01-08 | 24.80 | $25.50 | 471046 |
| 2024-01-05 | 24.72 | $25.30 | 346384 |
| 2024-01-04 | 24.66 | $25.20 | 351760 |
| 2024-01-03 | 24.62 | $24.85 | 342104 |
| 2024-01-02 | 24.60 | $24.85 | 368180 |
| 2023-12-29 | 24.59 | $24.70 | 356541 |
| 2023-12-28 | 24.59 | $24.70 | 335880 |
| 2023-12-27 | 24.58 | $24.80 | 338340 |
| 2023-12-26 | 24.57 | $24.65 | 360924 |
| 2023-12-22 | 24.57 | $24.40 | 355183 |
| 2023-12-21 | 24.59 | $24.40 | 250260 |
| 2023-12-20 | 24.61 | $24.20 | 400280 |
| 2023-12-19 | 24.66 | $24.40 | 411341 |
| 2023-12-18 | 24.69 | $24.35 | 314920 |
| 2023-12-15 | 24.72 | $24.15 | 446046 |
| 2023-12-14 | 24.77 | $24.20 | 629700 |
| 2023-12-13 | 24.82 | $24.75 | 558180 |
| 2023-12-12 | 24.83 | $24.65 | 382220 |
| 2023-12-11 | 24.84 | $24.65 | 534360 |
| 2023-12-08 | 24.86 | $25.00 | 411320 |
| 2023-12-07 | 24.85 | $25.45 | 196807 |
| 2023-12-06 | 24.79 | $25.40 | 258780 |
| 2023-12-05 | 24.74 | $25.40 | 260880 |
| 2023-12-04 | 24.68 | $25.10 | 327503 |
| 2023-12-01 | 24.66 | $24.70 | 446440 |
| 2023-11-30 | 24.67 | $24.40 | 467000 |
| 2023-11-29 | 24.72 | $24.35 | 255820 |
| 2023-11-28 | 24.76 | $24.25 | 302819 |
| 2023-11-27 | 24.81 | $24.40 | 406160 |
| 2023-11-24 | 24.84 | $24.50 | 183620 |
| 2023-11-22 | 24.84 | $24.55 | 379047 |
| 2023-11-21 | 24.84 | $24.85 | 249663 |
| 2023-11-20 | 24.81 | $24.65 | 391196 |
| 2023-11-17 | 24.79 | $24.50 | 182667 |
| 2023-11-16 | 24.79 | $24.55 | 348240 |
| 2023-11-15 | 24.78 | $24.75 | 389445 |
| 2023-11-14 | 24.75 | $25.60 | 352284 |
| 2023-11-13 | 24.64 | $25.45 | 319968 |
| 2023-11-10 | 24.54 | $25.30 | 279717 |
| 2023-11-09 | 24.45 | $25.10 | 168350 |
| 2023-11-08 | 24.38 | $25.20 | 137489 |
| 2023-11-07 | 24.30 | $25.15 | 236949 |
| 2023-11-06 | 24.23 | $25.15 | 163406 |
| 2023-11-03 | 24.16 | $25.10 | 262202 |
| 2023-11-02 | 24.09 | $25.00 | 273844 |
| 2023-11-01 | 24.03 | $24.90 | 481360 |
| 2023-10-31 | 23.98 | $23.70 | 249227 |
| 2023-10-30 | 24.05 | $23.05 | 344960 |
| 2023-10-27 | 24.19 | $22.30 | 551280 |
| 2023-10-26 | 24.41 | $22.55 | 465450 |
| 2023-10-25 | 24.62 | $23.70 | 347623 |
| 2023-10-24 | 24.73 | $24.30 | 164280 |
| 2023-10-23 | 24.78 | $24.15 | 342760 |
| 2023-10-20 | 24.85 | $24.45 | 160625 |
| 2023-10-19 | 24.89 | $24.45 | 218888 |
| 2023-10-18 | 24.93 | $24.60 | 329645 |
| 2023-10-17 | 24.96 | $24.70 | 254020 |
| 2023-10-16 | 24.97 | $24.70 | 386343 |
| 2023-10-13 | 24.99 | $25.20 | 383503 |
| 2023-10-12 | 24.96 | $25.20 | 303700 |
| 2023-10-11 | 24.93 | $25.35 | 185482 |
| 2023-10-10 | 24.88 | $25.35 | 219320 |
| 2023-10-09 | 24.84 | $25.10 | 235160 |
| 2023-10-06 | 24.82 | $24.90 | 190521 |
| 2023-10-05 | 24.82 | $24.85 | 174242 |
| 2023-10-04 | 24.84 | $24.85 | 179644 |
| 2023-10-03 | 24.86 | $24.75 | 385580 |
| 2023-10-02 | 24.90 | $24.75 | 404107 |
| 2023-09-29 | 24.94 | $24.95 | 342420 |
| 2023-09-28 | 24.97 | $24.95 | 203569 |
| 2023-09-27 | 25.00 | $24.75 | 220760 |
| 2023-09-26 | 25.05 | $24.55 | 546660 |
| 2023-09-25 | 25.11 | $24.85 | 417800 |
| 2023-09-22 | 25.16 | $24.80 | 221493 |
| 2023-09-21 | 25.21 | $24.50 | 234148 |
| 2023-09-20 | 25.29 | $24.55 | 298465 |
| 2023-09-19 | 25.37 | $24.75 | 242863 |
| 2023-09-18 | 25.44 | $24.75 | 387420 |
| 2023-09-15 | 25.51 | $24.80 | 483520 |
| 2023-09-14 | 25.58 | $25.00 | 479957 |
| 2023-09-13 | 25.63 | $25.40 | 699280 |
| 2023-09-12 | 25.65 | $25.75 | 310740 |
| 2023-09-11 | 25.65 | $25.90 | 367980 |
| 2023-09-08 | 25.64 | $26.00 | 216075 |
| 2023-09-07 | 25.62 | $25.95 | 285734 |
| 2023-09-06 | 25.61 | $26.00 | 189995 |
| 2023-09-05 | 25.60 | $25.95 | 319600 |
| 2023-09-01 | 25.61 | $25.95 | 252940 |
| 2023-08-31 | 25.62 | $25.30 | 305628 |
| 2023-08-30 | 25.71 | $25.15 | 255436 |
| 2023-08-29 | 25.83 | $25.10 | 456703 |
| 2023-08-28 | 25.95 | $25.05 | 669200 |
| 2023-08-25 | 26.10 | $25.20 | 221265 |
| 2023-08-24 | 26.23 | $25.25 | 229146 |
| 2023-08-23 | 26.37 | $25.60 | 215468 |
| 2023-08-22 | 26.49 | $25.35 | 184461 |
| 2023-08-21 | 26.63 | $25.65 | 657476 |
| 2023-08-18 | 26.75 | $25.55 | 276960 |
| 2023-08-17 | 26.89 | $25.45 | 811750 |
| 2023-08-16 | 27.03 | $25.70 | 605340 |
| 2023-08-15 | 27.16 | $26.85 | 512540 |
| 2023-08-14 | 27.17 | $27.10 | 532460 |
| 2023-08-11 | 27.14 | $26.90 | 288040 |
| 2023-08-10 | 27.13 | $26.90 | 400840 |
| 2023-08-09 | 27.11 | $27.25 | 336560 |
| 2023-08-08 | 27.05 | $27.25 | 517780 |
| 2023-08-07 | 26.97 | $27.70 | 489680 |
| 2023-08-04 | 26.84 | $28.25 | 512847 |
| 2023-08-03 | 26.64 | $27.50 | 254101 |
| 2023-08-02 | 26.49 | $27.20 | 262180 |
| 2023-08-01 | 26.36 | $27.25 | 300080 |
| 2023-07-31 | 26.21 | $26.90 | 391337 |
| 2023-07-28 | 26.08 | $27.15 | 315241 |
| 2023-07-27 | 25.91 | $26.85 | 201543 |
| 2023-07-26 | 25.77 | $27.15 | 343380 |
| 2023-07-25 | 25.58 | $26.90 | 388160 |
| 2023-07-24 | 25.40 | $26.60 | 367659 |
| 2023-07-21 | 25.24 | $26.30 | 631566 |
| 2023-07-20 | 25.10 | $26.30 | 388604 |
| 2023-07-19 | 24.95 | $26.05 | 767560 |
| 2023-07-18 | 24.81 | $25.20 | 215326 |
| 2023-07-17 | 24.75 | $25.20 | 260959 |
| 2023-07-14 | 24.69 | $25.15 | 227365 |
| 2023-07-13 | 24.64 | $25.60 | 517084 |
| 2023-07-12 | 24.54 | $25.30 | 379605 |
| 2023-07-11 | 24.48 | $24.90 | 537867 |
| 2023-07-10 | 24.45 | $24.60 | 405130 |
| 2023-07-07 | 24.46 | $24.25 | 301630 |
| 2023-07-06 | 24.51 | $24.30 | 380133 |
| 2023-07-05 | 24.56 | $24.40 | 786243 |
| 2023-07-03 | 24.61 | $24.45 | 312708 |
| 2023-06-30 | 24.66 | $24.20 | 405603 |
| 2023-06-29 | 24.73 | $24.35 | 375240 |
| 2023-06-28 | 24.80 | $24.90 | 664020 |
| 2023-06-27 | 24.82 | $24.65 | 396448 |
| 2023-06-26 | 24.87 | $24.05 | 210800 |
| 2023-06-23 | 24.97 | $24.00 | 382388 |
| 2023-06-22 | 25.09 | $24.25 | 227147 |
| 2023-06-21 | 25.19 | $24.25 | 295620 |
| 2023-06-20 | 25.30 | $24.55 | 421179 |
| 2023-06-16 | 25.38 | $24.75 | 391500 |
| 2023-06-15 | 25.45 | $24.90 | 495625 |
| 2023-06-14 | 25.51 | $25.15 | 431160 |
| 2023-06-13 | 25.55 | $25.45 | 333242 |
| 2023-06-12 | 25.56 | $25.50 | 281882 |
| 2023-06-09 | 25.58 | $25.55 | 225837 |
| 2023-06-08 | 25.59 | $25.75 | 233758 |
| 2023-06-07 | 25.58 | $25.75 | 310889 |
| 2023-06-06 | 25.57 | $25.95 | 197780 |
| 2023-06-05 | 25.55 | $25.65 | 139140 |
| 2023-06-02 | 25.55 | $25.65 | 188729 |
| 2023-06-01 | 25.55 | $25.50 | 281340 |
| 2023-05-31 | 25.57 | $25.25 | 350040 |
| 2023-05-30 | 25.61 | $25.30 | 247360 |
| 2023-05-26 | 25.65 | $25.30 | 198388 |
| 2023-05-25 | 25.69 | $25.20 | 318740 |
| 2023-05-24 | 25.74 | $25.15 | 362280 |
| 2023-05-23 | 25.80 | $25.25 | 264205 |
| 2023-05-22 | 25.85 | $25.55 | 310357 |
| 2023-05-19 | 25.88 | $25.70 | 203529 |
| 2023-05-18 | 25.89 | $26.00 | 193429 |
| 2023-05-17 | 25.87 | $26.25 | 297647 |
| 2023-05-16 | 25.83 | $25.85 | 177146 |
| 2023-05-15 | 25.83 | $26.05 | 399103 |
| 2023-05-12 | 25.80 | $25.95 | 124587 |
| 2023-05-11 | 25.79 | $26.05 | 150160 |
| 2023-05-10 | 25.76 | $26.00 | 110680 |
| 2023-05-09 | 25.75 | $25.95 | 173820 |
| 2023-05-08 | 25.74 | $25.95 | 153010 |
| 2023-05-05 | 25.73 | $25.70 | 111600 |
| 2023-05-04 | 25.75 | $25.40 | 130763 |
| 2023-05-03 | 25.80 | $25.35 | 169128 |
| 2023-05-02 | 25.86 | $25.70 | 205560 |
| 2023-05-01 | 25.89 | $25.85 | 144850 |
| 2023-04-28 | 25.91 | $26.00 | 108392 |
| 2023-04-27 | 25.91 | $25.65 | 89270 |
| 2023-04-26 | 25.95 | $25.25 | 198222 |
| 2023-04-25 | 26.03 | $25.55 | 168540 |
| 2023-04-24 | 26.08 | $25.95 | 121623 |
| 2023-04-21 | 26.09 | $26.05 | 113685 |
| 2023-04-20 | 26.08 | $25.70 | 110010 |
| 2023-04-19 | 26.11 | $26.10 | 111732 |
| 2023-04-18 | 26.10 | $25.95 | 93319 |
| 2023-04-17 | 26.10 | $25.85 | 177237 |
| 2023-04-14 | 26.11 | $25.80 | 255968 |
| 2023-04-13 | 26.13 | $26.30 | 188485 |
| 2023-04-12 | 26.09 | $26.45 | 230480 |
| 2023-04-11 | 26.04 | $26.60 | 235965 |
| 2023-04-10 | 25.97 | $26.55 | 256983 |
| 2023-04-06 | 25.91 | $26.10 | 176420 |
| 2023-04-05 | 25.89 | $26.30 | 135512 |
| 2023-04-04 | 25.86 | $26.05 | 203440 |
| 2023-04-03 | 25.86 | $26.05 | 309147 |
| 2023-03-31 | 25.88 | $26.15 | 260796 |
| 2023-03-30 | 25.90 | $26.15 | 123080 |
| 2023-03-29 | 25.94 | $25.95 | 123220 |
| 2023-03-28 | 26.01 | $25.90 | 95185 |
| 2023-03-27 | 26.09 | $25.50 | 126448 |
| 2023-03-24 | 26.22 | $25.60 | 118634 |
| 2023-03-23 | 26.36 | $25.20 | 200004 |
| 2023-03-22 | 26.55 | $25.50 | 222004 |
| 2023-03-21 | 26.72 | $25.65 | 171335 |
| 2023-03-20 | 26.89 | $25.85 | 223102 |
| 2023-03-17 | 27.05 | $25.30 | 173540 |
| 2023-03-16 | 27.29 | $25.90 | 163919 |
| 2023-03-15 | 27.48 | $25.70 | 343520 |
| 2023-03-14 | 27.71 | $26.55 | 199023 |
| 2023-03-13 | 27.87 | $25.65 | 486532 |
| 2023-03-10 | 28.14 | $26.00 | 323080 |
| 2023-03-09 | 28.39 | $27.00 | 411600 |
| 2023-03-08 | 28.56 | $28.15 | 171420 |
| 2023-03-07 | 28.63 | $28.00 | 487202 |
| 2023-03-06 | 28.73 | $29.15 | 171549 |
| 2023-03-03 | 28.72 | $29.10 | 187582 |
| 2023-03-02 | 28.73 | $29.00 | 110792 |
| 2023-03-01 | 28.75 | $28.50 | 144154 |
| 2023-02-28 | 28.82 | $28.15 | 193191 |
| 2023-02-27 | 28.93 | $28.10 | 212083 |
| 2023-02-24 | 29.05 | $28.10 | 125607 |
| 2023-02-23 | 29.18 | $28.10 | 135301 |
| 2023-02-22 | 29.30 | $28.30 | 156812 |
| 2023-02-21 | 29.41 | $28.05 | 299324 |
| 2023-02-17 | 29.55 | $28.75 | 150706 |
| 2023-02-16 | 29.63 | $29.05 | 154260 |
| 2023-02-15 | 29.66 | $29.15 | 167010 |
| 2023-02-14 | 29.69 | $29.20 | 233026 |
| 2023-02-13 | 29.70 | $29.30 | 233727 |
| 2023-02-10 | 29.70 | $30.05 | 258120 |
| 2023-02-09 | 29.63 | $29.90 | 196698 |
| 2023-02-08 | 29.56 | $29.60 | 201483 |
| 2023-02-07 | 29.51 | $29.95 | 302945 |
| 2023-02-06 | 29.41 | $30.65 | 168068 |
| 2023-02-03 | 29.23 | $31.05 | 200160 |
| 2023-02-02 | 28.98 | $30.60 | 276600 |
| 2023-02-01 | 28.76 | $29.90 | 315540 |
| 2023-01-31 | 28.59 | $29.20 | 174900 |
| 2023-01-30 | 28.46 | $29.00 | 191882 |
| 2023-01-27 | 28.33 | $29.05 | 212347 |
| 2023-01-26 | 28.18 | $29.05 | 166354 |
| 2023-01-25 | 28.02 | $28.85 | 149331 |
| 2023-01-24 | 27.85 | $29.30 | 207340 |
| 2023-01-23 | 27.62 | $28.80 | 143840 |
| 2023-01-20 | 27.42 | $28.45 | 183380 |
| 2023-01-19 | 27.24 | $27.95 | 105529 |
| 2023-01-18 | 27.09 | $28.00 | 151047 |
| 2023-01-17 | 26.92 | $28.15 | 198381 |
| 2023-01-13 | 26.72 | $28.85 | 227558 |
| 2023-01-12 | 26.44 | $28.65 | 278909 |
| 2023-01-11 | 26.17 | $28.30 | 228043 |
| 2023-01-10 | 25.91 | $27.90 | 212984 |
| 2023-01-09 | 25.68 | $27.25 | 209086 |
| 2023-01-06 | 25.50 | $26.40 | 191364 |
| 2023-01-05 | 25.40 | $25.95 | 129849 |
| 2023-01-04 | 25.34 | $26.10 | 168325 |
| 2023-01-03 | 25.27 | $25.85 | 183116 |
| 2022-12-30 | 25.22 | $25.35 | 208420 |
| 2022-12-29 | 25.22 | $25.40 | 228480 |
| 2022-12-28 | 25.22 | $25.55 | 284860 |
| 2022-12-27 | 25.20 | $24.85 | 264480 |
| 2022-12-23 | 25.25 | $25.35 | 192860 |
| 2022-12-22 | 25.26 | $24.85 | 150094 |
| 2022-12-21 | 25.31 | $24.95 | 321400 |
| 2022-12-20 | 25.36 | $24.70 | 350584 |
| 2022-12-19 | 25.44 | $24.95 | 299221 |
| 2022-12-16 | 25.50 | $25.00 | 417808 |
| 2022-12-15 | 25.56 | $25.20 | 228290 |
| 2022-12-14 | 25.60 | $25.60 | 431100 |
| 2022-12-13 | 25.62 | $25.75 | 326600 |
| 2022-12-12 | 25.63 | $25.40 | 189194 |
| 2022-12-09 | 25.68 | $25.25 | 180280 |
| 2022-12-08 | 25.76 | $25.35 | 273604 |
| 2022-12-07 | 25.84 | $25.40 | 270060 |
| 2022-12-06 | 25.93 | $25.65 | 160819 |
| 2022-12-05 | 26.00 | $26.00 | 203136 |
| 2022-12-02 | 26.05 | $25.90 | 178629 |
| 2022-12-01 | 26.11 | $26.00 | 209322 |
| 2022-11-30 | 26.16 | $25.70 | 236380 |
| 2022-11-29 | 26.25 | $25.40 | 145629 |
| 2022-11-28 | 26.38 | $25.50 | 211736 |
| 2022-11-25 | 26.50 | $25.60 | 70808 |
| 2022-11-23 | 26.61 | $25.60 | 130245 |
| 2022-11-22 | 26.72 | $25.55 | 163620 |
| 2022-11-21 | 26.84 | $25.65 | 225300 |
| 2022-11-18 | 26.94 | $25.85 | 136603 |
| 2022-11-17 | 27.02 | $26.05 | 115427 |
| 2022-11-16 | 27.07 | $26.10 | 277380 |
| 2022-11-15 | 27.10 | $27.05 | 443989 |
| 2022-11-14 | 27.04 | $27.85 | 392500 |
| 2022-11-11 | 26.88 | $27.65 | 208092 |
| 2022-11-10 | 26.73 | $28.05 | 463911 |
| 2022-11-09 | 26.53 | $27.40 | 139423 |
| 2022-11-08 | 26.39 | $28.10 | 194609 |
| 2022-11-07 | 26.16 | $27.60 | 229989 |
| 2022-11-04 | 25.97 | $27.15 | 113148 |
| 2022-11-03 | 25.81 | $26.75 | 150881 |
| 2022-11-02 | 25.68 | $26.75 | 182828 |
| 2022-11-01 | 25.55 | $27.30 | 189120 |
| 2022-10-31 | 25.37 | $26.60 | 156463 |
| 2022-10-28 | 25.25 | $26.95 | 190666 |
| 2022-10-27 | 25.09 | $25.80 | 116526 |
| 2022-10-26 | 25.04 | $25.25 | 133210 |
| 2022-10-25 | 25.04 | $25.15 | 222260 |
| 2022-10-24 | 25.05 | $24.75 | 142687 |
| 2022-10-21 | 25.09 | $24.70 | 142947 |
| 2022-10-20 | 25.15 | $24.50 | 138960 |
| 2022-10-19 | 25.23 | $24.50 | 156160 |
| 2022-10-18 | 25.33 | $24.50 | 191027 |
| 2022-10-17 | 25.45 | $24.50 | 233640 |
| 2022-10-14 | 25.58 | $25.10 | 139658 |
| 2022-10-13 | 25.68 | $25.90 | 258720 |
| 2022-10-12 | 25.72 | $25.75 | 255107 |
| 2022-10-11 | 25.79 | $24.80 | 173340 |
| 2022-10-10 | 25.98 | $24.90 | 191783 |
| 2022-10-07 | 26.19 | $25.20 | 182380 |
| 2022-10-06 | 26.39 | $25.50 | 191660 |
| 2022-10-05 | 26.59 | $25.90 | 452120 |
| 2022-10-04 | 26.78 | $27.40 | 199360 |
| 2022-10-03 | 26.84 | $26.30 | 298520 |
| 2022-09-30 | 27.01 | $25.85 | 390460 |
| 2022-09-29 | 27.25 | $24.30 | 214960 |
| 2022-09-28 | 27.66 | $25.70 | 172680 |
| 2022-09-27 | 27.96 | $24.60 | 354780 |
| 2022-09-26 | 28.39 | $24.20 | 328980 |
| 2022-09-23 | 28.89 | $25.60 | 517343 |
| 2022-09-22 | 29.27 | $26.55 | 601328 |
| 2022-09-21 | 29.58 | $28.40 | 128820 |
| 2022-09-20 | 29.72 | $28.40 | 155466 |
| 2022-09-19 | 29.88 | $28.45 | 214640 |
| 2022-09-16 | 30.03 | $28.85 | 235420 |
| 2022-09-15 | 30.16 | $29.40 | 208658 |
| 2022-09-14 | 30.24 | $30.25 | 248440 |
| 2022-09-13 | 30.25 | $29.85 | 242100 |
| 2022-09-12 | 30.31 | $30.50 | 145800 |
| 2022-09-09 | 30.31 | $30.65 | 183987 |
| 2022-09-08 | 30.30 | $30.65 | 174232 |
| 2022-09-07 | 30.30 | $31.45 | 149132 |
| 2022-09-06 | 30.23 | $30.50 | 254889 |
| 2022-09-02 | 30.25 | $29.35 | 228806 |
| 2022-09-01 | 30.39 | $29.05 | 344440 |
| 2022-08-31 | 30.58 | $30.05 | 171425 |
| 2022-08-30 | 30.68 | $30.05 | 291052 |
| 2022-08-29 | 30.80 | $30.00 | 155204 |
| 2022-08-26 | 30.94 | $30.00 | 181866 |
| 2022-08-25 | 31.10 | $30.25 | 176920 |
| 2022-08-24 | 31.24 | $30.20 | 220886 |
| 2022-08-23 | 31.40 | $30.20 | 296948 |
| 2022-08-22 | 31.56 | $30.05 | 297320 |
| 2022-08-19 | 31.74 | $30.55 | 185720 |
| 2022-08-18 | 31.88 | $31.00 | 136380 |
| 2022-08-17 | 31.97 | $31.00 | 209166 |
| 2022-08-16 | 32.06 | $31.25 | 357381 |
| 2022-08-15 | 32.13 | $32.05 | 344540 |
| 2022-08-12 | 32.11 | $31.95 | 226390 |
| 2022-08-11 | 32.09 | $31.90 | 245927 |
| 2022-08-10 | 32.08 | $32.10 | 186060 |
| 2022-08-09 | 32.04 | $31.65 | 124827 |
| 2022-08-08 | 32.05 | $31.95 | 234750 |
| 2022-08-05 | 32.02 | $31.65 | 273140 |
| 2022-08-04 | 32.01 | $32.40 | 191906 |
| 2022-08-03 | 31.92 | $32.85 | 267361 |
| 2022-08-02 | 31.77 | $32.95 | 370842 |
| 2022-08-01 | 31.58 | $33.25 | 267886 |
| 2022-07-29 | 31.34 | $33.35 | 235120 |
| 2022-07-28 | 31.07 | $32.75 | 184360 |
| 2022-07-27 | 30.83 | $32.10 | 123987 |
| 2022-07-26 | 30.64 | $31.50 | 95720 |
| 2022-07-25 | 30.49 | $31.20 | 168144 |
| 2022-07-22 | 30.36 | $30.90 | 127400 |
| 2022-07-21 | 30.24 | $30.95 | 161820 |
| 2022-07-20 | 30.10 | $30.40 | 176689 |
| 2022-07-19 | 30.00 | $30.45 | 155358 |
| 2022-07-18 | 29.89 | $30.40 | 294425 |
| 2022-07-15 | 29.78 | $31.35 | 178082 |
| 2022-07-14 | 29.56 | $31.20 | 147108 |
| 2022-07-13 | 29.36 | $31.25 | 209300 |
| 2022-07-12 | 29.15 | $31.00 | 294225 |
| 2022-07-11 | 28.98 | $31.05 | 274516 |
| 2022-07-08 | 28.81 | $30.25 | 201560 |
| 2022-07-07 | 28.72 | $29.75 | 240086 |
| 2022-07-06 | 28.71 | $28.25 | 271798 |
| 2022-07-05 | 28.87 | $28.45 | 224569 |
| 2022-07-01 | 29.03 | $28.50 | 330144 |
| 2022-06-30 | 29.22 | $28.40 | 210681 |
| 2022-06-29 | 29.43 | $28.25 | 147725 |
| 2022-06-28 | 29.69 | $28.25 | 243269 |
| 2022-06-27 | 29.97 | $28.30 | 221160 |
| 2022-06-24 | 30.27 | $28.45 | 218520 |
| 2022-06-23 | 30.57 | $28.10 | 140140 |
| 2022-06-22 | 30.92 | $27.95 | 142118 |
| 2022-06-21 | 31.31 | $27.75 | 345400 |
| 2022-06-17 | 31.74 | $28.60 | 183916 |
| 2022-06-16 | 32.10 | $28.45 | 730267 |
| 2022-06-15 | 32.49 | $30.20 | 262480 |
| 2022-06-14 | 32.73 | $30.65 | 235700 |
| 2022-06-13 | 32.94 | $30.60 | 445105 |
| 2022-06-10 | 33.16 | $32.75 | 221775 |
| 2022-06-09 | 33.16 | $33.00 | 218558 |
| 2022-06-08 | 33.15 | $33.40 | 234100 |
| 2022-06-07 | 33.09 | $33.95 | 334202 |
| 2022-06-06 | 32.98 | $33.90 | 118527 |
| 2022-06-03 | 32.88 | $33.75 | 113864 |
| 2022-06-02 | 32.78 | $34.00 | 194129 |
| 2022-06-01 | 32.67 | $33.35 | 225430 |
| 2022-05-31 | 32.61 | $33.75 | 204219 |
| 2022-05-27 | 32.51 | $33.45 | 224634 |
| 2022-05-26 | 32.44 | $32.40 | 220006 |
| 2022-05-25 | 32.49 | $32.35 | 135900 |
| 2022-05-24 | 32.54 | $31.85 | 127500 |
| 2022-05-23 | 32.65 | $32.45 | 165361 |
| 2022-05-20 | 32.72 | $31.55 | 214500 |
| 2022-05-19 | 32.88 | $32.05 | 156231 |
| 2022-05-18 | 33.02 | $32.30 | 196749 |
| 2022-05-17 | 33.15 | $32.80 | 182900 |
| 2022-05-16 | 33.24 | $32.20 | 232060 |
| 2022-05-13 | 33.40 | $32.50 | 365740 |
| 2022-05-12 | 33.55 | $31.75 | 538420 |
| 2022-05-11 | 33.78 | $32.95 | 200450 |
| 2022-05-10 | 33.91 | $33.05 | 223807 |
| 2022-05-09 | 34.04 | $33.20 | 328522 |
| 2022-05-06 | 34.18 | $34.25 | 249160 |
| 2022-05-05 | 34.22 | $33.60 | 236500 |
| 2022-05-04 | 34.33 | $33.70 | 279960 |
| 2022-05-03 | 34.44 | $32.75 | 334920 |
| 2022-05-02 | 34.66 | $33.00 | 556823 |
| 2022-04-29 | 34.87 | $34.20 | 170040 |
| 2022-04-28 | 34.97 | $34.30 | 208204 |
| 2022-04-27 | 35.07 | $34.15 | 253850 |
| 2022-04-26 | 35.18 | $33.60 | 376360 |
| 2022-04-25 | 35.36 | $34.80 | 245800 |
| 2022-04-22 | 35.42 | $34.90 | 299520 |
| 2022-04-21 | 35.47 | $35.45 | 226500 |
| 2022-04-20 | 35.47 | $35.90 | 200520 |
| 2022-04-19 | 35.42 | $35.05 | 143870 |
| 2022-04-18 | 35.46 | $34.80 | 262800 |
| 2022-04-14 | 35.52 | $34.85 | 309380 |
| 2022-04-13 | 35.57 | $35.20 | 277165 |
| 2022-04-12 | 35.60 | $35.70 | 369060 |
| 2022-04-11 | 35.58 | $35.85 | 336260 |
| 2022-04-08 | 35.54 | $35.70 | 183320 |
| 2022-04-07 | 35.52 | $35.85 | 236436 |
| 2022-04-06 | 35.48 | $36.30 | 605538 |
| 2022-04-05 | 35.41 | $35.70 | 294900 |
| 2022-04-04 | 35.39 | $35.60 | 315926 |
| 2022-04-01 | 35.39 | $35.60 | 368171 |
| 2022-03-31 | 35.40 | $36.20 | 309100 |
| 2022-03-30 | 35.37 | $35.05 | 272069 |
| 2022-03-29 | 35.47 | $35.05 | 423480 |
| 2022-03-28 | 35.57 | $35.00 | 271320 |
| 2022-03-25 | 35.69 | $35.05 | 329340 |
| 2022-03-24 | 35.81 | $35.15 | 202985 |
| 2022-03-23 | 35.93 | $35.20 | 261149 |
| 2022-03-22 | 36.06 | $35.00 | 368129 |
| 2022-03-21 | 36.21 | $35.15 | 400363 |
| 2022-03-18 | 36.37 | $35.45 | 362764 |
| 2022-03-17 | 36.51 | $35.50 | 459260 |
| 2022-03-16 | 36.67 | $35.45 | 379760 |
| 2022-03-15 | 36.84 | $35.25 | 402903 |
| 2022-03-14 | 37.05 | $35.60 | 346637 |
| 2022-03-11 | 37.24 | $36.05 | 246980 |
| 2022-03-10 | 37.41 | $36.35 | 274740 |
| 2022-03-09 | 37.57 | $36.80 | 210580 |
| 2022-03-08 | 37.71 | $36.60 | 434801 |
| 2022-03-07 | 37.88 | $36.35 | 549149 |
| 2022-03-04 | 38.11 | $38.25 | 269345 |
| 2022-03-03 | 38.16 | $39.00 | 201140 |
| 2022-03-02 | 38.16 | $38.65 | 328468 |
| 2022-03-01 | 38.21 | $36.90 | 346482 |
| 2022-02-28 | 38.44 | $36.95 | 364051 |
| 2022-02-25 | 38.69 | $36.85 | 316247 |
| 2022-02-24 | 38.96 | $37.00 | 622902 |
| 2022-02-23 | 39.22 | $37.25 | 252040 |
| 2022-02-22 | 39.48 | $37.55 | 612927 |
| 2022-02-18 | 39.72 | $38.35 | 249999 |
| 2022-02-17 | 39.89 | $38.25 | 299883 |
| 2022-02-16 | 40.08 | $38.75 | 177505 |
| 2022-02-15 | 40.23 | $38.85 | 288322 |
| 2022-02-14 | 40.38 | $38.50 | 363380 |
| 2022-02-11 | 40.57 | $39.10 | 663200 |
| 2022-02-10 | 40.72 | $40.20 | 403560 |
| 2022-02-09 | 40.76 | $40.55 | 307824 |
| 2022-02-08 | 40.78 | $40.65 | 226568 |
| 2022-02-07 | 40.78 | $41.05 | 257740 |
| 2022-02-04 | 40.75 | $41.25 | 163630 |
| 2022-02-03 | 40.70 | $41.10 | 170123 |
| 2022-02-02 | 40.65 | $41.95 | 230046 |
| 2022-02-01 | 40.52 | $41.60 | 217043 |
| 2022-01-31 | 40.41 | $41.40 | 388840 |
| 2022-01-28 | 40.30 | $40.30 | 306986 |
| 2022-01-27 | 40.29 | $39.95 | 250268 |
| 2022-01-26 | 40.30 | $39.80 | 217629 |
| 2022-01-25 | 40.31 | $40.15 | 371900 |
| 2022-01-24 | 40.27 | $38.90 | 811771 |
| 2022-01-21 | 40.35 | $40.00 | 545589 |
| 2022-01-20 | 40.32 | $41.05 | 254923 |
| 2022-01-19 | 40.17 | $40.70 | 201430 |
| 2022-01-18 | 40.03 | $40.45 | 259742 |
| 2022-01-14 | 39.90 | $40.25 | 259800 |
| 2022-01-13 | 39.78 | $40.50 | 219100 |
| 2022-01-12 | 39.61 | $41.65 | 356247 |
| 2022-01-11 | 39.31 | $41.70 | 276562 |
| 2022-01-10 | 38.99 | $41.10 | 289783 |
| 2022-01-07 | 38.72 | $40.75 | 220564 |
| 2022-01-06 | 38.46 | $40.30 | 213317 |
| 2022-01-05 | 38.25 | $39.80 | 233720 |
| 2022-01-04 | 38.07 | $39.80 | 360543 |
| 2022-01-03 | 37.89 | $40.35 | 538551 |
| 2021-12-31 | 37.66 | $38.55 | 277307 |
| 2021-12-30 | 37.62 | $37.45 | 210830 |
| 2021-12-29 | 37.68 | $37.25 | 193967 |
| 2021-12-28 | 37.78 | $37.60 | 320671 |
| 2021-12-27 | 37.85 | $37.75 | 335300 |
| 2021-12-23 | 37.91 | $38.15 | 345548 |
| 2021-12-22 | 37.94 | $37.80 | 389306 |
| 2021-12-21 | 38.02 | $37.25 | 408440 |
| 2021-12-20 | 38.16 | $36.75 | 529740 |
| 2021-12-17 | 38.35 | $37.25 | 430101 |
| 2021-12-16 | 38.51 | $36.40 | 258820 |
| 2021-12-15 | 38.77 | $37.10 | 305683 |
| 2021-12-14 | 38.97 | $37.55 | 256200 |
| 2021-12-13 | 39.15 | $37.85 | 251260 |
| 2021-12-10 | 39.30 | $38.50 | 252720 |
| 2021-12-09 | 39.41 | $38.55 | 208600 |
| 2021-12-08 | 39.52 | $38.55 | 206660 |
| 2021-12-07 | 39.63 | $39.05 | 243660 |
| 2021-12-06 | 39.72 | $39.10 | 353000 |
| 2021-12-03 | 39.80 | $40.20 | 226730 |
| 2021-12-02 | 39.78 | $40.70 | 234809 |
| 2021-12-01 | 39.73 | $40.10 | 544930 |
| 2021-11-30 | 39.74 | $38.75 | 401621 |
| 2021-11-29 | 39.89 | $39.20 | 307891 |
| 2021-11-26 | 40.00 | $39.10 | 385220 |
| 2021-11-24 | 40.12 | $40.10 | 143860 |
| 2021-11-23 | 40.14 | $39.70 | 193125 |
| 2021-11-22 | 40.20 | $39.45 | 293919 |
| 2021-11-19 | 40.28 | $39.25 | 163181 |
| 2021-11-18 | 40.38 | $39.35 | 272863 |
| 2021-11-17 | 40.47 | $39.70 | 207600 |
| 2021-11-16 | 40.52 | $39.95 | 233900 |
| 2021-11-15 | 40.54 | $40.25 | 346560 |
| 2021-11-12 | 40.52 | $40.40 | 224430 |
| 2021-11-11 | 40.48 | $40.35 | 165743 |
| 2021-11-10 | 40.43 | $40.70 | 230960 |
| 2021-11-09 | 40.34 | $40.55 | 237100 |
| 2021-11-08 | 40.25 | $41.00 | 246060 |
| 2021-11-05 | 40.11 | $41.05 | 193000 |
| 2021-11-04 | 39.94 | $41.00 | 246252 |
| 2021-11-03 | 39.76 | $42.05 | 212080 |
| 2021-11-02 | 39.46 | $42.10 | 225171 |
| 2021-11-01 | 39.13 | $41.15 | 287720 |
| 2021-10-29 | 38.87 | $40.00 | 296120 |
| 2021-10-28 | 38.70 | $39.70 | 126925 |
| 2021-10-27 | 38.54 | $38.95 | 175605 |
| 2021-10-26 | 38.44 | $39.35 | 186720 |
| 2021-10-25 | 38.28 | $39.25 | 140540 |
| 2021-10-22 | 38.12 | $38.80 | 122460 |
| 2021-10-21 | 37.98 | $39.10 | 169387 |
| 2021-10-20 | 37.80 | $39.00 | 139743 |
| 2021-10-19 | 37.61 | $38.60 | 115067 |
| 2021-10-18 | 37.44 | $38.25 | 118179 |
| 2021-10-15 | 37.30 | $38.25 | 115489 |
| 2021-10-14 | 37.14 | $38.20 | 144190 |
| 2021-10-13 | 36.98 | $38.55 | 300926 |
| 2021-10-12 | 36.77 | $38.25 | 217444 |
| 2021-10-11 | 36.58 | $37.80 | 164260 |
| 2021-10-08 | 36.42 | $37.65 | 151566 |
| 2021-10-07 | 36.27 | $37.35 | 189243 |
| 2021-10-06 | 36.14 | $37.10 | 127220 |
| 2021-10-05 | 36.03 | $36.75 | 195286 |
| 2021-10-04 | 35.95 | $37.30 | 381440 |
| 2021-10-01 | 35.82 | $36.65 | 284780 |
| 2021-09-30 | 35.74 | $36.05 | 192875 |
| 2021-09-29 | 35.73 | $35.55 | 111818 |
| 2021-09-28 | 35.76 | $35.55 | 209202 |
| 2021-09-27 | 35.80 | $35.55 | 169315 |
| 2021-09-24 | 35.83 | $35.45 | 113280 |
| 2021-09-23 | 35.87 | $35.60 | 185086 |
| 2021-09-22 | 35.91 | $35.70 | 156139 |
| 2021-09-21 | 35.93 | $36.05 | 129479 |
| 2021-09-20 | 35.91 | $35.60 | 314017 |
| 2021-09-17 | 35.94 | $35.75 | 94388 |
| 2021-09-16 | 35.94 | $35.55 | 101480 |
| 2021-09-15 | 35.97 | $35.80 | 133527 |
| 2021-09-14 | 35.98 | $35.95 | 259100 |
| 2021-09-13 | 35.97 | $35.90 | 221621 |
| 2021-09-10 | 35.97 | $35.70 | 189060 |
| 2021-09-09 | 36.00 | $35.90 | 196396 |
| 2021-09-08 | 36.01 | $36.00 | 416300 |
| 2021-09-07 | 36.01 | $36.90 | 193839 |
| 2021-09-03 | 35.93 | $36.95 | 135142 |
| 2021-09-02 | 35.85 | $36.55 | 229100 |
| 2021-09-01 | 35.81 | $36.10 | 171160 |
| 2021-08-31 | 35.82 | $35.40 | 176891 |
| 2021-08-30 | 35.89 | $35.45 | 204155 |
| 2021-08-27 | 35.97 | $35.85 | 266323 |
| 2021-08-26 | 36.01 | $35.70 | 255851 |
| 2021-08-25 | 36.06 | $35.70 | 146251 |
| 2021-08-24 | 36.11 | $35.55 | 185149 |
| 2021-08-23 | 36.17 | $35.35 | 218903 |
| 2021-08-20 | 36.26 | $35.25 | 118671 |
| 2021-08-19 | 36.36 | $35.30 | 313840 |
| 2021-08-18 | 36.46 | $35.75 | 137640 |
| 2021-08-17 | 36.53 | $36.20 | 134180 |
| 2021-08-16 | 36.55 | $36.00 | 189111 |
| 2021-08-13 | 36.59 | $36.40 | 222820 |
| 2021-08-12 | 36.60 | $36.70 | 144060 |
| 2021-08-11 | 36.59 | $36.65 | 192760 |
| 2021-08-10 | 36.58 | $37.05 | 188560 |
| 2021-08-09 | 36.54 | $37.85 | 273500 |
| 2021-08-06 | 36.42 | $37.10 | 150120 |
| 2021-08-05 | 36.37 | $37.25 | 233060 |
| 2021-08-04 | 36.31 | $36.50 | 192480 |
| 2021-08-03 | 36.32 | $36.60 | 146447 |
| 2021-08-02 | 36.33 | $36.55 | 229388 |
| 2021-07-30 | 36.34 | $35.70 | 114182 |
| 2021-07-29 | 36.45 | $35.50 | 109660 |
| 2021-07-28 | 36.58 | $35.45 | 154458 |
| 2021-07-27 | 36.72 | $34.85 | 347620 |
| 2021-07-26 | 36.93 | $36.10 | 215460 |
| 2021-07-23 | 37.02 | $36.55 | 103066 |
| 2021-07-22 | 37.07 | $36.85 | 114086 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.86
2026-07-20
Close Price
$8.85
Vol: 707137
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.84
Average
25.36
Maximum
41.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.86 | $8.85 | 707137 |
| 2026-07-17 | 8.87 | $8.77 | 1.4M |
| 2026-07-16 | 8.91 | $9.00 | 1.5M |
| 2026-07-15 | 8.90 | $9.03 | 1.0M |
| 2026-07-14 | 8.88 | $9.13 | 794500 |
| 2026-07-13 | 8.84 | $9.19 | 739946 |
| 2026-07-10 | 8.78 | $9.13 | 474000 |
| 2026-07-09 | 8.73 | $9.07 | 467400 |
| 2026-07-08 | 8.68 | $9.08 | 815735 |
| 2026-07-07 | 8.62 | $8.93 | 739812 |
| 2026-07-06 | 8.59 | $8.95 | 536505 |
| 2026-07-02 | 8.55 | $8.81 | 804341 |
| 2026-07-01 | 8.53 | $8.80 | 1.4M |
| 2026-06-30 | 8.52 | $8.76 | 685113 |
| 2026-06-29 | 8.52 | $8.81 | 705000 |
| 2026-06-26 | 8.50 | $8.76 | 769700 |
| 2026-06-25 | 8.50 | $8.50 | 820328 |
| 2026-06-24 | 8.55 | $8.44 | 1.3M |
| 2026-06-23 | 8.63 | $8.32 | 1.1M |
| 2026-06-22 | 8.75 | $8.21 | 1.3M |
| 2026-06-18 | 8.91 | $8.32 | 1.7M |
| 2026-06-17 | 9.08 | $8.37 | 3.3M |
| 2026-06-16 | 9.26 | $8.78 | 2.0M |
| 2026-06-15 | 9.39 | $9.28 | 1.1M |
| 2026-06-12 | 9.44 | $9.07 | 882685 |
| 2026-06-11 | 9.54 | $9.20 | 862900 |
| 2026-06-10 | 9.63 | $9.30 | 1.1M |
| 2026-06-09 | 9.71 | $9.36 | 913334 |
| 2026-06-08 | 9.79 | $9.54 | 776100 |
| 2026-06-05 | 9.86 | $9.64 | 1.1M |
| 2026-06-04 | 9.91 | $9.85 | 865666 |
| 2026-06-03 | 9.92 | $9.86 | 662800 |
| 2026-06-02 | 9.93 | $9.91 | 1.4M |
| 2026-06-01 | 9.94 | $9.98 | 927900 |
| 2026-05-29 | 9.93 | $9.98 | 1.2M |
| 2026-05-28 | 9.92 | $9.95 | 878596 |
| 2026-05-27 | 9.91 | $9.89 | 1.3M |
| 2026-05-26 | 9.92 | $9.83 | 750723 |
| 2026-05-22 | 9.94 | $9.63 | 1.5M |
| 2026-05-21 | 10.01 | $9.65 | 855600 |
| 2026-05-20 | 10.08 | $9.90 | 1.3M |
| 2026-05-19 | 10.11 | $9.76 | 1.6M |
| 2026-05-18 | 10.17 | $9.92 | 983600 |
| 2026-05-15 | 10.21 | $9.97 | 1.2M |
| 2026-05-14 | 10.25 | $10.32 | 1.2M |
| 2026-05-13 | 10.22 | $10.11 | 881500 |
| 2026-05-12 | 10.22 | $10.07 | 836606 |
| 2026-05-11 | 10.23 | $10.11 | 768200 |
| 2026-05-08 | 10.24 | $10.18 | 544928 |
| 2026-05-07 | 10.23 | $10.18 | 599070 |
| 2026-05-06 | 10.22 | $10.03 | 825554 |
| 2026-05-05 | 10.24 | $10.06 | 1.2M |
| 2026-05-04 | 10.25 | $10.14 | 921420 |
| 2026-05-01 | 10.24 | $10.37 | 1.1M |
| 2026-04-30 | 10.19 | $10.40 | 1.5M |
| 2026-04-29 | 10.12 | $10.18 | 908083 |
| 2026-04-28 | 10.08 | $10.08 | 910476 |
| 2026-04-27 | 10.05 | $10.03 | 860525 |
| 2026-04-24 | 10.04 | $9.99 | 486125 |
| 2026-04-23 | 10.02 | $9.90 | 693243 |
| 2026-04-22 | 10.02 | $10.05 | 522928 |
| 2026-04-21 | 9.99 | $9.98 | 830202 |
| 2026-04-20 | 9.97 | $10.10 | 1.1M |
| 2026-04-17 | 9.92 | $10.00 | 867338 |
| 2026-04-16 | 9.87 | $10.02 | 1.7M |
| 2026-04-15 | 9.82 | $10.26 | 1.8M |
| 2026-04-14 | 9.71 | $10.00 | 1.1M |
| 2026-04-13 | 9.63 | $9.79 | 724700 |
| 2026-04-10 | 9.58 | $9.75 | 869604 |
| 2026-04-09 | 9.53 | $9.98 | 544228 |
| 2026-04-08 | 9.43 | $9.87 | 613800 |
| 2026-04-07 | 9.33 | $9.71 | 854600 |
| 2026-04-06 | 9.25 | $9.79 | 841920 |
| 2026-04-02 | 9.14 | $9.86 | 1.6M |
| 2026-04-01 | 9.00 | $9.99 | 2.0M |
| 2026-03-31 | 8.81 | $9.78 | 1.6M |
| 2026-03-30 | 8.64 | $9.41 | 1.5M |
| 2026-03-27 | 8.51 | $9.42 | 2.8M |
| 2026-03-26 | 8.37 | $9.36 | 2.0M |
| 2026-03-25 | 8.22 | $9.16 | 1.4M |
| 2026-03-24 | 8.09 | $8.87 | 1.1M |
| 2026-03-23 | 8.01 | $8.71 | 1.1M |
| 2026-03-20 | 7.95 | $8.73 | 2.2M |
| 2026-03-19 | 7.88 | $8.55 | 1.6M |
| 2026-03-18 | 7.84 | $8.15 | 1.7M |
| 2026-03-17 | 7.89 | $8.25 | 1.4M |
| 2026-03-16 | 7.93 | $8.54 | 2.1M |
| 2026-03-13 | 7.92 | $8.20 | 2.1M |
| 2026-03-12 | 7.99 | $8.55 | 1.9M |
| 2026-03-11 | 8.00 | $8.85 | 2.5M |
| 2026-03-10 | 7.96 | $8.87 | 2.4M |
| 2026-03-09 | 7.91 | $8.44 | 1.5M |
| 2026-03-06 | 7.96 | $8.44 | 1.6M |
| 2026-03-05 | 8.02 | $8.52 | 1.8M |
| 2026-03-04 | 8.08 | $8.26 | 2.4M |
| 2026-03-03 | 8.22 | $8.51 | 1.5M |
| 2026-03-02 | 8.33 | $8.45 | 2.9M |
| 2026-02-27 | 8.48 | $8.39 | 2.7M |
| 2026-02-26 | 8.68 | $8.53 | 4.1M |
| 2026-02-25 | 8.88 | $8.96 | 2.4M |
| 2026-02-24 | 9.04 | $8.98 | 1.4M |
| 2026-02-23 | 9.24 | $9.04 | 1.7M |
| 2026-02-20 | 9.45 | $9.19 | 1.7M |
| 2026-02-19 | 9.68 | $9.26 | 2.3M |
| 2026-02-18 | 9.94 | $9.28 | 2.2M |
| 2026-02-17 | 10.25 | $9.20 | 6.1M |
| 2026-02-13 | 10.63 | $9.82 | 2.9M |
| 2026-02-12 | 10.94 | $10.69 | 1.6M |
| 2026-02-11 | 11.14 | $10.66 | 1.6M |
| 2026-02-10 | 11.37 | $10.34 | 3.5M |
| 2026-02-09 | 11.72 | $10.98 | 1.4M |
| 2026-02-06 | 12.00 | $11.11 | 1.9M |
| 2026-02-05 | 12.29 | $10.97 | 2.2M |
| 2026-02-04 | 12.67 | $11.35 | 2.3M |
| 2026-02-03 | 13.04 | $11.07 | 4.3M |
| 2026-02-02 | 13.52 | $11.39 | 5.0M |
| 2026-01-30 | 14.02 | $12.12 | 8.2M |
| 2026-01-29 | 14.45 | $14.26 | 884932 |
| 2026-01-28 | 14.49 | $14.10 | 601949 |
| 2026-01-27 | 14.58 | $14.02 | 1.4M |
| 2026-01-26 | 14.70 | $14.55 | 814312 |
| 2026-01-23 | 14.72 | $14.71 | 616702 |
| 2026-01-22 | 14.71 | $14.67 | 722906 |
| 2026-01-21 | 14.71 | $14.58 | 859000 |
| 2026-01-20 | 14.73 | $14.50 | 1.3M |
| 2026-01-16 | 14.77 | $14.67 | 1.1M |
| 2026-01-15 | 14.78 | $14.92 | 2.5M |
| 2026-01-14 | 14.73 | $14.87 | 1.3M |
| 2026-01-13 | 14.69 | $14.76 | 1.5M |
| 2026-01-12 | 14.66 | $14.75 | 958148 |
| 2026-01-09 | 14.64 | $14.69 | 805983 |
| 2026-01-08 | 14.61 | $14.70 | 556900 |
| 2026-01-07 | 14.59 | $14.74 | 1.1M |
| 2026-01-06 | 14.54 | $14.95 | 936801 |
| 2026-01-05 | 14.45 | $15.15 | 894400 |
| 2026-01-02 | 14.30 | $15.05 | 1.6M |
| 2025-12-31 | 14.15 | $14.64 | 2.3M |
| 2025-12-30 | 14.06 | $14.59 | 1.8M |
| 2025-12-29 | 13.97 | $14.33 | 1.2M |
| 2025-12-26 | 13.92 | $14.30 | 1.2M |
| 2025-12-24 | 13.87 | $14.25 | 890900 |
| 2025-12-23 | 13.82 | $14.00 | 1.7M |
| 2025-12-22 | 13.82 | $13.91 | 1.6M |
| 2025-12-19 | 13.84 | $13.93 | 866330 |
| 2025-12-18 | 13.86 | $13.74 | 1.1M |
| 2025-12-17 | 13.93 | $13.71 | 1.4M |
| 2025-12-16 | 14.02 | $13.91 | 1.7M |
| 2025-12-15 | 14.08 | $13.64 | 1.5M |
| 2025-12-12 | 14.20 | $13.80 | 969544 |
| 2025-12-11 | 14.32 | $13.93 | 1.6M |
| 2025-12-10 | 14.43 | $14.07 | 1.3M |
| 2025-12-09 | 14.53 | $14.55 | 773622 |
| 2025-12-08 | 14.54 | $14.59 | 1.0M |
| 2025-12-05 | 14.55 | $14.95 | 744242 |
| 2025-12-04 | 14.49 | $15.28 | 782606 |
| 2025-12-03 | 14.34 | $15.22 | 569967 |
| 2025-12-02 | 14.19 | $15.06 | 797633 |
| 2025-12-01 | 14.05 | $15.04 | 1.3M |
| 2025-11-28 | 13.90 | $14.99 | 1.2M |
| 2025-11-26 | 13.73 | $14.80 | 983010 |
| 2025-11-25 | 13.58 | $14.23 | 1.2M |
| 2025-11-24 | 13.53 | $13.94 | 1.9M |
| 2025-11-21 | 13.53 | $13.16 | 2.0M |
| 2025-11-20 | 13.71 | $13.05 | 1.8M |
| 2025-11-19 | 13.95 | $13.06 | 2.5M |
| 2025-11-18 | 14.22 | $13.26 | 2.4M |
| 2025-11-17 | 14.50 | $13.78 | 2.2M |
| 2025-11-14 | 14.72 | $14.16 | 1.6M |
| 2025-11-13 | 14.89 | $14.91 | 1.4M |
| 2025-11-12 | 14.94 | $15.15 | 970910 |
| 2025-11-11 | 14.95 | $15.21 | 702920 |
| 2025-11-10 | 14.95 | $15.05 | 848349 |
| 2025-11-07 | 14.99 | $15.13 | 1.1M |
| 2025-11-06 | 15.02 | $15.12 | 842707 |
| 2025-11-05 | 15.06 | $15.26 | 597500 |
| 2025-11-04 | 15.08 | $15.21 | 1.1M |
| 2025-11-03 | 15.12 | $15.39 | 1.1M |
| 2025-10-31 | 15.12 | $15.57 | 1.2M |
| 2025-10-30 | 15.10 | $15.19 | 811400 |
| 2025-10-29 | 15.15 | $15.24 | 878513 |
| 2025-10-28 | 15.21 | $15.57 | 703208 |
| 2025-10-27 | 15.21 | $15.60 | 941846 |
| 2025-10-24 | 15.20 | $15.46 | 997222 |
| 2025-10-23 | 15.23 | $15.12 | 751600 |
| 2025-10-22 | 15.34 | $14.87 | 1.3M |
| 2025-10-21 | 15.53 | $14.92 | 1.7M |
| 2025-10-20 | 15.74 | $14.75 | 3.0M |
| 2025-10-17 | 16.02 | $15.24 | 1.9M |
| 2025-10-16 | 16.25 | $15.58 | 2.2M |
| 2025-10-15 | 16.44 | $16.02 | 2.2M |
| 2025-10-14 | 16.58 | $16.45 | 991600 |
| 2025-10-13 | 16.64 | $16.66 | 792965 |
| 2025-10-10 | 16.68 | $16.45 | 1.3M |
| 2025-10-09 | 16.77 | $16.74 | 685600 |
| 2025-10-08 | 16.82 | $16.81 | 543807 |
| 2025-10-07 | 16.85 | $16.76 | 925200 |
| 2025-10-06 | 16.91 | $16.72 | 1.1M |
| 2025-10-03 | 16.99 | $17.03 | 603100 |
| 2025-10-02 | 17.01 | $17.24 | 630203 |
| 2025-10-01 | 17.00 | $17.16 | 1.1M |
| 2025-09-30 | 17.00 | $16.93 | 1.4M |
| 2025-09-29 | 17.06 | $16.68 | 1.9M |
| 2025-09-26 | 17.18 | $16.92 | 876500 |
| 2025-09-25 | 17.26 | $17.12 | 732694 |
| 2025-09-24 | 17.33 | $17.25 | 625157 |
| 2025-09-23 | 17.37 | $17.27 | 806642 |
| 2025-09-22 | 17.42 | $17.23 | 1.3M |
| 2025-09-19 | 17.49 | $17.48 | 914272 |
| 2025-09-18 | 17.52 | $17.45 | 1.2M |
| 2025-09-17 | 17.56 | $17.43 | 955814 |
| 2025-09-16 | 17.61 | $17.37 | 1.7M |
| 2025-09-15 | 17.68 | $17.73 | 1.6M |
| 2025-09-12 | 17.69 | $17.69 | 1.3M |
| 2025-09-11 | 17.71 | $17.72 | 1.0M |
| 2025-09-10 | 17.73 | $17.52 | 2.0M |
| 2025-09-09 | 17.80 | $16.99 | 3.6M |
| 2025-09-08 | 17.98 | $17.75 | 2.2M |
| 2025-09-05 | 18.04 | $18.20 | 5.0M |
| 2025-09-04 | 18.02 | $18.35 | 4.1M |
| 2025-09-03 | 17.96 | $18.45 | 6.4M |
| 2025-09-02 | 17.87 | $18.45 | 6.0M |
| 2025-08-29 | 17.76 | $18.75 | 7.4M |
| 2025-08-28 | 17.58 | $18.75 | 3.9M |
| 2025-08-27 | 17.37 | $18.30 | 2.2M |
| 2025-08-26 | 17.23 | $18.45 | 5.6M |
| 2025-08-25 | 17.03 | $18.15 | 3.9M |
| 2025-08-22 | 16.86 | $17.85 | 5.1M |
| 2025-08-21 | 16.74 | $17.35 | 3.0M |
| 2025-08-20 | 16.71 | $17.10 | 2.9M |
| 2025-08-19 | 16.73 | $17.15 | 4.4M |
| 2025-08-18 | 16.75 | $17.10 | 4.4M |
| 2025-08-15 | 16.78 | $17.10 | 4.8M |
| 2025-08-14 | 16.83 | $17.35 | 6.1M |
| 2025-08-13 | 16.84 | $17.65 | 8.2M |
| 2025-08-12 | 16.80 | $17.70 | 8.3M |
| 2025-08-11 | 16.74 | $17.20 | 7.8M |
| 2025-08-08 | 16.79 | $16.60 | 1.9M |
| 2025-08-07 | 16.98 | $16.20 | 3.7M |
| 2025-08-06 | 17.29 | $16.80 | 2.1M |
| 2025-08-05 | 17.53 | $17.20 | 1.0M |
| 2025-08-04 | 17.73 | $17.25 | 1.2M |
| 2025-08-01 | 17.96 | $17.35 | 1.3M |
| 2025-07-31 | 18.21 | $17.80 | 1.3M |
| 2025-07-30 | 18.42 | $18.10 | 1.1M |
| 2025-07-29 | 18.60 | $18.55 | 1.0M |
| 2025-07-28 | 18.72 | $18.50 | 1.8M |
| 2025-07-25 | 18.87 | $18.10 | 1.7M |
| 2025-07-24 | 19.14 | $17.45 | 9.2M |
| 2025-07-23 | 19.59 | $18.10 | 8.5M |
| 2025-07-22 | 19.98 | $19.90 | 1.1M |
| 2025-07-21 | 20.06 | $19.35 | 3.4M |
| 2025-07-18 | 20.28 | $19.85 | 1.7M |
| 2025-07-17 | 20.42 | $20.25 | 951924 |
| 2025-07-16 | 20.50 | $20.75 | 1.0M |
| 2025-07-15 | 20.50 | $20.80 | 801263 |
| 2025-07-14 | 20.48 | $20.80 | 937820 |
| 2025-07-11 | 20.47 | $20.60 | 716965 |
| 2025-07-10 | 20.50 | $20.80 | 547922 |
| 2025-07-09 | 20.49 | $20.70 | 637082 |
| 2025-07-08 | 20.51 | $20.80 | 538740 |
| 2025-07-07 | 20.51 | $20.80 | 902789 |
| 2025-07-03 | 20.52 | $21.05 | 654580 |
| 2025-07-02 | 20.48 | $20.95 | 946481 |
| 2025-07-01 | 20.46 | $20.95 | 911240 |
| 2025-06-30 | 20.43 | $21.00 | 1.0M |
| 2025-06-27 | 20.40 | $20.70 | 742086 |
| 2025-06-26 | 20.43 | $20.40 | 821321 |
| 2025-06-25 | 20.53 | $20.25 | 608080 |
| 2025-06-24 | 20.69 | $20.30 | 894321 |
| 2025-06-23 | 20.86 | $20.05 | 1.8M |
| 2025-06-20 | 21.12 | $20.40 | 691001 |
| 2025-06-18 | 21.35 | $20.55 | 1.8M |
| 2025-06-17 | 21.59 | $20.60 | 1.7M |
| 2025-06-16 | 21.86 | $21.00 | 1.6M |
| 2025-06-13 | 22.09 | $21.85 | 1.3M |
| 2025-06-12 | 22.19 | $21.85 | 1.3M |
| 2025-06-11 | 22.30 | $22.25 | 709728 |
| 2025-06-10 | 22.34 | $22.40 | 1.0M |
| 2025-06-09 | 22.36 | $22.50 | 793965 |
| 2025-06-06 | 22.37 | $22.45 | 909320 |
| 2025-06-05 | 22.39 | $22.25 | 887027 |
| 2025-06-04 | 22.46 | $22.15 | 1.0M |
| 2025-06-03 | 22.56 | $22.20 | 1.4M |
| 2025-06-02 | 22.67 | $22.50 | 797500 |
| 2025-05-30 | 22.74 | $22.65 | 1.1M |
| 2025-05-29 | 22.78 | $22.35 | 2.7M |
| 2025-05-28 | 22.90 | $21.95 | 805430 |
| 2025-05-27 | 23.12 | $21.95 | 1.3M |
| 2025-05-23 | 23.38 | $22.15 | 969926 |
| 2025-05-22 | 23.63 | $22.40 | 1.2M |
| 2025-05-21 | 23.87 | $22.80 | 1.6M |
| 2025-05-20 | 24.07 | $23.55 | 873520 |
| 2025-05-19 | 24.14 | $23.60 | 2.5M |
| 2025-05-16 | 24.21 | $24.40 | 868940 |
| 2025-05-15 | 24.11 | $24.80 | 1.0M |
| 2025-05-14 | 23.92 | $24.65 | 1.0M |
| 2025-05-13 | 23.72 | $24.50 | 1.2M |
| 2025-05-12 | 23.52 | $24.15 | 989208 |
| 2025-05-09 | 23.36 | $23.90 | 594505 |
| 2025-05-08 | 23.23 | $23.70 | 751104 |
| 2025-05-07 | 23.12 | $23.70 | 587830 |
| 2025-05-06 | 22.99 | $23.55 | 937585 |
| 2025-05-05 | 22.87 | $23.40 | 964282 |
| 2025-05-02 | 22.76 | $23.60 | 658205 |
| 2025-05-01 | 22.60 | $23.25 | 656744 |
| 2025-04-30 | 22.48 | $23.25 | 1.1M |
| 2025-04-29 | 22.34 | $23.20 | 535561 |
| 2025-04-28 | 22.20 | $23.05 | 550581 |
| 2025-04-25 | 22.07 | $22.85 | 609920 |
| 2025-04-24 | 21.95 | $22.70 | 739100 |
| 2025-04-23 | 21.86 | $22.40 | 628460 |
| 2025-04-22 | 21.82 | $21.90 | 619828 |
| 2025-04-21 | 21.88 | $21.35 | 1.2M |
| 2025-04-17 | 22.07 | $21.90 | 684720 |
| 2025-04-16 | 22.17 | $22.10 | 846849 |
| 2025-04-15 | 22.26 | $22.75 | 1.2M |
| 2025-04-14 | 22.23 | $22.35 | 1.3M |
| 2025-04-11 | 22.27 | $22.15 | 1.1M |
| 2025-04-10 | 22.38 | $22.00 | 1.9M |
| 2025-04-09 | 22.53 | $23.45 | 2.5M |
| 2025-04-08 | 22.41 | $21.70 | 1.7M |
| 2025-04-07 | 22.64 | $21.55 | 2.6M |
| 2025-04-04 | 22.94 | $21.70 | 2.6M |
| 2025-04-03 | 23.26 | $23.40 | 2.0M |
| 2025-04-02 | 23.28 | $24.70 | 4.1M |
| 2025-04-01 | 23.03 | $24.05 | 1.1M |
| 2025-03-31 | 22.88 | $23.60 | 1.1M |
| 2025-03-28 | 22.80 | $23.25 | 627780 |
| 2025-03-27 | 22.79 | $23.30 | 496980 |
| 2025-03-26 | 22.77 | $23.05 | 731527 |
| 2025-03-25 | 22.81 | $23.30 | 602786 |
| 2025-03-24 | 22.80 | $23.00 | 1.4M |
| 2025-03-21 | 22.86 | $22.85 | 1.7M |
| 2025-03-20 | 22.97 | $21.85 | 1.4M |
| 2025-03-19 | 23.31 | $21.50 | 6.4M |
| 2025-03-18 | 23.79 | $22.45 | 2.5M |
| 2025-03-17 | 24.14 | $23.35 | 1.6M |
| 2025-03-14 | 24.37 | $23.95 | 1.4M |
| 2025-03-13 | 24.50 | $23.90 | 1.5M |
| 2025-03-12 | 24.67 | $24.25 | 2.2M |
| 2025-03-11 | 24.80 | $23.45 | 5.7M |
| 2025-03-10 | 25.12 | $25.00 | 1.6M |
| 2025-03-07 | 25.16 | $25.15 | 1.2M |
| 2025-03-06 | 25.18 | $25.05 | 994880 |
| 2025-03-05 | 25.22 | $25.15 | 976280 |
| 2025-03-04 | 25.25 | $25.10 | 1.8M |
| 2025-03-03 | 25.30 | $25.20 | 1.3M |
| 2025-02-28 | 25.33 | $25.30 | 3.1M |
| 2025-02-27 | 25.35 | $25.10 | 1.3M |
| 2025-02-26 | 25.42 | $25.40 | 706102 |
| 2025-02-25 | 25.43 | $25.35 | 888828 |
| 2025-02-24 | 25.45 | $25.15 | 1.9M |
| 2025-02-21 | 25.53 | $25.25 | 1.5M |
| 2025-02-20 | 25.59 | $25.55 | 1.1M |
| 2025-02-19 | 25.60 | $25.55 | 745541 |
| 2025-02-18 | 25.61 | $25.60 | 1.0M |
| 2025-02-14 | 25.61 | $25.30 | 2.1M |
| 2025-02-13 | 25.67 | $25.75 | 1.4M |
| 2025-02-12 | 25.65 | $25.70 | 1.7M |
| 2025-02-11 | 25.64 | $25.85 | 1.2M |
| 2025-02-10 | 25.59 | $25.85 | 1.6M |
| 2025-02-07 | 25.54 | $25.75 | 878420 |
| 2025-02-06 | 25.50 | $25.75 | 876200 |
| 2025-02-05 | 25.45 | $25.65 | 838019 |
| 2025-02-04 | 25.41 | $25.55 | 834107 |
| 2025-02-03 | 25.39 | $25.45 | 1.3M |
| 2025-01-31 | 25.40 | $25.50 | 3.2M |
| 2025-01-30 | 25.39 | $25.45 | 703380 |
| 2025-01-29 | 25.39 | $25.35 | 926440 |
| 2025-01-28 | 25.41 | $25.45 | 606225 |
| 2025-01-27 | 25.41 | $25.55 | 792843 |
| 2025-01-24 | 25.40 | $25.60 | 469640 |
| 2025-01-23 | 25.37 | $25.45 | 509928 |
| 2025-01-22 | 25.38 | $25.30 | 800700 |
| 2025-01-21 | 25.41 | $25.35 | 1.0M |
| 2025-01-17 | 25.44 | $25.40 | 844440 |
| 2025-01-16 | 25.47 | $25.75 | 1.3M |
| 2025-01-15 | 25.43 | $25.80 | 857380 |
| 2025-01-14 | 25.37 | $25.55 | 721500 |
| 2025-01-13 | 25.35 | $25.40 | 804324 |
| 2025-01-10 | 25.37 | $25.35 | 790087 |
| 2025-01-08 | 25.40 | $25.50 | 615560 |
| 2025-01-07 | 25.41 | $25.50 | 813860 |
| 2025-01-06 | 25.41 | $25.60 | 844828 |
| 2025-01-03 | 25.40 | $25.50 | 2.8M |
| 2025-01-02 | 25.42 | $25.45 | 941989 |
| 2024-12-31 | 25.44 | $25.35 | 1.2M |
| 2024-12-30 | 25.49 | $25.25 | 1.5M |
| 2024-12-27 | 25.57 | $25.55 | 843466 |
| 2024-12-26 | 25.61 | $25.65 | 829023 |
| 2024-12-24 | 25.63 | $25.80 | 508389 |
| 2024-12-23 | 25.62 | $25.55 | 1.3M |
| 2024-12-20 | 25.67 | $25.30 | 1.0M |
| 2024-12-19 | 25.77 | $25.25 | 1.2M |
| 2024-12-18 | 25.91 | $25.25 | 1.4M |
| 2024-12-17 | 26.07 | $25.50 | 3.5M |
| 2024-12-16 | 26.20 | $26.20 | 1.6M |
| 2024-12-13 | 26.21 | $26.20 | 1.1M |
| 2024-12-12 | 26.21 | $26.25 | 952283 |
| 2024-12-11 | 26.21 | $26.25 | 606047 |
| 2024-12-10 | 26.21 | $26.15 | 724440 |
| 2024-12-09 | 26.23 | $26.20 | 643740 |
| 2024-12-06 | 26.25 | $26.25 | 607249 |
| 2024-12-05 | 26.25 | $26.20 | 917201 |
| 2024-12-04 | 26.27 | $26.50 | 887841 |
| 2024-12-03 | 26.23 | $26.25 | 758129 |
| 2024-12-02 | 26.23 | $26.25 | 751920 |
| 2024-11-29 | 26.24 | $26.30 | 2.2M |
| 2024-11-27 | 26.23 | $26.10 | 540987 |
| 2024-11-26 | 26.27 | $26.10 | 813819 |
| 2024-11-25 | 26.31 | $26.10 | 813042 |
| 2024-11-22 | 26.36 | $26.10 | 696420 |
| 2024-11-21 | 26.42 | $26.05 | 941061 |
| 2024-11-20 | 26.50 | $26.10 | 689724 |
| 2024-11-19 | 26.58 | $26.20 | 556768 |
| 2024-11-18 | 26.65 | $26.15 | 2.4M |
| 2024-11-15 | 26.75 | $26.25 | 846682 |
| 2024-11-14 | 26.84 | $26.85 | 1.2M |
| 2024-11-13 | 26.81 | $27.00 | 1.1M |
| 2024-11-12 | 26.75 | $26.75 | 1.1M |
| 2024-11-11 | 26.73 | $27.25 | 862763 |
| 2024-11-08 | 26.59 | $27.25 | 640565 |
| 2024-11-07 | 26.44 | $26.90 | 694820 |
| 2024-11-06 | 26.34 | $26.65 | 1.0M |
| 2024-11-05 | 26.27 | $26.50 | 317666 |
| 2024-11-04 | 26.22 | $26.30 | 675494 |
| 2024-11-01 | 26.21 | $26.35 | 438069 |
| 2024-10-31 | 26.18 | $26.30 | 660200 |
| 2024-10-30 | 26.16 | $26.25 | 306940 |
| 2024-10-29 | 26.15 | $26.15 | 397941 |
| 2024-10-28 | 26.16 | $26.20 | 437585 |
| 2024-10-25 | 26.16 | $26.30 | 272800 |
| 2024-10-24 | 26.14 | $26.30 | 548204 |
| 2024-10-23 | 26.11 | $25.95 | 366010 |
| 2024-10-22 | 26.16 | $26.10 | 368465 |
| 2024-10-21 | 26.18 | $26.10 | 660540 |
| 2024-10-18 | 26.21 | $25.95 | 607940 |
| 2024-10-17 | 26.27 | $26.05 | 692003 |
| 2024-10-16 | 26.32 | $26.40 | 962709 |
| 2024-10-15 | 26.31 | $26.35 | 900181 |
| 2024-10-14 | 26.31 | $26.45 | 858160 |
| 2024-10-11 | 26.28 | $26.45 | 581544 |
| 2024-10-10 | 26.25 | $26.50 | 750924 |
| 2024-10-09 | 26.21 | $26.55 | 583002 |
| 2024-10-08 | 26.15 | $26.45 | 452980 |
| 2024-10-07 | 26.10 | $26.35 | 628000 |
| 2024-10-04 | 26.07 | $26.30 | 428981 |
| 2024-10-03 | 26.04 | $26.20 | 2.3M |
| 2024-10-02 | 26.03 | $26.30 | 602020 |
| 2024-10-01 | 26.00 | $26.10 | 634440 |
| 2024-09-30 | 26.00 | $26.20 | 814274 |
| 2024-09-27 | 25.99 | $25.85 | 2.0M |
| 2024-09-26 | 26.05 | $26.10 | 487303 |
| 2024-09-25 | 26.07 | $26.15 | 459729 |
| 2024-09-24 | 26.09 | $26.10 | 713967 |
| 2024-09-23 | 26.11 | $26.00 | 487049 |
| 2024-09-20 | 26.17 | $25.95 | 501400 |
| 2024-09-19 | 26.24 | $26.00 | 756020 |
| 2024-09-18 | 26.32 | $26.05 | 791247 |
| 2024-09-17 | 26.41 | $25.95 | 782290 |
| 2024-09-16 | 26.52 | $26.15 | 974420 |
| 2024-09-13 | 26.62 | $26.65 | 1.0M |
| 2024-09-12 | 26.63 | $26.60 | 1.0M |
| 2024-09-11 | 26.64 | $26.85 | 669540 |
| 2024-09-10 | 26.61 | $27.00 | 532621 |
| 2024-09-09 | 26.55 | $26.90 | 603320 |
| 2024-09-06 | 26.49 | $26.70 | 601045 |
| 2024-09-05 | 26.47 | $26.80 | 501960 |
| 2024-09-04 | 26.43 | $26.70 | 382040 |
| 2024-09-03 | 26.40 | $26.65 | 459860 |
| 2024-08-30 | 26.38 | $26.80 | 879220 |
| 2024-08-29 | 26.33 | $26.55 | 366947 |
| 2024-08-28 | 26.32 | $26.45 | 769563 |
| 2024-08-27 | 26.34 | $26.20 | 744300 |
| 2024-08-26 | 26.41 | $26.60 | 641466 |
| 2024-08-23 | 26.41 | $26.55 | 1.2M |
| 2024-08-22 | 26.42 | $26.40 | 318465 |
| 2024-08-21 | 26.47 | $26.55 | 588480 |
| 2024-08-20 | 26.50 | $26.20 | 423060 |
| 2024-08-19 | 26.61 | $26.00 | 813840 |
| 2024-08-16 | 26.78 | $25.75 | 1.3M |
| 2024-08-15 | 27.04 | $26.40 | 1.6M |
| 2024-08-14 | 27.20 | $26.45 | 1.4M |
| 2024-08-13 | 27.37 | $27.25 | 2.3M |
| 2024-08-12 | 27.41 | $27.55 | 864289 |
| 2024-08-09 | 27.38 | $27.65 | 691960 |
| 2024-08-08 | 27.34 | $27.80 | 667468 |
| 2024-08-07 | 27.25 | $27.15 | 727380 |
| 2024-08-06 | 27.29 | $26.55 | 1.0M |
| 2024-08-05 | 27.47 | $26.05 | 1.9M |
| 2024-08-02 | 27.77 | $27.30 | 909545 |
| 2024-08-01 | 27.86 | $27.60 | 687880 |
| 2024-07-31 | 27.91 | $27.70 | 914943 |
| 2024-07-30 | 27.93 | $27.80 | 559501 |
| 2024-07-29 | 27.94 | $27.80 | 2.1M |
| 2024-07-26 | 27.96 | $28.05 | 551220 |
| 2024-07-25 | 27.91 | $27.60 | 457667 |
| 2024-07-24 | 27.96 | $27.15 | 1.7M |
| 2024-07-23 | 28.11 | $28.15 | 371480 |
| 2024-07-22 | 28.07 | $28.10 | 461929 |
| 2024-07-19 | 28.03 | $27.80 | 1.2M |
| 2024-07-18 | 28.05 | $27.70 | 651180 |
| 2024-07-17 | 28.08 | $27.95 | 740960 |
| 2024-07-16 | 28.07 | $28.30 | 1.4M |
| 2024-07-15 | 27.99 | $28.20 | 1.1M |
| 2024-07-12 | 27.91 | $27.90 | 812180 |
| 2024-07-11 | 27.87 | $28.00 | 1.1M |
| 2024-07-10 | 27.81 | $28.35 | 695660 |
| 2024-07-09 | 27.67 | $28.10 | 561117 |
| 2024-07-08 | 27.55 | $27.95 | 791680 |
| 2024-07-05 | 27.44 | $27.75 | 670743 |
| 2024-07-03 | 27.36 | $27.55 | 526107 |
| 2024-07-02 | 27.30 | $27.25 | 796940 |
| 2024-07-01 | 27.30 | $27.05 | 2.3M |
| 2024-06-28 | 27.34 | $27.10 | 841200 |
| 2024-06-27 | 27.37 | $27.00 | 812020 |
| 2024-06-26 | 27.43 | $27.10 | 646420 |
| 2024-06-25 | 27.48 | $27.10 | 420974 |
| 2024-06-24 | 27.54 | $27.30 | 1.6M |
| 2024-06-21 | 27.55 | $26.95 | 458319 |
| 2024-06-20 | 27.65 | $26.90 | 1.1M |
| 2024-06-18 | 27.77 | $27.15 | 563520 |
| 2024-06-17 | 27.85 | $27.15 | 678104 |
| 2024-06-14 | 27.94 | $27.50 | 489549 |
| 2024-06-13 | 27.97 | $27.60 | 1.2M |
| 2024-06-12 | 27.98 | $28.10 | 701823 |
| 2024-06-11 | 27.89 | $27.90 | 675725 |
| 2024-06-10 | 27.81 | $28.00 | 3.1M |
| 2024-06-07 | 27.70 | $28.45 | 1.1M |
| 2024-06-06 | 27.48 | $27.70 | 621325 |
| 2024-06-05 | 27.37 | $27.20 | 658425 |
| 2024-06-04 | 27.35 | $27.15 | 798743 |
| 2024-06-03 | 27.33 | $27.35 | 910964 |
| 2024-05-31 | 27.27 | $27.30 | 1.7M |
| 2024-05-30 | 27.20 | $27.05 | 768776 |
| 2024-05-29 | 27.17 | $26.80 | 592894 |
| 2024-05-28 | 27.19 | $26.95 | 2.3M |
| 2024-05-24 | 27.17 | $26.95 | 320205 |
| 2024-05-23 | 27.15 | $27.00 | 756242 |
| 2024-05-22 | 27.11 | $27.50 | 640649 |
| 2024-05-21 | 26.95 | $27.50 | 637580 |
| 2024-05-20 | 26.77 | $27.75 | 880540 |
| 2024-05-17 | 26.49 | $26.90 | 450440 |
| 2024-05-16 | 26.36 | $26.95 | 454200 |
| 2024-05-15 | 26.19 | $27.15 | 1.4M |
| 2024-05-14 | 25.94 | $26.35 | 609763 |
| 2024-05-13 | 25.82 | $26.20 | 410362 |
| 2024-05-10 | 25.72 | $26.25 | 575840 |
| 2024-05-09 | 25.59 | $26.10 | 326020 |
| 2024-05-08 | 25.46 | $25.90 | 280587 |
| 2024-05-07 | 25.36 | $25.80 | 242806 |
| 2024-05-06 | 25.26 | $25.85 | 543800 |
| 2024-05-03 | 25.14 | $25.75 | 364200 |
| 2024-05-02 | 25.02 | $25.50 | 240621 |
| 2024-05-01 | 24.93 | $25.35 | 358240 |
| 2024-04-30 | 24.86 | $24.95 | 425480 |
| 2024-04-29 | 24.86 | $24.95 | 377002 |
| 2024-04-26 | 24.87 | $24.90 | 325561 |
| 2024-04-25 | 24.89 | $24.80 | 250722 |
| 2024-04-24 | 24.93 | $24.85 | 308928 |
| 2024-04-23 | 24.97 | $24.80 | 316427 |
| 2024-04-22 | 25.03 | $24.80 | 416820 |
| 2024-04-19 | 25.10 | $24.80 | 369650 |
| 2024-04-18 | 25.18 | $24.95 | 359628 |
| 2024-04-17 | 25.25 | $25.10 | 249044 |
| 2024-04-16 | 25.29 | $25.10 | 360565 |
| 2024-04-15 | 25.35 | $24.85 | 653960 |
| 2024-04-12 | 25.46 | $25.30 | 1.1M |
| 2024-04-11 | 25.50 | $25.55 | 521820 |
| 2024-04-10 | 25.49 | $25.50 | 546147 |
| 2024-04-09 | 25.49 | $25.65 | 410341 |
| 2024-04-08 | 25.46 | $25.70 | 467744 |
| 2024-04-05 | 25.41 | $25.70 | 278580 |
| 2024-04-04 | 25.35 | $25.50 | 364140 |
| 2024-04-03 | 25.33 | $25.45 | 981848 |
| 2024-04-02 | 25.32 | $25.40 | 441943 |
| 2024-04-01 | 25.32 | $25.35 | 479645 |
| 2024-03-28 | 25.32 | $25.40 | 485830 |
| 2024-03-27 | 25.32 | $25.40 | 312160 |
| 2024-03-26 | 25.32 | $25.30 | 344273 |
| 2024-03-25 | 25.34 | $25.40 | 351182 |
| 2024-03-22 | 25.35 | $25.40 | 337820 |
| 2024-03-21 | 25.35 | $25.30 | 385340 |
| 2024-03-20 | 25.38 | $25.20 | 475240 |
| 2024-03-19 | 25.44 | $25.10 | 402405 |
| 2024-03-18 | 25.52 | $25.20 | 299010 |
| 2024-03-15 | 25.60 | $25.30 | 218340 |
| 2024-03-14 | 25.67 | $25.15 | 598529 |
| 2024-03-13 | 25.79 | $25.75 | 481980 |
| 2024-03-12 | 25.79 | $25.80 | 455140 |
| 2024-03-11 | 25.79 | $25.80 | 465780 |
| 2024-03-08 | 25.78 | $25.90 | 569260 |
| 2024-03-07 | 25.76 | $26.20 | 380604 |
| 2024-03-06 | 25.66 | $25.90 | 223525 |
| 2024-03-05 | 25.61 | $25.75 | 253320 |
| 2024-03-04 | 25.59 | $25.75 | 381946 |
| 2024-03-01 | 25.57 | $25.80 | 557740 |
| 2024-02-29 | 25.53 | $25.45 | 476780 |
| 2024-02-28 | 25.56 | $25.25 | 265420 |
| 2024-02-27 | 25.64 | $25.30 | 405220 |
| 2024-02-26 | 25.72 | $25.35 | 361520 |
| 2024-02-23 | 25.80 | $25.45 | 264824 |
| 2024-02-22 | 25.87 | $25.30 | 350740 |
| 2024-02-21 | 25.99 | $25.25 | 349454 |
| 2024-02-20 | 26.14 | $25.45 | 276720 |
| 2024-02-16 | 26.26 | $25.45 | 347831 |
| 2024-02-15 | 26.41 | $25.60 | 374260 |
| 2024-02-14 | 26.54 | $25.65 | 992800 |
| 2024-02-13 | 26.69 | $26.35 | 728328 |
| 2024-02-12 | 26.71 | $26.70 | 599820 |
| 2024-02-09 | 26.65 | $26.80 | 458120 |
| 2024-02-08 | 26.56 | $26.95 | 353800 |
| 2024-02-07 | 26.43 | $26.60 | 238165 |
| 2024-02-06 | 26.34 | $26.50 | 213840 |
| 2024-02-05 | 26.26 | $26.40 | 266140 |
| 2024-02-02 | 26.18 | $26.60 | 396388 |
| 2024-02-01 | 26.04 | $26.20 | 394128 |
| 2024-01-31 | 25.97 | $25.60 | 418642 |
| 2024-01-30 | 26.01 | $25.90 | 407240 |
| 2024-01-29 | 25.99 | $26.40 | 364884 |
| 2024-01-26 | 25.86 | $26.00 | 317540 |
| 2024-01-25 | 25.79 | $26.05 | 284340 |
| 2024-01-24 | 25.69 | $25.90 | 247082 |
| 2024-01-23 | 25.61 | $25.80 | 235023 |
| 2024-01-22 | 25.54 | $25.70 | 322760 |
| 2024-01-19 | 25.47 | $25.45 | 265924 |
| 2024-01-18 | 25.45 | $25.45 | 201285 |
| 2024-01-17 | 25.42 | $25.35 | 291909 |
| 2024-01-16 | 25.40 | $25.50 | 574632 |
| 2024-01-12 | 25.35 | $25.45 | 506667 |
| 2024-01-11 | 25.30 | $25.50 | 326540 |
| 2024-01-10 | 25.23 | $25.65 | 370465 |
| 2024-01-09 | 25.12 | $25.65 | 407747 |
| 2024-01-08 | 24.98 | $25.50 | 471046 |
| 2024-01-05 | 24.86 | $25.30 | 346384 |
| 2024-01-04 | 24.75 | $25.20 | 351760 |
| 2024-01-03 | 24.66 | $24.85 | 342104 |
| 2024-01-02 | 24.62 | $24.85 | 368180 |
| 2023-12-29 | 24.57 | $24.70 | 356541 |
| 2023-12-28 | 24.55 | $24.70 | 335880 |
| 2023-12-27 | 24.52 | $24.80 | 338340 |
| 2023-12-26 | 24.47 | $24.65 | 360924 |
| 2023-12-22 | 24.44 | $24.40 | 355183 |
| 2023-12-21 | 24.46 | $24.40 | 250260 |
| 2023-12-20 | 24.49 | $24.20 | 400280 |
| 2023-12-19 | 24.56 | $24.40 | 411341 |
| 2023-12-18 | 24.60 | $24.35 | 314920 |
| 2023-12-15 | 24.66 | $24.15 | 446046 |
| 2023-12-14 | 24.77 | $24.20 | 629700 |
| 2023-12-13 | 24.89 | $24.75 | 558180 |
| 2023-12-12 | 24.92 | $24.65 | 382220 |
| 2023-12-11 | 24.96 | $24.65 | 534360 |
| 2023-12-08 | 25.02 | $25.00 | 411320 |
| 2023-12-07 | 25.01 | $25.45 | 196807 |
| 2023-12-06 | 24.90 | $25.40 | 258780 |
| 2023-12-05 | 24.78 | $25.40 | 260880 |
| 2023-12-04 | 24.64 | $25.10 | 327503 |
| 2023-12-01 | 24.55 | $24.70 | 446440 |
| 2023-11-30 | 24.52 | $24.40 | 467000 |
| 2023-11-29 | 24.55 | $24.35 | 255820 |
| 2023-11-28 | 24.60 | $24.25 | 302819 |
| 2023-11-27 | 24.68 | $24.40 | 406160 |
| 2023-11-24 | 24.74 | $24.50 | 183620 |
| 2023-11-22 | 24.79 | $24.55 | 379047 |
| 2023-11-21 | 24.84 | $24.85 | 249663 |
| 2023-11-20 | 24.83 | $24.65 | 391196 |
| 2023-11-17 | 24.86 | $24.50 | 182667 |
| 2023-11-16 | 24.92 | $24.55 | 348240 |
| 2023-11-15 | 24.99 | $24.75 | 389445 |
| 2023-11-14 | 25.02 | $25.60 | 352284 |
| 2023-11-13 | 24.88 | $25.45 | 319968 |
| 2023-11-10 | 24.74 | $25.30 | 279717 |
| 2023-11-09 | 24.62 | $25.10 | 168350 |
| 2023-11-08 | 24.51 | $25.20 | 137489 |
| 2023-11-07 | 24.37 | $25.15 | 236949 |
| 2023-11-06 | 24.22 | $25.15 | 163406 |
| 2023-11-03 | 24.04 | $25.10 | 262202 |
| 2023-11-02 | 23.85 | $25.00 | 273844 |
| 2023-11-01 | 23.65 | $24.90 | 481360 |
| 2023-10-31 | 23.45 | $23.70 | 249227 |
| 2023-10-30 | 23.46 | $23.05 | 344960 |
| 2023-10-27 | 23.62 | $22.30 | 551280 |
| 2023-10-26 | 23.96 | $22.55 | 465450 |
| 2023-10-25 | 24.31 | $23.70 | 347623 |
| 2023-10-24 | 24.48 | $24.30 | 164280 |
| 2023-10-23 | 24.55 | $24.15 | 342760 |
| 2023-10-20 | 24.66 | $24.45 | 160625 |
| 2023-10-19 | 24.72 | $24.45 | 218888 |
| 2023-10-18 | 24.80 | $24.60 | 329645 |
| 2023-10-17 | 24.86 | $24.70 | 254020 |
| 2023-10-16 | 24.91 | $24.70 | 386343 |
| 2023-10-13 | 24.97 | $25.20 | 383503 |
| 2023-10-12 | 24.94 | $25.20 | 303700 |
| 2023-10-11 | 24.89 | $25.35 | 185482 |
| 2023-10-10 | 24.82 | $25.35 | 219320 |
| 2023-10-09 | 24.73 | $25.10 | 235160 |
| 2023-10-06 | 24.68 | $24.90 | 190521 |
| 2023-10-05 | 24.66 | $24.85 | 174242 |
| 2023-10-04 | 24.66 | $24.85 | 179644 |
| 2023-10-03 | 24.65 | $24.75 | 385580 |
| 2023-10-02 | 24.67 | $24.75 | 404107 |
| 2023-09-29 | 24.69 | $24.95 | 342420 |
| 2023-09-28 | 24.68 | $24.95 | 203569 |
| 2023-09-27 | 24.67 | $24.75 | 220760 |
| 2023-09-26 | 24.70 | $24.55 | 546660 |
| 2023-09-25 | 24.78 | $24.85 | 417800 |
| 2023-09-22 | 24.81 | $24.80 | 221493 |
| 2023-09-21 | 24.86 | $24.50 | 234148 |
| 2023-09-20 | 24.98 | $24.55 | 298465 |
| 2023-09-19 | 25.11 | $24.75 | 242863 |
| 2023-09-18 | 25.22 | $24.75 | 387420 |
| 2023-09-15 | 25.36 | $24.80 | 483520 |
| 2023-09-14 | 25.51 | $25.00 | 479957 |
| 2023-09-13 | 25.64 | $25.40 | 699280 |
| 2023-09-12 | 25.70 | $25.75 | 310740 |
| 2023-09-11 | 25.71 | $25.90 | 367980 |
| 2023-09-08 | 25.68 | $26.00 | 216075 |
| 2023-09-07 | 25.63 | $25.95 | 285734 |
| 2023-09-06 | 25.58 | $26.00 | 189995 |
| 2023-09-05 | 25.52 | $25.95 | 319600 |
| 2023-09-01 | 25.46 | $25.95 | 252940 |
| 2023-08-31 | 25.39 | $25.30 | 305628 |
| 2023-08-30 | 25.45 | $25.15 | 255436 |
| 2023-08-29 | 25.55 | $25.10 | 456703 |
| 2023-08-28 | 25.68 | $25.05 | 669200 |
| 2023-08-25 | 25.84 | $25.20 | 221265 |
| 2023-08-24 | 26.00 | $25.25 | 229146 |
| 2023-08-23 | 26.17 | $25.60 | 215468 |
| 2023-08-22 | 26.30 | $25.35 | 184461 |
| 2023-08-21 | 26.50 | $25.65 | 657476 |
| 2023-08-18 | 26.67 | $25.55 | 276960 |
| 2023-08-17 | 26.88 | $25.45 | 811750 |
| 2023-08-16 | 27.15 | $25.70 | 605340 |
| 2023-08-15 | 27.41 | $26.85 | 512540 |
| 2023-08-14 | 27.47 | $27.10 | 532460 |
| 2023-08-11 | 27.48 | $26.90 | 288040 |
| 2023-08-10 | 27.52 | $26.90 | 400840 |
| 2023-08-09 | 27.58 | $27.25 | 336560 |
| 2023-08-08 | 27.56 | $27.25 | 517780 |
| 2023-08-07 | 27.53 | $27.70 | 489680 |
| 2023-08-04 | 27.40 | $28.25 | 512847 |
| 2023-08-03 | 27.14 | $27.50 | 254101 |
| 2023-08-02 | 26.98 | $27.20 | 262180 |
| 2023-08-01 | 26.85 | $27.25 | 300080 |
| 2023-07-31 | 26.69 | $26.90 | 391337 |
| 2023-07-28 | 26.58 | $27.15 | 315241 |
| 2023-07-27 | 26.39 | $26.85 | 201543 |
| 2023-07-26 | 26.22 | $27.15 | 343380 |
| 2023-07-25 | 25.97 | $26.90 | 388160 |
| 2023-07-24 | 25.73 | $26.60 | 367659 |
| 2023-07-21 | 25.51 | $26.30 | 631566 |
| 2023-07-20 | 25.32 | $26.30 | 388604 |
| 2023-07-19 | 25.09 | $26.05 | 767560 |
| 2023-07-18 | 24.88 | $25.20 | 215326 |
| 2023-07-17 | 24.82 | $25.20 | 260959 |
| 2023-07-14 | 24.74 | $25.15 | 227365 |
| 2023-07-13 | 24.67 | $25.60 | 517084 |
| 2023-07-12 | 24.48 | $25.30 | 379605 |
| 2023-07-11 | 24.34 | $24.90 | 537867 |
| 2023-07-10 | 24.25 | $24.60 | 405130 |
| 2023-07-07 | 24.22 | $24.25 | 301630 |
| 2023-07-06 | 24.26 | $24.30 | 380133 |
| 2023-07-05 | 24.30 | $24.40 | 786243 |
| 2023-07-03 | 24.32 | $24.45 | 312708 |
| 2023-06-30 | 24.34 | $24.20 | 405603 |
| 2023-06-29 | 24.42 | $24.35 | 375240 |
| 2023-06-28 | 24.48 | $24.90 | 664020 |
| 2023-06-27 | 24.44 | $24.65 | 396448 |
| 2023-06-26 | 24.44 | $24.05 | 210800 |
| 2023-06-23 | 24.58 | $24.00 | 382388 |
| 2023-06-22 | 24.75 | $24.25 | 227147 |
| 2023-06-21 | 24.90 | $24.25 | 295620 |
| 2023-06-20 | 25.07 | $24.55 | 421179 |
| 2023-06-16 | 25.21 | $24.75 | 391500 |
| 2023-06-15 | 25.33 | $24.90 | 495625 |
| 2023-06-14 | 25.44 | $25.15 | 431160 |
| 2023-06-13 | 25.51 | $25.45 | 333242 |
| 2023-06-12 | 25.54 | $25.50 | 281882 |
| 2023-06-09 | 25.55 | $25.55 | 225837 |
| 2023-06-08 | 25.56 | $25.75 | 233758 |
| 2023-06-07 | 25.53 | $25.75 | 310889 |
| 2023-06-06 | 25.50 | $25.95 | 197780 |
| 2023-06-05 | 25.42 | $25.65 | 139140 |
| 2023-06-02 | 25.39 | $25.65 | 188729 |
| 2023-06-01 | 25.35 | $25.50 | 281340 |
| 2023-05-31 | 25.35 | $25.25 | 350040 |
| 2023-05-30 | 25.39 | $25.30 | 247360 |
| 2023-05-26 | 25.44 | $25.30 | 198388 |
| 2023-05-25 | 25.49 | $25.20 | 318740 |
| 2023-05-24 | 25.57 | $25.15 | 362280 |
| 2023-05-23 | 25.68 | $25.25 | 264205 |
| 2023-05-22 | 25.78 | $25.55 | 310357 |
| 2023-05-19 | 25.84 | $25.70 | 203529 |
| 2023-05-18 | 25.88 | $26.00 | 193429 |
| 2023-05-17 | 25.86 | $26.25 | 297647 |
| 2023-05-16 | 25.79 | $25.85 | 177146 |
| 2023-05-15 | 25.78 | $26.05 | 399103 |
| 2023-05-12 | 25.74 | $25.95 | 124587 |
| 2023-05-11 | 25.71 | $26.05 | 150160 |
| 2023-05-10 | 25.66 | $26.00 | 110680 |
| 2023-05-09 | 25.61 | $25.95 | 173820 |
| 2023-05-08 | 25.56 | $25.95 | 153010 |
| 2023-05-05 | 25.51 | $25.70 | 111600 |
| 2023-05-04 | 25.50 | $25.40 | 130763 |
| 2023-05-03 | 25.55 | $25.35 | 169128 |
| 2023-05-02 | 25.63 | $25.70 | 205560 |
| 2023-05-01 | 25.65 | $25.85 | 144850 |
| 2023-04-28 | 25.64 | $26.00 | 108392 |
| 2023-04-27 | 25.59 | $25.65 | 89270 |
| 2023-04-26 | 25.62 | $25.25 | 198222 |
| 2023-04-25 | 25.74 | $25.55 | 168540 |
| 2023-04-24 | 25.81 | $25.95 | 121623 |
| 2023-04-21 | 25.82 | $26.05 | 113685 |
| 2023-04-20 | 25.80 | $25.70 | 110010 |
| 2023-04-19 | 25.86 | $26.10 | 111732 |
| 2023-04-18 | 25.85 | $25.95 | 93319 |
| 2023-04-17 | 25.87 | $25.85 | 177237 |
| 2023-04-14 | 25.91 | $25.80 | 255968 |
| 2023-04-13 | 25.97 | $26.30 | 188485 |
| 2023-04-12 | 25.94 | $26.45 | 230480 |
| 2023-04-11 | 25.88 | $26.60 | 235965 |
| 2023-04-10 | 25.77 | $26.55 | 256983 |
| 2023-04-06 | 25.66 | $26.10 | 176420 |
| 2023-04-05 | 25.64 | $26.30 | 135512 |
| 2023-04-04 | 25.57 | $26.05 | 203440 |
| 2023-04-03 | 25.54 | $26.05 | 309147 |
| 2023-03-31 | 25.52 | $26.15 | 260796 |
| 2023-03-30 | 25.47 | $26.15 | 123080 |
| 2023-03-29 | 25.42 | $25.95 | 123220 |
| 2023-03-28 | 25.41 | $25.90 | 95185 |
| 2023-03-27 | 25.42 | $25.50 | 126448 |
| 2023-03-24 | 25.51 | $25.60 | 118634 |
| 2023-03-23 | 25.61 | $25.20 | 200004 |
| 2023-03-22 | 25.81 | $25.50 | 222004 |
| 2023-03-21 | 25.99 | $25.65 | 171335 |
| 2023-03-20 | 26.17 | $25.85 | 223102 |
| 2023-03-17 | 26.34 | $25.30 | 173540 |
| 2023-03-16 | 26.66 | $25.90 | 163919 |
| 2023-03-15 | 26.91 | $25.70 | 343520 |
| 2023-03-14 | 27.24 | $26.55 | 199023 |
| 2023-03-13 | 27.45 | $25.65 | 486532 |
| 2023-03-10 | 27.89 | $26.00 | 323080 |
| 2023-03-09 | 28.33 | $27.00 | 411600 |
| 2023-03-08 | 28.63 | $28.15 | 171420 |
| 2023-03-07 | 28.73 | $28.00 | 487202 |
| 2023-03-06 | 28.88 | $29.15 | 171549 |
| 2023-03-03 | 28.82 | $29.10 | 187582 |
| 2023-03-02 | 28.75 | $29.00 | 110792 |
| 2023-03-01 | 28.69 | $28.50 | 144154 |
| 2023-02-28 | 28.73 | $28.15 | 193191 |
| 2023-02-27 | 28.85 | $28.10 | 212083 |
| 2023-02-24 | 29.00 | $28.10 | 125607 |
| 2023-02-23 | 29.17 | $28.10 | 135301 |
| 2023-02-22 | 29.37 | $28.30 | 156812 |
| 2023-02-21 | 29.55 | $28.05 | 299324 |
| 2023-02-17 | 29.82 | $28.75 | 150706 |
| 2023-02-16 | 29.98 | $29.05 | 154260 |
| 2023-02-15 | 30.09 | $29.15 | 167010 |
| 2023-02-14 | 30.20 | $29.20 | 233026 |
| 2023-02-13 | 30.31 | $29.30 | 233727 |
| 2023-02-10 | 30.41 | $30.05 | 258120 |
| 2023-02-09 | 30.36 | $29.90 | 196698 |
| 2023-02-08 | 30.33 | $29.60 | 201483 |
| 2023-02-07 | 30.35 | $29.95 | 302945 |
| 2023-02-06 | 30.29 | $30.65 | 168068 |
| 2023-02-03 | 30.08 | $31.05 | 200160 |
| 2023-02-02 | 29.73 | $30.60 | 276600 |
| 2023-02-01 | 29.42 | $29.90 | 315540 |
| 2023-01-31 | 29.19 | $29.20 | 174900 |
| 2023-01-30 | 29.08 | $29.00 | 191882 |
| 2023-01-27 | 28.98 | $29.05 | 212347 |
| 2023-01-26 | 28.85 | $29.05 | 166354 |
| 2023-01-25 | 28.69 | $28.85 | 149331 |
| 2023-01-24 | 28.55 | $29.30 | 207340 |
| 2023-01-23 | 28.28 | $28.80 | 143840 |
| 2023-01-20 | 28.07 | $28.45 | 183380 |
| 2023-01-19 | 27.89 | $27.95 | 105529 |
| 2023-01-18 | 27.78 | $28.00 | 151047 |
| 2023-01-17 | 27.65 | $28.15 | 198381 |
| 2023-01-13 | 27.45 | $28.85 | 227558 |
| 2023-01-12 | 27.07 | $28.65 | 278909 |
| 2023-01-11 | 26.67 | $28.30 | 228043 |
| 2023-01-10 | 26.28 | $27.90 | 212984 |
| 2023-01-09 | 25.90 | $27.25 | 209086 |
| 2023-01-06 | 25.60 | $26.40 | 191364 |
| 2023-01-05 | 25.43 | $25.95 | 129849 |
| 2023-01-04 | 25.33 | $26.10 | 168325 |
| 2023-01-03 | 25.19 | $25.85 | 183116 |
| 2022-12-30 | 25.07 | $25.35 | 208420 |
| 2022-12-29 | 25.04 | $25.40 | 228480 |
| 2022-12-28 | 25.00 | $25.55 | 284860 |
| 2022-12-27 | 24.93 | $24.85 | 264480 |
| 2022-12-23 | 24.98 | $25.35 | 192860 |
| 2022-12-22 | 24.95 | $24.85 | 150094 |
| 2022-12-21 | 25.02 | $24.95 | 321400 |
| 2022-12-20 | 25.08 | $24.70 | 350584 |
| 2022-12-19 | 25.20 | $24.95 | 299221 |
| 2022-12-16 | 25.30 | $25.00 | 417808 |
| 2022-12-15 | 25.40 | $25.20 | 228290 |
| 2022-12-14 | 25.47 | $25.60 | 431100 |
| 2022-12-13 | 25.48 | $25.75 | 326600 |
| 2022-12-12 | 25.46 | $25.40 | 189194 |
| 2022-12-09 | 25.51 | $25.25 | 180280 |
| 2022-12-08 | 25.60 | $25.35 | 273604 |
| 2022-12-07 | 25.68 | $25.40 | 270060 |
| 2022-12-06 | 25.77 | $25.65 | 160819 |
| 2022-12-05 | 25.82 | $26.00 | 203136 |
| 2022-12-02 | 25.81 | $25.90 | 178629 |
| 2022-12-01 | 25.82 | $26.00 | 209322 |
| 2022-11-30 | 25.82 | $25.70 | 236380 |
| 2022-11-29 | 25.87 | $25.40 | 145629 |
| 2022-11-28 | 26.00 | $25.50 | 211736 |
| 2022-11-25 | 26.13 | $25.60 | 70808 |
| 2022-11-23 | 26.26 | $25.60 | 130245 |
| 2022-11-22 | 26.41 | $25.55 | 163620 |
| 2022-11-21 | 26.60 | $25.65 | 225300 |
| 2022-11-18 | 26.80 | $25.85 | 136603 |
| 2022-11-17 | 26.98 | $26.05 | 115427 |
| 2022-11-16 | 27.15 | $26.10 | 277380 |
| 2022-11-15 | 27.34 | $27.05 | 443989 |
| 2022-11-14 | 27.35 | $27.85 | 392500 |
| 2022-11-11 | 27.20 | $27.65 | 208092 |
| 2022-11-10 | 27.06 | $28.05 | 463911 |
| 2022-11-09 | 26.81 | $27.40 | 139423 |
| 2022-11-08 | 26.66 | $28.10 | 194609 |
| 2022-11-07 | 26.33 | $27.60 | 229989 |
| 2022-11-04 | 26.06 | $27.15 | 113148 |
| 2022-11-03 | 25.84 | $26.75 | 150881 |
| 2022-11-02 | 25.66 | $26.75 | 182828 |
| 2022-11-01 | 25.47 | $27.30 | 189120 |
| 2022-10-31 | 25.12 | $26.60 | 156463 |
| 2022-10-28 | 24.87 | $26.95 | 190666 |
| 2022-10-27 | 24.52 | $25.80 | 116526 |
| 2022-10-26 | 24.35 | $25.25 | 133210 |
| 2022-10-25 | 24.27 | $25.15 | 222260 |
| 2022-10-24 | 24.22 | $24.75 | 142687 |
| 2022-10-21 | 24.24 | $24.70 | 142947 |
| 2022-10-20 | 24.29 | $24.50 | 138960 |
| 2022-10-19 | 24.39 | $24.50 | 156160 |
| 2022-10-18 | 24.51 | $24.50 | 191027 |
| 2022-10-17 | 24.67 | $24.50 | 233640 |
| 2022-10-14 | 24.85 | $25.10 | 139658 |
| 2022-10-13 | 24.95 | $25.90 | 258720 |
| 2022-10-12 | 24.90 | $25.75 | 255107 |
| 2022-10-11 | 24.89 | $24.80 | 173340 |
| 2022-10-10 | 25.08 | $24.90 | 191783 |
| 2022-10-07 | 25.28 | $25.20 | 182380 |
| 2022-10-06 | 25.47 | $25.50 | 191660 |
| 2022-10-05 | 25.63 | $25.90 | 452120 |
| 2022-10-04 | 25.74 | $27.40 | 199360 |
| 2022-10-03 | 25.56 | $26.30 | 298520 |
| 2022-09-30 | 25.60 | $25.85 | 390460 |
| 2022-09-29 | 25.74 | $24.30 | 214960 |
| 2022-09-28 | 26.24 | $25.70 | 172680 |
| 2022-09-27 | 26.54 | $24.60 | 354780 |
| 2022-09-26 | 27.13 | $24.20 | 328980 |
| 2022-09-23 | 27.90 | $25.60 | 517343 |
| 2022-09-22 | 28.51 | $26.55 | 601328 |
| 2022-09-21 | 29.02 | $28.40 | 128820 |
| 2022-09-20 | 29.23 | $28.40 | 155466 |
| 2022-09-19 | 29.47 | $28.45 | 214640 |
| 2022-09-16 | 29.75 | $28.85 | 235420 |
| 2022-09-15 | 29.99 | $29.40 | 208658 |
| 2022-09-14 | 30.16 | $30.25 | 248440 |
| 2022-09-13 | 30.17 | $29.85 | 242100 |
| 2022-09-12 | 30.27 | $30.50 | 145800 |
| 2022-09-09 | 30.25 | $30.65 | 183987 |
| 2022-09-08 | 30.20 | $30.65 | 174232 |
| 2022-09-07 | 30.15 | $31.45 | 149132 |
| 2022-09-06 | 29.91 | $30.50 | 254889 |
| 2022-09-02 | 29.85 | $29.35 | 228806 |
| 2022-09-01 | 30.02 | $29.05 | 344440 |
| 2022-08-31 | 30.28 | $30.05 | 171425 |
| 2022-08-30 | 30.37 | $30.05 | 291052 |
| 2022-08-29 | 30.49 | $30.00 | 155204 |
| 2022-08-26 | 30.63 | $30.00 | 181866 |
| 2022-08-25 | 30.80 | $30.25 | 176920 |
| 2022-08-24 | 30.94 | $30.20 | 220886 |
| 2022-08-23 | 31.12 | $30.20 | 296948 |
| 2022-08-22 | 31.33 | $30.05 | 297320 |
| 2022-08-19 | 31.61 | $30.55 | 185720 |
| 2022-08-18 | 31.82 | $31.00 | 136380 |
| 2022-08-17 | 31.97 | $31.00 | 209166 |
| 2022-08-16 | 32.14 | $31.25 | 357381 |
| 2022-08-15 | 32.29 | $32.05 | 344540 |
| 2022-08-12 | 32.29 | $31.95 | 226390 |
| 2022-08-11 | 32.31 | $31.90 | 245927 |
| 2022-08-10 | 32.34 | $32.10 | 186060 |
| 2022-08-09 | 32.32 | $31.65 | 124827 |
| 2022-08-08 | 32.40 | $31.95 | 234750 |
| 2022-08-05 | 32.42 | $31.65 | 273140 |
| 2022-08-04 | 32.51 | $32.40 | 191906 |
| 2022-08-03 | 32.44 | $32.85 | 267361 |
| 2022-08-02 | 32.27 | $32.95 | 370842 |
| 2022-08-01 | 32.04 | $33.25 | 267886 |
| 2022-07-29 | 31.72 | $33.35 | 235120 |
| 2022-07-28 | 31.31 | $32.75 | 184360 |
| 2022-07-27 | 30.96 | $32.10 | 123987 |
| 2022-07-26 | 30.70 | $31.50 | 95720 |
| 2022-07-25 | 30.51 | $31.20 | 168144 |
| 2022-07-22 | 30.36 | $30.90 | 127400 |
| 2022-07-21 | 30.25 | $30.95 | 161820 |
| 2022-07-20 | 30.11 | $30.40 | 176689 |
| 2022-07-19 | 30.06 | $30.45 | 155358 |
| 2022-07-18 | 30.00 | $30.40 | 294425 |
| 2022-07-15 | 29.94 | $31.35 | 178082 |
| 2022-07-14 | 29.67 | $31.20 | 147108 |
| 2022-07-13 | 29.39 | $31.25 | 209300 |
| 2022-07-12 | 29.05 | $31.00 | 294225 |
| 2022-07-11 | 28.72 | $31.05 | 274516 |
| 2022-07-08 | 28.34 | $30.25 | 201560 |
| 2022-07-07 | 28.06 | $29.75 | 240086 |
| 2022-07-06 | 27.86 | $28.25 | 271798 |
| 2022-07-05 | 27.94 | $28.45 | 224569 |
| 2022-07-01 | 28.01 | $28.50 | 330144 |
| 2022-06-30 | 28.08 | $28.40 | 210681 |
| 2022-06-29 | 28.20 | $28.25 | 147725 |
| 2022-06-28 | 28.37 | $28.25 | 243269 |
| 2022-06-27 | 28.58 | $28.30 | 221160 |
| 2022-06-24 | 28.83 | $28.45 | 218520 |
| 2022-06-23 | 29.09 | $28.10 | 140140 |
| 2022-06-22 | 29.48 | $27.95 | 142118 |
| 2022-06-21 | 29.97 | $27.75 | 345400 |
| 2022-06-17 | 30.59 | $28.60 | 183916 |
| 2022-06-16 | 31.13 | $28.45 | 730267 |
| 2022-06-15 | 31.80 | $30.20 | 262480 |
| 2022-06-14 | 32.22 | $30.65 | 235700 |
| 2022-06-13 | 32.60 | $30.60 | 445105 |
| 2022-06-10 | 33.06 | $32.75 | 221775 |
| 2022-06-09 | 33.15 | $33.00 | 218558 |
| 2022-06-08 | 33.19 | $33.40 | 234100 |
| 2022-06-07 | 33.16 | $33.95 | 334202 |
| 2022-06-06 | 33.01 | $33.90 | 118527 |
| 2022-06-03 | 32.84 | $33.75 | 113864 |
| 2022-06-02 | 32.69 | $34.00 | 194129 |
| 2022-06-01 | 32.45 | $33.35 | 225430 |
| 2022-05-31 | 32.32 | $33.75 | 204219 |
| 2022-05-27 | 32.09 | $33.45 | 224634 |
| 2022-05-26 | 31.88 | $32.40 | 220006 |
| 2022-05-25 | 31.87 | $32.35 | 135900 |
| 2022-05-24 | 31.88 | $31.85 | 127500 |
| 2022-05-23 | 31.99 | $32.45 | 165361 |
| 2022-05-20 | 32.01 | $31.55 | 214500 |
| 2022-05-19 | 32.22 | $32.05 | 156231 |
| 2022-05-18 | 32.36 | $32.30 | 196749 |
| 2022-05-17 | 32.48 | $32.80 | 182900 |
| 2022-05-16 | 32.52 | $32.20 | 232060 |
| 2022-05-13 | 32.70 | $32.50 | 365740 |
| 2022-05-12 | 32.85 | $31.75 | 538420 |
| 2022-05-11 | 33.19 | $32.95 | 200450 |
| 2022-05-10 | 33.33 | $33.05 | 223807 |
| 2022-05-09 | 33.48 | $33.20 | 328522 |
| 2022-05-06 | 33.62 | $34.25 | 249160 |
| 2022-05-05 | 33.57 | $33.60 | 236500 |
| 2022-05-04 | 33.66 | $33.70 | 279960 |
| 2022-05-03 | 33.74 | $32.75 | 334920 |
| 2022-05-02 | 34.04 | $33.00 | 556823 |
| 2022-04-29 | 34.34 | $34.20 | 170040 |
| 2022-04-28 | 34.44 | $34.30 | 208204 |
| 2022-04-27 | 34.53 | $34.15 | 253850 |
| 2022-04-26 | 34.68 | $33.60 | 376360 |
| 2022-04-25 | 34.97 | $34.80 | 245800 |
| 2022-04-22 | 35.05 | $34.90 | 299520 |
| 2022-04-21 | 35.13 | $35.45 | 226500 |
| 2022-04-20 | 35.11 | $35.90 | 200520 |
| 2022-04-19 | 35.00 | $35.05 | 143870 |
| 2022-04-18 | 35.04 | $34.80 | 262800 |
| 2022-04-14 | 35.15 | $34.85 | 309380 |
| 2022-04-13 | 35.27 | $35.20 | 277165 |
| 2022-04-12 | 35.34 | $35.70 | 369060 |
| 2022-04-11 | 35.32 | $35.85 | 336260 |
| 2022-04-08 | 35.26 | $35.70 | 183320 |
| 2022-04-07 | 35.23 | $35.85 | 236436 |
| 2022-04-06 | 35.17 | $36.30 | 605538 |
| 2022-04-05 | 35.00 | $35.70 | 294900 |
| 2022-04-04 | 34.94 | $35.60 | 315926 |
| 2022-04-01 | 34.90 | $35.60 | 368171 |
| 2022-03-31 | 34.85 | $36.20 | 309100 |
| 2022-03-30 | 34.67 | $35.05 | 272069 |
| 2022-03-29 | 34.72 | $35.05 | 423480 |
| 2022-03-28 | 34.78 | $35.00 | 271320 |
| 2022-03-25 | 34.86 | $35.05 | 329340 |
| 2022-03-24 | 34.96 | $35.15 | 202985 |
| 2022-03-23 | 35.05 | $35.20 | 261149 |
| 2022-03-22 | 35.16 | $35.00 | 368129 |
| 2022-03-21 | 35.34 | $35.15 | 400363 |
| 2022-03-18 | 35.51 | $35.45 | 362764 |
| 2022-03-17 | 35.66 | $35.50 | 459260 |
| 2022-03-16 | 35.83 | $35.45 | 379760 |
| 2022-03-15 | 36.05 | $35.25 | 402903 |
| 2022-03-14 | 36.34 | $35.60 | 346637 |
| 2022-03-11 | 36.62 | $36.05 | 246980 |
| 2022-03-10 | 36.85 | $36.35 | 274740 |
| 2022-03-09 | 37.07 | $36.80 | 210580 |
| 2022-03-08 | 37.22 | $36.60 | 434801 |
| 2022-03-07 | 37.45 | $36.35 | 549149 |
| 2022-03-04 | 37.77 | $38.25 | 269345 |
| 2022-03-03 | 37.75 | $39.00 | 201140 |
| 2022-03-02 | 37.57 | $38.65 | 328468 |
| 2022-03-01 | 37.44 | $36.90 | 346482 |
| 2022-02-28 | 37.67 | $36.95 | 364051 |
| 2022-02-25 | 37.92 | $36.85 | 316247 |
| 2022-02-24 | 38.24 | $37.00 | 622902 |
| 2022-02-23 | 38.59 | $37.25 | 252040 |
| 2022-02-22 | 38.94 | $37.55 | 612927 |
| 2022-02-18 | 39.29 | $38.35 | 249999 |
| 2022-02-17 | 39.53 | $38.25 | 299883 |
| 2022-02-16 | 39.83 | $38.75 | 177505 |
| 2022-02-15 | 40.07 | $38.85 | 288322 |
| 2022-02-14 | 40.33 | $38.50 | 363380 |
| 2022-02-11 | 40.70 | $39.10 | 663200 |
| 2022-02-10 | 41.01 | $40.20 | 403560 |
| 2022-02-09 | 41.13 | $40.55 | 307824 |
| 2022-02-08 | 41.19 | $40.65 | 226568 |
| 2022-02-07 | 41.24 | $41.05 | 257740 |
| 2022-02-04 | 41.21 | $41.25 | 163630 |
| 2022-02-03 | 41.13 | $41.10 | 170123 |
| 2022-02-02 | 41.07 | $41.95 | 230046 |
| 2022-02-01 | 40.81 | $41.60 | 217043 |
| 2022-01-31 | 40.59 | $41.40 | 388840 |
| 2022-01-28 | 40.36 | $40.30 | 306986 |
| 2022-01-27 | 40.33 | $39.95 | 250268 |
| 2022-01-26 | 40.36 | $39.80 | 217629 |
| 2022-01-25 | 40.43 | $40.15 | 371900 |
| 2022-01-24 | 40.44 | $38.90 | 811771 |
| 2022-01-21 | 40.70 | $40.00 | 545589 |
| 2022-01-20 | 40.78 | $41.05 | 254923 |
| 2022-01-19 | 40.63 | $40.70 | 201430 |
| 2022-01-18 | 40.54 | $40.45 | 259742 |
| 2022-01-14 | 40.48 | $40.25 | 259800 |
| 2022-01-13 | 40.45 | $40.50 | 219100 |
| 2022-01-12 | 40.35 | $41.65 | 356247 |
| 2022-01-11 | 40.00 | $41.70 | 276562 |
| 2022-01-10 | 39.57 | $41.10 | 289783 |
| 2022-01-07 | 39.20 | $40.75 | 220564 |
| 2022-01-06 | 38.84 | $40.30 | 213317 |
| 2022-01-05 | 38.52 | $39.80 | 233720 |
| 2022-01-04 | 38.25 | $39.80 | 360543 |
| 2022-01-03 | 37.94 | $40.35 | 538551 |
| 2021-12-31 | 37.46 | $38.55 | 277307 |
| 2021-12-30 | 37.29 | $37.45 | 210830 |
| 2021-12-29 | 37.33 | $37.25 | 193967 |
| 2021-12-28 | 37.42 | $37.60 | 320671 |
| 2021-12-27 | 37.45 | $37.75 | 335300 |
| 2021-12-23 | 37.46 | $38.15 | 345548 |
| 2021-12-22 | 37.39 | $37.80 | 389306 |
| 2021-12-21 | 37.39 | $37.25 | 408440 |
| 2021-12-20 | 37.51 | $36.75 | 529740 |
| 2021-12-17 | 37.76 | $37.25 | 430101 |
| 2021-12-16 | 37.95 | $36.40 | 258820 |
| 2021-12-15 | 38.35 | $37.10 | 305683 |
| 2021-12-14 | 38.67 | $37.55 | 256200 |
| 2021-12-13 | 38.94 | $37.85 | 251260 |
| 2021-12-10 | 39.20 | $38.50 | 252720 |
| 2021-12-09 | 39.37 | $38.55 | 208600 |
| 2021-12-08 | 39.55 | $38.55 | 206660 |
| 2021-12-07 | 39.77 | $39.05 | 243660 |
| 2021-12-06 | 39.91 | $39.10 | 353000 |
| 2021-12-03 | 40.06 | $40.20 | 226730 |
| 2021-12-02 | 40.00 | $40.70 | 234809 |
| 2021-12-01 | 39.83 | $40.10 | 544930 |
| 2021-11-30 | 39.76 | $38.75 | 401621 |
| 2021-11-29 | 39.95 | $39.20 | 307891 |
| 2021-11-26 | 40.09 | $39.10 | 385220 |
| 2021-11-24 | 40.26 | $40.10 | 143860 |
| 2021-11-23 | 40.25 | $39.70 | 193125 |
| 2021-11-22 | 40.32 | $39.45 | 293919 |
| 2021-11-19 | 40.45 | $39.25 | 163181 |
| 2021-11-18 | 40.64 | $39.35 | 272863 |
| 2021-11-17 | 40.84 | $39.70 | 207600 |
| 2021-11-16 | 40.99 | $39.95 | 233900 |
| 2021-11-15 | 41.11 | $40.25 | 346560 |
| 2021-11-12 | 41.18 | $40.40 | 224430 |
| 2021-11-11 | 41.21 | $40.35 | 165743 |
| 2021-11-10 | 41.26 | $40.70 | 230960 |
| 2021-11-09 | 41.24 | $40.55 | 237100 |
| 2021-11-08 | 41.24 | $41.00 | 246060 |
| 2021-11-05 | 41.13 | $41.05 | 193000 |
| 2021-11-04 | 40.99 | $41.00 | 246252 |
| 2021-11-03 | 40.83 | $42.05 | 212080 |
| 2021-11-02 | 40.42 | $42.10 | 225171 |
| 2021-11-01 | 39.92 | $41.15 | 287720 |
| 2021-10-29 | 39.53 | $40.00 | 296120 |
| 2021-10-28 | 39.32 | $39.70 | 126925 |
| 2021-10-27 | 39.13 | $38.95 | 175605 |
| 2021-10-26 | 39.06 | $39.35 | 186720 |
| 2021-10-25 | 38.90 | $39.25 | 140540 |
| 2021-10-22 | 38.72 | $38.80 | 122460 |
| 2021-10-21 | 38.60 | $39.10 | 169387 |
| 2021-10-20 | 38.40 | $39.00 | 139743 |
| 2021-10-19 | 38.18 | $38.60 | 115067 |
| 2021-10-18 | 38.01 | $38.25 | 118179 |
| 2021-10-15 | 37.88 | $38.25 | 115489 |
| 2021-10-14 | 37.72 | $38.20 | 144190 |
| 2021-10-13 | 37.55 | $38.55 | 300926 |
| 2021-10-12 | 37.27 | $38.25 | 217444 |
| 2021-10-11 | 37.00 | $37.80 | 164260 |
| 2021-10-08 | 36.78 | $37.65 | 151566 |
| 2021-10-07 | 36.56 | $37.35 | 189243 |
| 2021-10-06 | 36.37 | $37.10 | 127220 |
| 2021-10-05 | 36.20 | $36.75 | 195286 |
| 2021-10-04 | 36.07 | $37.30 | 381440 |
| 2021-10-01 | 35.80 | $36.65 | 284780 |
| 2021-09-30 | 35.63 | $36.05 | 192875 |
| 2021-09-29 | 35.56 | $35.55 | 111818 |
| 2021-09-28 | 35.58 | $35.55 | 209202 |
| 2021-09-27 | 35.61 | $35.55 | 169315 |
| 2021-09-24 | 35.65 | $35.45 | 113280 |
| 2021-09-23 | 35.71 | $35.60 | 185086 |
| 2021-09-22 | 35.75 | $35.70 | 156139 |
| 2021-09-21 | 35.78 | $36.05 | 129479 |
| 2021-09-20 | 35.74 | $35.60 | 314017 |
| 2021-09-17 | 35.79 | $35.75 | 94388 |
| 2021-09-16 | 35.82 | $35.55 | 101480 |
| 2021-09-15 | 35.89 | $35.80 | 133527 |
| 2021-09-14 | 35.93 | $35.95 | 259100 |
| 2021-09-13 | 35.94 | $35.90 | 221621 |
| 2021-09-10 | 35.96 | $35.70 | 189060 |
| 2021-09-09 | 36.03 | $35.90 | 196396 |
| 2021-09-08 | 36.06 | $36.00 | 416300 |
| 2021-09-07 | 36.09 | $36.90 | 193839 |
| 2021-09-03 | 35.92 | $36.95 | 135142 |
| 2021-09-02 | 35.72 | $36.55 | 229100 |
| 2021-09-01 | 35.58 | $36.10 | 171160 |
| 2021-08-31 | 35.51 | $35.40 | 176891 |
| 2021-08-30 | 35.57 | $35.45 | 204155 |
| 2021-08-27 | 35.64 | $35.85 | 266323 |
| 2021-08-26 | 35.64 | $35.70 | 255851 |
| 2021-08-25 | 35.67 | $35.70 | 146251 |
| 2021-08-24 | 35.71 | $35.55 | 185149 |
| 2021-08-23 | 35.79 | $35.35 | 218903 |
| 2021-08-20 | 35.93 | $35.25 | 118671 |
| 2021-08-19 | 36.11 | $35.30 | 313840 |
| 2021-08-18 | 36.31 | $35.75 | 137640 |
| 2021-08-17 | 36.44 | $36.20 | 134180 |
| 2021-08-16 | 36.51 | $36.00 | 189111 |
| 2021-08-13 | 36.63 | $36.40 | 222820 |
| 2021-08-12 | 36.69 | $36.70 | 144060 |
| 2021-08-11 | 36.69 | $36.65 | 192760 |
| 2021-08-10 | 36.70 | $37.05 | 188560 |
| 2021-08-09 | 36.63 | $37.85 | 273500 |
| 2021-08-06 | 36.39 | $37.10 | 150120 |
| 2021-08-05 | 36.26 | $37.25 | 233060 |
| 2021-08-04 | 36.08 | $36.50 | 192480 |
| 2021-08-03 | 36.03 | $36.60 | 146447 |
| 2021-08-02 | 35.95 | $36.55 | 229388 |
| 2021-07-30 | 35.88 | $35.70 | 114182 |
| 2021-07-29 | 35.98 | $35.50 | 109660 |
| 2021-07-28 | 36.13 | $35.45 | 154458 |
| 2021-07-27 | 36.33 | $34.85 | 347620 |
| 2021-07-26 | 36.68 | $36.10 | 215460 |
| 2021-07-23 | 36.83 | $36.55 | 103066 |
| 2021-07-22 | 36.91 | $36.85 | 114086 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.96
2026-07-20
Close Price
$8.85
Vol: 707137
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.82
Average
25.36
Maximum
41.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.96 | $8.85 | 707137 |
| 2026-07-17 | 8.99 | $8.77 | 1.4M |
| 2026-07-16 | 9.04 | $9.00 | 1.5M |
| 2026-07-15 | 9.04 | $9.03 | 1.0M |
| 2026-07-14 | 9.02 | $9.13 | 794500 |
| 2026-07-13 | 8.97 | $9.19 | 739946 |
| 2026-07-10 | 8.89 | $9.13 | 474000 |
| 2026-07-09 | 8.81 | $9.07 | 467400 |
| 2026-07-08 | 8.73 | $9.08 | 815735 |
| 2026-07-07 | 8.64 | $8.93 | 739812 |
| 2026-07-06 | 8.58 | $8.95 | 536505 |
| 2026-07-02 | 8.50 | $8.81 | 804341 |
| 2026-07-01 | 8.45 | $8.80 | 1.4M |
| 2026-06-30 | 8.40 | $8.76 | 685113 |
| 2026-06-29 | 8.35 | $8.81 | 705000 |
| 2026-06-26 | 8.29 | $8.76 | 769700 |
| 2026-06-25 | 8.24 | $8.50 | 820328 |
| 2026-06-24 | 8.26 | $8.44 | 1.3M |
| 2026-06-23 | 8.32 | $8.32 | 1.1M |
| 2026-06-22 | 8.44 | $8.21 | 1.3M |
| 2026-06-18 | 8.63 | $8.32 | 1.7M |
| 2026-06-17 | 8.83 | $8.37 | 3.3M |
| 2026-06-16 | 9.06 | $8.78 | 2.0M |
| 2026-06-15 | 9.22 | $9.28 | 1.1M |
| 2026-06-12 | 9.26 | $9.07 | 882685 |
| 2026-06-11 | 9.38 | $9.20 | 862900 |
| 2026-06-10 | 9.49 | $9.30 | 1.1M |
| 2026-06-09 | 9.59 | $9.36 | 913334 |
| 2026-06-08 | 9.70 | $9.54 | 776100 |
| 2026-06-05 | 9.78 | $9.64 | 1.1M |
| 2026-06-04 | 9.84 | $9.85 | 865666 |
| 2026-06-03 | 9.86 | $9.86 | 662800 |
| 2026-06-02 | 9.87 | $9.91 | 1.4M |
| 2026-06-01 | 9.87 | $9.98 | 927900 |
| 2026-05-29 | 9.85 | $9.98 | 1.2M |
| 2026-05-28 | 9.83 | $9.95 | 878596 |
| 2026-05-27 | 9.81 | $9.89 | 1.3M |
| 2026-05-26 | 9.81 | $9.83 | 750723 |
| 2026-05-22 | 9.82 | $9.63 | 1.5M |
| 2026-05-21 | 9.91 | $9.65 | 855600 |
| 2026-05-20 | 10.01 | $9.90 | 1.3M |
| 2026-05-19 | 10.05 | $9.76 | 1.6M |
| 2026-05-18 | 10.15 | $9.92 | 983600 |
| 2026-05-15 | 10.21 | $9.97 | 1.2M |
| 2026-05-14 | 10.27 | $10.32 | 1.2M |
| 2026-05-13 | 10.23 | $10.11 | 881500 |
| 2026-05-12 | 10.25 | $10.07 | 836606 |
| 2026-05-11 | 10.28 | $10.11 | 768200 |
| 2026-05-08 | 10.31 | $10.18 | 544928 |
| 2026-05-07 | 10.31 | $10.18 | 599070 |
| 2026-05-06 | 10.31 | $10.03 | 825554 |
| 2026-05-05 | 10.36 | $10.06 | 1.2M |
| 2026-05-04 | 10.40 | $10.14 | 921420 |
| 2026-05-01 | 10.43 | $10.37 | 1.1M |
| 2026-04-30 | 10.38 | $10.40 | 1.5M |
| 2026-04-29 | 10.30 | $10.18 | 908083 |
| 2026-04-28 | 10.28 | $10.08 | 910476 |
| 2026-04-27 | 10.27 | $10.03 | 860525 |
| 2026-04-24 | 10.28 | $9.99 | 486125 |
| 2026-04-23 | 10.30 | $9.90 | 693243 |
| 2026-04-22 | 10.34 | $10.05 | 522928 |
| 2026-04-21 | 10.34 | $9.98 | 830202 |
| 2026-04-20 | 10.36 | $10.10 | 1.1M |
| 2026-04-17 | 10.33 | $10.00 | 867338 |
| 2026-04-16 | 10.32 | $10.02 | 1.7M |
| 2026-04-15 | 10.30 | $10.26 | 1.8M |
| 2026-04-14 | 10.19 | $10.00 | 1.1M |
| 2026-04-13 | 10.13 | $9.79 | 724700 |
| 2026-04-10 | 10.12 | $9.75 | 869604 |
| 2026-04-09 | 10.11 | $9.98 | 544228 |
| 2026-04-08 | 10.02 | $9.87 | 613800 |
| 2026-04-07 | 9.94 | $9.71 | 854600 |
| 2026-04-06 | 9.89 | $9.79 | 841920 |
| 2026-04-02 | 9.79 | $9.86 | 1.6M |
| 2026-04-01 | 9.64 | $9.99 | 2.0M |
| 2026-03-31 | 9.41 | $9.78 | 1.6M |
| 2026-03-30 | 9.20 | $9.41 | 1.5M |
| 2026-03-27 | 9.05 | $9.42 | 2.8M |
| 2026-03-26 | 8.87 | $9.36 | 2.0M |
| 2026-03-25 | 8.67 | $9.16 | 1.4M |
| 2026-03-24 | 8.49 | $8.87 | 1.1M |
| 2026-03-23 | 8.36 | $8.71 | 1.1M |
| 2026-03-20 | 8.27 | $8.73 | 2.2M |
| 2026-03-19 | 8.15 | $8.55 | 1.6M |
| 2026-03-18 | 8.07 | $8.15 | 1.7M |
| 2026-03-17 | 8.11 | $8.25 | 1.4M |
| 2026-03-16 | 8.14 | $8.54 | 2.1M |
| 2026-03-13 | 8.08 | $8.20 | 2.1M |
| 2026-03-12 | 8.14 | $8.55 | 1.9M |
| 2026-03-11 | 8.11 | $8.85 | 2.5M |
| 2026-03-10 | 7.99 | $8.87 | 2.4M |
| 2026-03-09 | 7.85 | $8.44 | 1.5M |
| 2026-03-06 | 7.83 | $8.44 | 1.6M |
| 2026-03-05 | 7.83 | $8.52 | 1.8M |
| 2026-03-04 | 7.82 | $8.26 | 2.4M |
| 2026-03-03 | 7.91 | $8.51 | 1.5M |
| 2026-03-02 | 7.95 | $8.45 | 2.9M |
| 2026-02-27 | 8.05 | $8.39 | 2.7M |
| 2026-02-26 | 8.22 | $8.53 | 4.1M |
| 2026-02-25 | 8.39 | $8.96 | 2.4M |
| 2026-02-24 | 8.49 | $8.98 | 1.4M |
| 2026-02-23 | 8.63 | $9.04 | 1.7M |
| 2026-02-20 | 8.80 | $9.19 | 1.7M |
| 2026-02-19 | 8.99 | $9.26 | 2.3M |
| 2026-02-18 | 9.22 | $9.28 | 2.2M |
| 2026-02-17 | 9.52 | $9.20 | 6.1M |
| 2026-02-13 | 9.94 | $9.82 | 2.9M |
| 2026-02-12 | 10.27 | $10.69 | 1.6M |
| 2026-02-11 | 10.42 | $10.66 | 1.6M |
| 2026-02-10 | 10.63 | $10.34 | 3.5M |
| 2026-02-09 | 11.00 | $10.98 | 1.4M |
| 2026-02-06 | 11.28 | $11.11 | 1.9M |
| 2026-02-05 | 11.60 | $10.97 | 2.2M |
| 2026-02-04 | 12.04 | $11.35 | 2.3M |
| 2026-02-03 | 12.48 | $11.07 | 4.3M |
| 2026-02-02 | 13.12 | $11.39 | 5.0M |
| 2026-01-30 | 13.80 | $12.12 | 8.2M |
| 2026-01-29 | 14.40 | $14.26 | 884932 |
| 2026-01-28 | 14.46 | $14.10 | 601949 |
| 2026-01-27 | 14.58 | $14.02 | 1.4M |
| 2026-01-26 | 14.76 | $14.55 | 814312 |
| 2026-01-23 | 14.81 | $14.71 | 616702 |
| 2026-01-22 | 14.81 | $14.67 | 722906 |
| 2026-01-21 | 14.82 | $14.58 | 859000 |
| 2026-01-20 | 14.87 | $14.50 | 1.3M |
| 2026-01-16 | 14.94 | $14.67 | 1.1M |
| 2026-01-15 | 14.98 | $14.92 | 2.5M |
| 2026-01-14 | 14.94 | $14.87 | 1.3M |
| 2026-01-13 | 14.91 | $14.76 | 1.5M |
| 2026-01-12 | 14.90 | $14.75 | 958148 |
| 2026-01-09 | 14.88 | $14.69 | 805983 |
| 2026-01-08 | 14.88 | $14.70 | 556900 |
| 2026-01-07 | 14.87 | $14.74 | 1.1M |
| 2026-01-06 | 14.85 | $14.95 | 936801 |
| 2026-01-05 | 14.74 | $15.15 | 894400 |
| 2026-01-02 | 14.55 | $15.05 | 1.6M |
| 2025-12-31 | 14.35 | $14.64 | 2.3M |
| 2025-12-30 | 14.23 | $14.59 | 1.8M |
| 2025-12-29 | 14.10 | $14.33 | 1.2M |
| 2025-12-26 | 14.02 | $14.30 | 1.2M |
| 2025-12-24 | 13.94 | $14.25 | 890900 |
| 2025-12-23 | 13.86 | $14.00 | 1.7M |
| 2025-12-22 | 13.85 | $13.91 | 1.6M |
| 2025-12-19 | 13.86 | $13.93 | 866330 |
| 2025-12-18 | 13.87 | $13.74 | 1.1M |
| 2025-12-17 | 13.96 | $13.71 | 1.4M |
| 2025-12-16 | 14.07 | $13.91 | 1.7M |
| 2025-12-15 | 14.14 | $13.64 | 1.5M |
| 2025-12-12 | 14.33 | $13.80 | 969544 |
| 2025-12-11 | 14.50 | $13.93 | 1.6M |
| 2025-12-10 | 14.67 | $14.07 | 1.3M |
| 2025-12-09 | 14.83 | $14.55 | 773622 |
| 2025-12-08 | 14.87 | $14.59 | 1.0M |
| 2025-12-05 | 14.91 | $14.95 | 744242 |
| 2025-12-04 | 14.84 | $15.28 | 782606 |
| 2025-12-03 | 14.65 | $15.22 | 569967 |
| 2025-12-02 | 14.44 | $15.06 | 797633 |
| 2025-12-01 | 14.23 | $15.04 | 1.3M |
| 2025-11-28 | 13.99 | $14.99 | 1.2M |
| 2025-11-26 | 13.72 | $14.80 | 983010 |
| 2025-11-25 | 13.46 | $14.23 | 1.2M |
| 2025-11-24 | 13.32 | $13.94 | 1.9M |
| 2025-11-21 | 13.27 | $13.16 | 2.0M |
| 2025-11-20 | 13.46 | $13.05 | 1.8M |
| 2025-11-19 | 13.73 | $13.06 | 2.5M |
| 2025-11-18 | 14.08 | $13.26 | 2.4M |
| 2025-11-17 | 14.44 | $13.78 | 2.2M |
| 2025-11-14 | 14.73 | $14.16 | 1.6M |
| 2025-11-13 | 14.97 | $14.91 | 1.4M |
| 2025-11-12 | 15.02 | $15.15 | 970910 |
| 2025-11-11 | 15.02 | $15.21 | 702920 |
| 2025-11-10 | 15.00 | $15.05 | 848349 |
| 2025-11-07 | 15.03 | $15.13 | 1.1M |
| 2025-11-06 | 15.05 | $15.12 | 842707 |
| 2025-11-05 | 15.08 | $15.26 | 597500 |
| 2025-11-04 | 15.08 | $15.21 | 1.1M |
| 2025-11-03 | 15.10 | $15.39 | 1.1M |
| 2025-10-31 | 15.08 | $15.57 | 1.2M |
| 2025-10-30 | 15.00 | $15.19 | 811400 |
| 2025-10-29 | 15.04 | $15.24 | 878513 |
| 2025-10-28 | 15.07 | $15.57 | 703208 |
| 2025-10-27 | 15.02 | $15.60 | 941846 |
| 2025-10-24 | 14.96 | $15.46 | 997222 |
| 2025-10-23 | 14.93 | $15.12 | 751600 |
| 2025-10-22 | 15.02 | $14.87 | 1.3M |
| 2025-10-21 | 15.23 | $14.92 | 1.7M |
| 2025-10-20 | 15.47 | $14.75 | 3.0M |
| 2025-10-17 | 15.82 | $15.24 | 1.9M |
| 2025-10-16 | 16.11 | $15.58 | 2.2M |
| 2025-10-15 | 16.36 | $16.02 | 2.2M |
| 2025-10-14 | 16.53 | $16.45 | 991600 |
| 2025-10-13 | 16.61 | $16.66 | 792965 |
| 2025-10-10 | 16.64 | $16.45 | 1.3M |
| 2025-10-09 | 16.75 | $16.74 | 685600 |
| 2025-10-08 | 16.80 | $16.81 | 543807 |
| 2025-10-07 | 16.83 | $16.76 | 925200 |
| 2025-10-06 | 16.90 | $16.72 | 1.1M |
| 2025-10-03 | 16.99 | $17.03 | 603100 |
| 2025-10-02 | 17.02 | $17.24 | 630203 |
| 2025-10-01 | 16.98 | $17.16 | 1.1M |
| 2025-09-30 | 16.96 | $16.93 | 1.4M |
| 2025-09-29 | 17.02 | $16.68 | 1.9M |
| 2025-09-26 | 17.17 | $16.92 | 876500 |
| 2025-09-25 | 17.29 | $17.12 | 732694 |
| 2025-09-24 | 17.37 | $17.25 | 625157 |
| 2025-09-23 | 17.43 | $17.27 | 806642 |
| 2025-09-22 | 17.49 | $17.23 | 1.3M |
| 2025-09-19 | 17.59 | $17.48 | 914272 |
| 2025-09-18 | 17.63 | $17.45 | 1.2M |
| 2025-09-17 | 17.69 | $17.43 | 955814 |
| 2025-09-16 | 17.76 | $17.37 | 1.7M |
| 2025-09-15 | 17.88 | $17.73 | 1.6M |
| 2025-09-12 | 17.90 | $17.69 | 1.3M |
| 2025-09-11 | 17.95 | $17.72 | 1.0M |
| 2025-09-10 | 17.99 | $17.52 | 2.0M |
| 2025-09-09 | 18.11 | $16.99 | 3.6M |
| 2025-09-08 | 18.41 | $17.75 | 2.2M |
| 2025-09-05 | 18.54 | $18.20 | 5.0M |
| 2025-09-04 | 18.55 | $18.35 | 4.1M |
| 2025-09-03 | 18.52 | $18.45 | 6.4M |
| 2025-09-02 | 18.43 | $18.45 | 6.0M |
| 2025-08-29 | 18.33 | $18.75 | 7.4M |
| 2025-08-28 | 18.10 | $18.75 | 3.9M |
| 2025-08-27 | 17.82 | $18.30 | 2.2M |
| 2025-08-26 | 17.62 | $18.45 | 5.6M |
| 2025-08-25 | 17.34 | $18.15 | 3.9M |
| 2025-08-22 | 17.09 | $17.85 | 5.1M |
| 2025-08-21 | 16.89 | $17.35 | 3.0M |
| 2025-08-20 | 16.80 | $17.10 | 2.9M |
| 2025-08-19 | 16.79 | $17.15 | 4.4M |
| 2025-08-18 | 16.77 | $17.10 | 4.4M |
| 2025-08-15 | 16.78 | $17.10 | 4.8M |
| 2025-08-14 | 16.79 | $17.35 | 6.1M |
| 2025-08-13 | 16.74 | $17.65 | 8.2M |
| 2025-08-12 | 16.60 | $17.70 | 8.3M |
| 2025-08-11 | 16.43 | $17.20 | 7.8M |
| 2025-08-08 | 16.40 | $16.60 | 1.9M |
| 2025-08-07 | 16.57 | $16.20 | 3.7M |
| 2025-08-06 | 16.91 | $16.80 | 2.1M |
| 2025-08-05 | 17.17 | $17.20 | 1.0M |
| 2025-08-04 | 17.37 | $17.25 | 1.2M |
| 2025-08-01 | 17.61 | $17.35 | 1.3M |
| 2025-07-31 | 17.89 | $17.80 | 1.3M |
| 2025-07-30 | 18.10 | $18.10 | 1.1M |
| 2025-07-29 | 18.28 | $18.55 | 1.0M |
| 2025-07-28 | 18.37 | $18.50 | 1.8M |
| 2025-07-25 | 18.51 | $18.10 | 1.7M |
| 2025-07-24 | 18.82 | $17.45 | 9.2M |
| 2025-07-23 | 19.42 | $18.10 | 8.5M |
| 2025-07-22 | 19.95 | $19.90 | 1.1M |
| 2025-07-21 | 20.04 | $19.35 | 3.4M |
| 2025-07-18 | 20.32 | $19.85 | 1.7M |
| 2025-07-17 | 20.52 | $20.25 | 951924 |
| 2025-07-16 | 20.63 | $20.75 | 1.0M |
| 2025-07-15 | 20.61 | $20.80 | 801263 |
| 2025-07-14 | 20.58 | $20.80 | 937820 |
| 2025-07-11 | 20.54 | $20.60 | 716965 |
| 2025-07-10 | 20.56 | $20.80 | 547922 |
| 2025-07-09 | 20.53 | $20.70 | 637082 |
| 2025-07-08 | 20.53 | $20.80 | 538740 |
| 2025-07-07 | 20.51 | $20.80 | 902789 |
| 2025-07-03 | 20.48 | $21.05 | 654580 |
| 2025-07-02 | 20.38 | $20.95 | 946481 |
| 2025-07-01 | 20.30 | $20.95 | 911240 |
| 2025-06-30 | 20.20 | $21.00 | 1.0M |
| 2025-06-27 | 20.09 | $20.70 | 742086 |
| 2025-06-26 | 20.05 | $20.40 | 821321 |
| 2025-06-25 | 20.12 | $20.25 | 608080 |
| 2025-06-24 | 20.26 | $20.30 | 894321 |
| 2025-06-23 | 20.43 | $20.05 | 1.8M |
| 2025-06-20 | 20.73 | $20.40 | 691001 |
| 2025-06-18 | 20.99 | $20.55 | 1.8M |
| 2025-06-17 | 21.28 | $20.60 | 1.7M |
| 2025-06-16 | 21.62 | $21.00 | 1.6M |
| 2025-06-13 | 21.92 | $21.85 | 1.3M |
| 2025-06-12 | 22.02 | $21.85 | 1.3M |
| 2025-06-11 | 22.15 | $22.25 | 709728 |
| 2025-06-10 | 22.18 | $22.40 | 1.0M |
| 2025-06-09 | 22.18 | $22.50 | 793965 |
| 2025-06-06 | 22.15 | $22.45 | 909320 |
| 2025-06-05 | 22.14 | $22.25 | 887027 |
| 2025-06-04 | 22.20 | $22.15 | 1.0M |
| 2025-06-03 | 22.31 | $22.20 | 1.4M |
| 2025-06-02 | 22.43 | $22.50 | 797500 |
| 2025-05-30 | 22.48 | $22.65 | 1.1M |
| 2025-05-29 | 22.51 | $22.35 | 2.7M |
| 2025-05-28 | 22.65 | $21.95 | 805430 |
| 2025-05-27 | 22.94 | $21.95 | 1.3M |
| 2025-05-23 | 23.30 | $22.15 | 969926 |
| 2025-05-22 | 23.68 | $22.40 | 1.2M |
| 2025-05-21 | 24.06 | $22.80 | 1.6M |
| 2025-05-20 | 24.39 | $23.55 | 873520 |
| 2025-05-19 | 24.54 | $23.60 | 2.5M |
| 2025-05-16 | 24.71 | $24.40 | 868940 |
| 2025-05-15 | 24.65 | $24.80 | 1.0M |
| 2025-05-14 | 24.44 | $24.65 | 1.0M |
| 2025-05-13 | 24.22 | $24.50 | 1.2M |
| 2025-05-12 | 23.99 | $24.15 | 989208 |
| 2025-05-09 | 23.81 | $23.90 | 594505 |
| 2025-05-08 | 23.67 | $23.70 | 751104 |
| 2025-05-07 | 23.56 | $23.70 | 587830 |
| 2025-05-06 | 23.41 | $23.55 | 937585 |
| 2025-05-05 | 23.28 | $23.40 | 964282 |
| 2025-05-02 | 23.16 | $23.60 | 658205 |
| 2025-05-01 | 22.94 | $23.25 | 656744 |
| 2025-04-30 | 22.79 | $23.25 | 1.1M |
| 2025-04-29 | 22.61 | $23.20 | 535561 |
| 2025-04-28 | 22.40 | $23.05 | 550581 |
| 2025-04-25 | 22.20 | $22.85 | 609920 |
| 2025-04-24 | 22.02 | $22.70 | 739100 |
| 2025-04-23 | 21.86 | $22.40 | 628460 |
| 2025-04-22 | 21.76 | $21.90 | 619828 |
| 2025-04-21 | 21.80 | $21.35 | 1.2M |
| 2025-04-17 | 22.04 | $21.90 | 684720 |
| 2025-04-16 | 22.16 | $22.10 | 846849 |
| 2025-04-15 | 22.25 | $22.75 | 1.2M |
| 2025-04-14 | 22.16 | $22.35 | 1.3M |
| 2025-04-11 | 22.19 | $22.15 | 1.1M |
| 2025-04-10 | 22.30 | $22.00 | 1.9M |
| 2025-04-09 | 22.49 | $23.45 | 2.5M |
| 2025-04-08 | 22.26 | $21.70 | 1.7M |
| 2025-04-07 | 22.55 | $21.55 | 2.6M |
| 2025-04-04 | 22.96 | $21.70 | 2.6M |
| 2025-04-03 | 23.41 | $23.40 | 2.0M |
| 2025-04-02 | 23.43 | $24.70 | 4.1M |
| 2025-04-01 | 23.05 | $24.05 | 1.1M |
| 2025-03-31 | 22.79 | $23.60 | 1.1M |
| 2025-03-28 | 22.63 | $23.25 | 627780 |
| 2025-03-27 | 22.55 | $23.30 | 496980 |
| 2025-03-26 | 22.45 | $23.05 | 731527 |
| 2025-03-25 | 22.43 | $23.30 | 602786 |
| 2025-03-24 | 22.33 | $23.00 | 1.4M |
| 2025-03-21 | 22.32 | $22.85 | 1.7M |
| 2025-03-20 | 22.37 | $21.85 | 1.4M |
| 2025-03-19 | 22.77 | $21.50 | 6.4M |
| 2025-03-18 | 23.38 | $22.45 | 2.5M |
| 2025-03-17 | 23.83 | $23.35 | 1.6M |
| 2025-03-14 | 24.10 | $23.95 | 1.4M |
| 2025-03-13 | 24.25 | $23.90 | 1.5M |
| 2025-03-12 | 24.46 | $24.25 | 2.2M |
| 2025-03-11 | 24.61 | $23.45 | 5.7M |
| 2025-03-10 | 25.05 | $25.00 | 1.6M |
| 2025-03-07 | 25.10 | $25.15 | 1.2M |
| 2025-03-06 | 25.11 | $25.05 | 994880 |
| 2025-03-05 | 25.16 | $25.15 | 976280 |
| 2025-03-04 | 25.20 | $25.10 | 1.8M |
| 2025-03-03 | 25.25 | $25.20 | 1.3M |
| 2025-02-28 | 25.29 | $25.30 | 3.1M |
| 2025-02-27 | 25.31 | $25.10 | 1.3M |
| 2025-02-26 | 25.40 | $25.40 | 706102 |
| 2025-02-25 | 25.41 | $25.35 | 888828 |
| 2025-02-24 | 25.44 | $25.15 | 1.9M |
| 2025-02-21 | 25.54 | $25.25 | 1.5M |
| 2025-02-20 | 25.63 | $25.55 | 1.1M |
| 2025-02-19 | 25.65 | $25.55 | 745541 |
| 2025-02-18 | 25.67 | $25.60 | 1.0M |
| 2025-02-14 | 25.68 | $25.30 | 2.1M |
| 2025-02-13 | 25.79 | $25.75 | 1.4M |
| 2025-02-12 | 25.77 | $25.70 | 1.7M |
| 2025-02-11 | 25.76 | $25.85 | 1.2M |
| 2025-02-10 | 25.71 | $25.85 | 1.6M |
| 2025-02-07 | 25.64 | $25.75 | 878420 |
| 2025-02-06 | 25.59 | $25.75 | 876200 |
| 2025-02-05 | 25.52 | $25.65 | 838019 |
| 2025-02-04 | 25.47 | $25.55 | 834107 |
| 2025-02-03 | 25.45 | $25.45 | 1.3M |
| 2025-01-31 | 25.45 | $25.50 | 3.2M |
| 2025-01-30 | 25.43 | $25.45 | 703380 |
| 2025-01-29 | 25.43 | $25.35 | 926440 |
| 2025-01-28 | 25.46 | $25.45 | 606225 |
| 2025-01-27 | 25.47 | $25.55 | 792843 |
| 2025-01-24 | 25.45 | $25.60 | 469640 |
| 2025-01-23 | 25.40 | $25.45 | 509928 |
| 2025-01-22 | 25.40 | $25.30 | 800700 |
| 2025-01-21 | 25.45 | $25.35 | 1.0M |
| 2025-01-17 | 25.49 | $25.40 | 844440 |
| 2025-01-16 | 25.52 | $25.75 | 1.3M |
| 2025-01-15 | 25.46 | $25.80 | 857380 |
| 2025-01-14 | 25.36 | $25.55 | 721500 |
| 2025-01-13 | 25.33 | $25.40 | 804324 |
| 2025-01-10 | 25.34 | $25.35 | 790087 |
| 2025-01-08 | 25.37 | $25.50 | 615560 |
| 2025-01-07 | 25.36 | $25.50 | 813860 |
| 2025-01-06 | 25.35 | $25.60 | 844828 |
| 2025-01-03 | 25.32 | $25.50 | 2.8M |
| 2025-01-02 | 25.31 | $25.45 | 941989 |
| 2024-12-31 | 25.32 | $25.35 | 1.2M |
| 2024-12-30 | 25.37 | $25.25 | 1.5M |
| 2024-12-27 | 25.46 | $25.55 | 843466 |
| 2024-12-26 | 25.48 | $25.65 | 829023 |
| 2024-12-24 | 25.49 | $25.80 | 508389 |
| 2024-12-23 | 25.45 | $25.55 | 1.3M |
| 2024-12-20 | 25.48 | $25.30 | 1.0M |
| 2024-12-19 | 25.61 | $25.25 | 1.2M |
| 2024-12-18 | 25.78 | $25.25 | 1.4M |
| 2024-12-17 | 25.99 | $25.50 | 3.5M |
| 2024-12-16 | 26.18 | $26.20 | 1.6M |
| 2024-12-13 | 26.18 | $26.20 | 1.1M |
| 2024-12-12 | 26.19 | $26.25 | 952283 |
| 2024-12-11 | 26.18 | $26.25 | 606047 |
| 2024-12-10 | 26.17 | $26.15 | 724440 |
| 2024-12-09 | 26.20 | $26.20 | 643740 |
| 2024-12-06 | 26.21 | $26.25 | 607249 |
| 2024-12-05 | 26.21 | $26.20 | 917201 |
| 2024-12-04 | 26.23 | $26.50 | 887841 |
| 2024-12-03 | 26.16 | $26.25 | 758129 |
| 2024-12-02 | 26.16 | $26.25 | 751920 |
| 2024-11-29 | 26.15 | $26.30 | 2.2M |
| 2024-11-27 | 26.13 | $26.10 | 540987 |
| 2024-11-26 | 26.17 | $26.10 | 813819 |
| 2024-11-25 | 26.22 | $26.10 | 813042 |
| 2024-11-22 | 26.28 | $26.10 | 696420 |
| 2024-11-21 | 26.36 | $26.05 | 941061 |
| 2024-11-20 | 26.47 | $26.10 | 689724 |
| 2024-11-19 | 26.59 | $26.20 | 556768 |
| 2024-11-18 | 26.71 | $26.15 | 2.4M |
| 2024-11-15 | 26.86 | $26.25 | 846682 |
| 2024-11-14 | 27.01 | $26.85 | 1.2M |
| 2024-11-13 | 27.00 | $27.00 | 1.1M |
| 2024-11-12 | 26.94 | $26.75 | 1.1M |
| 2024-11-11 | 26.94 | $27.25 | 862763 |
| 2024-11-08 | 26.78 | $27.25 | 640565 |
| 2024-11-07 | 26.57 | $26.90 | 694820 |
| 2024-11-06 | 26.43 | $26.65 | 1.0M |
| 2024-11-05 | 26.34 | $26.50 | 317666 |
| 2024-11-04 | 26.28 | $26.30 | 675494 |
| 2024-11-01 | 26.26 | $26.35 | 438069 |
| 2024-10-31 | 26.23 | $26.30 | 660200 |
| 2024-10-30 | 26.20 | $26.25 | 306940 |
| 2024-10-29 | 26.18 | $26.15 | 397941 |
| 2024-10-28 | 26.20 | $26.20 | 437585 |
| 2024-10-25 | 26.20 | $26.30 | 272800 |
| 2024-10-24 | 26.16 | $26.30 | 548204 |
| 2024-10-23 | 26.12 | $25.95 | 366010 |
| 2024-10-22 | 26.19 | $26.10 | 368465 |
| 2024-10-21 | 26.22 | $26.10 | 660540 |
| 2024-10-18 | 26.26 | $25.95 | 607940 |
| 2024-10-17 | 26.36 | $26.05 | 692003 |
| 2024-10-16 | 26.44 | $26.40 | 962709 |
| 2024-10-15 | 26.43 | $26.35 | 900181 |
| 2024-10-14 | 26.44 | $26.45 | 858160 |
| 2024-10-11 | 26.41 | $26.45 | 581544 |
| 2024-10-10 | 26.38 | $26.50 | 750924 |
| 2024-10-09 | 26.32 | $26.55 | 583002 |
| 2024-10-08 | 26.24 | $26.45 | 452980 |
| 2024-10-07 | 26.17 | $26.35 | 628000 |
| 2024-10-04 | 26.12 | $26.30 | 428981 |
| 2024-10-03 | 26.07 | $26.20 | 2.3M |
| 2024-10-02 | 26.04 | $26.30 | 602020 |
| 2024-10-01 | 25.98 | $26.10 | 634440 |
| 2024-09-30 | 25.98 | $26.20 | 814274 |
| 2024-09-27 | 25.94 | $25.85 | 2.0M |
| 2024-09-26 | 26.01 | $26.10 | 487303 |
| 2024-09-25 | 26.02 | $26.15 | 459729 |
| 2024-09-24 | 26.02 | $26.10 | 713967 |
| 2024-09-23 | 26.04 | $26.00 | 487049 |
| 2024-09-20 | 26.10 | $25.95 | 501400 |
| 2024-09-19 | 26.20 | $26.00 | 756020 |
| 2024-09-18 | 26.30 | $26.05 | 791247 |
| 2024-09-17 | 26.40 | $25.95 | 782290 |
| 2024-09-16 | 26.57 | $26.15 | 974420 |
| 2024-09-13 | 26.71 | $26.65 | 1.0M |
| 2024-09-12 | 26.72 | $26.60 | 1.0M |
| 2024-09-11 | 26.75 | $26.85 | 669540 |
| 2024-09-10 | 26.71 | $27.00 | 532621 |
| 2024-09-09 | 26.62 | $26.90 | 603320 |
| 2024-09-06 | 26.53 | $26.70 | 601045 |
| 2024-09-05 | 26.49 | $26.80 | 501960 |
| 2024-09-04 | 26.42 | $26.70 | 382040 |
| 2024-09-03 | 26.36 | $26.65 | 459860 |
| 2024-08-30 | 26.31 | $26.80 | 879220 |
| 2024-08-29 | 26.20 | $26.55 | 366947 |
| 2024-08-28 | 26.16 | $26.45 | 769563 |
| 2024-08-27 | 26.15 | $26.20 | 744300 |
| 2024-08-26 | 26.21 | $26.60 | 641466 |
| 2024-08-23 | 26.17 | $26.55 | 1.2M |
| 2024-08-22 | 26.15 | $26.40 | 318465 |
| 2024-08-21 | 26.17 | $26.55 | 588480 |
| 2024-08-20 | 26.16 | $26.20 | 423060 |
| 2024-08-19 | 26.26 | $26.00 | 813840 |
| 2024-08-16 | 26.46 | $25.75 | 1.3M |
| 2024-08-15 | 26.79 | $26.40 | 1.6M |
| 2024-08-14 | 26.99 | $26.45 | 1.4M |
| 2024-08-13 | 27.23 | $27.25 | 2.3M |
| 2024-08-12 | 27.26 | $27.55 | 864289 |
| 2024-08-09 | 27.20 | $27.65 | 691960 |
| 2024-08-08 | 27.11 | $27.80 | 667468 |
| 2024-08-07 | 26.95 | $27.15 | 727380 |
| 2024-08-06 | 26.97 | $26.55 | 1.0M |
| 2024-08-05 | 27.19 | $26.05 | 1.9M |
| 2024-08-02 | 27.62 | $27.30 | 909545 |
| 2024-08-01 | 27.74 | $27.60 | 687880 |
| 2024-07-31 | 27.80 | $27.70 | 914943 |
| 2024-07-30 | 27.84 | $27.80 | 559501 |
| 2024-07-29 | 27.85 | $27.80 | 2.1M |
| 2024-07-26 | 27.87 | $28.05 | 551220 |
| 2024-07-25 | 27.81 | $27.60 | 457667 |
| 2024-07-24 | 27.88 | $27.15 | 1.7M |
| 2024-07-23 | 28.10 | $28.15 | 371480 |
| 2024-07-22 | 28.06 | $28.10 | 461929 |
| 2024-07-19 | 28.01 | $27.80 | 1.2M |
| 2024-07-18 | 28.05 | $27.70 | 651180 |
| 2024-07-17 | 28.13 | $27.95 | 740960 |
| 2024-07-16 | 28.14 | $28.30 | 1.4M |
| 2024-07-15 | 28.03 | $28.20 | 1.1M |
| 2024-07-12 | 27.93 | $27.90 | 812180 |
| 2024-07-11 | 27.90 | $28.00 | 1.1M |
| 2024-07-10 | 27.83 | $28.35 | 695660 |
| 2024-07-09 | 27.63 | $28.10 | 561117 |
| 2024-07-08 | 27.46 | $27.95 | 791680 |
| 2024-07-05 | 27.31 | $27.75 | 670743 |
| 2024-07-03 | 27.18 | $27.55 | 526107 |
| 2024-07-02 | 27.08 | $27.25 | 796940 |
| 2024-07-01 | 27.06 | $27.05 | 2.3M |
| 2024-06-28 | 27.10 | $27.10 | 841200 |
| 2024-06-27 | 27.14 | $27.00 | 812020 |
| 2024-06-26 | 27.21 | $27.10 | 646420 |
| 2024-06-25 | 27.27 | $27.10 | 420974 |
| 2024-06-24 | 27.34 | $27.30 | 1.6M |
| 2024-06-21 | 27.37 | $26.95 | 458319 |
| 2024-06-20 | 27.50 | $26.90 | 1.1M |
| 2024-06-18 | 27.69 | $27.15 | 563520 |
| 2024-06-17 | 27.82 | $27.15 | 678104 |
| 2024-06-14 | 27.99 | $27.50 | 489549 |
| 2024-06-13 | 28.07 | $27.60 | 1.2M |
| 2024-06-12 | 28.13 | $28.10 | 701823 |
| 2024-06-11 | 28.04 | $27.90 | 675725 |
| 2024-06-10 | 27.98 | $28.00 | 3.1M |
| 2024-06-07 | 27.86 | $28.45 | 1.1M |
| 2024-06-06 | 27.58 | $27.70 | 621325 |
| 2024-06-05 | 27.46 | $27.20 | 658425 |
| 2024-06-04 | 27.46 | $27.15 | 798743 |
| 2024-06-03 | 27.48 | $27.35 | 910964 |
| 2024-05-31 | 27.43 | $27.30 | 1.7M |
| 2024-05-30 | 27.37 | $27.05 | 768776 |
| 2024-05-29 | 27.38 | $26.80 | 592894 |
| 2024-05-28 | 27.46 | $26.95 | 2.3M |
| 2024-05-24 | 27.49 | $26.95 | 320205 |
| 2024-05-23 | 27.53 | $27.00 | 756242 |
| 2024-05-22 | 27.54 | $27.50 | 640649 |
| 2024-05-21 | 27.39 | $27.50 | 637580 |
| 2024-05-20 | 27.19 | $27.75 | 880540 |
| 2024-05-17 | 26.86 | $26.90 | 450440 |
| 2024-05-16 | 26.72 | $26.95 | 454200 |
| 2024-05-15 | 26.53 | $27.15 | 1.4M |
| 2024-05-14 | 26.22 | $26.35 | 609763 |
| 2024-05-13 | 26.09 | $26.20 | 410362 |
| 2024-05-10 | 25.97 | $26.25 | 575840 |
| 2024-05-09 | 25.81 | $26.10 | 326020 |
| 2024-05-08 | 25.65 | $25.90 | 280587 |
| 2024-05-07 | 25.53 | $25.80 | 242806 |
| 2024-05-06 | 25.40 | $25.85 | 543800 |
| 2024-05-03 | 25.23 | $25.75 | 364200 |
| 2024-05-02 | 25.05 | $25.50 | 240621 |
| 2024-05-01 | 24.92 | $25.35 | 358240 |
| 2024-04-30 | 24.80 | $24.95 | 425480 |
| 2024-04-29 | 24.79 | $24.95 | 377002 |
| 2024-04-26 | 24.78 | $24.90 | 325561 |
| 2024-04-25 | 24.78 | $24.80 | 250722 |
| 2024-04-24 | 24.82 | $24.85 | 308928 |
| 2024-04-23 | 24.86 | $24.80 | 316427 |
| 2024-04-22 | 24.93 | $24.80 | 416820 |
| 2024-04-19 | 25.01 | $24.80 | 369650 |
| 2024-04-18 | 25.12 | $24.95 | 359628 |
| 2024-04-17 | 25.20 | $25.10 | 249044 |
| 2024-04-16 | 25.26 | $25.10 | 360565 |
| 2024-04-15 | 25.32 | $24.85 | 653960 |
| 2024-04-12 | 25.49 | $25.30 | 1.1M |
| 2024-04-11 | 25.54 | $25.55 | 521820 |
| 2024-04-10 | 25.53 | $25.50 | 546147 |
| 2024-04-09 | 25.54 | $25.65 | 410341 |
| 2024-04-08 | 25.49 | $25.70 | 467744 |
| 2024-04-05 | 25.43 | $25.70 | 278580 |
| 2024-04-04 | 25.34 | $25.50 | 364140 |
| 2024-04-03 | 25.31 | $25.45 | 981848 |
| 2024-04-02 | 25.28 | $25.40 | 441943 |
| 2024-04-01 | 25.26 | $25.35 | 479645 |
| 2024-03-28 | 25.26 | $25.40 | 485830 |
| 2024-03-27 | 25.24 | $25.40 | 312160 |
| 2024-03-26 | 25.23 | $25.30 | 344273 |
| 2024-03-25 | 25.24 | $25.40 | 351182 |
| 2024-03-22 | 25.23 | $25.40 | 337820 |
| 2024-03-21 | 25.21 | $25.30 | 385340 |
| 2024-03-20 | 25.23 | $25.20 | 475240 |
| 2024-03-19 | 25.29 | $25.10 | 402405 |
| 2024-03-18 | 25.40 | $25.20 | 299010 |
| 2024-03-15 | 25.50 | $25.30 | 218340 |
| 2024-03-14 | 25.59 | $25.15 | 598529 |
| 2024-03-13 | 25.75 | $25.75 | 481980 |
| 2024-03-12 | 25.75 | $25.80 | 455140 |
| 2024-03-11 | 25.74 | $25.80 | 465780 |
| 2024-03-08 | 25.73 | $25.90 | 569260 |
| 2024-03-07 | 25.69 | $26.20 | 380604 |
| 2024-03-06 | 25.54 | $25.90 | 223525 |
| 2024-03-05 | 25.45 | $25.75 | 253320 |
| 2024-03-04 | 25.40 | $25.75 | 381946 |
| 2024-03-01 | 25.34 | $25.80 | 557740 |
| 2024-02-29 | 25.25 | $25.45 | 476780 |
| 2024-02-28 | 25.26 | $25.25 | 265420 |
| 2024-02-27 | 25.34 | $25.30 | 405220 |
| 2024-02-26 | 25.43 | $25.35 | 361520 |
| 2024-02-23 | 25.52 | $25.45 | 264824 |
| 2024-02-22 | 25.60 | $25.30 | 350740 |
| 2024-02-21 | 25.74 | $25.25 | 349454 |
| 2024-02-20 | 25.94 | $25.45 | 276720 |
| 2024-02-16 | 26.12 | $25.45 | 347831 |
| 2024-02-15 | 26.34 | $25.60 | 374260 |
| 2024-02-14 | 26.55 | $25.65 | 992800 |
| 2024-02-13 | 26.79 | $26.35 | 728328 |
| 2024-02-12 | 26.86 | $26.70 | 599820 |
| 2024-02-09 | 26.82 | $26.80 | 458120 |
| 2024-02-08 | 26.73 | $26.95 | 353800 |
| 2024-02-07 | 26.57 | $26.60 | 238165 |
| 2024-02-06 | 26.48 | $26.50 | 213840 |
| 2024-02-05 | 26.39 | $26.40 | 266140 |
| 2024-02-02 | 26.32 | $26.60 | 396388 |
| 2024-02-01 | 26.15 | $26.20 | 394128 |
| 2024-01-31 | 26.07 | $25.60 | 418642 |
| 2024-01-30 | 26.16 | $25.90 | 407240 |
| 2024-01-29 | 26.17 | $26.40 | 364884 |
| 2024-01-26 | 26.01 | $26.00 | 317540 |
| 2024-01-25 | 25.94 | $26.05 | 284340 |
| 2024-01-24 | 25.84 | $25.90 | 247082 |
| 2024-01-23 | 25.75 | $25.80 | 235023 |
| 2024-01-22 | 25.67 | $25.70 | 322760 |
| 2024-01-19 | 25.60 | $25.45 | 265924 |
| 2024-01-18 | 25.60 | $25.45 | 201285 |
| 2024-01-17 | 25.58 | $25.35 | 291909 |
| 2024-01-16 | 25.59 | $25.50 | 574632 |
| 2024-01-12 | 25.55 | $25.45 | 506667 |
| 2024-01-11 | 25.51 | $25.50 | 326540 |
| 2024-01-10 | 25.44 | $25.65 | 370465 |
| 2024-01-09 | 25.30 | $25.65 | 407747 |
| 2024-01-08 | 25.13 | $25.50 | 471046 |
| 2024-01-05 | 24.97 | $25.30 | 346384 |
| 2024-01-04 | 24.83 | $25.20 | 351760 |
| 2024-01-03 | 24.69 | $24.85 | 342104 |
| 2024-01-02 | 24.63 | $24.85 | 368180 |
| 2023-12-29 | 24.56 | $24.70 | 356541 |
| 2023-12-28 | 24.53 | $24.70 | 335880 |
| 2023-12-27 | 24.48 | $24.80 | 338340 |
| 2023-12-26 | 24.40 | $24.65 | 360924 |
| 2023-12-22 | 24.34 | $24.40 | 355183 |
| 2023-12-21 | 24.36 | $24.40 | 250260 |
| 2023-12-20 | 24.38 | $24.20 | 400280 |
| 2023-12-19 | 24.47 | $24.40 | 411341 |
| 2023-12-18 | 24.52 | $24.35 | 314920 |
| 2023-12-15 | 24.60 | $24.15 | 446046 |
| 2023-12-14 | 24.76 | $24.20 | 629700 |
| 2023-12-13 | 24.94 | $24.75 | 558180 |
| 2023-12-12 | 24.98 | $24.65 | 382220 |
| 2023-12-11 | 25.06 | $24.65 | 534360 |
| 2023-12-08 | 25.16 | $25.00 | 411320 |
| 2023-12-07 | 25.16 | $25.45 | 196807 |
| 2023-12-06 | 25.02 | $25.40 | 258780 |
| 2023-12-05 | 24.87 | $25.40 | 260880 |
| 2023-12-04 | 24.67 | $25.10 | 327503 |
| 2023-12-01 | 24.53 | $24.70 | 446440 |
| 2023-11-30 | 24.49 | $24.40 | 467000 |
| 2023-11-29 | 24.53 | $24.35 | 255820 |
| 2023-11-28 | 24.60 | $24.25 | 302819 |
| 2023-11-27 | 24.72 | $24.40 | 406160 |
| 2023-11-24 | 24.81 | $24.50 | 183620 |
| 2023-11-22 | 24.89 | $24.55 | 379047 |
| 2023-11-21 | 24.98 | $24.85 | 249663 |
| 2023-11-20 | 24.98 | $24.65 | 391196 |
| 2023-11-17 | 25.04 | $24.50 | 182667 |
| 2023-11-16 | 25.16 | $24.55 | 348240 |
| 2023-11-15 | 25.29 | $24.75 | 389445 |
| 2023-11-14 | 25.38 | $25.60 | 352284 |
| 2023-11-13 | 25.22 | $25.45 | 319968 |
| 2023-11-10 | 25.06 | $25.30 | 279717 |
| 2023-11-09 | 24.91 | $25.10 | 168350 |
| 2023-11-08 | 24.78 | $25.20 | 137489 |
| 2023-11-07 | 24.60 | $25.15 | 236949 |
| 2023-11-06 | 24.39 | $25.15 | 163406 |
| 2023-11-03 | 24.13 | $25.10 | 262202 |
| 2023-11-02 | 23.84 | $25.00 | 273844 |
| 2023-11-01 | 23.52 | $24.90 | 481360 |
| 2023-10-31 | 23.16 | $23.70 | 249227 |
| 2023-10-30 | 23.12 | $23.05 | 344960 |
| 2023-10-27 | 23.29 | $22.30 | 551280 |
| 2023-10-26 | 23.74 | $22.55 | 465450 |
| 2023-10-25 | 24.21 | $23.70 | 347623 |
| 2023-10-24 | 24.43 | $24.30 | 164280 |
| 2023-10-23 | 24.51 | $24.15 | 342760 |
| 2023-10-20 | 24.66 | $24.45 | 160625 |
| 2023-10-19 | 24.75 | $24.45 | 218888 |
| 2023-10-18 | 24.86 | $24.60 | 329645 |
| 2023-10-17 | 24.95 | $24.70 | 254020 |
| 2023-10-16 | 25.03 | $24.70 | 386343 |
| 2023-10-13 | 25.12 | $25.20 | 383503 |
| 2023-10-12 | 25.08 | $25.20 | 303700 |
| 2023-10-11 | 25.02 | $25.35 | 185482 |
| 2023-10-10 | 24.91 | $25.35 | 219320 |
| 2023-10-09 | 24.77 | $25.10 | 235160 |
| 2023-10-06 | 24.69 | $24.90 | 190521 |
| 2023-10-05 | 24.65 | $24.85 | 174242 |
| 2023-10-04 | 24.63 | $24.85 | 179644 |
| 2023-10-03 | 24.60 | $24.75 | 385580 |
| 2023-10-02 | 24.60 | $24.75 | 404107 |
| 2023-09-29 | 24.61 | $24.95 | 342420 |
| 2023-09-28 | 24.56 | $24.95 | 203569 |
| 2023-09-27 | 24.50 | $24.75 | 220760 |
| 2023-09-26 | 24.51 | $24.55 | 546660 |
| 2023-09-25 | 24.58 | $24.85 | 417800 |
| 2023-09-22 | 24.59 | $24.80 | 221493 |
| 2023-09-21 | 24.61 | $24.50 | 234148 |
| 2023-09-20 | 24.75 | $24.55 | 298465 |
| 2023-09-19 | 24.90 | $24.75 | 242863 |
| 2023-09-18 | 25.03 | $24.75 | 387420 |
| 2023-09-15 | 25.19 | $24.80 | 483520 |
| 2023-09-14 | 25.38 | $25.00 | 479957 |
| 2023-09-13 | 25.55 | $25.40 | 699280 |
| 2023-09-12 | 25.63 | $25.75 | 310740 |
| 2023-09-11 | 25.62 | $25.90 | 367980 |
| 2023-09-08 | 25.57 | $26.00 | 216075 |
| 2023-09-07 | 25.47 | $25.95 | 285734 |
| 2023-09-06 | 25.38 | $26.00 | 189995 |
| 2023-09-05 | 25.25 | $25.95 | 319600 |
| 2023-09-01 | 25.11 | $25.95 | 252940 |
| 2023-08-31 | 24.95 | $25.30 | 305628 |
| 2023-08-30 | 24.98 | $25.15 | 255436 |
| 2023-08-29 | 25.06 | $25.10 | 456703 |
| 2023-08-28 | 25.18 | $25.05 | 669200 |
| 2023-08-25 | 25.36 | $25.20 | 221265 |
| 2023-08-24 | 25.53 | $25.25 | 229146 |
| 2023-08-23 | 25.74 | $25.60 | 215468 |
| 2023-08-22 | 25.88 | $25.35 | 184461 |
| 2023-08-21 | 26.13 | $25.65 | 657476 |
| 2023-08-18 | 26.35 | $25.55 | 276960 |
| 2023-08-17 | 26.65 | $25.45 | 811750 |
| 2023-08-16 | 27.05 | $25.70 | 605340 |
| 2023-08-15 | 27.45 | $26.85 | 512540 |
| 2023-08-14 | 27.57 | $27.10 | 532460 |
| 2023-08-11 | 27.63 | $26.90 | 288040 |
| 2023-08-10 | 27.76 | $26.90 | 400840 |
| 2023-08-09 | 27.90 | $27.25 | 336560 |
| 2023-08-08 | 27.95 | $27.25 | 517780 |
| 2023-08-07 | 28.00 | $27.70 | 489680 |
| 2023-08-04 | 27.90 | $28.25 | 512847 |
| 2023-08-03 | 27.59 | $27.50 | 254101 |
| 2023-08-02 | 27.44 | $27.20 | 262180 |
| 2023-08-01 | 27.34 | $27.25 | 300080 |
| 2023-07-31 | 27.19 | $26.90 | 391337 |
| 2023-07-28 | 27.11 | $27.15 | 315241 |
| 2023-07-27 | 26.92 | $26.85 | 201543 |
| 2023-07-26 | 26.76 | $27.15 | 343380 |
| 2023-07-25 | 26.47 | $26.90 | 388160 |
| 2023-07-24 | 26.18 | $26.60 | 367659 |
| 2023-07-21 | 25.92 | $26.30 | 631566 |
| 2023-07-20 | 25.68 | $26.30 | 388604 |
| 2023-07-19 | 25.39 | $26.05 | 767560 |
| 2023-07-18 | 25.11 | $25.20 | 215326 |
| 2023-07-17 | 25.04 | $25.20 | 260959 |
| 2023-07-14 | 24.95 | $25.15 | 227365 |
| 2023-07-13 | 24.85 | $25.60 | 517084 |
| 2023-07-12 | 24.59 | $25.30 | 379605 |
| 2023-07-11 | 24.37 | $24.90 | 537867 |
| 2023-07-10 | 24.23 | $24.60 | 405130 |
| 2023-07-07 | 24.16 | $24.25 | 301630 |
| 2023-07-06 | 24.18 | $24.30 | 380133 |
| 2023-07-05 | 24.21 | $24.40 | 786243 |
| 2023-07-03 | 24.21 | $24.45 | 312708 |
| 2023-06-30 | 24.21 | $24.20 | 405603 |
| 2023-06-29 | 24.29 | $24.35 | 375240 |
| 2023-06-28 | 24.34 | $24.90 | 664020 |
| 2023-06-27 | 24.24 | $24.65 | 396448 |
| 2023-06-26 | 24.20 | $24.05 | 210800 |
| 2023-06-23 | 24.36 | $24.00 | 382388 |
| 2023-06-22 | 24.56 | $24.25 | 227147 |
| 2023-06-21 | 24.74 | $24.25 | 295620 |
| 2023-06-20 | 24.97 | $24.55 | 421179 |
| 2023-06-16 | 25.15 | $24.75 | 391500 |
| 2023-06-15 | 25.31 | $24.90 | 495625 |
| 2023-06-14 | 25.46 | $25.15 | 431160 |
| 2023-06-13 | 25.57 | $25.45 | 333242 |
| 2023-06-12 | 25.61 | $25.50 | 281882 |
| 2023-06-09 | 25.64 | $25.55 | 225837 |
| 2023-06-08 | 25.66 | $25.75 | 233758 |
| 2023-06-07 | 25.62 | $25.75 | 310889 |
| 2023-06-06 | 25.57 | $25.95 | 197780 |
| 2023-06-05 | 25.45 | $25.65 | 139140 |
| 2023-06-02 | 25.39 | $25.65 | 188729 |
| 2023-06-01 | 25.33 | $25.50 | 281340 |
| 2023-05-31 | 25.31 | $25.25 | 350040 |
| 2023-05-30 | 25.36 | $25.30 | 247360 |
| 2023-05-26 | 25.41 | $25.30 | 198388 |
| 2023-05-25 | 25.48 | $25.20 | 318740 |
| 2023-05-24 | 25.59 | $25.15 | 362280 |
| 2023-05-23 | 25.74 | $25.25 | 264205 |
| 2023-05-22 | 25.90 | $25.55 | 310357 |
| 2023-05-19 | 26.00 | $25.70 | 203529 |
| 2023-05-18 | 26.06 | $26.00 | 193429 |
| 2023-05-17 | 26.05 | $26.25 | 297647 |
| 2023-05-16 | 25.96 | $25.85 | 177146 |
| 2023-05-15 | 25.96 | $26.05 | 399103 |
| 2023-05-12 | 25.91 | $25.95 | 124587 |
| 2023-05-11 | 25.88 | $26.05 | 150160 |
| 2023-05-10 | 25.81 | $26.00 | 110680 |
| 2023-05-09 | 25.73 | $25.95 | 173820 |
| 2023-05-08 | 25.66 | $25.95 | 153010 |
| 2023-05-05 | 25.58 | $25.70 | 111600 |
| 2023-05-04 | 25.56 | $25.40 | 130763 |
| 2023-05-03 | 25.63 | $25.35 | 169128 |
| 2023-05-02 | 25.74 | $25.70 | 205560 |
| 2023-05-01 | 25.76 | $25.85 | 144850 |
| 2023-04-28 | 25.74 | $26.00 | 108392 |
| 2023-04-27 | 25.67 | $25.65 | 89270 |
| 2023-04-26 | 25.70 | $25.25 | 198222 |
| 2023-04-25 | 25.86 | $25.55 | 168540 |
| 2023-04-24 | 25.97 | $25.95 | 121623 |
| 2023-04-21 | 25.98 | $26.05 | 113685 |
| 2023-04-20 | 25.96 | $25.70 | 110010 |
| 2023-04-19 | 26.04 | $26.10 | 111732 |
| 2023-04-18 | 26.02 | $25.95 | 93319 |
| 2023-04-17 | 26.05 | $25.85 | 177237 |
| 2023-04-14 | 26.11 | $25.80 | 255968 |
| 2023-04-13 | 26.21 | $26.30 | 188485 |
| 2023-04-12 | 26.17 | $26.45 | 230480 |
| 2023-04-11 | 26.07 | $26.60 | 235965 |
| 2023-04-10 | 25.91 | $26.55 | 256983 |
| 2023-04-06 | 25.74 | $26.10 | 176420 |
| 2023-04-05 | 25.67 | $26.30 | 135512 |
| 2023-04-04 | 25.53 | $26.05 | 203440 |
| 2023-04-03 | 25.45 | $26.05 | 309147 |
| 2023-03-31 | 25.37 | $26.15 | 260796 |
| 2023-03-30 | 25.24 | $26.15 | 123080 |
| 2023-03-29 | 25.09 | $25.95 | 123220 |
| 2023-03-28 | 25.00 | $25.90 | 95185 |
| 2023-03-27 | 24.91 | $25.50 | 126448 |
| 2023-03-24 | 24.94 | $25.60 | 118634 |
| 2023-03-23 | 24.97 | $25.20 | 200004 |
| 2023-03-22 | 25.14 | $25.50 | 222004 |
| 2023-03-21 | 25.28 | $25.65 | 171335 |
| 2023-03-20 | 25.42 | $25.85 | 223102 |
| 2023-03-17 | 25.55 | $25.30 | 173540 |
| 2023-03-16 | 25.90 | $25.90 | 163919 |
| 2023-03-15 | 26.14 | $25.70 | 343520 |
| 2023-03-14 | 26.52 | $26.55 | 199023 |
| 2023-03-13 | 26.73 | $25.65 | 486532 |
| 2023-03-10 | 27.29 | $26.00 | 323080 |
| 2023-03-09 | 27.86 | $27.00 | 411600 |
| 2023-03-08 | 28.25 | $28.15 | 171420 |
| 2023-03-07 | 28.36 | $28.00 | 487202 |
| 2023-03-06 | 28.55 | $29.15 | 171549 |
| 2023-03-03 | 28.42 | $29.10 | 187582 |
| 2023-03-02 | 28.28 | $29.00 | 110792 |
| 2023-03-01 | 28.15 | $28.50 | 144154 |
| 2023-02-28 | 28.15 | $28.15 | 193191 |
| 2023-02-27 | 28.27 | $28.10 | 212083 |
| 2023-02-24 | 28.44 | $28.10 | 125607 |
| 2023-02-23 | 28.64 | $28.10 | 135301 |
| 2023-02-22 | 28.90 | $28.30 | 156812 |
| 2023-02-21 | 29.15 | $28.05 | 299324 |
| 2023-02-17 | 29.53 | $28.75 | 150706 |
| 2023-02-16 | 29.77 | $29.05 | 154260 |
| 2023-02-15 | 29.96 | $29.15 | 167010 |
| 2023-02-14 | 30.15 | $29.20 | 233026 |
| 2023-02-13 | 30.36 | $29.30 | 233727 |
| 2023-02-10 | 30.57 | $30.05 | 258120 |
| 2023-02-09 | 30.58 | $29.90 | 196698 |
| 2023-02-08 | 30.62 | $29.60 | 201483 |
| 2023-02-07 | 30.75 | $29.95 | 302945 |
| 2023-02-06 | 30.78 | $30.65 | 168068 |
| 2023-02-03 | 30.57 | $31.05 | 200160 |
| 2023-02-02 | 30.17 | $30.60 | 276600 |
| 2023-02-01 | 29.82 | $29.90 | 315540 |
| 2023-01-31 | 29.59 | $29.20 | 174900 |
| 2023-01-30 | 29.51 | $29.00 | 191882 |
| 2023-01-27 | 29.47 | $29.05 | 212347 |
| 2023-01-26 | 29.38 | $29.05 | 166354 |
| 2023-01-25 | 29.26 | $28.85 | 149331 |
| 2023-01-24 | 29.15 | $29.30 | 207340 |
| 2023-01-23 | 28.87 | $28.80 | 143840 |
| 2023-01-20 | 28.66 | $28.45 | 183380 |
| 2023-01-19 | 28.51 | $27.95 | 105529 |
| 2023-01-18 | 28.46 | $28.00 | 151047 |
| 2023-01-17 | 28.37 | $28.15 | 198381 |
| 2023-01-13 | 28.20 | $28.85 | 227558 |
| 2023-01-12 | 27.75 | $28.65 | 278909 |
| 2023-01-11 | 27.26 | $28.30 | 228043 |
| 2023-01-10 | 26.76 | $27.90 | 212984 |
| 2023-01-09 | 26.26 | $27.25 | 209086 |
| 2023-01-06 | 25.86 | $26.40 | 191364 |
| 2023-01-05 | 25.63 | $25.95 | 129849 |
| 2023-01-04 | 25.50 | $26.10 | 168325 |
| 2023-01-03 | 25.29 | $25.85 | 183116 |
| 2022-12-30 | 25.11 | $25.35 | 208420 |
| 2022-12-29 | 25.06 | $25.40 | 228480 |
| 2022-12-28 | 24.98 | $25.55 | 284860 |
| 2022-12-27 | 24.85 | $24.85 | 264480 |
| 2022-12-23 | 24.91 | $25.35 | 192860 |
| 2022-12-22 | 24.83 | $24.85 | 150094 |
| 2022-12-21 | 24.89 | $24.95 | 321400 |
| 2022-12-20 | 24.95 | $24.70 | 350584 |
| 2022-12-19 | 25.10 | $24.95 | 299221 |
| 2022-12-16 | 25.21 | $25.00 | 417808 |
| 2022-12-15 | 25.33 | $25.20 | 228290 |
| 2022-12-14 | 25.42 | $25.60 | 431100 |
| 2022-12-13 | 25.40 | $25.75 | 326600 |
| 2022-12-12 | 25.34 | $25.40 | 189194 |
| 2022-12-09 | 25.39 | $25.25 | 180280 |
| 2022-12-08 | 25.49 | $25.35 | 273604 |
| 2022-12-07 | 25.59 | $25.40 | 270060 |
| 2022-12-06 | 25.70 | $25.65 | 160819 |
| 2022-12-05 | 25.76 | $26.00 | 203136 |
| 2022-12-02 | 25.72 | $25.90 | 178629 |
| 2022-12-01 | 25.72 | $26.00 | 209322 |
| 2022-11-30 | 25.68 | $25.70 | 236380 |
| 2022-11-29 | 25.73 | $25.40 | 145629 |
| 2022-11-28 | 25.89 | $25.50 | 211736 |
| 2022-11-25 | 26.07 | $25.60 | 70808 |
| 2022-11-23 | 26.25 | $25.60 | 130245 |
| 2022-11-22 | 26.47 | $25.55 | 163620 |
| 2022-11-21 | 26.75 | $25.65 | 225300 |
| 2022-11-18 | 27.06 | $25.85 | 136603 |
| 2022-11-17 | 27.37 | $26.05 | 115427 |
| 2022-11-16 | 27.68 | $26.10 | 277380 |
| 2022-11-15 | 28.04 | $27.05 | 443989 |
| 2022-11-14 | 28.15 | $27.85 | 392500 |
| 2022-11-11 | 28.03 | $27.65 | 208092 |
| 2022-11-10 | 27.93 | $28.05 | 463911 |
| 2022-11-09 | 27.67 | $27.40 | 139423 |
| 2022-11-08 | 27.55 | $28.10 | 194609 |
| 2022-11-07 | 27.16 | $27.60 | 229989 |
| 2022-11-04 | 26.85 | $27.15 | 113148 |
| 2022-11-03 | 26.59 | $26.75 | 150881 |
| 2022-11-02 | 26.40 | $26.75 | 182828 |
| 2022-11-01 | 26.17 | $27.30 | 189120 |
| 2022-10-31 | 25.71 | $26.60 | 156463 |
| 2022-10-28 | 25.36 | $26.95 | 190666 |
| 2022-10-27 | 24.84 | $25.80 | 116526 |
| 2022-10-26 | 24.57 | $25.25 | 133210 |
| 2022-10-25 | 24.42 | $25.15 | 222260 |
| 2022-10-24 | 24.29 | $24.75 | 142687 |
| 2022-10-21 | 24.26 | $24.70 | 142947 |
| 2022-10-20 | 24.26 | $24.50 | 138960 |
| 2022-10-19 | 24.34 | $24.50 | 156160 |
| 2022-10-18 | 24.45 | $24.50 | 191027 |
| 2022-10-17 | 24.60 | $24.50 | 233640 |
| 2022-10-14 | 24.79 | $25.10 | 139658 |
| 2022-10-13 | 24.86 | $25.90 | 258720 |
| 2022-10-12 | 24.70 | $25.75 | 255107 |
| 2022-10-11 | 24.57 | $24.80 | 173340 |
| 2022-10-10 | 24.74 | $24.90 | 191783 |
| 2022-10-07 | 24.93 | $25.20 | 182380 |
| 2022-10-06 | 25.09 | $25.50 | 191660 |
| 2022-10-05 | 25.21 | $25.90 | 452120 |
| 2022-10-04 | 25.24 | $27.40 | 199360 |
| 2022-10-03 | 24.84 | $26.30 | 298520 |
| 2022-09-30 | 24.72 | $25.85 | 390460 |
| 2022-09-29 | 24.74 | $24.30 | 214960 |
| 2022-09-28 | 25.29 | $25.70 | 172680 |
| 2022-09-27 | 25.55 | $24.60 | 354780 |
| 2022-09-26 | 26.24 | $24.20 | 328980 |
| 2022-09-23 | 27.22 | $25.60 | 517343 |
| 2022-09-22 | 28.00 | $26.55 | 601328 |
| 2022-09-21 | 28.67 | $28.40 | 128820 |
| 2022-09-20 | 28.90 | $28.40 | 155466 |
| 2022-09-19 | 29.20 | $28.45 | 214640 |
| 2022-09-16 | 29.56 | $28.85 | 235420 |
| 2022-09-15 | 29.87 | $29.40 | 208658 |
| 2022-09-14 | 30.09 | $30.25 | 248440 |
| 2022-09-13 | 30.08 | $29.85 | 242100 |
| 2022-09-12 | 30.21 | $30.50 | 145800 |
| 2022-09-09 | 30.16 | $30.65 | 183987 |
| 2022-09-08 | 30.06 | $30.65 | 174232 |
| 2022-09-07 | 29.94 | $31.45 | 149132 |
| 2022-09-06 | 29.55 | $30.50 | 254889 |
| 2022-09-02 | 29.38 | $29.35 | 228806 |
| 2022-09-01 | 29.55 | $29.05 | 344440 |
| 2022-08-31 | 29.87 | $30.05 | 171425 |
| 2022-08-30 | 29.94 | $30.05 | 291052 |
| 2022-08-29 | 30.05 | $30.00 | 155204 |
| 2022-08-26 | 30.20 | $30.00 | 181866 |
| 2022-08-25 | 30.38 | $30.25 | 176920 |
| 2022-08-24 | 30.54 | $30.20 | 220886 |
| 2022-08-23 | 30.76 | $30.20 | 296948 |
| 2022-08-22 | 31.03 | $30.05 | 297320 |
| 2022-08-19 | 31.40 | $30.55 | 185720 |
| 2022-08-18 | 31.71 | $31.00 | 136380 |
| 2022-08-17 | 31.93 | $31.00 | 209166 |
| 2022-08-16 | 32.20 | $31.25 | 357381 |
| 2022-08-15 | 32.45 | $32.05 | 344540 |
| 2022-08-12 | 32.49 | $31.95 | 226390 |
| 2022-08-11 | 32.57 | $31.90 | 245927 |
| 2022-08-10 | 32.66 | $32.10 | 186060 |
| 2022-08-09 | 32.71 | $31.65 | 124827 |
| 2022-08-08 | 32.90 | $31.95 | 234750 |
| 2022-08-05 | 33.02 | $31.65 | 273140 |
| 2022-08-04 | 33.25 | $32.40 | 191906 |
| 2022-08-03 | 33.27 | $32.85 | 267361 |
| 2022-08-02 | 33.15 | $32.95 | 370842 |
| 2022-08-01 | 32.94 | $33.25 | 267886 |
| 2022-07-29 | 32.58 | $33.35 | 235120 |
| 2022-07-28 | 32.09 | $32.75 | 184360 |
| 2022-07-27 | 31.68 | $32.10 | 123987 |
| 2022-07-26 | 31.37 | $31.50 | 95720 |
| 2022-07-25 | 31.17 | $31.20 | 168144 |
| 2022-07-22 | 31.01 | $30.90 | 127400 |
| 2022-07-21 | 30.91 | $30.95 | 161820 |
| 2022-07-20 | 30.77 | $30.40 | 176689 |
| 2022-07-19 | 30.76 | $30.45 | 155358 |
| 2022-07-18 | 30.73 | $30.40 | 294425 |
| 2022-07-15 | 30.70 | $31.35 | 178082 |
| 2022-07-14 | 30.36 | $31.20 | 147108 |
| 2022-07-13 | 30.00 | $31.25 | 209300 |
| 2022-07-12 | 29.53 | $31.00 | 294225 |
| 2022-07-11 | 29.05 | $31.05 | 274516 |
| 2022-07-08 | 28.45 | $30.25 | 201560 |
| 2022-07-07 | 27.99 | $29.75 | 240086 |
| 2022-07-06 | 27.59 | $28.25 | 271798 |
| 2022-07-05 | 27.61 | $28.45 | 224569 |
| 2022-07-01 | 27.59 | $28.50 | 330144 |
| 2022-06-30 | 27.56 | $28.40 | 210681 |
| 2022-06-29 | 27.59 | $28.25 | 147725 |
| 2022-06-28 | 27.70 | $28.25 | 243269 |
| 2022-06-27 | 27.85 | $28.30 | 221160 |
| 2022-06-24 | 28.05 | $28.45 | 218520 |
| 2022-06-23 | 28.27 | $28.10 | 140140 |
| 2022-06-22 | 28.68 | $27.95 | 142118 |
| 2022-06-21 | 29.25 | $27.75 | 345400 |
| 2022-06-17 | 30.02 | $28.60 | 183916 |
| 2022-06-16 | 30.72 | $28.45 | 730267 |
| 2022-06-15 | 31.63 | $30.20 | 262480 |
| 2022-06-14 | 32.19 | $30.65 | 235700 |
| 2022-06-13 | 32.74 | $30.60 | 445105 |
| 2022-06-10 | 33.42 | $32.75 | 221775 |
| 2022-06-09 | 33.58 | $33.00 | 218558 |
| 2022-06-08 | 33.68 | $33.40 | 234100 |
| 2022-06-07 | 33.68 | $33.95 | 334202 |
| 2022-06-06 | 33.50 | $33.90 | 118527 |
| 2022-06-03 | 33.30 | $33.75 | 113864 |
| 2022-06-02 | 33.09 | $34.00 | 194129 |
| 2022-06-01 | 32.76 | $33.35 | 225430 |
| 2022-05-31 | 32.57 | $33.75 | 204219 |
| 2022-05-27 | 32.21 | $33.45 | 224634 |
| 2022-05-26 | 31.88 | $32.40 | 220006 |
| 2022-05-25 | 31.81 | $32.35 | 135900 |
| 2022-05-24 | 31.76 | $31.85 | 127500 |
| 2022-05-23 | 31.86 | $32.45 | 165361 |
| 2022-05-20 | 31.82 | $31.55 | 214500 |
| 2022-05-19 | 32.05 | $32.05 | 156231 |
| 2022-05-18 | 32.20 | $32.30 | 196749 |
| 2022-05-17 | 32.31 | $32.80 | 182900 |
| 2022-05-16 | 32.30 | $32.20 | 232060 |
| 2022-05-13 | 32.49 | $32.50 | 365740 |
| 2022-05-12 | 32.63 | $31.75 | 538420 |
| 2022-05-11 | 33.06 | $32.95 | 200450 |
| 2022-05-10 | 33.22 | $33.05 | 223807 |
| 2022-05-09 | 33.38 | $33.20 | 328522 |
| 2022-05-06 | 33.55 | $34.25 | 249160 |
| 2022-05-05 | 33.42 | $33.60 | 236500 |
| 2022-05-04 | 33.49 | $33.70 | 279960 |
| 2022-05-03 | 33.55 | $32.75 | 334920 |
| 2022-05-02 | 33.93 | $33.00 | 556823 |
| 2022-04-29 | 34.33 | $34.20 | 170040 |
| 2022-04-28 | 34.44 | $34.30 | 208204 |
| 2022-04-27 | 34.55 | $34.15 | 253850 |
| 2022-04-26 | 34.74 | $33.60 | 376360 |
| 2022-04-25 | 35.15 | $34.80 | 245800 |
| 2022-04-22 | 35.27 | $34.90 | 299520 |
| 2022-04-21 | 35.39 | $35.45 | 226500 |
| 2022-04-20 | 35.36 | $35.90 | 200520 |
| 2022-04-19 | 35.19 | $35.05 | 143870 |
| 2022-04-18 | 35.25 | $34.80 | 262800 |
| 2022-04-14 | 35.41 | $34.85 | 309380 |
| 2022-04-13 | 35.59 | $35.20 | 277165 |
| 2022-04-12 | 35.70 | $35.70 | 369060 |
| 2022-04-11 | 35.68 | $35.85 | 336260 |
| 2022-04-08 | 35.60 | $35.70 | 183320 |
| 2022-04-07 | 35.56 | $35.85 | 236436 |
| 2022-04-06 | 35.47 | $36.30 | 605538 |
| 2022-04-05 | 35.21 | $35.70 | 294900 |
| 2022-04-04 | 35.10 | $35.60 | 315926 |
| 2022-04-01 | 35.01 | $35.60 | 368171 |
| 2022-03-31 | 34.90 | $36.20 | 309100 |
| 2022-03-30 | 34.58 | $35.05 | 272069 |
| 2022-03-29 | 34.58 | $35.05 | 423480 |
| 2022-03-28 | 34.59 | $35.00 | 271320 |
| 2022-03-25 | 34.63 | $35.05 | 329340 |
| 2022-03-24 | 34.68 | $35.15 | 202985 |
| 2022-03-23 | 34.73 | $35.20 | 261149 |
| 2022-03-22 | 34.79 | $35.00 | 368129 |
| 2022-03-21 | 34.94 | $35.15 | 400363 |
| 2022-03-18 | 35.09 | $35.45 | 362764 |
| 2022-03-17 | 35.20 | $35.50 | 459260 |
| 2022-03-16 | 35.34 | $35.45 | 379760 |
| 2022-03-15 | 35.55 | $35.25 | 402903 |
| 2022-03-14 | 35.87 | $35.60 | 346637 |
| 2022-03-11 | 36.18 | $36.05 | 246980 |
| 2022-03-10 | 36.43 | $36.35 | 274740 |
| 2022-03-09 | 36.65 | $36.80 | 210580 |
| 2022-03-08 | 36.79 | $36.60 | 434801 |
| 2022-03-07 | 37.04 | $36.35 | 549149 |
| 2022-03-04 | 37.43 | $38.25 | 269345 |
| 2022-03-03 | 37.32 | $39.00 | 201140 |
| 2022-03-02 | 36.97 | $38.65 | 328468 |
| 2022-03-01 | 36.66 | $36.90 | 346482 |
| 2022-02-28 | 36.86 | $36.95 | 364051 |
| 2022-02-25 | 37.10 | $36.85 | 316247 |
| 2022-02-24 | 37.45 | $37.00 | 622902 |
| 2022-02-23 | 37.85 | $37.25 | 252040 |
| 2022-02-22 | 38.26 | $37.55 | 612927 |
| 2022-02-18 | 38.68 | $38.35 | 249999 |
| 2022-02-17 | 38.96 | $38.25 | 299883 |
| 2022-02-16 | 39.33 | $38.75 | 177505 |
| 2022-02-15 | 39.63 | $38.85 | 288322 |
| 2022-02-14 | 39.97 | $38.50 | 363380 |
| 2022-02-11 | 40.50 | $39.10 | 663200 |
| 2022-02-10 | 40.96 | $40.20 | 403560 |
| 2022-02-09 | 41.16 | $40.55 | 307824 |
| 2022-02-08 | 41.28 | $40.65 | 226568 |
| 2022-02-07 | 41.40 | $41.05 | 257740 |
| 2022-02-04 | 41.41 | $41.25 | 163630 |
| 2022-02-03 | 41.35 | $41.10 | 170123 |
| 2022-02-02 | 41.31 | $41.95 | 230046 |
| 2022-02-01 | 40.98 | $41.60 | 217043 |
| 2022-01-31 | 40.69 | $41.40 | 388840 |
| 2022-01-28 | 40.39 | $40.30 | 306986 |
| 2022-01-27 | 40.37 | $39.95 | 250268 |
| 2022-01-26 | 40.45 | $39.80 | 217629 |
| 2022-01-25 | 40.59 | $40.15 | 371900 |
| 2022-01-24 | 40.64 | $38.90 | 811771 |
| 2022-01-21 | 41.09 | $40.00 | 545589 |
| 2022-01-20 | 41.27 | $41.05 | 254923 |
| 2022-01-19 | 41.16 | $40.70 | 201430 |
| 2022-01-18 | 41.11 | $40.45 | 259742 |
| 2022-01-14 | 41.12 | $40.25 | 259800 |
| 2022-01-13 | 41.18 | $40.50 | 219100 |
| 2022-01-12 | 41.15 | $41.65 | 356247 |
| 2022-01-11 | 40.75 | $41.70 | 276562 |
| 2022-01-10 | 40.22 | $41.10 | 289783 |
| 2022-01-07 | 39.75 | $40.75 | 220564 |
| 2022-01-06 | 39.29 | $40.30 | 213317 |
| 2022-01-05 | 38.86 | $39.80 | 233720 |
| 2022-01-04 | 38.49 | $39.80 | 360543 |
| 2022-01-03 | 38.04 | $40.35 | 538551 |
| 2021-12-31 | 37.33 | $38.55 | 277307 |
| 2021-12-30 | 37.03 | $37.45 | 210830 |
| 2021-12-29 | 37.02 | $37.25 | 193967 |
| 2021-12-28 | 37.08 | $37.60 | 320671 |
| 2021-12-27 | 37.06 | $37.75 | 335300 |
| 2021-12-23 | 37.00 | $38.15 | 345548 |
| 2021-12-22 | 36.81 | $37.80 | 389306 |
| 2021-12-21 | 36.71 | $37.25 | 408440 |
| 2021-12-20 | 36.77 | $36.75 | 529740 |
| 2021-12-17 | 37.02 | $37.25 | 430101 |
| 2021-12-16 | 37.19 | $36.40 | 258820 |
| 2021-12-15 | 37.67 | $37.10 | 305683 |
| 2021-12-14 | 38.05 | $37.55 | 256200 |
| 2021-12-13 | 38.38 | $37.85 | 251260 |
| 2021-12-10 | 38.69 | $38.50 | 252720 |
| 2021-12-09 | 38.88 | $38.55 | 208600 |
| 2021-12-08 | 39.10 | $38.55 | 206660 |
| 2021-12-07 | 39.37 | $39.05 | 243660 |
| 2021-12-06 | 39.54 | $39.10 | 353000 |
| 2021-12-03 | 39.74 | $40.20 | 226730 |
| 2021-12-02 | 39.63 | $40.70 | 234809 |
| 2021-12-01 | 39.35 | $40.10 | 544930 |
| 2021-11-30 | 39.20 | $38.75 | 401621 |
| 2021-11-29 | 39.44 | $39.20 | 307891 |
| 2021-11-26 | 39.60 | $39.10 | 385220 |
| 2021-11-24 | 39.83 | $40.10 | 143860 |
| 2021-11-23 | 39.79 | $39.70 | 193125 |
| 2021-11-22 | 39.87 | $39.45 | 293919 |
| 2021-11-19 | 40.04 | $39.25 | 163181 |
| 2021-11-18 | 40.32 | $39.35 | 272863 |
| 2021-11-17 | 40.62 | $39.70 | 207600 |
| 2021-11-16 | 40.86 | $39.95 | 233900 |
| 2021-11-15 | 41.08 | $40.25 | 346560 |
| 2021-11-12 | 41.23 | $40.40 | 224430 |
| 2021-11-11 | 41.36 | $40.35 | 165743 |
| 2021-11-10 | 41.51 | $40.70 | 230960 |
| 2021-11-09 | 41.58 | $40.55 | 237100 |
| 2021-11-08 | 41.68 | $41.00 | 246060 |
| 2021-11-05 | 41.65 | $41.05 | 193000 |
| 2021-11-04 | 41.57 | $41.00 | 246252 |
| 2021-11-03 | 41.47 | $42.05 | 212080 |
| 2021-11-02 | 41.00 | $42.10 | 225171 |
| 2021-11-01 | 40.38 | $41.15 | 287720 |
| 2021-10-29 | 39.91 | $40.00 | 296120 |
| 2021-10-28 | 39.69 | $39.70 | 126925 |
| 2021-10-27 | 39.50 | $38.95 | 175605 |
| 2021-10-26 | 39.49 | $39.35 | 186720 |
| 2021-10-25 | 39.34 | $39.25 | 140540 |
| 2021-10-22 | 39.17 | $38.80 | 122460 |
| 2021-10-21 | 39.10 | $39.10 | 169387 |
| 2021-10-20 | 38.89 | $39.00 | 139743 |
| 2021-10-19 | 38.66 | $38.60 | 115067 |
| 2021-10-18 | 38.50 | $38.25 | 118179 |
| 2021-10-15 | 38.39 | $38.25 | 115489 |
| 2021-10-14 | 38.25 | $38.20 | 144190 |
| 2021-10-13 | 38.08 | $38.55 | 300926 |
| 2021-10-12 | 37.75 | $38.25 | 217444 |
| 2021-10-11 | 37.43 | $37.80 | 164260 |
| 2021-10-08 | 37.17 | $37.65 | 151566 |
| 2021-10-07 | 36.90 | $37.35 | 189243 |
| 2021-10-06 | 36.66 | $37.10 | 127220 |
| 2021-10-05 | 36.44 | $36.75 | 195286 |
| 2021-10-04 | 36.28 | $37.30 | 381440 |
| 2021-10-01 | 35.91 | $36.65 | 284780 |
| 2021-09-30 | 35.66 | $36.05 | 192875 |
| 2021-09-29 | 35.55 | $35.55 | 111818 |
| 2021-09-28 | 35.57 | $35.55 | 209202 |
| 2021-09-27 | 35.60 | $35.55 | 169315 |
| 2021-09-24 | 35.64 | $35.45 | 113280 |
| 2021-09-23 | 35.73 | $35.60 | 185086 |
| 2021-09-22 | 35.78 | $35.70 | 156139 |
| 2021-09-21 | 35.82 | $36.05 | 129479 |
| 2021-09-20 | 35.75 | $35.60 | 314017 |
| 2021-09-17 | 35.82 | $35.75 | 94388 |
| 2021-09-16 | 35.85 | $35.55 | 101480 |
| 2021-09-15 | 35.96 | $35.80 | 133527 |
| 2021-09-14 | 36.01 | $35.95 | 259100 |
| 2021-09-13 | 36.03 | $35.90 | 221621 |
| 2021-09-10 | 36.06 | $35.70 | 189060 |
| 2021-09-09 | 36.17 | $35.90 | 196396 |
| 2021-09-08 | 36.24 | $36.00 | 416300 |
| 2021-09-07 | 36.28 | $36.90 | 193839 |
| 2021-09-03 | 36.05 | $36.95 | 135142 |
| 2021-09-02 | 35.76 | $36.55 | 229100 |
| 2021-09-01 | 35.53 | $36.10 | 171160 |
| 2021-08-31 | 35.40 | $35.40 | 176891 |
| 2021-08-30 | 35.47 | $35.45 | 204155 |
| 2021-08-27 | 35.54 | $35.85 | 266323 |
| 2021-08-26 | 35.51 | $35.70 | 255851 |
| 2021-08-25 | 35.52 | $35.70 | 146251 |
| 2021-08-24 | 35.54 | $35.55 | 185149 |
| 2021-08-23 | 35.61 | $35.35 | 218903 |
| 2021-08-20 | 35.78 | $35.25 | 118671 |
| 2021-08-19 | 36.01 | $35.30 | 313840 |
| 2021-08-18 | 36.29 | $35.75 | 137640 |
| 2021-08-17 | 36.48 | $36.20 | 134180 |
| 2021-08-16 | 36.58 | $36.00 | 189111 |
| 2021-08-13 | 36.76 | $36.40 | 222820 |
| 2021-08-12 | 36.86 | $36.70 | 144060 |
| 2021-08-11 | 36.87 | $36.65 | 192760 |
| 2021-08-10 | 36.91 | $37.05 | 188560 |
| 2021-08-09 | 36.83 | $37.85 | 273500 |
| 2021-08-06 | 36.47 | $37.10 | 150120 |
| 2021-08-05 | 36.28 | $37.25 | 233060 |
| 2021-08-04 | 36.00 | $36.50 | 192480 |
| 2021-08-03 | 35.89 | $36.60 | 146447 |
| 2021-08-02 | 35.75 | $36.55 | 229388 |
| 2021-07-30 | 35.59 | $35.70 | 114182 |
| 2021-07-29 | 35.67 | $35.50 | 109660 |
| 2021-07-28 | 35.85 | $35.45 | 154458 |
| 2021-07-27 | 36.08 | $34.85 | 347620 |
| 2021-07-26 | 36.56 | $36.10 | 215460 |
| 2021-07-23 | 36.76 | $36.55 | 103066 |
| 2021-07-22 | 36.86 | $36.85 | 114086 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.10
2026-07-20
Close Price
$8.85
Vol: 707137
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.62
Average
46.38
Maximum
77.53
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 43.10 | $8.85 | 707137 |
| 2026-07-17 | 41.05 | $8.77 | 1.4M |
| 2026-07-16 | 45.86 | $9.00 | 1.5M |
| 2026-07-15 | 46.54 | $9.03 | 1.0M |
| 2026-07-14 | 48.82 | $9.13 | 794500 |
| 2026-07-13 | 50.22 | $9.19 | 739946 |
| 2026-07-10 | 48.82 | $9.13 | 474000 |
| 2026-07-09 | 47.42 | $9.07 | 467400 |
| 2026-07-08 | 47.63 | $9.08 | 815735 |
| 2026-07-07 | 44.17 | $8.93 | 739812 |
| 2026-07-06 | 44.54 | $8.95 | 536505 |
| 2026-07-02 | 41.24 | $8.81 | 804341 |
| 2026-07-01 | 41.00 | $8.80 | 1.4M |
| 2026-06-30 | 40.08 | $8.76 | 685113 |
| 2026-06-29 | 40.84 | $8.81 | 705000 |
| 2026-06-26 | 39.76 | $8.76 | 769700 |
| 2026-06-25 | 33.77 | $8.50 | 820328 |
| 2026-06-24 | 32.29 | $8.44 | 1.3M |
| 2026-06-23 | 29.30 | $8.32 | 1.1M |
| 2026-06-22 | 26.47 | $8.21 | 1.3M |
| 2026-06-18 | 27.52 | $8.32 | 1.7M |
| 2026-06-17 | 27.99 | $8.37 | 3.3M |
| 2026-06-16 | 32.37 | $8.78 | 2.0M |
| 2026-06-15 | 39.54 | $9.28 | 1.1M |
| 2026-06-12 | 33.68 | $9.07 | 882685 |
| 2026-06-11 | 35.72 | $9.20 | 862900 |
| 2026-06-10 | 37.37 | $9.30 | 1.1M |
| 2026-06-09 | 38.38 | $9.36 | 913334 |
| 2026-06-08 | 41.58 | $9.54 | 776100 |
| 2026-06-05 | 43.50 | $9.64 | 1.1M |
| 2026-06-04 | 47.91 | $9.85 | 865666 |
| 2026-06-03 | 48.13 | $9.86 | 662800 |
| 2026-06-02 | 49.21 | $9.91 | 1.4M |
| 2026-06-01 | 50.71 | $9.98 | 927900 |
| 2026-05-29 | 50.71 | $9.98 | 1.2M |
| 2026-05-28 | 50.12 | $9.95 | 878596 |
| 2026-05-27 | 48.96 | $9.89 | 1.3M |
| 2026-05-26 | 47.80 | $9.83 | 750723 |
| 2026-05-22 | 43.77 | $9.63 | 1.5M |
| 2026-05-21 | 44.09 | $9.65 | 855600 |
| 2026-05-20 | 48.34 | $9.90 | 1.3M |
| 2026-05-19 | 45.55 | $9.76 | 1.6M |
| 2026-05-18 | 48.39 | $9.92 | 983600 |
| 2026-05-15 | 49.30 | $9.97 | 1.2M |
| 2026-05-14 | 56.36 | $10.32 | 1.2M |
| 2026-05-13 | 52.48 | $10.11 | 881500 |
| 2026-05-12 | 51.70 | $10.07 | 836606 |
| 2026-05-11 | 52.52 | $10.11 | 768200 |
| 2026-05-08 | 53.93 | $10.18 | 544928 |
| 2026-05-07 | 53.93 | $10.18 | 599070 |
| 2026-05-06 | 51.40 | $10.03 | 825554 |
| 2026-05-05 | 51.94 | $10.06 | 1.2M |
| 2026-05-04 | 53.37 | $10.14 | 921420 |
| 2026-05-01 | 57.70 | $10.37 | 1.1M |
| 2026-04-30 | 58.29 | $10.40 | 1.5M |
| 2026-04-29 | 55.11 | $10.18 | 908083 |
| 2026-04-28 | 53.58 | $10.08 | 910476 |
| 2026-04-27 | 52.82 | $10.03 | 860525 |
| 2026-04-24 | 52.23 | $9.99 | 486125 |
| 2026-04-23 | 50.90 | $9.90 | 693243 |
| 2026-04-22 | 53.24 | $10.05 | 522928 |
| 2026-04-21 | 52.27 | $9.98 | 830202 |
| 2026-04-20 | 54.10 | $10.10 | 1.1M |
| 2026-04-17 | 52.79 | $10.00 | 867338 |
| 2026-04-16 | 53.08 | $10.02 | 1.7M |
| 2026-04-15 | 56.60 | $10.26 | 1.8M |
| 2026-04-14 | 53.42 | $10.00 | 1.1M |
| 2026-04-13 | 50.65 | $9.79 | 724700 |
| 2026-04-10 | 50.11 | $9.75 | 869604 |
| 2026-04-09 | 53.28 | $9.98 | 544228 |
| 2026-04-08 | 51.89 | $9.87 | 613800 |
| 2026-04-07 | 49.84 | $9.71 | 854600 |
| 2026-04-06 | 50.87 | $9.79 | 841920 |
| 2026-04-02 | 51.76 | $9.86 | 1.6M |
| 2026-04-01 | 53.41 | $9.99 | 2.0M |
| 2026-03-31 | 51.02 | $9.78 | 1.6M |
| 2026-03-30 | 46.42 | $9.41 | 1.5M |
| 2026-03-27 | 46.53 | $9.42 | 2.8M |
| 2026-03-26 | 45.78 | $9.36 | 2.0M |
| 2026-03-25 | 43.27 | $9.16 | 1.4M |
| 2026-03-24 | 39.40 | $8.87 | 1.1M |
| 2026-03-23 | 37.16 | $8.71 | 1.1M |
| 2026-03-20 | 37.32 | $8.73 | 2.2M |
| 2026-03-19 | 34.86 | $8.55 | 1.6M |
| 2026-03-18 | 28.97 | $8.15 | 1.7M |
| 2026-03-17 | 29.61 | $8.25 | 1.4M |
| 2026-03-16 | 31.51 | $8.54 | 2.1M |
| 2026-03-13 | 26.23 | $8.20 | 2.1M |
| 2026-03-12 | 28.37 | $8.55 | 1.9M |
| 2026-03-11 | 30.39 | $8.85 | 2.5M |
| 2026-03-10 | 30.53 | $8.87 | 2.4M |
| 2026-03-09 | 23.45 | $8.44 | 1.5M |
| 2026-03-06 | 23.45 | $8.44 | 1.6M |
| 2026-03-05 | 23.86 | $8.52 | 1.8M |
| 2026-03-04 | 19.53 | $8.26 | 2.4M |
| 2026-03-03 | 20.60 | $8.51 | 1.5M |
| 2026-03-02 | 19.59 | $8.45 | 2.9M |
| 2026-02-27 | 18.62 | $8.39 | 2.7M |
| 2026-02-26 | 19.13 | $8.53 | 4.1M |
| 2026-02-25 | 20.81 | $8.96 | 2.4M |
| 2026-02-24 | 20.89 | $8.98 | 1.4M |
| 2026-02-23 | 21.13 | $9.04 | 1.7M |
| 2026-02-20 | 21.71 | $9.19 | 1.7M |
| 2026-02-19 | 21.98 | $9.26 | 2.3M |
| 2026-02-18 | 22.05 | $9.28 | 2.2M |
| 2026-02-17 | 21.04 | $9.20 | 6.1M |
| 2026-02-13 | 23.25 | $9.82 | 2.9M |
| 2026-02-12 | 27.03 | $10.69 | 1.6M |
| 2026-02-11 | 26.64 | $10.66 | 1.6M |
| 2026-02-10 | 22.43 | $10.34 | 3.5M |
| 2026-02-09 | 25.18 | $10.98 | 1.4M |
| 2026-02-06 | 25.79 | $11.11 | 1.9M |
| 2026-02-05 | 23.90 | $10.97 | 2.2M |
| 2026-02-04 | 25.58 | $11.35 | 2.3M |
| 2026-02-03 | 21.74 | $11.07 | 4.3M |
| 2026-02-02 | 23.03 | $11.39 | 5.0M |
| 2026-01-30 | 26.42 | $12.12 | 8.2M |
| 2026-01-29 | 44.82 | $14.26 | 884932 |
| 2026-01-28 | 41.95 | $14.10 | 601949 |
| 2026-01-27 | 40.47 | $14.02 | 1.4M |
| 2026-01-26 | 48.15 | $14.55 | 814312 |
| 2026-01-23 | 50.92 | $14.71 | 616702 |
| 2026-01-22 | 50.24 | $14.67 | 722906 |
| 2026-01-21 | 48.72 | $14.58 | 859000 |
| 2026-01-20 | 47.37 | $14.50 | 1.3M |
| 2026-01-16 | 50.04 | $14.67 | 1.1M |
| 2026-01-15 | 54.32 | $14.92 | 2.5M |
| 2026-01-14 | 53.56 | $14.87 | 1.3M |
| 2026-01-13 | 51.90 | $14.76 | 1.5M |
| 2026-01-12 | 51.75 | $14.75 | 958148 |
| 2026-01-09 | 50.88 | $14.69 | 805983 |
| 2026-01-08 | 51.03 | $14.70 | 556900 |
| 2026-01-07 | 51.59 | $14.74 | 1.1M |
| 2026-01-06 | 54.57 | $14.95 | 936801 |
| 2026-01-05 | 57.59 | $15.15 | 894400 |
| 2026-01-02 | 56.44 | $15.05 | 1.6M |
| 2025-12-31 | 51.34 | $14.64 | 2.3M |
| 2025-12-30 | 50.67 | $14.59 | 1.8M |
| 2025-12-29 | 47.07 | $14.33 | 1.2M |
| 2025-12-26 | 46.64 | $14.30 | 1.2M |
| 2025-12-24 | 45.95 | $14.25 | 890900 |
| 2025-12-23 | 42.42 | $14.00 | 1.7M |
| 2025-12-22 | 41.10 | $13.91 | 1.6M |
| 2025-12-19 | 41.30 | $13.93 | 866330 |
| 2025-12-18 | 38.61 | $13.74 | 1.1M |
| 2025-12-17 | 38.18 | $13.71 | 1.4M |
| 2025-12-16 | 39.93 | $13.91 | 1.7M |
| 2025-12-15 | 36.18 | $13.64 | 1.5M |
| 2025-12-12 | 37.50 | $13.80 | 969544 |
| 2025-12-11 | 38.58 | $13.93 | 1.6M |
| 2025-12-10 | 39.76 | $14.07 | 1.3M |
| 2025-12-09 | 44.15 | $14.55 | 773622 |
| 2025-12-08 | 44.54 | $14.59 | 1.0M |
| 2025-12-05 | 48.18 | $14.95 | 744242 |
| 2025-12-04 | 51.86 | $15.28 | 782606 |
| 2025-12-03 | 51.21 | $15.22 | 569967 |
| 2025-12-02 | 49.50 | $15.06 | 797633 |
| 2025-12-01 | 49.29 | $15.04 | 1.3M |
| 2025-11-28 | 48.78 | $14.99 | 1.2M |
| 2025-11-26 | 46.86 | $14.80 | 983010 |
| 2025-11-25 | 40.48 | $14.23 | 1.2M |
| 2025-11-24 | 36.81 | $13.94 | 1.9M |
| 2025-11-21 | 25.01 | $13.16 | 2.0M |
| 2025-11-20 | 23.09 | $13.05 | 1.8M |
| 2025-11-19 | 23.14 | $13.06 | 2.5M |
| 2025-11-18 | 24.16 | $13.26 | 2.4M |
| 2025-11-17 | 27.11 | $13.78 | 2.2M |
| 2025-11-14 | 29.62 | $14.16 | 1.6M |
| 2025-11-13 | 35.85 | $14.91 | 1.4M |
| 2025-11-12 | 38.29 | $15.15 | 970910 |
| 2025-11-11 | 38.92 | $15.21 | 702920 |
| 2025-11-10 | 36.26 | $15.05 | 848349 |
| 2025-11-07 | 37.03 | $15.13 | 1.1M |
| 2025-11-06 | 36.87 | $15.12 | 842707 |
| 2025-11-05 | 38.15 | $15.26 | 597500 |
| 2025-11-04 | 37.41 | $15.21 | 1.1M |
| 2025-11-03 | 39.00 | $15.39 | 1.1M |
| 2025-10-31 | 40.63 | $15.57 | 1.2M |
| 2025-10-30 | 35.18 | $15.19 | 811400 |
| 2025-10-29 | 35.59 | $15.24 | 878513 |
| 2025-10-28 | 38.38 | $15.57 | 703208 |
| 2025-10-27 | 38.65 | $15.60 | 941846 |
| 2025-10-24 | 36.73 | $15.46 | 997222 |
| 2025-10-23 | 31.82 | $15.12 | 751600 |
| 2025-10-22 | 27.92 | $14.87 | 1.3M |
| 2025-10-21 | 28.22 | $14.92 | 1.7M |
| 2025-10-20 | 25.58 | $14.75 | 3.0M |
| 2025-10-17 | 28.45 | $15.24 | 1.9M |
| 2025-10-16 | 30.72 | $15.58 | 2.2M |
| 2025-10-15 | 34.07 | $16.02 | 2.2M |
| 2025-10-14 | 37.91 | $16.45 | 991600 |
| 2025-10-13 | 39.99 | $16.66 | 792965 |
| 2025-10-10 | 36.68 | $16.45 | 1.3M |
| 2025-10-09 | 39.55 | $16.74 | 685600 |
| 2025-10-08 | 40.27 | $16.81 | 543807 |
| 2025-10-07 | 39.52 | $16.76 | 925200 |
| 2025-10-06 | 38.94 | $16.72 | 1.1M |
| 2025-10-03 | 41.90 | $17.03 | 603100 |
| 2025-10-02 | 44.06 | $17.24 | 630203 |
| 2025-10-01 | 43.00 | $17.16 | 1.1M |
| 2025-09-30 | 39.88 | $16.93 | 1.4M |
| 2025-09-29 | 36.27 | $16.68 | 1.9M |
| 2025-09-26 | 38.37 | $16.92 | 876500 |
| 2025-09-25 | 40.21 | $17.12 | 732694 |
| 2025-09-24 | 41.44 | $17.25 | 625157 |
| 2025-09-23 | 41.63 | $17.27 | 806642 |
| 2025-09-22 | 41.13 | $17.23 | 1.3M |
| 2025-09-19 | 43.34 | $17.48 | 914272 |
| 2025-09-18 | 42.99 | $17.45 | 1.2M |
| 2025-09-17 | 42.76 | $17.43 | 955814 |
| 2025-09-16 | 42.12 | $17.37 | 1.7M |
| 2025-09-15 | 45.02 | $17.73 | 1.6M |
| 2025-09-12 | 44.61 | $17.69 | 1.3M |
| 2025-09-11 | 44.85 | $17.72 | 1.0M |
| 2025-09-10 | 42.95 | $17.52 | 2.0M |
| 2025-09-09 | 37.55 | $16.99 | 3.6M |
| 2025-09-08 | 43.11 | $17.75 | 2.2M |
| 2025-09-05 | 47.03 | $18.20 | 5.0M |
| 2025-09-04 | 48.42 | $18.35 | 4.1M |
| 2025-09-03 | 49.35 | $18.45 | 6.4M |
| 2025-09-02 | 49.35 | $18.45 | 6.0M |
| 2025-08-29 | 52.04 | $18.75 | 7.4M |
| 2025-08-28 | 52.04 | $18.75 | 3.9M |
| 2025-08-27 | 48.21 | $18.30 | 2.2M |
| 2025-08-26 | 49.46 | $18.45 | 5.6M |
| 2025-08-25 | 46.84 | $18.15 | 3.9M |
| 2025-08-22 | 44.10 | $17.85 | 5.1M |
| 2025-08-21 | 39.11 | $17.35 | 3.0M |
| 2025-08-20 | 36.41 | $17.10 | 2.9M |
| 2025-08-19 | 36.72 | $17.15 | 4.4M |
| 2025-08-18 | 36.21 | $17.10 | 4.4M |
| 2025-08-15 | 36.21 | $17.10 | 4.8M |
| 2025-08-14 | 37.58 | $17.35 | 6.1M |
| 2025-08-13 | 39.29 | $17.65 | 8.2M |
| 2025-08-12 | 39.57 | $17.70 | 8.3M |
| 2025-08-11 | 35.12 | $17.20 | 7.8M |
| 2025-08-08 | 29.16 | $16.60 | 1.9M |
| 2025-08-07 | 24.79 | $16.20 | 3.7M |
| 2025-08-06 | 27.18 | $16.80 | 2.1M |
| 2025-08-05 | 28.95 | $17.20 | 1.0M |
| 2025-08-04 | 29.17 | $17.25 | 1.2M |
| 2025-08-01 | 29.61 | $17.35 | 1.3M |
| 2025-07-31 | 31.64 | $17.80 | 1.3M |
| 2025-07-30 | 33.08 | $18.10 | 1.1M |
| 2025-07-29 | 35.37 | $18.55 | 1.0M |
| 2025-07-28 | 34.89 | $18.50 | 1.8M |
| 2025-07-25 | 31.04 | $18.10 | 1.7M |
| 2025-07-24 | 24.10 | $17.45 | 9.2M |
| 2025-07-23 | 26.64 | $18.10 | 8.5M |
| 2025-07-22 | 36.90 | $19.90 | 1.1M |
| 2025-07-21 | 28.96 | $19.35 | 3.4M |
| 2025-07-18 | 32.49 | $19.85 | 1.7M |
| 2025-07-17 | 35.81 | $20.25 | 951924 |
| 2025-07-16 | 40.75 | $20.75 | 1.0M |
| 2025-07-15 | 41.30 | $20.80 | 801263 |
| 2025-07-14 | 41.30 | $20.80 | 937820 |
| 2025-07-11 | 38.34 | $20.60 | 716965 |
| 2025-07-10 | 40.27 | $20.80 | 547922 |
| 2025-07-09 | 38.81 | $20.70 | 637082 |
| 2025-07-08 | 39.73 | $20.80 | 538740 |
| 2025-07-07 | 39.73 | $20.80 | 902789 |
| 2025-07-03 | 41.98 | $21.05 | 654580 |
| 2025-07-02 | 40.70 | $20.95 | 946481 |
| 2025-07-01 | 40.70 | $20.95 | 911240 |
| 2025-06-30 | 41.11 | $21.00 | 1.0M |
| 2025-06-27 | 37.54 | $20.70 | 742086 |
| 2025-06-26 | 33.72 | $20.40 | 821321 |
| 2025-06-25 | 31.73 | $20.25 | 608080 |
| 2025-06-24 | 32.03 | $20.30 | 894321 |
| 2025-06-23 | 28.80 | $20.05 | 1.8M |
| 2025-06-20 | 30.75 | $20.40 | 691001 |
| 2025-06-18 | 31.62 | $20.55 | 1.8M |
| 2025-06-17 | 31.90 | $20.60 | 1.7M |
| 2025-06-16 | 34.26 | $21.00 | 1.6M |
| 2025-06-13 | 40.26 | $21.85 | 1.3M |
| 2025-06-12 | 40.26 | $21.85 | 1.3M |
| 2025-06-11 | 43.49 | $22.25 | 709728 |
| 2025-06-10 | 44.78 | $22.40 | 1.0M |
| 2025-06-09 | 45.63 | $22.50 | 793965 |
| 2025-06-06 | 45.13 | $22.45 | 909320 |
| 2025-06-05 | 43.16 | $22.25 | 887027 |
| 2025-06-04 | 42.18 | $22.15 | 1.0M |
| 2025-06-03 | 42.53 | $22.20 | 1.4M |
| 2025-06-02 | 44.64 | $22.50 | 797500 |
| 2025-05-30 | 45.72 | $22.65 | 1.1M |
| 2025-05-29 | 43.11 | $22.35 | 2.7M |
| 2025-05-28 | 39.41 | $21.95 | 805430 |
| 2025-05-27 | 39.41 | $21.95 | 1.3M |
| 2025-05-23 | 40.60 | $22.15 | 969926 |
| 2025-05-22 | 42.11 | $22.40 | 1.2M |
| 2025-05-21 | 44.63 | $22.80 | 1.6M |
| 2025-05-20 | 49.97 | $23.55 | 873520 |
| 2025-05-19 | 50.35 | $23.60 | 2.5M |
| 2025-05-16 | 56.95 | $24.40 | 868940 |
| 2025-05-15 | 60.73 | $24.80 | 1.0M |
| 2025-05-14 | 59.78 | $24.65 | 1.0M |
| 2025-05-13 | 58.83 | $24.50 | 1.2M |
| 2025-05-12 | 56.56 | $24.15 | 989208 |
| 2025-05-09 | 54.88 | $23.90 | 594505 |
| 2025-05-08 | 53.50 | $23.70 | 751104 |
| 2025-05-07 | 53.50 | $23.70 | 587830 |
| 2025-05-06 | 52.52 | $23.55 | 937585 |
| 2025-05-05 | 51.56 | $23.40 | 964282 |
| 2025-05-02 | 52.92 | $23.60 | 658205 |
| 2025-05-01 | 50.75 | $23.25 | 656744 |
| 2025-04-30 | 50.75 | $23.25 | 1.1M |
| 2025-04-29 | 50.46 | $23.20 | 535561 |
| 2025-04-28 | 49.60 | $23.05 | 550581 |
| 2025-04-25 | 48.47 | $22.85 | 609920 |
| 2025-04-24 | 47.63 | $22.70 | 739100 |
| 2025-04-23 | 45.96 | $22.40 | 628460 |
| 2025-04-22 | 43.09 | $21.90 | 619828 |
| 2025-04-21 | 39.75 | $21.35 | 1.2M |
| 2025-04-17 | 42.10 | $21.90 | 684720 |
| 2025-04-16 | 42.98 | $22.10 | 846849 |
| 2025-04-15 | 45.93 | $22.75 | 1.2M |
| 2025-04-14 | 43.67 | $22.35 | 1.3M |
| 2025-04-11 | 42.52 | $22.15 | 1.1M |
| 2025-04-10 | 41.68 | $22.00 | 1.9M |
| 2025-04-09 | 48.18 | $23.45 | 2.5M |
| 2025-04-08 | 36.89 | $21.70 | 1.7M |
| 2025-04-07 | 35.75 | $21.55 | 2.6M |
| 2025-04-04 | 36.38 | $21.70 | 2.6M |
| 2025-04-03 | 44.79 | $23.40 | 2.0M |
| 2025-04-02 | 53.84 | $24.70 | 4.1M |
| 2025-04-01 | 48.94 | $24.05 | 1.1M |
| 2025-03-31 | 45.11 | $23.60 | 1.1M |
| 2025-03-28 | 41.89 | $23.25 | 627780 |
| 2025-03-27 | 42.23 | $23.30 | 496980 |
| 2025-03-26 | 39.93 | $23.05 | 731527 |
| 2025-03-25 | 41.50 | $23.30 | 602786 |
| 2025-03-24 | 38.76 | $23.00 | 1.4M |
| 2025-03-21 | 37.37 | $22.85 | 1.7M |
| 2025-03-20 | 26.86 | $21.85 | 1.4M |
| 2025-03-19 | 22.53 | $21.50 | 6.4M |
| 2025-03-18 | 26.59 | $22.45 | 2.5M |
| 2025-03-17 | 31.72 | $23.35 | 1.6M |
| 2025-03-14 | 36.15 | $23.95 | 1.4M |
| 2025-03-13 | 35.43 | $23.90 | 1.5M |
| 2025-03-12 | 38.27 | $24.25 | 2.2M |
| 2025-03-11 | 25.27 | $23.45 | 5.7M |
| 2025-03-10 | 41.28 | $25.00 | 1.6M |
| 2025-03-07 | 43.83 | $25.15 | 1.2M |
| 2025-03-06 | 41.54 | $25.05 | 994880 |
| 2025-03-05 | 43.21 | $25.15 | 976280 |
| 2025-03-04 | 42.11 | $25.10 | 1.8M |
| 2025-03-03 | 43.73 | $25.20 | 1.3M |
| 2025-02-28 | 45.39 | $25.30 | 3.1M |
| 2025-02-27 | 41.14 | $25.10 | 1.3M |
| 2025-02-26 | 46.27 | $25.40 | 706102 |
| 2025-02-25 | 45.19 | $25.35 | 888828 |
| 2025-02-24 | 40.65 | $25.15 | 1.9M |
| 2025-02-21 | 42.31 | $25.25 | 1.5M |
| 2025-02-20 | 47.90 | $25.55 | 1.1M |
| 2025-02-19 | 47.90 | $25.55 | 745541 |
| 2025-02-18 | 48.87 | $25.60 | 1.0M |
| 2025-02-14 | 42.19 | $25.30 | 2.1M |
| 2025-02-13 | 51.85 | $25.75 | 1.4M |
| 2025-02-12 | 50.66 | $25.70 | 1.7M |
| 2025-02-11 | 54.50 | $25.85 | 1.2M |
| 2025-02-10 | 54.50 | $25.85 | 1.6M |
| 2025-02-07 | 52.32 | $25.75 | 878420 |
| 2025-02-06 | 52.32 | $25.75 | 876200 |
| 2025-02-05 | 50.17 | $25.65 | 838019 |
| 2025-02-04 | 47.94 | $25.55 | 834107 |
| 2025-02-03 | 45.62 | $25.45 | 1.3M |
| 2025-01-31 | 46.61 | $25.50 | 3.2M |
| 2025-01-30 | 45.49 | $25.45 | 703380 |
| 2025-01-29 | 43.23 | $25.35 | 926440 |
| 2025-01-28 | 45.00 | $25.45 | 606225 |
| 2025-01-27 | 46.82 | $25.55 | 792843 |
| 2025-01-24 | 47.74 | $25.60 | 469640 |
| 2025-01-23 | 44.65 | $25.45 | 509928 |
| 2025-01-22 | 41.35 | $25.30 | 800700 |
| 2025-01-21 | 42.15 | $25.35 | 1.0M |
| 2025-01-17 | 42.93 | $25.40 | 844440 |
| 2025-01-16 | 48.99 | $25.75 | 1.3M |
| 2025-01-15 | 49.95 | $25.80 | 857380 |
| 2025-01-14 | 44.83 | $25.55 | 721500 |
| 2025-01-13 | 41.42 | $25.40 | 804324 |
| 2025-01-10 | 40.25 | $25.35 | 790087 |
| 2025-01-08 | 42.68 | $25.50 | 615560 |
| 2025-01-07 | 42.68 | $25.50 | 813860 |
| 2025-01-06 | 44.29 | $25.60 | 844828 |
| 2025-01-03 | 42.22 | $25.50 | 2.8M |
| 2025-01-02 | 41.18 | $25.45 | 941989 |
| 2024-12-31 | 39.10 | $25.35 | 1.2M |
| 2024-12-30 | 36.98 | $25.25 | 1.5M |
| 2024-12-27 | 41.05 | $25.55 | 843466 |
| 2024-12-26 | 42.53 | $25.65 | 829023 |
| 2024-12-24 | 44.83 | $25.80 | 508389 |
| 2024-12-23 | 39.66 | $25.55 | 1.3M |
| 2024-12-20 | 33.75 | $25.30 | 1.0M |
| 2024-12-19 | 32.49 | $25.25 | 1.2M |
| 2024-12-18 | 32.49 | $25.25 | 1.4M |
| 2024-12-17 | 35.53 | $25.50 | 3.5M |
| 2024-12-16 | 47.30 | $26.20 | 1.6M |
| 2024-12-13 | 47.30 | $26.20 | 1.1M |
| 2024-12-12 | 48.33 | $26.25 | 952283 |
| 2024-12-11 | 48.33 | $26.25 | 606047 |
| 2024-12-10 | 46.21 | $26.15 | 724440 |
| 2024-12-09 | 47.13 | $26.20 | 643740 |
| 2024-12-06 | 48.03 | $26.25 | 607249 |
| 2024-12-05 | 47.07 | $26.20 | 917201 |
| 2024-12-04 | 52.65 | $26.50 | 887841 |
| 2024-12-03 | 47.74 | $26.25 | 758129 |
| 2024-12-02 | 47.74 | $26.25 | 751920 |
| 2024-11-29 | 48.65 | $26.30 | 2.2M |
| 2024-11-27 | 44.64 | $26.10 | 540987 |
| 2024-11-26 | 44.64 | $26.10 | 813819 |
| 2024-11-25 | 44.64 | $26.10 | 813042 |
| 2024-11-22 | 44.64 | $26.10 | 696420 |
| 2024-11-21 | 43.75 | $26.05 | 941061 |
| 2024-11-20 | 44.43 | $26.10 | 689724 |
| 2024-11-19 | 45.79 | $26.20 | 556768 |
| 2024-11-18 | 44.99 | $26.15 | 2.4M |
| 2024-11-15 | 46.28 | $26.25 | 846682 |
| 2024-11-14 | 55.36 | $26.85 | 1.2M |
| 2024-11-13 | 58.06 | $27.00 | 1.1M |
| 2024-11-12 | 54.54 | $26.75 | 1.1M |
| 2024-11-11 | 64.87 | $27.25 | 862763 |
| 2024-11-08 | 64.87 | $27.25 | 640565 |
| 2024-11-07 | 60.10 | $26.90 | 694820 |
| 2024-11-06 | 56.05 | $26.65 | 1.0M |
| 2024-11-05 | 53.35 | $26.50 | 317666 |
| 2024-11-04 | 49.41 | $26.30 | 675494 |
| 2024-11-01 | 50.42 | $26.35 | 438069 |
| 2024-10-31 | 49.44 | $26.30 | 660200 |
| 2024-10-30 | 48.47 | $26.25 | 306940 |
| 2024-10-29 | 46.52 | $26.15 | 397941 |
| 2024-10-28 | 47.37 | $26.20 | 437585 |
| 2024-10-25 | 49.08 | $26.30 | 272800 |
| 2024-10-24 | 49.08 | $26.30 | 548204 |
| 2024-10-23 | 42.54 | $25.95 | 366010 |
| 2024-10-22 | 44.88 | $26.10 | 368465 |
| 2024-10-21 | 44.88 | $26.10 | 660540 |
| 2024-10-18 | 42.00 | $25.95 | 607940 |
| 2024-10-17 | 43.44 | $26.05 | 692003 |
| 2024-10-16 | 49.03 | $26.40 | 962709 |
| 2024-10-15 | 48.13 | $26.35 | 900181 |
| 2024-10-14 | 49.81 | $26.45 | 858160 |
| 2024-10-11 | 49.81 | $26.45 | 581544 |
| 2024-10-10 | 50.61 | $26.50 | 750924 |
| 2024-10-09 | 51.39 | $26.55 | 583002 |
| 2024-10-08 | 49.92 | $26.45 | 452980 |
| 2024-10-07 | 48.43 | $26.35 | 628000 |
| 2024-10-04 | 47.70 | $26.30 | 428981 |
| 2024-10-03 | 46.24 | $26.20 | 2.3M |
| 2024-10-02 | 47.50 | $26.30 | 602020 |
| 2024-10-01 | 44.64 | $26.10 | 634440 |
| 2024-09-30 | 45.82 | $26.20 | 814274 |
| 2024-09-27 | 40.58 | $25.85 | 2.0M |
| 2024-09-26 | 43.43 | $26.10 | 487303 |
| 2024-09-25 | 44.02 | $26.15 | 459729 |
| 2024-09-24 | 43.29 | $26.10 | 713967 |
| 2024-09-23 | 41.85 | $26.00 | 487049 |
| 2024-09-20 | 41.14 | $25.95 | 501400 |
| 2024-09-19 | 41.62 | $26.00 | 756020 |
| 2024-09-18 | 42.09 | $26.05 | 791247 |
| 2024-09-17 | 40.82 | $25.95 | 782290 |
| 2024-09-16 | 42.59 | $26.15 | 974420 |
| 2024-09-13 | 47.49 | $26.65 | 1.0M |
| 2024-09-12 | 46.91 | $26.60 | 1.0M |
| 2024-09-11 | 49.51 | $26.85 | 669540 |
| 2024-09-10 | 51.12 | $27.00 | 532621 |
| 2024-09-09 | 50.09 | $26.90 | 603320 |
| 2024-09-06 | 48.01 | $26.70 | 601045 |
| 2024-09-05 | 48.98 | $26.80 | 501960 |
| 2024-09-04 | 47.98 | $26.70 | 382040 |
| 2024-09-03 | 47.50 | $26.65 | 459860 |
| 2024-08-30 | 48.80 | $26.80 | 879220 |
| 2024-08-29 | 46.47 | $26.55 | 366947 |
| 2024-08-28 | 45.53 | $26.45 | 769563 |
| 2024-08-27 | 43.15 | $26.20 | 744300 |
| 2024-08-26 | 46.22 | $26.60 | 641466 |
| 2024-08-23 | 45.76 | $26.55 | 1.2M |
| 2024-08-22 | 44.41 | $26.40 | 318465 |
| 2024-08-21 | 45.49 | $26.55 | 588480 |
| 2024-08-20 | 42.40 | $26.20 | 423060 |
| 2024-08-19 | 40.58 | $26.00 | 813840 |
| 2024-08-16 | 38.25 | $25.75 | 1.3M |
| 2024-08-15 | 42.34 | $26.40 | 1.6M |
| 2024-08-14 | 42.68 | $26.45 | 1.4M |
| 2024-08-13 | 48.48 | $27.25 | 2.3M |
| 2024-08-12 | 50.95 | $27.55 | 864289 |
| 2024-08-09 | 51.78 | $27.65 | 691960 |
| 2024-08-08 | 53.02 | $27.80 | 667468 |
| 2024-08-07 | 47.89 | $27.15 | 727380 |
| 2024-08-06 | 42.37 | $26.55 | 1.0M |
| 2024-08-05 | 37.10 | $26.05 | 1.9M |
| 2024-08-02 | 47.40 | $27.30 | 909545 |
| 2024-08-01 | 50.60 | $27.60 | 687880 |
| 2024-07-31 | 51.71 | $27.70 | 914943 |
| 2024-07-30 | 52.80 | $27.80 | 559501 |
| 2024-07-29 | 52.80 | $27.80 | 2.1M |
| 2024-07-26 | 55.46 | $28.05 | 551220 |
| 2024-07-25 | 51.27 | $27.60 | 457667 |
| 2024-07-24 | 46.49 | $27.15 | 1.7M |
| 2024-07-23 | 58.63 | $28.15 | 371480 |
| 2024-07-22 | 58.11 | $28.10 | 461929 |
| 2024-07-19 | 54.88 | $27.80 | 1.2M |
| 2024-07-18 | 53.75 | $27.70 | 651180 |
| 2024-07-17 | 57.15 | $27.95 | 740960 |
| 2024-07-16 | 62.39 | $28.30 | 1.4M |
| 2024-07-15 | 61.43 | $28.20 | 1.1M |
| 2024-07-12 | 58.40 | $27.90 | 812180 |
| 2024-07-11 | 59.89 | $28.00 | 1.1M |
| 2024-07-10 | 65.43 | $28.35 | 695660 |
| 2024-07-09 | 63.11 | $28.10 | 561117 |
| 2024-07-08 | 61.65 | $27.95 | 791680 |
| 2024-07-05 | 59.62 | $27.75 | 670743 |
| 2024-07-03 | 57.48 | $27.55 | 526107 |
| 2024-07-02 | 54.00 | $27.25 | 796940 |
| 2024-07-01 | 51.49 | $27.05 | 2.3M |
| 2024-06-28 | 52.17 | $27.10 | 841200 |
| 2024-06-27 | 50.95 | $27.00 | 812020 |
| 2024-06-26 | 52.22 | $27.10 | 646420 |
| 2024-06-25 | 52.22 | $27.10 | 420974 |
| 2024-06-24 | 54.67 | $27.30 | 1.6M |
| 2024-06-21 | 50.83 | $26.95 | 458319 |
| 2024-06-20 | 50.25 | $26.90 | 1.1M |
| 2024-06-18 | 53.20 | $27.15 | 563520 |
| 2024-06-17 | 53.20 | $27.15 | 678104 |
| 2024-06-14 | 57.45 | $27.50 | 489549 |
| 2024-06-13 | 58.73 | $27.60 | 1.2M |
| 2024-06-12 | 65.65 | $28.10 | 701823 |
| 2024-06-11 | 64.04 | $27.90 | 675725 |
| 2024-06-10 | 65.50 | $28.00 | 3.1M |
| 2024-06-07 | 72.56 | $28.45 | 1.1M |
| 2024-06-06 | 66.91 | $27.70 | 621325 |
| 2024-06-05 | 61.94 | $27.20 | 658425 |
| 2024-06-04 | 61.39 | $27.15 | 798743 |
| 2024-06-03 | 64.96 | $27.35 | 910964 |
| 2024-05-31 | 64.47 | $27.30 | 1.7M |
| 2024-05-30 | 61.94 | $27.05 | 768776 |
| 2024-05-29 | 59.18 | $26.80 | 592894 |
| 2024-05-28 | 61.73 | $26.95 | 2.3M |
| 2024-05-24 | 61.73 | $26.95 | 320205 |
| 2024-05-23 | 62.55 | $27.00 | 756242 |
| 2024-05-22 | 71.48 | $27.50 | 640649 |
| 2024-05-21 | 71.48 | $27.50 | 637580 |
| 2024-05-20 | 76.40 | $27.75 | 880540 |
| 2024-05-17 | 69.65 | $26.90 | 450440 |
| 2024-05-16 | 70.78 | $26.95 | 454200 |
| 2024-05-15 | 75.43 | $27.15 | 1.4M |
| 2024-05-14 | 67.25 | $26.35 | 609763 |
| 2024-05-13 | 65.18 | $26.20 | 410362 |
| 2024-05-10 | 66.51 | $26.25 | 575840 |
| 2024-05-09 | 64.44 | $26.10 | 326020 |
| 2024-05-08 | 61.42 | $25.90 | 280587 |
| 2024-05-07 | 59.81 | $25.80 | 242806 |
| 2024-05-06 | 61.02 | $25.85 | 543800 |
| 2024-05-03 | 59.45 | $25.75 | 364200 |
| 2024-05-02 | 55.17 | $25.50 | 240621 |
| 2024-05-01 | 52.30 | $25.35 | 358240 |
| 2024-04-30 | 43.07 | $24.95 | 425480 |
| 2024-04-29 | 43.07 | $24.95 | 377002 |
| 2024-04-26 | 41.80 | $24.90 | 325561 |
| 2024-04-25 | 39.22 | $24.80 | 250722 |
| 2024-04-24 | 40.06 | $24.85 | 308928 |
| 2024-04-23 | 38.81 | $24.80 | 316427 |
| 2024-04-22 | 38.81 | $24.80 | 416820 |
| 2024-04-19 | 38.81 | $24.80 | 369650 |
| 2024-04-18 | 41.01 | $24.95 | 359628 |
| 2024-04-17 | 43.35 | $25.10 | 249044 |
| 2024-04-16 | 43.35 | $25.10 | 360565 |
| 2024-04-15 | 38.04 | $24.85 | 653960 |
| 2024-04-12 | 45.29 | $25.30 | 1.1M |
| 2024-04-11 | 50.36 | $25.55 | 521820 |
| 2024-04-10 | 49.28 | $25.50 | 546147 |
| 2024-04-09 | 52.53 | $25.65 | 410341 |
| 2024-04-08 | 53.65 | $25.70 | 467744 |
| 2024-04-05 | 53.65 | $25.70 | 278580 |
| 2024-04-04 | 49.78 | $25.50 | 364140 |
| 2024-04-03 | 48.77 | $25.45 | 981848 |
| 2024-04-02 | 47.76 | $25.40 | 441943 |
| 2024-04-01 | 46.77 | $25.35 | 479645 |
| 2024-03-28 | 47.63 | $25.40 | 485830 |
| 2024-03-27 | 47.63 | $25.40 | 312160 |
| 2024-03-26 | 45.84 | $25.30 | 344273 |
| 2024-03-25 | 47.38 | $25.40 | 351182 |
| 2024-03-22 | 47.38 | $25.40 | 337820 |
| 2024-03-21 | 45.73 | $25.30 | 385340 |
| 2024-03-20 | 44.07 | $25.20 | 475240 |
| 2024-03-19 | 42.40 | $25.10 | 402405 |
| 2024-03-18 | 43.64 | $25.20 | 299010 |
| 2024-03-15 | 44.89 | $25.30 | 218340 |
| 2024-03-14 | 42.55 | $25.15 | 598529 |
| 2024-03-13 | 50.74 | $25.75 | 481980 |
| 2024-03-12 | 51.53 | $25.80 | 455140 |
| 2024-03-11 | 51.53 | $25.80 | 465780 |
| 2024-03-08 | 53.01 | $25.90 | 569260 |
| 2024-03-07 | 57.75 | $26.20 | 380604 |
| 2024-03-06 | 53.83 | $25.90 | 223525 |
| 2024-03-05 | 51.70 | $25.75 | 253320 |
| 2024-03-04 | 51.70 | $25.75 | 381946 |
| 2024-03-01 | 52.43 | $25.80 | 557740 |
| 2024-02-29 | 47.53 | $25.45 | 476780 |
| 2024-02-28 | 44.41 | $25.25 | 265420 |
| 2024-02-27 | 45.05 | $25.30 | 405220 |
| 2024-02-26 | 45.67 | $25.35 | 361520 |
| 2024-02-23 | 46.89 | $25.45 | 264824 |
| 2024-02-22 | 44.78 | $25.30 | 350740 |
| 2024-02-21 | 44.08 | $25.25 | 349454 |
| 2024-02-20 | 46.32 | $25.45 | 276720 |
| 2024-02-16 | 46.32 | $25.45 | 347831 |
| 2024-02-15 | 47.98 | $25.60 | 374260 |
| 2024-02-14 | 48.53 | $25.65 | 992800 |
| 2024-02-13 | 57.23 | $26.35 | 728328 |
| 2024-02-12 | 62.56 | $26.70 | 599820 |
| 2024-02-09 | 64.18 | $26.80 | 458120 |
| 2024-02-08 | 66.64 | $26.95 | 353800 |
| 2024-02-07 | 63.54 | $26.60 | 238165 |
| 2024-02-06 | 62.60 | $26.50 | 213840 |
| 2024-02-05 | 61.66 | $26.40 | 266140 |
| 2024-02-02 | 64.76 | $26.60 | 396388 |
| 2024-02-01 | 61.03 | $26.20 | 394128 |
| 2024-01-31 | 54.12 | $25.60 | 418642 |
| 2024-01-30 | 59.10 | $25.90 | 407240 |
| 2024-01-29 | 69.18 | $26.40 | 364884 |
| 2024-01-26 | 64.59 | $26.00 | 317540 |
| 2024-01-25 | 65.75 | $26.05 | 284340 |
| 2024-01-24 | 63.90 | $25.90 | 247082 |
| 2024-01-23 | 62.62 | $25.80 | 235023 |
| 2024-01-22 | 61.32 | $25.70 | 322760 |
| 2024-01-19 | 57.83 | $25.45 | 265924 |
| 2024-01-18 | 57.83 | $25.45 | 201285 |
| 2024-01-17 | 56.41 | $25.35 | 291909 |
| 2024-01-16 | 59.25 | $25.50 | 574632 |
| 2024-01-12 | 58.59 | $25.45 | 506667 |
| 2024-01-11 | 59.51 | $25.50 | 326540 |
| 2024-01-10 | 62.28 | $25.65 | 370465 |
| 2024-01-09 | 62.28 | $25.65 | 407747 |
| 2024-01-08 | 60.62 | $25.50 | 471046 |
| 2024-01-05 | 58.30 | $25.30 | 346384 |
| 2024-01-04 | 57.10 | $25.20 | 351760 |
| 2024-01-03 | 52.55 | $24.85 | 342104 |
| 2024-01-02 | 52.55 | $24.85 | 368180 |
| 2023-12-29 | 50.52 | $24.70 | 356541 |
| 2023-12-28 | 50.52 | $24.70 | 335880 |
| 2023-12-27 | 51.86 | $24.80 | 338340 |
| 2023-12-26 | 49.97 | $24.65 | 360924 |
| 2023-12-22 | 46.67 | $24.40 | 355183 |
| 2023-12-21 | 46.67 | $24.40 | 250260 |
| 2023-12-20 | 44.00 | $24.20 | 400280 |
| 2023-12-19 | 46.20 | $24.40 | 411341 |
| 2023-12-18 | 45.55 | $24.35 | 314920 |
| 2023-12-15 | 42.95 | $24.15 | 446046 |
| 2023-12-14 | 43.45 | $24.20 | 629700 |
| 2023-12-13 | 49.37 | $24.75 | 558180 |
| 2023-12-12 | 48.15 | $24.65 | 382220 |
| 2023-12-11 | 48.15 | $24.65 | 534360 |
| 2023-12-08 | 52.11 | $25.00 | 411320 |
| 2023-12-07 | 57.94 | $25.45 | 196807 |
| 2023-12-06 | 57.44 | $25.40 | 258780 |
| 2023-12-05 | 57.44 | $25.40 | 260880 |
| 2023-12-04 | 54.49 | $25.10 | 327503 |
| 2023-12-01 | 50.12 | $24.70 | 446440 |
| 2023-11-30 | 46.46 | $24.40 | 467000 |
| 2023-11-29 | 45.83 | $24.35 | 255820 |
| 2023-11-28 | 44.59 | $24.25 | 302819 |
| 2023-11-27 | 46.09 | $24.40 | 406160 |
| 2023-11-24 | 47.10 | $24.50 | 183620 |
| 2023-11-22 | 47.59 | $24.55 | 379047 |
| 2023-11-21 | 50.61 | $24.85 | 249663 |
| 2023-11-20 | 48.54 | $24.65 | 391196 |
| 2023-11-17 | 46.96 | $24.50 | 182667 |
| 2023-11-16 | 47.42 | $24.55 | 348240 |
| 2023-11-15 | 49.26 | $24.75 | 389445 |
| 2023-11-14 | 58.41 | $25.60 | 352284 |
| 2023-11-13 | 57.08 | $25.45 | 319968 |
| 2023-11-10 | 55.73 | $25.30 | 279717 |
| 2023-11-09 | 53.88 | $25.10 | 168350 |
| 2023-11-08 | 54.97 | $25.20 | 137489 |
| 2023-11-07 | 54.53 | $25.15 | 236949 |
| 2023-11-06 | 54.53 | $25.15 | 163406 |
| 2023-11-03 | 54.14 | $25.10 | 262202 |
| 2023-11-02 | 53.36 | $25.00 | 273844 |
| 2023-11-01 | 52.59 | $24.90 | 481360 |
| 2023-10-31 | 41.68 | $23.70 | 249227 |
| 2023-10-30 | 33.85 | $23.05 | 344960 |
| 2023-10-27 | 22.42 | $22.30 | 551280 |
| 2023-10-26 | 23.72 | $22.55 | 465450 |
| 2023-10-25 | 31.74 | $23.70 | 347623 |
| 2023-10-24 | 38.14 | $24.30 | 164280 |
| 2023-10-23 | 35.03 | $24.15 | 342760 |
| 2023-10-20 | 38.73 | $24.45 | 160625 |
| 2023-10-19 | 38.73 | $24.45 | 218888 |
| 2023-10-18 | 40.66 | $24.60 | 329645 |
| 2023-10-17 | 41.99 | $24.70 | 254020 |
| 2023-10-16 | 41.99 | $24.70 | 386343 |
| 2023-10-13 | 49.26 | $25.20 | 383503 |
| 2023-10-12 | 49.26 | $25.20 | 303700 |
| 2023-10-11 | 51.69 | $25.35 | 185482 |
| 2023-10-10 | 51.69 | $25.35 | 219320 |
| 2023-10-09 | 47.83 | $25.10 | 235160 |
| 2023-10-06 | 44.46 | $24.90 | 190521 |
| 2023-10-05 | 43.59 | $24.85 | 174242 |
| 2023-10-04 | 43.59 | $24.85 | 179644 |
| 2023-10-03 | 41.96 | $24.75 | 385580 |
| 2023-10-02 | 41.96 | $24.75 | 404107 |
| 2023-09-29 | 44.27 | $24.95 | 342420 |
| 2023-09-28 | 44.27 | $24.95 | 203569 |
| 2023-09-27 | 41.35 | $24.75 | 220760 |
| 2023-09-26 | 38.28 | $24.55 | 546660 |
| 2023-09-25 | 41.37 | $24.85 | 417800 |
| 2023-09-22 | 40.61 | $24.80 | 221493 |
| 2023-09-21 | 35.88 | $24.50 | 234148 |
| 2023-09-20 | 36.34 | $24.55 | 298465 |
| 2023-09-19 | 38.19 | $24.75 | 242863 |
| 2023-09-18 | 38.19 | $24.75 | 387420 |
| 2023-09-15 | 38.63 | $24.80 | 483520 |
| 2023-09-14 | 40.42 | $25.00 | 479957 |
| 2023-09-13 | 44.32 | $25.40 | 699280 |
| 2023-09-12 | 48.17 | $25.75 | 310740 |
| 2023-09-11 | 49.94 | $25.90 | 367980 |
| 2023-09-08 | 51.13 | $26.00 | 216075 |
| 2023-09-07 | 50.58 | $25.95 | 285734 |
| 2023-09-06 | 51.13 | $26.00 | 189995 |
| 2023-09-05 | 50.62 | $25.95 | 319600 |
| 2023-09-01 | 50.62 | $25.95 | 252940 |
| 2023-08-31 | 43.63 | $25.30 | 305628 |
| 2023-08-30 | 41.83 | $25.15 | 255436 |
| 2023-08-29 | 41.24 | $25.10 | 456703 |
| 2023-08-28 | 40.66 | $25.05 | 669200 |
| 2023-08-25 | 41.83 | $25.20 | 221265 |
| 2023-08-24 | 42.22 | $25.25 | 229146 |
| 2023-08-23 | 44.97 | $25.60 | 215468 |
| 2023-08-22 | 42.42 | $25.35 | 184461 |
| 2023-08-21 | 44.78 | $25.65 | 657476 |
| 2023-08-18 | 43.79 | $25.55 | 276960 |
| 2023-08-17 | 42.82 | $25.45 | 811750 |
| 2023-08-16 | 44.65 | $25.70 | 605340 |
| 2023-08-15 | 54.97 | $26.85 | 512540 |
| 2023-08-14 | 57.73 | $27.10 | 532460 |
| 2023-08-11 | 56.05 | $26.90 | 288040 |
| 2023-08-10 | 56.05 | $26.90 | 400840 |
| 2023-08-09 | 59.79 | $27.25 | 336560 |
| 2023-08-08 | 59.79 | $27.25 | 517780 |
| 2023-08-07 | 64.81 | $27.70 | 489680 |
| 2023-08-04 | 71.80 | $28.25 | 512847 |
| 2023-08-03 | 67.22 | $27.50 | 254101 |
| 2023-08-02 | 65.06 | $27.20 | 262180 |
| 2023-08-01 | 65.74 | $27.25 | 300080 |
| 2023-07-31 | 63.16 | $26.90 | 391337 |
| 2023-07-28 | 66.57 | $27.15 | 315241 |
| 2023-07-27 | 64.38 | $26.85 | 201543 |
| 2023-07-26 | 68.64 | $27.15 | 343380 |
| 2023-07-25 | 66.91 | $26.90 | 388160 |
| 2023-07-24 | 64.68 | $26.60 | 367659 |
| 2023-07-21 | 62.27 | $26.30 | 631566 |
| 2023-07-20 | 62.27 | $26.30 | 388604 |
| 2023-07-19 | 60.22 | $26.05 | 767560 |
| 2023-07-18 | 51.78 | $25.20 | 215326 |
| 2023-07-17 | 51.78 | $25.20 | 260959 |
| 2023-07-14 | 51.23 | $25.15 | 227365 |
| 2023-07-13 | 56.76 | $25.60 | 517084 |
| 2023-07-12 | 53.59 | $25.30 | 379605 |
| 2023-07-11 | 48.83 | $24.90 | 537867 |
| 2023-07-10 | 44.80 | $24.60 | 405130 |
| 2023-07-07 | 39.52 | $24.25 | 301630 |
| 2023-07-06 | 40.04 | $24.30 | 380133 |
| 2023-07-05 | 41.07 | $24.40 | 786243 |
| 2023-07-03 | 41.58 | $24.45 | 312708 |
| 2023-06-30 | 37.95 | $24.20 | 405603 |
| 2023-06-29 | 39.34 | $24.35 | 375240 |
| 2023-06-28 | 45.11 | $24.90 | 664020 |
| 2023-06-27 | 41.40 | $24.65 | 396448 |
| 2023-06-26 | 30.71 | $24.05 | 210800 |
| 2023-06-23 | 29.70 | $24.00 | 382388 |
| 2023-06-22 | 31.92 | $24.25 | 227147 |
| 2023-06-21 | 31.92 | $24.25 | 295620 |
| 2023-06-20 | 34.73 | $24.55 | 421179 |
| 2023-06-16 | 36.78 | $24.75 | 391500 |
| 2023-06-15 | 38.40 | $24.90 | 495625 |
| 2023-06-14 | 41.27 | $25.15 | 431160 |
| 2023-06-13 | 45.12 | $25.45 | 333242 |
| 2023-06-12 | 45.80 | $25.50 | 281882 |
| 2023-06-09 | 46.46 | $25.55 | 225837 |
| 2023-06-08 | 49.16 | $25.75 | 233758 |
| 2023-06-07 | 49.16 | $25.75 | 310889 |
| 2023-06-06 | 51.88 | $25.95 | 197780 |
| 2023-06-05 | 47.76 | $25.65 | 139140 |
| 2023-06-02 | 47.76 | $25.65 | 188729 |
| 2023-06-01 | 45.66 | $25.50 | 281340 |
| 2023-05-31 | 41.97 | $25.25 | 350040 |
| 2023-05-30 | 42.52 | $25.30 | 247360 |
| 2023-05-26 | 42.52 | $25.30 | 198388 |
| 2023-05-25 | 41.13 | $25.20 | 318740 |
| 2023-05-24 | 40.45 | $25.15 | 362280 |
| 2023-05-23 | 41.36 | $25.25 | 264205 |
| 2023-05-22 | 44.20 | $25.55 | 310357 |
| 2023-05-19 | 45.69 | $25.70 | 203529 |
| 2023-05-18 | 48.82 | $26.00 | 193429 |
| 2023-05-17 | 51.62 | $26.25 | 297647 |
| 2023-05-16 | 47.00 | $25.85 | 177146 |
| 2023-05-15 | 49.23 | $26.05 | 399103 |
| 2023-05-12 | 48.06 | $25.95 | 124587 |
| 2023-05-11 | 49.14 | $26.05 | 150160 |
| 2023-05-10 | 48.59 | $26.00 | 110680 |
| 2023-05-09 | 48.06 | $25.95 | 173820 |
| 2023-05-08 | 48.06 | $25.95 | 153010 |
| 2023-05-05 | 45.52 | $25.70 | 111600 |
| 2023-05-04 | 42.31 | $25.40 | 130763 |
| 2023-05-03 | 41.76 | $25.35 | 169128 |
| 2023-05-02 | 44.56 | $25.70 | 205560 |
| 2023-05-01 | 45.81 | $25.85 | 144850 |
| 2023-04-28 | 47.06 | $26.00 | 108392 |
| 2023-04-27 | 43.64 | $25.65 | 89270 |
| 2023-04-26 | 39.40 | $25.25 | 198222 |
| 2023-04-25 | 41.63 | $25.55 | 168540 |
| 2023-04-24 | 44.86 | $25.95 | 121623 |
| 2023-04-21 | 45.70 | $26.05 | 113685 |
| 2023-04-20 | 42.09 | $25.70 | 110010 |
| 2023-04-19 | 45.36 | $26.10 | 111732 |
| 2023-04-18 | 43.81 | $25.95 | 93319 |
| 2023-04-17 | 42.77 | $25.85 | 177237 |
| 2023-04-14 | 42.27 | $25.80 | 255968 |
| 2023-04-13 | 46.12 | $26.30 | 188485 |
| 2023-04-12 | 47.35 | $26.45 | 230480 |
| 2023-04-11 | 48.59 | $26.60 | 235965 |
| 2023-04-10 | 48.16 | $26.55 | 256983 |
| 2023-04-06 | 44.20 | $26.10 | 176420 |
| 2023-04-05 | 45.67 | $26.30 | 135512 |
| 2023-04-04 | 43.43 | $26.05 | 203440 |
| 2023-04-03 | 43.43 | $26.05 | 309147 |
| 2023-03-31 | 44.09 | $26.15 | 260796 |
| 2023-03-30 | 44.09 | $26.15 | 123080 |
| 2023-03-29 | 42.52 | $25.95 | 123220 |
| 2023-03-28 | 42.14 | $25.90 | 95185 |
| 2023-03-27 | 39.03 | $25.50 | 126448 |
| 2023-03-24 | 39.53 | $25.60 | 118634 |
| 2023-03-23 | 36.42 | $25.20 | 200004 |
| 2023-03-22 | 37.80 | $25.50 | 222004 |
| 2023-03-21 | 38.50 | $25.65 | 171335 |
| 2023-03-20 | 39.42 | $25.85 | 223102 |
| 2023-03-17 | 35.38 | $25.30 | 173540 |
| 2023-03-16 | 38.01 | $25.90 | 163919 |
| 2023-03-15 | 36.52 | $25.70 | 343520 |
| 2023-03-14 | 40.45 | $26.55 | 199023 |
| 2023-03-13 | 33.21 | $25.65 | 486532 |
| 2023-03-10 | 34.78 | $26.00 | 323080 |
| 2023-03-09 | 39.86 | $27.00 | 411600 |
| 2023-03-08 | 47.45 | $28.15 | 171420 |
| 2023-03-07 | 46.18 | $28.00 | 487202 |
| 2023-03-06 | 56.03 | $29.15 | 171549 |
| 2023-03-03 | 55.64 | $29.10 | 187582 |
| 2023-03-02 | 54.88 | $29.00 | 110792 |
| 2023-03-01 | 50.87 | $28.50 | 144154 |
| 2023-02-28 | 47.78 | $28.15 | 193191 |
| 2023-02-27 | 47.33 | $28.10 | 212083 |
| 2023-02-24 | 47.33 | $28.10 | 125607 |
| 2023-02-23 | 47.33 | $28.10 | 135301 |
| 2023-02-22 | 48.77 | $28.30 | 156812 |
| 2023-02-21 | 46.85 | $28.05 | 299324 |
| 2023-02-17 | 52.03 | $28.75 | 150706 |
| 2023-02-16 | 54.48 | $29.05 | 154260 |
| 2023-02-15 | 55.31 | $29.15 | 167010 |
| 2023-02-14 | 55.71 | $29.20 | 233026 |
| 2023-02-13 | 56.49 | $29.30 | 233727 |
| 2023-02-10 | 62.73 | $30.05 | 258120 |
| 2023-02-09 | 61.93 | $29.90 | 196698 |
| 2023-02-08 | 60.31 | $29.60 | 201483 |
| 2023-02-07 | 63.29 | $29.95 | 302945 |
| 2023-02-06 | 69.85 | $30.65 | 168068 |
| 2023-02-03 | 74.01 | $31.05 | 200160 |
| 2023-02-02 | 72.24 | $30.60 | 276600 |
| 2023-02-01 | 69.14 | $29.90 | 315540 |
| 2023-01-31 | 65.48 | $29.20 | 174900 |
| 2023-01-30 | 64.33 | $29.00 | 191882 |
| 2023-01-27 | 64.84 | $29.05 | 212347 |
| 2023-01-26 | 64.84 | $29.05 | 166354 |
| 2023-01-25 | 63.80 | $28.85 | 149331 |
| 2023-01-24 | 68.11 | $29.30 | 207340 |
| 2023-01-23 | 65.66 | $28.80 | 143840 |
| 2023-01-20 | 63.81 | $28.45 | 183380 |
| 2023-01-19 | 60.95 | $27.95 | 105529 |
| 2023-01-18 | 61.41 | $28.00 | 151047 |
| 2023-01-17 | 62.77 | $28.15 | 198381 |
| 2023-01-13 | 69.55 | $28.85 | 227558 |
| 2023-01-12 | 68.63 | $28.65 | 278909 |
| 2023-01-11 | 66.97 | $28.30 | 228043 |
| 2023-01-10 | 64.95 | $27.90 | 212984 |
| 2023-01-09 | 61.32 | $27.25 | 209086 |
| 2023-01-06 | 55.59 | $26.40 | 191364 |
| 2023-01-05 | 52.02 | $25.95 | 129849 |
| 2023-01-04 | 53.38 | $26.10 | 168325 |
| 2023-01-03 | 51.37 | $25.85 | 183116 |
| 2022-12-30 | 47.02 | $25.35 | 208420 |
| 2022-12-29 | 47.43 | $25.40 | 228480 |
| 2022-12-28 | 48.61 | $25.55 | 284860 |
| 2022-12-27 | 42.21 | $24.85 | 264480 |
| 2022-12-23 | 46.11 | $25.35 | 192860 |
| 2022-12-22 | 40.92 | $24.85 | 150094 |
| 2022-12-21 | 41.68 | $24.95 | 321400 |
| 2022-12-20 | 38.98 | $24.70 | 350584 |
| 2022-12-19 | 40.78 | $24.95 | 299221 |
| 2022-12-16 | 41.13 | $25.00 | 417808 |
| 2022-12-15 | 42.56 | $25.20 | 228290 |
| 2022-12-14 | 45.56 | $25.60 | 431100 |
| 2022-12-13 | 46.74 | $25.75 | 326600 |
| 2022-12-12 | 43.51 | $25.40 | 189194 |
| 2022-12-09 | 42.08 | $25.25 | 180280 |
| 2022-12-08 | 42.77 | $25.35 | 273604 |
| 2022-12-07 | 43.10 | $25.40 | 270060 |
| 2022-12-06 | 44.75 | $25.65 | 160819 |
| 2022-12-05 | 47.17 | $26.00 | 203136 |
| 2022-12-02 | 46.38 | $25.90 | 178629 |
| 2022-12-01 | 47.04 | $26.00 | 209322 |
| 2022-11-30 | 44.80 | $25.70 | 236380 |
| 2022-11-29 | 42.47 | $25.40 | 145629 |
| 2022-11-28 | 43.05 | $25.50 | 211736 |
| 2022-11-25 | 43.61 | $25.60 | 70808 |
| 2022-11-23 | 43.61 | $25.60 | 130245 |
| 2022-11-22 | 43.27 | $25.55 | 163620 |
| 2022-11-21 | 43.76 | $25.65 | 225300 |
| 2022-11-18 | 44.73 | $25.85 | 136603 |
| 2022-11-17 | 45.68 | $26.05 | 115427 |
| 2022-11-16 | 45.91 | $26.10 | 277380 |
| 2022-11-15 | 50.56 | $27.05 | 443989 |
| 2022-11-14 | 55.02 | $27.85 | 392500 |
| 2022-11-11 | 54.06 | $27.65 | 208092 |
| 2022-11-10 | 56.35 | $28.05 | 463911 |
| 2022-11-09 | 53.29 | $27.40 | 139423 |
| 2022-11-08 | 57.40 | $28.10 | 194609 |
| 2022-11-07 | 55.05 | $27.60 | 229989 |
| 2022-11-04 | 52.82 | $27.15 | 113148 |
| 2022-11-03 | 50.77 | $26.75 | 150881 |
| 2022-11-02 | 50.77 | $26.75 | 182828 |
| 2022-11-01 | 53.67 | $27.30 | 189120 |
| 2022-10-31 | 50.23 | $26.60 | 156463 |
| 2022-10-28 | 52.07 | $26.95 | 190666 |
| 2022-10-27 | 45.88 | $25.80 | 116526 |
| 2022-10-26 | 42.51 | $25.25 | 133210 |
| 2022-10-25 | 41.88 | $25.15 | 222260 |
| 2022-10-24 | 39.38 | $24.75 | 142687 |
| 2022-10-21 | 39.06 | $24.70 | 142947 |
| 2022-10-20 | 37.85 | $24.50 | 138960 |
| 2022-10-19 | 37.85 | $24.50 | 156160 |
| 2022-10-18 | 37.85 | $24.50 | 191027 |
| 2022-10-17 | 37.85 | $24.50 | 233640 |
| 2022-10-14 | 39.79 | $25.10 | 139658 |
| 2022-10-13 | 42.55 | $25.90 | 258720 |
| 2022-10-12 | 41.83 | $25.75 | 255107 |
| 2022-10-11 | 37.09 | $24.80 | 173340 |
| 2022-10-10 | 37.40 | $24.90 | 191783 |
| 2022-10-07 | 38.29 | $25.20 | 182380 |
| 2022-10-06 | 39.18 | $25.50 | 191660 |
| 2022-10-05 | 40.38 | $25.90 | 452120 |
| 2022-10-04 | 45.28 | $27.40 | 199360 |
| 2022-10-03 | 40.22 | $26.30 | 298520 |
| 2022-09-30 | 37.99 | $25.85 | 390460 |
| 2022-09-29 | 29.38 | $24.30 | 214960 |
| 2022-09-28 | 33.36 | $25.70 | 172680 |
| 2022-09-27 | 25.87 | $24.60 | 354780 |
| 2022-09-26 | 22.87 | $24.20 | 328980 |
| 2022-09-23 | 26.42 | $25.60 | 517343 |
| 2022-09-22 | 29.36 | $26.55 | 601328 |
| 2022-09-21 | 36.95 | $28.40 | 128820 |
| 2022-09-20 | 36.95 | $28.40 | 155466 |
| 2022-09-19 | 37.18 | $28.45 | 214640 |
| 2022-09-16 | 39.07 | $28.85 | 235420 |
| 2022-09-15 | 41.84 | $29.40 | 208658 |
| 2022-09-14 | 46.71 | $30.25 | 248440 |
| 2022-09-13 | 43.78 | $29.85 | 242100 |
| 2022-09-12 | 47.83 | $30.50 | 145800 |
| 2022-09-09 | 48.82 | $30.65 | 183987 |
| 2022-09-08 | 48.82 | $30.65 | 174232 |
| 2022-09-07 | 54.22 | $31.45 | 149132 |
| 2022-09-06 | 47.69 | $30.50 | 254889 |
| 2022-09-02 | 37.44 | $29.35 | 228806 |
| 2022-09-01 | 34.25 | $29.05 | 344440 |
| 2022-08-31 | 40.85 | $30.05 | 171425 |
| 2022-08-30 | 40.85 | $30.05 | 291052 |
| 2022-08-29 | 40.33 | $30.00 | 155204 |
| 2022-08-26 | 40.33 | $30.00 | 181866 |
| 2022-08-25 | 42.00 | $30.25 | 176920 |
| 2022-08-24 | 41.54 | $30.20 | 220886 |
| 2022-08-23 | 41.54 | $30.20 | 296948 |
| 2022-08-22 | 40.26 | $30.05 | 297320 |
| 2022-08-19 | 43.25 | $30.55 | 185720 |
| 2022-08-18 | 46.19 | $31.00 | 136380 |
| 2022-08-17 | 46.19 | $31.00 | 209166 |
| 2022-08-16 | 47.82 | $31.25 | 357381 |
| 2022-08-15 | 53.56 | $32.05 | 344540 |
| 2022-08-12 | 52.89 | $31.95 | 226390 |
| 2022-08-11 | 52.56 | $31.90 | 245927 |
| 2022-08-10 | 53.98 | $32.10 | 186060 |
| 2022-08-09 | 51.16 | $31.65 | 124827 |
| 2022-08-08 | 53.23 | $31.95 | 234750 |
| 2022-08-05 | 51.36 | $31.65 | 273140 |
| 2022-08-04 | 56.73 | $32.40 | 191906 |
| 2022-08-03 | 60.32 | $32.85 | 267361 |
| 2022-08-02 | 61.14 | $32.95 | 370842 |
| 2022-08-01 | 63.60 | $33.25 | 267886 |
| 2022-07-29 | 64.42 | $33.35 | 235120 |
| 2022-07-28 | 61.60 | $32.75 | 184360 |
| 2022-07-27 | 58.18 | $32.10 | 123987 |
| 2022-07-26 | 54.65 | $31.50 | 95720 |
| 2022-07-25 | 52.76 | $31.20 | 168144 |
| 2022-07-22 | 50.80 | $30.90 | 127400 |
| 2022-07-21 | 51.14 | $30.95 | 161820 |
| 2022-07-20 | 47.52 | $30.40 | 176689 |
| 2022-07-19 | 47.83 | $30.45 | 155358 |
| 2022-07-18 | 47.51 | $30.40 | 294425 |
| 2022-07-15 | 53.43 | $31.35 | 178082 |
| 2022-07-14 | 52.55 | $31.20 | 147108 |
| 2022-07-13 | 52.87 | $31.25 | 209300 |
| 2022-07-12 | 51.46 | $31.00 | 294225 |
| 2022-07-11 | 51.76 | $31.05 | 274516 |
| 2022-07-08 | 47.20 | $30.25 | 201560 |
| 2022-07-07 | 44.06 | $29.75 | 240086 |
| 2022-07-06 | 32.65 | $28.25 | 271798 |
| 2022-07-05 | 33.51 | $28.45 | 224569 |
| 2022-07-01 | 33.73 | $28.50 | 330144 |
| 2022-06-30 | 32.92 | $28.40 | 210681 |
| 2022-06-29 | 31.73 | $28.25 | 147725 |
| 2022-06-28 | 31.73 | $28.25 | 243269 |
| 2022-06-27 | 31.90 | $28.30 | 221160 |
| 2022-06-24 | 32.40 | $28.45 | 218520 |
| 2022-06-23 | 30.00 | $28.10 | 140140 |
| 2022-06-22 | 28.97 | $27.95 | 142118 |
| 2022-06-21 | 27.62 | $27.75 | 345400 |
| 2022-06-17 | 29.91 | $28.60 | 183916 |
| 2022-06-16 | 28.92 | $28.45 | 730267 |
| 2022-06-15 | 34.27 | $30.20 | 262480 |
| 2022-06-14 | 35.89 | $30.65 | 235700 |
| 2022-06-13 | 35.57 | $30.60 | 445105 |
| 2022-06-10 | 44.74 | $32.75 | 221775 |
| 2022-06-09 | 46.05 | $33.00 | 218558 |
| 2022-06-08 | 48.19 | $33.40 | 234100 |
| 2022-06-07 | 51.32 | $33.95 | 334202 |
| 2022-06-06 | 51.05 | $33.90 | 118527 |
| 2022-06-03 | 50.25 | $33.75 | 113864 |
| 2022-06-02 | 51.58 | $34.00 | 194129 |
| 2022-06-01 | 48.19 | $33.35 | 225430 |
| 2022-05-31 | 50.24 | $33.75 | 204219 |
| 2022-05-27 | 48.68 | $33.45 | 224634 |
| 2022-05-26 | 42.70 | $32.40 | 220006 |
| 2022-05-25 | 42.40 | $32.35 | 135900 |
| 2022-05-24 | 39.34 | $31.85 | 127500 |
| 2022-05-23 | 41.87 | $32.45 | 165361 |
| 2022-05-20 | 36.01 | $31.55 | 214500 |
| 2022-05-19 | 38.03 | $32.05 | 156231 |
| 2022-05-18 | 39.08 | $32.30 | 196749 |
| 2022-05-17 | 41.23 | $32.80 | 182900 |
| 2022-05-16 | 37.29 | $32.20 | 232060 |
| 2022-05-13 | 38.52 | $32.50 | 365740 |
| 2022-05-12 | 33.31 | $31.75 | 538420 |
| 2022-05-11 | 38.23 | $32.95 | 200450 |
| 2022-05-10 | 38.68 | $33.05 | 223807 |
| 2022-05-09 | 39.35 | $33.20 | 328522 |
| 2022-05-06 | 44.41 | $34.25 | 249160 |
| 2022-05-05 | 39.86 | $33.60 | 236500 |
| 2022-05-04 | 40.34 | $33.70 | 279960 |
| 2022-05-03 | 33.02 | $32.75 | 334920 |
| 2022-05-02 | 34.07 | $33.00 | 556823 |
| 2022-04-29 | 39.81 | $34.20 | 170040 |
| 2022-04-28 | 40.35 | $34.30 | 208204 |
| 2022-04-27 | 39.18 | $34.15 | 253850 |
| 2022-04-26 | 34.71 | $33.60 | 376360 |
| 2022-04-25 | 40.94 | $34.80 | 245800 |
| 2022-04-22 | 41.54 | $34.90 | 299520 |
| 2022-04-21 | 44.92 | $35.45 | 226500 |
| 2022-04-20 | 47.97 | $35.90 | 200520 |
| 2022-04-19 | 40.77 | $35.05 | 143870 |
| 2022-04-18 | 38.39 | $34.80 | 262800 |
| 2022-04-14 | 38.69 | $34.85 | 309380 |
| 2022-04-13 | 40.77 | $35.20 | 277165 |
| 2022-04-12 | 43.99 | $35.70 | 369060 |
| 2022-04-11 | 45.00 | $35.85 | 336260 |
| 2022-04-08 | 43.77 | $35.70 | 183320 |
| 2022-04-07 | 44.72 | $35.85 | 236436 |
| 2022-04-06 | 47.67 | $36.30 | 605538 |
| 2022-04-05 | 42.90 | $35.70 | 294900 |
| 2022-04-04 | 42.07 | $35.60 | 315926 |
| 2022-04-01 | 42.07 | $35.60 | 368171 |
| 2022-03-31 | 45.69 | $36.20 | 309100 |
| 2022-03-30 | 35.59 | $35.05 | 272069 |
| 2022-03-29 | 35.59 | $35.05 | 423480 |
| 2022-03-28 | 35.12 | $35.00 | 271320 |
| 2022-03-25 | 35.37 | $35.05 | 329340 |
| 2022-03-24 | 35.85 | $35.15 | 202985 |
| 2022-03-23 | 36.08 | $35.20 | 261149 |
| 2022-03-22 | 34.47 | $35.00 | 368129 |
| 2022-03-21 | 35.10 | $35.15 | 400363 |
| 2022-03-18 | 36.36 | $35.45 | 362764 |
| 2022-03-17 | 36.57 | $35.50 | 459260 |
| 2022-03-16 | 36.22 | $35.45 | 379760 |
| 2022-03-15 | 34.87 | $35.25 | 402903 |
| 2022-03-14 | 36.14 | $35.60 | 346637 |
| 2022-03-11 | 37.84 | $36.05 | 246980 |
| 2022-03-10 | 38.99 | $36.35 | 274740 |
| 2022-03-09 | 40.77 | $36.80 | 210580 |
| 2022-03-08 | 39.61 | $36.60 | 434801 |
| 2022-03-07 | 38.17 | $36.35 | 549149 |
| 2022-03-04 | 46.11 | $38.25 | 269345 |
| 2022-03-03 | 50.00 | $39.00 | 201140 |
| 2022-03-02 | 48.06 | $38.65 | 328468 |
| 2022-03-01 | 36.26 | $36.90 | 346482 |
| 2022-02-28 | 36.49 | $36.95 | 364051 |
| 2022-02-25 | 35.73 | $36.85 | 316247 |
| 2022-02-24 | 36.35 | $37.00 | 622902 |
| 2022-02-23 | 37.37 | $37.25 | 252040 |
| 2022-02-22 | 38.61 | $37.55 | 612927 |
| 2022-02-18 | 42.15 | $38.35 | 249999 |
| 2022-02-17 | 41.51 | $38.25 | 299883 |
| 2022-02-16 | 43.80 | $38.75 | 177505 |
| 2022-02-15 | 44.26 | $38.85 | 288322 |
| 2022-02-14 | 42.23 | $38.50 | 363380 |
| 2022-02-11 | 44.90 | $39.10 | 663200 |
| 2022-02-10 | 50.45 | $40.20 | 403560 |
| 2022-02-09 | 52.41 | $40.55 | 307824 |
| 2022-02-08 | 52.97 | $40.65 | 226568 |
| 2022-02-07 | 55.20 | $41.05 | 257740 |
| 2022-02-04 | 56.33 | $41.25 | 163630 |
| 2022-02-03 | 55.68 | $41.10 | 170123 |
| 2022-02-02 | 60.50 | $41.95 | 230046 |
| 2022-02-01 | 59.11 | $41.60 | 217043 |
| 2022-01-31 | 58.32 | $41.40 | 388840 |
| 2022-01-28 | 53.63 | $40.30 | 306986 |
| 2022-01-27 | 51.99 | $39.95 | 250268 |
| 2022-01-26 | 51.30 | $39.80 | 217629 |
| 2022-01-25 | 53.01 | $40.15 | 371900 |
| 2022-01-24 | 47.01 | $38.90 | 811771 |
| 2022-01-21 | 52.62 | $40.00 | 545589 |
| 2022-01-20 | 59.01 | $41.05 | 254923 |
| 2022-01-19 | 57.37 | $40.70 | 201430 |
| 2022-01-18 | 56.18 | $40.45 | 259742 |
| 2022-01-14 | 55.23 | $40.25 | 259800 |
| 2022-01-13 | 56.69 | $40.50 | 219100 |
| 2022-01-12 | 64.08 | $41.65 | 356247 |
| 2022-01-11 | 64.42 | $41.70 | 276562 |
| 2022-01-10 | 62.08 | $41.10 | 289783 |
| 2022-01-07 | 60.65 | $40.75 | 220564 |
| 2022-01-06 | 58.75 | $40.30 | 213317 |
| 2022-01-05 | 56.52 | $39.80 | 233720 |
| 2022-01-04 | 56.52 | $39.80 | 360543 |
| 2022-01-03 | 59.72 | $40.35 | 538551 |
| 2021-12-31 | 51.14 | $38.55 | 277307 |
| 2021-12-30 | 44.24 | $37.45 | 210830 |
| 2021-12-29 | 42.85 | $37.25 | 193967 |
| 2021-12-28 | 44.71 | $37.60 | 320671 |
| 2021-12-27 | 45.51 | $37.75 | 335300 |
| 2021-12-23 | 47.68 | $38.15 | 345548 |
| 2021-12-22 | 45.52 | $37.80 | 389306 |
| 2021-12-21 | 41.94 | $37.25 | 408440 |
| 2021-12-20 | 38.45 | $36.75 | 529740 |
| 2021-12-17 | 40.78 | $37.25 | 430101 |
| 2021-12-16 | 34.37 | $36.40 | 258820 |
| 2021-12-15 | 37.55 | $37.10 | 305683 |
| 2021-12-14 | 39.80 | $37.55 | 256200 |
| 2021-12-13 | 41.37 | $37.85 | 251260 |
| 2021-12-10 | 45.03 | $38.50 | 252720 |
| 2021-12-09 | 45.32 | $38.55 | 208600 |
| 2021-12-08 | 45.32 | $38.55 | 206660 |
| 2021-12-07 | 48.15 | $39.05 | 243660 |
| 2021-12-06 | 48.44 | $39.10 | 353000 |
| 2021-12-03 | 55.33 | $40.20 | 226730 |
| 2021-12-02 | 58.96 | $40.70 | 234809 |
| 2021-12-01 | 55.64 | $40.10 | 544930 |
| 2021-11-30 | 46.40 | $38.75 | 401621 |
| 2021-11-29 | 49.68 | $39.20 | 307891 |
| 2021-11-26 | 48.92 | $39.10 | 385220 |
| 2021-11-24 | 57.14 | $40.10 | 143860 |
| 2021-11-23 | 54.21 | $39.70 | 193125 |
| 2021-11-22 | 52.28 | $39.45 | 293919 |
| 2021-11-19 | 50.70 | $39.25 | 163181 |
| 2021-11-18 | 51.51 | $39.35 | 272863 |
| 2021-11-17 | 54.40 | $39.70 | 207600 |
| 2021-11-16 | 56.56 | $39.95 | 233900 |
| 2021-11-15 | 59.23 | $40.25 | 346560 |
| 2021-11-12 | 60.59 | $40.40 | 224430 |
| 2021-11-11 | 60.30 | $40.35 | 165743 |
| 2021-11-10 | 63.39 | $40.70 | 230960 |
| 2021-11-09 | 62.61 | $40.55 | 237100 |
| 2021-11-08 | 66.66 | $41.00 | 246060 |
| 2021-11-05 | 67.12 | $41.05 | 193000 |
| 2021-11-04 | 66.90 | $41.00 | 246252 |
| 2021-11-03 | 77.00 | $42.05 | 212080 |
| 2021-11-02 | 77.53 | $42.10 | 225171 |
| 2021-11-01 | 74.34 | $41.15 | 287720 |
| 2021-10-29 | 69.35 | $40.00 | 296120 |
| 2021-10-28 | 67.80 | $39.70 | 126925 |
| 2021-10-27 | 63.40 | $38.95 | 175605 |
| 2021-10-26 | 68.12 | $39.35 | 186720 |
| 2021-10-25 | 67.55 | $39.25 | 140540 |
| 2021-10-22 | 64.84 | $38.80 | 122460 |
| 2021-10-21 | 68.45 | $39.10 | 169387 |
| 2021-10-20 | 67.89 | $39.00 | 139743 |
| 2021-10-19 | 65.54 | $38.60 | 115067 |
| 2021-10-18 | 63.30 | $38.25 | 118179 |
| 2021-10-15 | 63.30 | $38.25 | 115489 |
| 2021-10-14 | 62.99 | $38.20 | 144190 |
| 2021-10-13 | 66.73 | $38.55 | 300926 |
| 2021-10-12 | 65.04 | $38.25 | 217444 |
| 2021-10-11 | 62.31 | $37.80 | 164260 |
| 2021-10-08 | 61.36 | $37.65 | 151566 |
| 2021-10-07 | 59.40 | $37.35 | 189243 |
| 2021-10-06 | 57.71 | $37.10 | 127220 |
| 2021-10-05 | 55.23 | $36.75 | 195286 |
| 2021-10-04 | 60.53 | $37.30 | 381440 |
| 2021-10-01 | 55.76 | $36.65 | 284780 |
| 2021-09-30 | 50.51 | $36.05 | 192875 |
| 2021-09-29 | 45.38 | $35.55 | 111818 |
| 2021-09-28 | 45.38 | $35.55 | 209202 |
| 2021-09-27 | 45.38 | $35.55 | 169315 |
| 2021-09-24 | 44.39 | $35.45 | 113280 |
| 2021-09-23 | 45.56 | $35.60 | 185086 |
| 2021-09-22 | 46.34 | $35.70 | 156139 |
| 2021-09-21 | 49.13 | $36.05 | 129479 |
| 2021-09-20 | 45.10 | $35.60 | 314017 |
| 2021-09-17 | 46.26 | $35.75 | 94388 |
| 2021-09-16 | 44.45 | $35.55 | 101480 |
| 2021-09-15 | 46.30 | $35.80 | 133527 |
| 2021-09-14 | 47.43 | $35.95 | 259100 |
| 2021-09-13 | 47.02 | $35.90 | 221621 |
| 2021-09-10 | 45.41 | $35.70 | 189060 |
| 2021-09-09 | 46.76 | $35.90 | 196396 |
| 2021-09-08 | 47.43 | $36.00 | 416300 |
| 2021-09-07 | 54.05 | $36.90 | 193839 |
| 2021-09-03 | 54.46 | $36.95 | 135142 |
| 2021-09-02 | 51.73 | $36.55 | 229100 |
| 2021-09-01 | 48.43 | $36.10 | 171160 |
| 2021-08-31 | 42.64 | $35.40 | 176891 |
| 2021-08-30 | 42.97 | $35.45 | 204155 |
| 2021-08-27 | 45.63 | $35.85 | 266323 |
| 2021-08-26 | 44.40 | $35.70 | 255851 |
| 2021-08-25 | 44.40 | $35.70 | 146251 |
| 2021-08-24 | 43.25 | $35.55 | 185149 |
| 2021-08-23 | 41.71 | $35.35 | 218903 |
| 2021-08-20 | 40.95 | $35.25 | 118671 |
| 2021-08-19 | 41.21 | $35.30 | 313840 |
| 2021-08-18 | 43.52 | $35.75 | 137640 |
| 2021-08-17 | 45.98 | $36.20 | 134180 |
| 2021-08-16 | 44.66 | $36.00 | 189111 |
| 2021-08-13 | 46.83 | $36.40 | 222820 |
| 2021-08-12 | 48.51 | $36.70 | 144060 |
| 2021-08-11 | 48.22 | $36.65 | 192760 |
| 2021-08-10 | 50.41 | $37.05 | 188560 |
| 2021-08-09 | 55.16 | $37.85 | 273500 |
| 2021-08-06 | 51.05 | $37.10 | 150120 |
| 2021-08-05 | 51.95 | $37.25 | 233060 |
| 2021-08-04 | 47.53 | $36.50 | 192480 |
| 2021-08-03 | 48.09 | $36.60 | 146447 |
| 2021-08-02 | 47.80 | $36.55 | 229388 |
| 2021-07-30 | 42.57 | $35.70 | 114182 |
| 2021-07-29 | 41.26 | $35.50 | 109660 |
| 2021-07-28 | 40.94 | $35.45 | 154458 |
| 2021-07-27 | 37.01 | $34.85 | 347620 |
| 2021-07-26 | 42.62 | $36.10 | 215460 |
| 2021-07-23 | 44.95 | $36.55 | 103066 |
| 2021-07-22 | 46.56 | $36.85 | 114086 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.24
2026-07-20
Close Price
$8.85
Vol: 707137
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -40.24 | $8.85 | 707137 |
| 2026-07-17 | -46.34 | $8.77 | 1.4M |
| 2026-07-16 | -27.64 | $9.00 | 1.5M |
| 2026-07-15 | -25.20 | $9.03 | 1.0M |
| 2026-07-14 | -20.93 | $9.13 | 794500 |
| 2026-07-13 | -16.28 | $9.19 | 739946 |
| 2026-07-10 | -20.93 | $9.13 | 474000 |
| 2026-07-09 | -25.58 | $9.07 | 467400 |
| 2026-07-08 | -33.56 | $9.08 | 815735 |
| 2026-07-07 | -48.10 | $8.93 | 739812 |
| 2026-07-06 | -52.00 | $8.95 | 536505 |
| 2026-07-02 | -62.77 | $8.81 | 804341 |
| 2026-07-01 | -63.30 | $8.80 | 1.4M |
| 2026-06-30 | -66.67 | $8.76 | 685113 |
| 2026-06-29 | -64.10 | $8.81 | 705000 |
| 2026-06-26 | -66.67 | $8.76 | 769700 |
| 2026-06-25 | -80.00 | $8.50 | 820328 |
| 2026-06-24 | -83.08 | $8.44 | 1.3M |
| 2026-06-23 | -89.23 | $8.32 | 1.1M |
| 2026-06-22 | -100.00 | $8.21 | 1.3M |
| 2026-06-18 | -97.21 | $8.32 | 1.7M |
| 2026-06-17 | -97.69 | $8.37 | 3.3M |
| 2026-06-16 | -99.22 | $8.78 | 2.0M |
| 2026-06-15 | -77.23 | $9.28 | 1.1M |
| 2026-06-12 | -98.02 | $9.07 | 882685 |
| 2026-06-11 | -95.90 | $9.20 | 862900 |
| 2026-06-10 | -93.04 | $9.30 | 1.1M |
| 2026-06-09 | -96.19 | $9.36 | 913334 |
| 2026-06-08 | -90.22 | $9.54 | 776100 |
| 2026-06-05 | -79.35 | $9.64 | 1.1M |
| 2026-06-04 | -56.52 | $9.85 | 865666 |
| 2026-06-03 | -55.43 | $9.86 | 662800 |
| 2026-06-02 | -50.00 | $9.91 | 1.4M |
| 2026-06-01 | -44.21 | $9.98 | 927900 |
| 2026-05-29 | -53.10 | $9.98 | 1.2M |
| 2026-05-28 | -55.75 | $9.95 | 878596 |
| 2026-05-27 | -61.06 | $9.89 | 1.3M |
| 2026-05-26 | -66.37 | $9.83 | 750723 |
| 2026-05-22 | -84.07 | $9.63 | 1.5M |
| 2026-05-21 | -85.32 | $9.65 | 855600 |
| 2026-05-20 | -62.39 | $9.90 | 1.3M |
| 2026-05-19 | -75.23 | $9.76 | 1.6M |
| 2026-05-18 | -75.00 | $9.92 | 983600 |
| 2026-05-15 | -87.14 | $9.97 | 1.2M |
| 2026-05-14 | -37.14 | $10.32 | 1.2M |
| 2026-05-13 | -67.14 | $10.11 | 881500 |
| 2026-05-12 | -72.86 | $10.07 | 836606 |
| 2026-05-11 | -61.04 | $10.11 | 768200 |
| 2026-05-08 | -41.67 | $10.18 | 544928 |
| 2026-05-07 | -41.67 | $10.18 | 599070 |
| 2026-05-06 | -57.29 | $10.03 | 825554 |
| 2026-05-05 | -54.17 | $10.06 | 1.2M |
| 2026-05-04 | -41.12 | $10.14 | 921420 |
| 2026-05-01 | -19.63 | $10.37 | 1.1M |
| 2026-04-30 | -9.18 | $10.40 | 1.5M |
| 2026-04-29 | -17.28 | $10.18 | 908083 |
| 2026-04-28 | -26.67 | $10.08 | 910476 |
| 2026-04-27 | -28.43 | $10.03 | 860525 |
| 2026-04-24 | -30.84 | $9.99 | 486125 |
| 2026-04-23 | -33.07 | $9.90 | 693243 |
| 2026-04-22 | -18.75 | $10.05 | 522928 |
| 2026-04-21 | -19.32 | $9.98 | 830202 |
| 2026-04-20 | -12.09 | $10.10 | 1.1M |
| 2026-04-17 | -17.30 | $10.00 | 867338 |
| 2026-04-16 | -13.10 | $10.02 | 1.7M |
| 2026-04-15 | -2.62 | $10.26 | 1.8M |
| 2026-04-14 | -7.01 | $10.00 | 1.1M |
| 2026-04-13 | -16.82 | $9.79 | 724700 |
| 2026-04-10 | -18.69 | $9.75 | 869604 |
| 2026-04-09 | -7.94 | $9.98 | 544228 |
| 2026-04-08 | -13.08 | $9.87 | 613800 |
| 2026-04-07 | -20.56 | $9.71 | 854600 |
| 2026-04-06 | -16.82 | $9.79 | 841920 |
| 2026-04-02 | -13.55 | $9.86 | 1.6M |
| 2026-04-01 | -7.48 | $9.99 | 2.0M |
| 2026-03-31 | 0.00 | $9.78 | 1.6M |
| 2026-03-30 | -5.41 | $9.41 | 1.5M |
| 2026-03-27 | -4.08 | $9.42 | 2.8M |
| 2026-03-26 | -8.16 | $9.36 | 2.0M |
| 2026-03-25 | -0.86 | $9.16 | 1.4M |
| 2026-03-24 | -25.22 | $8.87 | 1.1M |
| 2026-03-23 | -39.13 | $8.71 | 1.1M |
| 2026-03-20 | -45.86 | $8.73 | 2.2M |
| 2026-03-19 | -59.40 | $8.55 | 1.6M |
| 2026-03-18 | -89.47 | $8.15 | 1.7M |
| 2026-03-17 | -84.52 | $8.25 | 1.4M |
| 2026-03-16 | -72.34 | $8.54 | 2.1M |
| 2026-03-13 | -97.60 | $8.20 | 2.1M |
| 2026-03-12 | -86.74 | $8.55 | 1.9M |
| 2026-03-11 | -75.38 | $8.85 | 2.5M |
| 2026-03-10 | -75.64 | $8.87 | 2.4M |
| 2026-03-09 | -91.86 | $8.44 | 1.5M |
| 2026-03-06 | -91.89 | $8.44 | 1.6M |
| 2026-03-05 | -89.54 | $8.52 | 1.8M |
| 2026-03-04 | -98.15 | $8.26 | 2.4M |
| 2026-03-03 | -90.46 | $8.51 | 1.5M |
| 2026-03-02 | -93.39 | $8.45 | 2.9M |
| 2026-02-27 | -97.40 | $8.39 | 2.7M |
| 2026-02-26 | -99.31 | $8.53 | 4.1M |
| 2026-02-25 | -95.52 | $8.96 | 2.4M |
| 2026-02-24 | -95.40 | $8.98 | 1.4M |
| 2026-02-23 | -94.49 | $9.04 | 1.7M |
| 2026-02-20 | -92.09 | $9.19 | 1.7M |
| 2026-02-19 | -90.94 | $9.26 | 2.3M |
| 2026-02-18 | -90.61 | $9.28 | 2.2M |
| 2026-02-17 | -91.93 | $9.20 | 6.1M |
| 2026-02-13 | -100.00 | $9.82 | 2.9M |
| 2026-02-12 | -90.97 | $10.69 | 1.6M |
| 2026-02-11 | -91.60 | $10.66 | 1.6M |
| 2026-02-10 | -98.32 | $10.34 | 3.5M |
| 2026-02-09 | -95.73 | $10.98 | 1.4M |
| 2026-02-06 | -93.10 | $11.11 | 1.9M |
| 2026-02-05 | -96.43 | $10.97 | 2.2M |
| 2026-02-04 | -87.38 | $11.35 | 2.3M |
| 2026-02-03 | -94.34 | $11.07 | 4.3M |
| 2026-02-02 | -97.99 | $11.39 | 5.0M |
| 2026-01-30 | -95.20 | $12.12 | 8.2M |
| 2026-01-29 | -79.85 | $14.26 | 884932 |
| 2026-01-28 | -93.70 | $14.10 | 601949 |
| 2026-01-27 | -100.00 | $14.02 | 1.4M |
| 2026-01-26 | -65.49 | $14.55 | 814312 |
| 2026-01-23 | -44.27 | $14.71 | 616702 |
| 2026-01-22 | -42.18 | $14.67 | 722906 |
| 2026-01-21 | -48.30 | $14.58 | 859000 |
| 2026-01-20 | -49.69 | $14.50 | 1.3M |
| 2026-01-16 | -37.13 | $14.67 | 1.1M |
| 2026-01-15 | -19.79 | $14.92 | 2.5M |
| 2026-01-14 | -22.46 | $14.87 | 1.3M |
| 2026-01-13 | -28.34 | $14.76 | 1.5M |
| 2026-01-12 | -28.88 | $14.75 | 958148 |
| 2026-01-09 | -32.09 | $14.69 | 805983 |
| 2026-01-08 | -31.55 | $14.70 | 556900 |
| 2026-01-07 | -29.41 | $14.74 | 1.1M |
| 2026-01-06 | -18.18 | $14.95 | 936801 |
| 2026-01-05 | -10.36 | $15.15 | 894400 |
| 2026-01-02 | -17.26 | $15.05 | 1.6M |
| 2025-12-31 | -38.07 | $14.64 | 2.3M |
| 2025-12-30 | -40.61 | $14.59 | 1.8M |
| 2025-12-29 | -53.81 | $14.33 | 1.2M |
| 2025-12-26 | -55.33 | $14.30 | 1.2M |
| 2025-12-24 | -57.87 | $14.25 | 890900 |
| 2025-12-23 | -70.56 | $14.00 | 1.7M |
| 2025-12-22 | -67.27 | $13.91 | 1.6M |
| 2025-12-19 | -59.84 | $13.93 | 866330 |
| 2025-12-18 | -67.62 | $13.74 | 1.1M |
| 2025-12-17 | -66.93 | $13.71 | 1.4M |
| 2025-12-16 | -58.96 | $13.91 | 1.7M |
| 2025-12-15 | -69.72 | $13.64 | 1.5M |
| 2025-12-12 | -63.35 | $13.80 | 969544 |
| 2025-12-11 | -58.17 | $13.93 | 1.6M |
| 2025-12-10 | -52.59 | $14.07 | 1.3M |
| 2025-12-09 | -33.47 | $14.55 | 773622 |
| 2025-12-08 | -31.87 | $14.59 | 1.0M |
| 2025-12-05 | -17.53 | $14.95 | 744242 |
| 2025-12-04 | -4.38 | $15.28 | 782606 |
| 2025-12-03 | -6.40 | $15.22 | 569967 |
| 2025-12-02 | -12.80 | $15.06 | 797633 |
| 2025-12-01 | -27.76 | $15.04 | 1.3M |
| 2025-11-28 | -29.43 | $14.99 | 1.2M |
| 2025-11-26 | -35.79 | $14.80 | 983010 |
| 2025-11-25 | -54.85 | $14.23 | 1.2M |
| 2025-11-24 | -64.55 | $13.94 | 1.9M |
| 2025-11-21 | -90.64 | $13.16 | 2.0M |
| 2025-11-20 | -94.31 | $13.05 | 1.8M |
| 2025-11-19 | -93.98 | $13.06 | 2.5M |
| 2025-11-18 | -98.49 | $13.26 | 2.4M |
| 2025-11-17 | -98.58 | $13.78 | 2.2M |
| 2025-11-14 | -99.42 | $14.16 | 1.6M |
| 2025-11-13 | -69.57 | $14.91 | 1.4M |
| 2025-11-12 | -58.49 | $15.15 | 970910 |
| 2025-11-11 | -64.88 | $15.21 | 702920 |
| 2025-11-10 | -75.97 | $15.05 | 848349 |
| 2025-11-07 | -72.53 | $15.13 | 1.1M |
| 2025-11-06 | -73.42 | $15.12 | 842707 |
| 2025-11-05 | -67.65 | $15.26 | 597500 |
| 2025-11-04 | -70.61 | $15.21 | 1.1M |
| 2025-11-03 | -63.27 | $15.39 | 1.1M |
| 2025-10-31 | -58.78 | $15.57 | 1.2M |
| 2025-10-30 | -75.09 | $15.19 | 811400 |
| 2025-10-29 | -73.31 | $15.24 | 878513 |
| 2025-10-28 | -61.97 | $15.57 | 703208 |
| 2025-10-27 | -60.92 | $15.60 | 941846 |
| 2025-10-24 | -65.85 | $15.46 | 997222 |
| 2025-10-23 | -77.82 | $15.12 | 751600 |
| 2025-10-22 | -86.62 | $14.87 | 1.3M |
| 2025-10-21 | -85.07 | $14.92 | 1.7M |
| 2025-10-20 | -94.24 | $14.75 | 3.0M |
| 2025-10-17 | -84.47 | $15.24 | 1.9M |
| 2025-10-16 | -95.96 | $15.58 | 2.2M |
| 2025-10-15 | -95.03 | $16.02 | 2.2M |
| 2025-10-14 | -94.83 | $16.45 | 991600 |
| 2025-10-13 | -77.31 | $16.66 | 792965 |
| 2025-10-10 | -96.00 | $16.45 | 1.3M |
| 2025-10-09 | -79.86 | $16.74 | 685600 |
| 2025-10-08 | -75.00 | $16.81 | 543807 |
| 2025-10-07 | -78.47 | $16.76 | 925200 |
| 2025-10-06 | -81.25 | $16.72 | 1.1M |
| 2025-10-03 | -66.86 | $17.03 | 603100 |
| 2025-10-02 | -59.49 | $17.24 | 630203 |
| 2025-10-01 | -65.37 | $17.16 | 1.1M |
| 2025-09-30 | -77.14 | $16.93 | 1.4M |
| 2025-09-29 | -89.30 | $16.68 | 1.9M |
| 2025-09-26 | -93.01 | $16.92 | 876500 |
| 2025-09-25 | -84.28 | $17.12 | 732694 |
| 2025-09-24 | -78.60 | $17.25 | 625157 |
| 2025-09-23 | -77.73 | $17.27 | 806642 |
| 2025-09-22 | -79.48 | $17.23 | 1.3M |
| 2025-09-19 | -68.56 | $17.48 | 914272 |
| 2025-09-18 | -69.87 | $17.45 | 1.2M |
| 2025-09-17 | -70.74 | $17.43 | 955814 |
| 2025-09-16 | -73.36 | $17.37 | 1.7M |
| 2025-09-15 | -57.64 | $17.73 | 1.6M |
| 2025-09-12 | -59.39 | $17.69 | 1.3M |
| 2025-09-11 | -58.08 | $17.72 | 1.0M |
| 2025-09-10 | -66.81 | $17.52 | 2.0M |
| 2025-09-09 | -95.81 | $16.99 | 3.6M |
| 2025-09-08 | -57.78 | $17.75 | 2.2M |
| 2025-09-05 | -30.36 | $18.20 | 5.0M |
| 2025-09-04 | -22.22 | $18.35 | 4.1M |
| 2025-09-03 | -19.05 | $18.45 | 6.4M |
| 2025-09-02 | -19.05 | $18.45 | 6.0M |
| 2025-08-29 | -9.52 | $18.75 | 7.4M |
| 2025-08-28 | -1.72 | $18.75 | 3.9M |
| 2025-08-27 | -11.11 | $18.30 | 2.2M |
| 2025-08-26 | -3.77 | $18.45 | 5.6M |
| 2025-08-25 | -16.67 | $18.15 | 3.9M |
| 2025-08-22 | -27.78 | $17.85 | 5.1M |
| 2025-08-21 | -46.30 | $17.35 | 3.0M |
| 2025-08-20 | -55.56 | $17.10 | 2.9M |
| 2025-08-19 | -62.69 | $17.15 | 4.4M |
| 2025-08-18 | -70.00 | $17.10 | 4.4M |
| 2025-08-15 | -70.37 | $17.10 | 4.8M |
| 2025-08-14 | -67.05 | $17.35 | 6.1M |
| 2025-08-13 | -60.67 | $17.65 | 8.2M |
| 2025-08-12 | -63.64 | $17.70 | 8.3M |
| 2025-08-11 | -74.00 | $17.20 | 7.8M |
| 2025-08-08 | -86.00 | $16.60 | 1.9M |
| 2025-08-07 | -94.00 | $16.20 | 3.7M |
| 2025-08-06 | -90.32 | $16.80 | 2.1M |
| 2025-08-05 | -81.72 | $17.20 | 1.0M |
| 2025-08-04 | -80.65 | $17.25 | 1.2M |
| 2025-08-01 | -78.72 | $17.35 | 1.3M |
| 2025-07-31 | -69.79 | $17.80 | 1.3M |
| 2025-07-30 | -63.54 | $18.10 | 1.1M |
| 2025-07-29 | -54.17 | $18.55 | 1.0M |
| 2025-07-28 | -55.21 | $18.50 | 1.8M |
| 2025-07-25 | -63.54 | $18.10 | 1.7M |
| 2025-07-24 | -77.08 | $17.45 | 9.2M |
| 2025-07-23 | -100.00 | $18.10 | 8.5M |
| 2025-07-22 | -59.52 | $19.90 | 1.1M |
| 2025-07-21 | -85.71 | $19.35 | 3.4M |
| 2025-07-18 | -86.67 | $19.85 | 1.7M |
| 2025-07-17 | -60.00 | $20.25 | 951924 |
| 2025-07-16 | -26.67 | $20.75 | 1.0M |
| 2025-07-15 | -37.84 | $20.80 | 801263 |
| 2025-07-14 | -50.00 | $20.80 | 937820 |
| 2025-07-11 | -64.15 | $20.60 | 716965 |
| 2025-07-10 | -60.34 | $20.80 | 547922 |
| 2025-07-09 | -65.00 | $20.70 | 637082 |
| 2025-07-08 | -62.30 | $20.80 | 538740 |
| 2025-07-07 | -62.30 | $20.80 | 902789 |
| 2025-07-03 | -54.10 | $21.05 | 654580 |
| 2025-07-02 | -57.38 | $20.95 | 946481 |
| 2025-07-01 | -57.38 | $20.95 | 911240 |
| 2025-06-30 | -55.74 | $21.00 | 1.0M |
| 2025-06-27 | -65.57 | $20.70 | 742086 |
| 2025-06-26 | -75.41 | $20.40 | 821321 |
| 2025-06-25 | -80.33 | $20.25 | 608080 |
| 2025-06-24 | -78.69 | $20.30 | 894321 |
| 2025-06-23 | -86.89 | $20.05 | 1.8M |
| 2025-06-20 | -94.12 | $20.40 | 691001 |
| 2025-06-18 | -90.32 | $20.55 | 1.8M |
| 2025-06-17 | -95.31 | $20.60 | 1.7M |
| 2025-06-16 | -96.61 | $21.00 | 1.6M |
| 2025-06-13 | -90.00 | $21.85 | 1.3M |
| 2025-06-12 | -98.39 | $21.85 | 1.3M |
| 2025-06-11 | -86.89 | $22.25 | 709728 |
| 2025-06-10 | -81.97 | $22.40 | 1.0M |
| 2025-06-09 | -78.69 | $22.50 | 793965 |
| 2025-06-06 | -80.33 | $22.45 | 909320 |
| 2025-06-05 | -86.89 | $22.25 | 887027 |
| 2025-06-04 | -90.16 | $22.15 | 1.0M |
| 2025-06-03 | -88.52 | $22.20 | 1.4M |
| 2025-06-02 | -78.69 | $22.50 | 797500 |
| 2025-05-30 | -73.77 | $22.65 | 1.1M |
| 2025-05-29 | -83.61 | $22.35 | 2.7M |
| 2025-05-28 | -96.72 | $21.95 | 805430 |
| 2025-05-27 | -96.72 | $21.95 | 1.3M |
| 2025-05-23 | -98.21 | $22.15 | 969926 |
| 2025-05-22 | -96.15 | $22.40 | 1.2M |
| 2025-05-21 | -85.71 | $22.80 | 1.6M |
| 2025-05-20 | -50.94 | $23.55 | 873520 |
| 2025-05-19 | -38.24 | $23.60 | 2.5M |
| 2025-05-16 | -13.33 | $24.40 | 868940 |
| 2025-05-15 | -2.67 | $24.80 | 1.0M |
| 2025-05-14 | -2.78 | $24.65 | 1.0M |
| 2025-05-13 | -2.90 | $24.50 | 1.2M |
| 2025-05-12 | -9.09 | $24.15 | 989208 |
| 2025-05-09 | 0.00 | $23.90 | 594505 |
| 2025-05-08 | -3.77 | $23.70 | 751104 |
| 2025-05-07 | -3.77 | $23.70 | 587830 |
| 2025-05-06 | -9.43 | $23.55 | 937585 |
| 2025-05-05 | -9.41 | $23.40 | 964282 |
| 2025-05-02 | -4.71 | $23.60 | 658205 |
| 2025-05-01 | -15.91 | $23.25 | 656744 |
| 2025-04-30 | -28.85 | $23.25 | 1.1M |
| 2025-04-29 | -29.81 | $23.20 | 535561 |
| 2025-04-28 | -32.69 | $23.05 | 550581 |
| 2025-04-25 | -36.54 | $22.85 | 609920 |
| 2025-04-24 | -39.42 | $22.70 | 739100 |
| 2025-04-23 | -45.19 | $22.40 | 628460 |
| 2025-04-22 | -54.81 | $21.90 | 619828 |
| 2025-04-21 | -65.38 | $21.35 | 1.2M |
| 2025-04-17 | -54.81 | $21.90 | 684720 |
| 2025-04-16 | -50.96 | $22.10 | 846849 |
| 2025-04-15 | -38.46 | $22.75 | 1.2M |
| 2025-04-14 | -46.15 | $22.35 | 1.3M |
| 2025-04-11 | -50.00 | $22.15 | 1.1M |
| 2025-04-10 | -52.88 | $22.00 | 1.9M |
| 2025-04-09 | -25.00 | $23.45 | 2.5M |
| 2025-04-08 | -58.65 | $21.70 | 1.7M |
| 2025-04-07 | -63.96 | $21.55 | 2.6M |
| 2025-04-04 | -67.65 | $21.70 | 2.6M |
| 2025-04-03 | -34.95 | $23.40 | 2.0M |
| 2025-04-02 | -9.71 | $24.70 | 4.1M |
| 2025-04-01 | -22.33 | $24.05 | 1.1M |
| 2025-03-31 | -31.07 | $23.60 | 1.1M |
| 2025-03-28 | -40.74 | $23.25 | 627780 |
| 2025-03-27 | -39.81 | $23.30 | 496980 |
| 2025-03-26 | -44.44 | $23.05 | 731527 |
| 2025-03-25 | -39.81 | $23.30 | 602786 |
| 2025-03-24 | -45.37 | $23.00 | 1.4M |
| 2025-03-21 | -48.15 | $22.85 | 1.7M |
| 2025-03-20 | -66.97 | $21.85 | 1.4M |
| 2025-03-19 | -73.87 | $21.50 | 6.4M |
| 2025-03-18 | -98.44 | $22.45 | 2.5M |
| 2025-03-17 | -97.83 | $23.35 | 1.6M |
| 2025-03-14 | -73.33 | $23.95 | 1.4M |
| 2025-03-13 | -77.55 | $23.90 | 1.5M |
| 2025-03-12 | -64.00 | $24.25 | 2.2M |
| 2025-03-11 | -96.15 | $23.45 | 5.7M |
| 2025-03-10 | -95.00 | $25.00 | 1.6M |
| 2025-03-07 | -80.00 | $25.15 | 1.2M |
| 2025-03-06 | -90.00 | $25.05 | 994880 |
| 2025-03-05 | -80.00 | $25.15 | 976280 |
| 2025-03-04 | -85.00 | $25.10 | 1.8M |
| 2025-03-03 | -83.33 | $25.20 | 1.3M |
| 2025-02-28 | -72.22 | $25.30 | 3.1M |
| 2025-02-27 | -94.44 | $25.10 | 1.3M |
| 2025-02-26 | -61.11 | $25.40 | 706102 |
| 2025-02-25 | -66.67 | $25.35 | 888828 |
| 2025-02-24 | -88.89 | $25.15 | 1.9M |
| 2025-02-21 | -93.33 | $25.25 | 1.5M |
| 2025-02-20 | -57.14 | $25.55 | 1.1M |
| 2025-02-19 | -57.14 | $25.55 | 745541 |
| 2025-02-18 | -50.00 | $25.60 | 1.0M |
| 2025-02-14 | -92.86 | $25.30 | 2.1M |
| 2025-02-13 | -28.57 | $25.75 | 1.4M |
| 2025-02-12 | -35.71 | $25.70 | 1.7M |
| 2025-02-11 | -14.29 | $25.85 | 1.2M |
| 2025-02-10 | -14.29 | $25.85 | 1.6M |
| 2025-02-07 | -23.08 | $25.75 | 878420 |
| 2025-02-06 | -23.08 | $25.75 | 876200 |
| 2025-02-05 | -38.46 | $25.65 | 838019 |
| 2025-02-04 | -53.85 | $25.55 | 834107 |
| 2025-02-03 | -69.23 | $25.45 | 1.3M |
| 2025-01-31 | -61.54 | $25.50 | 3.2M |
| 2025-01-30 | -69.23 | $25.45 | 703380 |
| 2025-01-29 | -78.57 | $25.35 | 926440 |
| 2025-01-28 | -64.29 | $25.45 | 606225 |
| 2025-01-27 | -50.00 | $25.55 | 792843 |
| 2025-01-24 | -42.86 | $25.60 | 469640 |
| 2025-01-23 | -64.29 | $25.45 | 509928 |
| 2025-01-22 | -80.00 | $25.30 | 800700 |
| 2025-01-21 | -68.75 | $25.35 | 1.0M |
| 2025-01-17 | -62.50 | $25.40 | 844440 |
| 2025-01-16 | -18.75 | $25.75 | 1.3M |
| 2025-01-15 | -41.67 | $25.80 | 857380 |
| 2025-01-14 | -64.00 | $25.55 | 721500 |
| 2025-01-13 | -76.00 | $25.40 | 804324 |
| 2025-01-10 | -80.00 | $25.35 | 790087 |
| 2025-01-08 | -68.00 | $25.50 | 615560 |
| 2025-01-07 | -68.00 | $25.50 | 813860 |
| 2025-01-06 | -61.54 | $25.60 | 844828 |
| 2025-01-03 | -72.41 | $25.50 | 2.8M |
| 2025-01-02 | -75.86 | $25.45 | 941989 |
| 2024-12-31 | -82.76 | $25.35 | 1.2M |
| 2024-12-30 | -89.66 | $25.25 | 1.5M |
| 2024-12-27 | -68.97 | $25.55 | 843466 |
| 2024-12-26 | -62.07 | $25.65 | 829023 |
| 2024-12-24 | -51.72 | $25.80 | 508389 |
| 2024-12-23 | -68.97 | $25.55 | 1.3M |
| 2024-12-20 | -86.21 | $25.30 | 1.0M |
| 2024-12-19 | -89.66 | $25.25 | 1.2M |
| 2024-12-18 | -89.66 | $25.25 | 1.4M |
| 2024-12-17 | -72.41 | $25.50 | 3.5M |
| 2024-12-16 | -63.64 | $26.20 | 1.6M |
| 2024-12-13 | -63.64 | $26.20 | 1.1M |
| 2024-12-12 | -77.27 | $26.25 | 952283 |
| 2024-12-11 | -77.27 | $26.25 | 606047 |
| 2024-12-10 | -89.29 | $26.15 | 724440 |
| 2024-12-09 | -86.21 | $26.20 | 643740 |
| 2024-12-06 | -82.76 | $26.25 | 607249 |
| 2024-12-05 | -86.21 | $26.20 | 917201 |
| 2024-12-04 | -65.52 | $26.50 | 887841 |
| 2024-12-03 | -82.76 | $26.25 | 758129 |
| 2024-12-02 | -82.76 | $26.25 | 751920 |
| 2024-11-29 | -79.31 | $26.30 | 2.2M |
| 2024-11-27 | -93.10 | $26.10 | 540987 |
| 2024-11-26 | -93.10 | $26.10 | 813819 |
| 2024-11-25 | -93.10 | $26.10 | 813042 |
| 2024-11-22 | -93.10 | $26.10 | 696420 |
| 2024-11-21 | -96.55 | $26.05 | 941061 |
| 2024-11-20 | -90.00 | $26.10 | 689724 |
| 2024-11-19 | -80.65 | $26.20 | 556768 |
| 2024-11-18 | -83.87 | $26.15 | 2.4M |
| 2024-11-15 | -77.42 | $26.25 | 846682 |
| 2024-11-14 | -38.71 | $26.85 | 1.2M |
| 2024-11-13 | -29.03 | $27.00 | 1.1M |
| 2024-11-12 | -45.16 | $26.75 | 1.1M |
| 2024-11-11 | -12.90 | $27.25 | 862763 |
| 2024-11-08 | 0.00 | $27.25 | 640565 |
| 2024-11-07 | -13.04 | $26.90 | 694820 |
| 2024-11-06 | -21.05 | $26.65 | 1.0M |
| 2024-11-05 | -20.00 | $26.50 | 317666 |
| 2024-11-04 | -46.67 | $26.30 | 675494 |
| 2024-11-01 | -40.00 | $26.35 | 438069 |
| 2024-10-31 | -46.67 | $26.30 | 660200 |
| 2024-10-30 | -53.33 | $26.25 | 306940 |
| 2024-10-29 | -66.67 | $26.15 | 397941 |
| 2024-10-28 | -60.00 | $26.20 | 437585 |
| 2024-10-25 | -46.67 | $26.30 | 272800 |
| 2024-10-24 | -41.18 | $26.30 | 548204 |
| 2024-10-23 | -82.35 | $25.95 | 366010 |
| 2024-10-22 | -64.71 | $26.10 | 368465 |
| 2024-10-21 | -64.71 | $26.10 | 660540 |
| 2024-10-18 | -82.35 | $25.95 | 607940 |
| 2024-10-17 | -70.59 | $26.05 | 692003 |
| 2024-10-16 | -29.41 | $26.40 | 962709 |
| 2024-10-15 | -35.29 | $26.35 | 900181 |
| 2024-10-14 | -23.53 | $26.45 | 858160 |
| 2024-10-11 | -23.53 | $26.45 | 581544 |
| 2024-10-10 | -26.32 | $26.50 | 750924 |
| 2024-10-09 | -37.50 | $26.55 | 583002 |
| 2024-10-08 | -48.00 | $26.45 | 452980 |
| 2024-10-07 | -57.69 | $26.35 | 628000 |
| 2024-10-04 | -61.54 | $26.30 | 428981 |
| 2024-10-03 | -69.23 | $26.20 | 2.3M |
| 2024-10-02 | -61.54 | $26.30 | 602020 |
| 2024-10-01 | -76.92 | $26.10 | 634440 |
| 2024-09-30 | -69.23 | $26.20 | 814274 |
| 2024-09-27 | -96.15 | $25.85 | 2.0M |
| 2024-09-26 | -83.33 | $26.10 | 487303 |
| 2024-09-25 | -79.17 | $26.15 | 459729 |
| 2024-09-24 | -83.33 | $26.10 | 713967 |
| 2024-09-23 | -91.67 | $26.00 | 487049 |
| 2024-09-20 | -95.83 | $25.95 | 501400 |
| 2024-09-19 | -91.67 | $26.00 | 756020 |
| 2024-09-18 | -87.50 | $26.05 | 791247 |
| 2024-09-17 | -95.83 | $25.95 | 782290 |
| 2024-09-16 | -70.37 | $26.15 | 974420 |
| 2024-09-13 | -29.03 | $26.65 | 1.0M |
| 2024-09-12 | -32.26 | $26.60 | 1.0M |
| 2024-09-11 | -27.78 | $26.85 | 669540 |
| 2024-09-10 | -34.09 | $27.00 | 532621 |
| 2024-09-09 | -41.30 | $26.90 | 603320 |
| 2024-09-06 | -50.00 | $26.70 | 601045 |
| 2024-09-05 | -45.65 | $26.80 | 501960 |
| 2024-09-04 | -50.00 | $26.70 | 382040 |
| 2024-09-03 | -52.17 | $26.65 | 459860 |
| 2024-08-30 | -45.65 | $26.80 | 879220 |
| 2024-08-29 | -56.52 | $26.55 | 366947 |
| 2024-08-28 | -62.50 | $26.45 | 769563 |
| 2024-08-27 | -73.47 | $26.20 | 744300 |
| 2024-08-26 | -57.14 | $26.60 | 641466 |
| 2024-08-23 | -60.00 | $26.55 | 1.2M |
| 2024-08-22 | -66.67 | $26.40 | 318465 |
| 2024-08-21 | -60.78 | $26.55 | 588480 |
| 2024-08-20 | -74.51 | $26.20 | 423060 |
| 2024-08-19 | -82.69 | $26.00 | 813840 |
| 2024-08-16 | -92.31 | $25.75 | 1.3M |
| 2024-08-15 | -67.31 | $26.40 | 1.6M |
| 2024-08-14 | -65.38 | $26.45 | 1.4M |
| 2024-08-13 | -34.62 | $27.25 | 2.3M |
| 2024-08-12 | -29.82 | $27.55 | 864289 |
| 2024-08-09 | -26.32 | $27.65 | 691960 |
| 2024-08-08 | -21.05 | $27.80 | 667468 |
| 2024-08-07 | -43.86 | $27.15 | 727380 |
| 2024-08-06 | -64.91 | $26.55 | 1.0M |
| 2024-08-05 | -82.46 | $26.05 | 1.9M |
| 2024-08-02 | -78.57 | $27.30 | 909545 |
| 2024-08-01 | -57.14 | $27.60 | 687880 |
| 2024-07-31 | -50.00 | $27.70 | 914943 |
| 2024-07-30 | -42.86 | $27.80 | 559501 |
| 2024-07-29 | -41.38 | $27.80 | 2.1M |
| 2024-07-26 | -24.14 | $28.05 | 551220 |
| 2024-07-25 | -55.17 | $27.60 | 457667 |
| 2024-07-24 | -86.21 | $27.15 | 1.7M |
| 2024-07-23 | -17.24 | $28.15 | 371480 |
| 2024-07-22 | -20.69 | $28.10 | 461929 |
| 2024-07-19 | -37.50 | $27.80 | 1.2M |
| 2024-07-18 | -40.00 | $27.70 | 651180 |
| 2024-07-17 | -25.71 | $27.95 | 740960 |
| 2024-07-16 | -5.71 | $28.30 | 1.4M |
| 2024-07-15 | -11.43 | $28.20 | 1.1M |
| 2024-07-12 | -28.57 | $27.90 | 812180 |
| 2024-07-11 | -22.86 | $28.00 | 1.1M |
| 2024-07-10 | -2.86 | $28.35 | 695660 |
| 2024-07-09 | -35.56 | $28.10 | 561117 |
| 2024-07-08 | -42.22 | $27.95 | 791680 |
| 2024-07-05 | -51.11 | $27.75 | 670743 |
| 2024-07-03 | -60.00 | $27.55 | 526107 |
| 2024-07-02 | -73.33 | $27.25 | 796940 |
| 2024-07-01 | -82.22 | $27.05 | 2.3M |
| 2024-06-28 | -80.00 | $27.10 | 841200 |
| 2024-06-27 | -84.44 | $27.00 | 812020 |
| 2024-06-26 | -80.00 | $27.10 | 646420 |
| 2024-06-25 | -80.00 | $27.10 | 420974 |
| 2024-06-24 | -71.11 | $27.30 | 1.6M |
| 2024-06-21 | -86.67 | $26.95 | 458319 |
| 2024-06-20 | -88.89 | $26.90 | 1.1M |
| 2024-06-18 | -83.33 | $27.15 | 563520 |
| 2024-06-17 | -83.33 | $27.15 | 678104 |
| 2024-06-14 | -65.12 | $27.50 | 489549 |
| 2024-06-13 | -60.47 | $27.60 | 1.2M |
| 2024-06-12 | -37.21 | $28.10 | 701823 |
| 2024-06-11 | -38.46 | $27.90 | 675725 |
| 2024-06-10 | -32.14 | $28.00 | 3.1M |
| 2024-06-07 | -3.92 | $28.45 | 1.1M |
| 2024-06-06 | -5.13 | $27.70 | 621325 |
| 2024-06-05 | -28.57 | $27.20 | 658425 |
| 2024-06-04 | -30.95 | $27.15 | 798743 |
| 2024-06-03 | -21.43 | $27.35 | 910964 |
| 2024-05-31 | -22.22 | $27.30 | 1.7M |
| 2024-05-30 | -31.25 | $27.05 | 768776 |
| 2024-05-29 | -35.09 | $26.80 | 592894 |
| 2024-05-28 | -28.81 | $26.95 | 2.3M |
| 2024-05-24 | -28.81 | $26.95 | 320205 |
| 2024-05-23 | -27.12 | $27.00 | 756242 |
| 2024-05-22 | -9.84 | $27.50 | 640649 |
| 2024-05-21 | -9.84 | $27.50 | 637580 |
| 2024-05-20 | -1.64 | $27.75 | 880540 |
| 2024-05-17 | -18.87 | $26.90 | 450440 |
| 2024-05-16 | -16.98 | $26.95 | 454200 |
| 2024-05-15 | -9.43 | $27.15 | 1.4M |
| 2024-05-14 | -8.57 | $26.35 | 609763 |
| 2024-05-13 | -12.12 | $26.20 | 410362 |
| 2024-05-10 | -9.09 | $26.25 | 575840 |
| 2024-05-09 | 0.00 | $26.10 | 326020 |
| 2024-05-08 | -8.00 | $25.90 | 280587 |
| 2024-05-07 | -16.00 | $25.80 | 242806 |
| 2024-05-06 | -12.00 | $25.85 | 543800 |
| 2024-05-03 | -9.09 | $25.75 | 364200 |
| 2024-05-02 | -31.82 | $25.50 | 240621 |
| 2024-05-01 | -45.45 | $25.35 | 358240 |
| 2024-04-30 | -81.82 | $24.95 | 425480 |
| 2024-04-29 | -81.82 | $24.95 | 377002 |
| 2024-04-26 | -86.36 | $24.90 | 325561 |
| 2024-04-25 | -95.45 | $24.80 | 250722 |
| 2024-04-24 | -90.91 | $24.85 | 308928 |
| 2024-04-23 | -95.45 | $24.80 | 316427 |
| 2024-04-22 | -95.45 | $24.80 | 416820 |
| 2024-04-19 | -95.45 | $24.80 | 369650 |
| 2024-04-18 | -81.82 | $24.95 | 359628 |
| 2024-04-17 | -68.18 | $25.10 | 249044 |
| 2024-04-16 | -68.18 | $25.10 | 360565 |
| 2024-04-15 | -90.91 | $24.85 | 653960 |
| 2024-04-12 | -64.71 | $25.30 | 1.1M |
| 2024-04-11 | -35.29 | $25.55 | 521820 |
| 2024-04-10 | -47.37 | $25.50 | 546147 |
| 2024-04-09 | -31.58 | $25.65 | 410341 |
| 2024-04-08 | -30.00 | $25.70 | 467744 |
| 2024-04-05 | -46.15 | $25.70 | 278580 |
| 2024-04-04 | -61.54 | $25.50 | 364140 |
| 2024-04-03 | -65.38 | $25.45 | 981848 |
| 2024-04-02 | -69.23 | $25.40 | 441943 |
| 2024-04-01 | -73.08 | $25.35 | 479645 |
| 2024-03-28 | -69.23 | $25.40 | 485830 |
| 2024-03-27 | -69.23 | $25.40 | 312160 |
| 2024-03-26 | -76.92 | $25.30 | 344273 |
| 2024-03-25 | -69.23 | $25.40 | 351182 |
| 2024-03-22 | -69.23 | $25.40 | 337820 |
| 2024-03-21 | -76.92 | $25.30 | 385340 |
| 2024-03-20 | -84.62 | $25.20 | 475240 |
| 2024-03-19 | -92.31 | $25.10 | 402405 |
| 2024-03-18 | -84.62 | $25.20 | 299010 |
| 2024-03-15 | -76.92 | $25.30 | 218340 |
| 2024-03-14 | -88.46 | $25.15 | 598529 |
| 2024-03-13 | -47.83 | $25.75 | 481980 |
| 2024-03-12 | -58.06 | $25.80 | 455140 |
| 2024-03-11 | -65.79 | $25.80 | 465780 |
| 2024-03-08 | -60.53 | $25.90 | 569260 |
| 2024-03-07 | -44.74 | $26.20 | 380604 |
| 2024-03-06 | -60.53 | $25.90 | 223525 |
| 2024-03-05 | -68.42 | $25.75 | 253320 |
| 2024-03-04 | -68.42 | $25.75 | 381946 |
| 2024-03-01 | -65.79 | $25.80 | 557740 |
| 2024-02-29 | -84.21 | $25.45 | 476780 |
| 2024-02-28 | -94.74 | $25.25 | 265420 |
| 2024-02-27 | -92.11 | $25.30 | 405220 |
| 2024-02-26 | -94.44 | $25.35 | 361520 |
| 2024-02-23 | -88.89 | $25.45 | 264824 |
| 2024-02-22 | -97.22 | $25.30 | 350740 |
| 2024-02-21 | -100.00 | $25.25 | 349454 |
| 2024-02-20 | -94.12 | $25.45 | 276720 |
| 2024-02-16 | -94.12 | $25.45 | 347831 |
| 2024-02-15 | -85.29 | $25.60 | 374260 |
| 2024-02-14 | -80.00 | $25.65 | 992800 |
| 2024-02-13 | -38.89 | $26.35 | 728328 |
| 2024-02-12 | -17.50 | $26.70 | 599820 |
| 2024-02-09 | -12.50 | $26.80 | 458120 |
| 2024-02-08 | -2.56 | $26.95 | 353800 |
| 2024-02-07 | -3.13 | $26.60 | 238165 |
| 2024-02-06 | -6.45 | $26.50 | 213840 |
| 2024-02-05 | -12.90 | $26.40 | 266140 |
| 2024-02-02 | 0.00 | $26.60 | 396388 |
| 2024-02-01 | -18.75 | $26.20 | 394128 |
| 2024-01-31 | -50.00 | $25.60 | 418642 |
| 2024-01-30 | -31.58 | $25.90 | 407240 |
| 2024-01-29 | -5.00 | $26.40 | 364884 |
| 2024-01-26 | -9.09 | $26.00 | 317540 |
| 2024-01-25 | -6.06 | $26.05 | 284340 |
| 2024-01-24 | -3.23 | $25.90 | 247082 |
| 2024-01-23 | -3.23 | $25.80 | 235023 |
| 2024-01-22 | -6.06 | $25.70 | 322760 |
| 2024-01-19 | -21.21 | $25.45 | 265924 |
| 2024-01-18 | -21.21 | $25.45 | 201285 |
| 2024-01-17 | -27.27 | $25.35 | 291909 |
| 2024-01-16 | -17.65 | $25.50 | 574632 |
| 2024-01-12 | -20.59 | $25.45 | 506667 |
| 2024-01-11 | -17.65 | $25.50 | 326540 |
| 2024-01-10 | -8.82 | $25.65 | 370465 |
| 2024-01-09 | -8.82 | $25.65 | 407747 |
| 2024-01-08 | 0.00 | $25.50 | 471046 |
| 2024-01-05 | -14.29 | $25.30 | 346384 |
| 2024-01-04 | -24.14 | $25.20 | 351760 |
| 2024-01-03 | -48.28 | $24.85 | 342104 |
| 2024-01-02 | -48.28 | $24.85 | 368180 |
| 2023-12-29 | -58.62 | $24.70 | 356541 |
| 2023-12-28 | -58.62 | $24.70 | 335880 |
| 2023-12-27 | -51.72 | $24.80 | 338340 |
| 2023-12-26 | -62.07 | $24.65 | 360924 |
| 2023-12-22 | -79.31 | $24.40 | 355183 |
| 2023-12-21 | -79.31 | $24.40 | 250260 |
| 2023-12-20 | -93.10 | $24.20 | 400280 |
| 2023-12-19 | -79.31 | $24.40 | 411341 |
| 2023-12-18 | -82.76 | $24.35 | 314920 |
| 2023-12-15 | -96.55 | $24.15 | 446046 |
| 2023-12-14 | -93.10 | $24.20 | 629700 |
| 2023-12-13 | -55.17 | $24.75 | 558180 |
| 2023-12-12 | -65.63 | $24.65 | 382220 |
| 2023-12-11 | -65.63 | $24.65 | 534360 |
| 2023-12-08 | -43.75 | $25.00 | 411320 |
| 2023-12-07 | -15.63 | $25.45 | 196807 |
| 2023-12-06 | -18.75 | $25.40 | 258780 |
| 2023-12-05 | -18.75 | $25.40 | 260880 |
| 2023-12-04 | -37.50 | $25.10 | 327503 |
| 2023-12-01 | -62.50 | $24.70 | 446440 |
| 2023-11-30 | -81.25 | $24.40 | 467000 |
| 2023-11-29 | -81.82 | $24.35 | 255820 |
| 2023-11-28 | -59.18 | $24.25 | 302819 |
| 2023-11-27 | -35.62 | $24.40 | 406160 |
| 2023-11-24 | -32.88 | $24.50 | 183620 |
| 2023-11-22 | -31.51 | $24.55 | 379047 |
| 2023-11-21 | -23.29 | $24.85 | 249663 |
| 2023-11-20 | -28.77 | $24.65 | 391196 |
| 2023-11-17 | -32.88 | $24.50 | 182667 |
| 2023-11-16 | -31.51 | $24.55 | 348240 |
| 2023-11-15 | -26.03 | $24.75 | 389445 |
| 2023-11-14 | -2.74 | $25.60 | 352284 |
| 2023-11-13 | -4.23 | $25.45 | 319968 |
| 2023-11-10 | -2.99 | $25.30 | 279717 |
| 2023-11-09 | -10.29 | $25.10 | 168350 |
| 2023-11-08 | -7.35 | $25.20 | 137489 |
| 2023-11-07 | -8.82 | $25.15 | 236949 |
| 2023-11-06 | -8.82 | $25.15 | 163406 |
| 2023-11-03 | -10.29 | $25.10 | 262202 |
| 2023-11-02 | -13.24 | $25.00 | 273844 |
| 2023-11-01 | -16.18 | $24.90 | 481360 |
| 2023-10-31 | -51.47 | $23.70 | 249227 |
| 2023-10-30 | -70.59 | $23.05 | 344960 |
| 2023-10-27 | -92.65 | $22.30 | 551280 |
| 2023-10-26 | -98.31 | $22.55 | 465450 |
| 2023-10-25 | -97.22 | $23.70 | 347623 |
| 2023-10-24 | -82.14 | $24.30 | 164280 |
| 2023-10-23 | -92.86 | $24.15 | 342760 |
| 2023-10-20 | -90.91 | $24.45 | 160625 |
| 2023-10-19 | -90.91 | $24.45 | 218888 |
| 2023-10-18 | -77.27 | $24.60 | 329645 |
| 2023-10-17 | -68.18 | $24.70 | 254020 |
| 2023-10-16 | -68.18 | $24.70 | 386343 |
| 2023-10-13 | -22.73 | $25.20 | 383503 |
| 2023-10-12 | -22.73 | $25.20 | 303700 |
| 2023-10-11 | -9.09 | $25.35 | 185482 |
| 2023-10-10 | -39.39 | $25.35 | 219320 |
| 2023-10-09 | -54.55 | $25.10 | 235160 |
| 2023-10-06 | -69.44 | $24.90 | 190521 |
| 2023-10-05 | -72.22 | $24.85 | 174242 |
| 2023-10-04 | -72.22 | $24.85 | 179644 |
| 2023-10-03 | -77.78 | $24.75 | 385580 |
| 2023-10-02 | -77.78 | $24.75 | 404107 |
| 2023-09-29 | -66.67 | $24.95 | 342420 |
| 2023-09-28 | -66.67 | $24.95 | 203569 |
| 2023-09-27 | -77.78 | $24.75 | 220760 |
| 2023-09-26 | -88.89 | $24.55 | 546660 |
| 2023-09-25 | -72.22 | $24.85 | 417800 |
| 2023-09-22 | -75.00 | $24.80 | 221493 |
| 2023-09-21 | -91.67 | $24.50 | 234148 |
| 2023-09-20 | -94.12 | $24.55 | 298465 |
| 2023-09-19 | -93.33 | $24.75 | 242863 |
| 2023-09-18 | -93.33 | $24.75 | 387420 |
| 2023-09-15 | -90.00 | $24.80 | 483520 |
| 2023-09-14 | -88.46 | $25.00 | 479957 |
| 2023-09-13 | -64.52 | $25.40 | 699280 |
| 2023-09-12 | -60.87 | $25.75 | 310740 |
| 2023-09-11 | -58.82 | $25.90 | 367980 |
| 2023-09-08 | -54.90 | $26.00 | 216075 |
| 2023-09-07 | -58.49 | $25.95 | 285734 |
| 2023-09-06 | -56.60 | $26.00 | 189995 |
| 2023-09-05 | -60.71 | $25.95 | 319600 |
| 2023-09-01 | -69.44 | $25.95 | 252940 |
| 2023-08-31 | -87.67 | $25.30 | 305628 |
| 2023-08-30 | -91.78 | $25.15 | 255436 |
| 2023-08-29 | -93.15 | $25.10 | 456703 |
| 2023-08-28 | -94.52 | $25.05 | 669200 |
| 2023-08-25 | -92.96 | $25.20 | 221265 |
| 2023-08-24 | -91.55 | $25.25 | 229146 |
| 2023-08-23 | -81.69 | $25.60 | 215468 |
| 2023-08-22 | -88.73 | $25.35 | 184461 |
| 2023-08-21 | -80.28 | $25.65 | 657476 |
| 2023-08-18 | -83.10 | $25.55 | 276960 |
| 2023-08-17 | -85.92 | $25.45 | 811750 |
| 2023-08-16 | -100.00 | $25.70 | 605340 |
| 2023-08-15 | -50.00 | $26.85 | 512540 |
| 2023-08-14 | -41.18 | $27.10 | 532460 |
| 2023-08-11 | -44.44 | $26.90 | 288040 |
| 2023-08-10 | -44.44 | $26.90 | 400840 |
| 2023-08-09 | -34.72 | $27.25 | 336560 |
| 2023-08-08 | -34.72 | $27.25 | 517780 |
| 2023-08-07 | -21.05 | $27.70 | 489680 |
| 2023-08-04 | -6.10 | $28.25 | 512847 |
| 2023-08-03 | 0.00 | $27.50 | 254101 |
| 2023-08-02 | -5.71 | $27.20 | 262180 |
| 2023-08-01 | -1.47 | $27.25 | 300080 |
| 2023-07-31 | -11.76 | $26.90 | 391337 |
| 2023-07-28 | -2.99 | $27.15 | 315241 |
| 2023-07-27 | -11.94 | $26.85 | 201543 |
| 2023-07-26 | -2.99 | $27.15 | 343380 |
| 2023-07-25 | -10.45 | $26.90 | 388160 |
| 2023-07-24 | -15.63 | $26.60 | 367659 |
| 2023-07-21 | -24.24 | $26.30 | 631566 |
| 2023-07-20 | -5.66 | $26.30 | 388604 |
| 2023-07-19 | -13.46 | $26.05 | 767560 |
| 2023-07-18 | -28.21 | $25.20 | 215326 |
| 2023-07-17 | -28.21 | $25.20 | 260959 |
| 2023-07-14 | -30.77 | $25.15 | 227365 |
| 2023-07-13 | -7.69 | $25.60 | 517084 |
| 2023-07-12 | -21.05 | $25.30 | 379605 |
| 2023-07-11 | -42.11 | $24.90 | 537867 |
| 2023-07-10 | -60.98 | $24.60 | 405130 |
| 2023-07-07 | -78.05 | $24.25 | 301630 |
| 2023-07-06 | -78.72 | $24.30 | 380133 |
| 2023-07-05 | -74.47 | $24.40 | 786243 |
| 2023-07-03 | -72.34 | $24.45 | 312708 |
| 2023-06-30 | -82.98 | $24.20 | 405603 |
| 2023-06-29 | -76.60 | $24.35 | 375240 |
| 2023-06-28 | -53.19 | $24.90 | 664020 |
| 2023-06-27 | -63.83 | $24.65 | 396448 |
| 2023-06-26 | -89.36 | $24.05 | 210800 |
| 2023-06-23 | -91.49 | $24.00 | 382388 |
| 2023-06-22 | -97.44 | $24.25 | 227147 |
| 2023-06-21 | -97.44 | $24.25 | 295620 |
| 2023-06-20 | -94.12 | $24.55 | 421179 |
| 2023-06-16 | -96.55 | $24.75 | 391500 |
| 2023-06-15 | -93.10 | $24.90 | 495625 |
| 2023-06-14 | -79.41 | $25.15 | 431160 |
| 2023-06-13 | -61.76 | $25.45 | 333242 |
| 2023-06-12 | -62.16 | $25.50 | 281882 |
| 2023-06-09 | -59.46 | $25.55 | 225837 |
| 2023-06-08 | -48.65 | $25.75 | 233758 |
| 2023-06-07 | -48.65 | $25.75 | 310889 |
| 2023-06-06 | -37.84 | $25.95 | 197780 |
| 2023-06-05 | -54.05 | $25.65 | 139140 |
| 2023-06-02 | -54.05 | $25.65 | 188729 |
| 2023-06-01 | -62.16 | $25.50 | 281340 |
| 2023-05-31 | -75.68 | $25.25 | 350040 |
| 2023-05-30 | -72.97 | $25.30 | 247360 |
| 2023-05-26 | -72.97 | $25.30 | 198388 |
| 2023-05-25 | -78.38 | $25.20 | 318740 |
| 2023-05-24 | -81.08 | $25.15 | 362280 |
| 2023-05-23 | -90.32 | $25.25 | 264205 |
| 2023-05-22 | -70.97 | $25.55 | 310357 |
| 2023-05-19 | -61.29 | $25.70 | 203529 |
| 2023-05-18 | -41.94 | $26.00 | 193429 |
| 2023-05-17 | -25.81 | $26.25 | 297647 |
| 2023-05-16 | -51.61 | $25.85 | 177146 |
| 2023-05-15 | -38.71 | $26.05 | 399103 |
| 2023-05-12 | -22.73 | $25.95 | 124587 |
| 2023-05-11 | -17.39 | $26.05 | 150160 |
| 2023-05-10 | -28.00 | $26.00 | 110680 |
| 2023-05-09 | -54.05 | $25.95 | 173820 |
| 2023-05-08 | -54.05 | $25.95 | 153010 |
| 2023-05-05 | -67.57 | $25.70 | 111600 |
| 2023-05-04 | -83.78 | $25.40 | 130763 |
| 2023-05-03 | -86.49 | $25.35 | 169128 |
| 2023-05-02 | -67.57 | $25.70 | 205560 |
| 2023-05-01 | -59.46 | $25.85 | 144850 |
| 2023-04-28 | -51.35 | $26.00 | 108392 |
| 2023-04-27 | -70.27 | $25.65 | 89270 |
| 2023-04-26 | -91.89 | $25.25 | 198222 |
| 2023-04-25 | -100.00 | $25.55 | 168540 |
| 2023-04-24 | -66.67 | $25.95 | 121623 |
| 2023-04-21 | -48.65 | $26.05 | 113685 |
| 2023-04-20 | -67.57 | $25.70 | 110010 |
| 2023-04-19 | -45.95 | $26.10 | 111732 |
| 2023-04-18 | -54.05 | $25.95 | 93319 |
| 2023-04-17 | -59.46 | $25.85 | 177237 |
| 2023-04-14 | -62.16 | $25.80 | 255968 |
| 2023-04-13 | -35.14 | $26.30 | 188485 |
| 2023-04-12 | -27.03 | $26.45 | 230480 |
| 2023-04-11 | -16.67 | $26.60 | 235965 |
| 2023-04-10 | -9.38 | $26.55 | 256983 |
| 2023-04-06 | -52.38 | $26.10 | 176420 |
| 2023-04-05 | -61.29 | $26.30 | 135512 |
| 2023-04-04 | -69.35 | $26.05 | 203440 |
| 2023-04-03 | -76.54 | $26.05 | 309147 |
| 2023-03-31 | -76.92 | $26.15 | 260796 |
| 2023-03-30 | -76.92 | $26.15 | 123080 |
| 2023-03-29 | -81.32 | $25.95 | 123220 |
| 2023-03-28 | -82.42 | $25.90 | 95185 |
| 2023-03-27 | -91.21 | $25.50 | 126448 |
| 2023-03-24 | -89.01 | $25.60 | 118634 |
| 2023-03-23 | -97.80 | $25.20 | 200004 |
| 2023-03-22 | -91.21 | $25.50 | 222004 |
| 2023-03-21 | -87.91 | $25.65 | 171335 |
| 2023-03-20 | -83.52 | $25.85 | 223102 |
| 2023-03-17 | -95.60 | $25.30 | 173540 |
| 2023-03-16 | -82.42 | $25.90 | 163919 |
| 2023-03-15 | -86.81 | $25.70 | 343520 |
| 2023-03-14 | -68.13 | $26.55 | 199023 |
| 2023-03-13 | -88.30 | $25.65 | 486532 |
| 2023-03-10 | -92.63 | $26.00 | 323080 |
| 2023-03-09 | -98.55 | $27.00 | 411600 |
| 2023-03-08 | -78.95 | $28.15 | 171420 |
| 2023-03-07 | -86.36 | $28.00 | 487202 |
| 2023-03-06 | -56.76 | $29.15 | 171549 |
| 2023-03-03 | -59.21 | $29.10 | 187582 |
| 2023-03-02 | -61.84 | $29.00 | 110792 |
| 2023-03-01 | -75.00 | $28.50 | 144154 |
| 2023-02-28 | -84.21 | $28.15 | 193191 |
| 2023-02-27 | -85.53 | $28.10 | 212083 |
| 2023-02-24 | -85.53 | $28.10 | 125607 |
| 2023-02-23 | -85.53 | $28.10 | 135301 |
| 2023-02-22 | -80.26 | $28.30 | 156812 |
| 2023-02-21 | -86.84 | $28.05 | 299324 |
| 2023-02-17 | -88.14 | $28.75 | 150706 |
| 2023-02-16 | -67.65 | $29.05 | 154260 |
| 2023-02-15 | -59.46 | $29.15 | 167010 |
| 2023-02-14 | -58.11 | $29.20 | 233026 |
| 2023-02-13 | -55.41 | $29.30 | 233727 |
| 2023-02-10 | -35.14 | $30.05 | 258120 |
| 2023-02-09 | -39.19 | $29.90 | 196698 |
| 2023-02-08 | -47.30 | $29.60 | 201483 |
| 2023-02-07 | -32.94 | $29.95 | 302945 |
| 2023-02-06 | -14.43 | $30.65 | 168068 |
| 2023-02-03 | -5.61 | $31.05 | 200160 |
| 2023-02-02 | -10.48 | $30.60 | 276600 |
| 2023-02-01 | 0.00 | $29.90 | 315540 |
| 2023-01-31 | -15.29 | $29.20 | 174900 |
| 2023-01-30 | -17.89 | $29.00 | 191882 |
| 2023-01-27 | -16.84 | $29.05 | 212347 |
| 2023-01-26 | -10.75 | $29.05 | 166354 |
| 2023-01-25 | -14.74 | $28.85 | 149331 |
| 2023-01-24 | -5.26 | $29.30 | 207340 |
| 2023-01-23 | -4.60 | $28.80 | 143840 |
| 2023-01-20 | -11.96 | $28.45 | 183380 |
| 2023-01-19 | -22.83 | $27.95 | 105529 |
| 2023-01-18 | -21.74 | $28.00 | 151047 |
| 2023-01-17 | -18.48 | $28.15 | 198381 |
| 2023-01-13 | -3.26 | $28.85 | 227558 |
| 2023-01-12 | -7.61 | $28.65 | 278909 |
| 2023-01-11 | -4.88 | $28.30 | 228043 |
| 2023-01-10 | 0.00 | $27.90 | 212984 |
| 2023-01-09 | 0.00 | $27.25 | 209086 |
| 2023-01-06 | -4.76 | $26.40 | 191364 |
| 2023-01-05 | -11.43 | $25.95 | 129849 |
| 2023-01-04 | -2.86 | $26.10 | 168325 |
| 2023-01-03 | -14.71 | $25.85 | 183116 |
| 2022-12-30 | -50.00 | $25.35 | 208420 |
| 2022-12-29 | -47.37 | $25.40 | 228480 |
| 2022-12-28 | -39.47 | $25.55 | 284860 |
| 2022-12-27 | -76.32 | $24.85 | 264480 |
| 2022-12-23 | -50.00 | $25.35 | 192860 |
| 2022-12-22 | -76.32 | $24.85 | 150094 |
| 2022-12-21 | -71.05 | $24.95 | 321400 |
| 2022-12-20 | -88.89 | $24.70 | 350584 |
| 2022-12-19 | -75.00 | $24.95 | 299221 |
| 2022-12-16 | -73.68 | $25.00 | 417808 |
| 2022-12-15 | -72.73 | $25.20 | 228290 |
| 2022-12-14 | -77.78 | $25.60 | 431100 |
| 2022-12-13 | -76.09 | $25.75 | 326600 |
| 2022-12-12 | -93.44 | $25.40 | 189194 |
| 2022-12-09 | -98.36 | $25.25 | 180280 |
| 2022-12-08 | -96.77 | $25.35 | 273604 |
| 2022-12-07 | -96.72 | $25.40 | 270060 |
| 2022-12-06 | -89.39 | $25.65 | 160819 |
| 2022-12-05 | -78.79 | $26.00 | 203136 |
| 2022-12-02 | -81.82 | $25.90 | 178629 |
| 2022-12-01 | -78.79 | $26.00 | 209322 |
| 2022-11-30 | -87.88 | $25.70 | 236380 |
| 2022-11-29 | -96.97 | $25.40 | 145629 |
| 2022-11-28 | -95.38 | $25.50 | 211736 |
| 2022-11-25 | -92.31 | $25.60 | 70808 |
| 2022-11-23 | -92.31 | $25.60 | 130245 |
| 2022-11-22 | -85.92 | $25.55 | 163620 |
| 2022-11-21 | -77.63 | $25.65 | 225300 |
| 2022-11-18 | -67.90 | $25.85 | 136603 |
| 2022-11-17 | -58.62 | $26.05 | 115427 |
| 2022-11-16 | -57.47 | $26.10 | 277380 |
| 2022-11-15 | -35.63 | $27.05 | 443989 |
| 2022-11-14 | -17.24 | $27.85 | 392500 |
| 2022-11-11 | -21.84 | $27.65 | 208092 |
| 2022-11-10 | -12.64 | $28.05 | 463911 |
| 2022-11-09 | -27.59 | $27.40 | 139423 |
| 2022-11-08 | -11.49 | $28.10 | 194609 |
| 2022-11-07 | -14.10 | $27.60 | 229989 |
| 2022-11-04 | -7.94 | $27.15 | 113148 |
| 2022-11-03 | -20.63 | $26.75 | 150881 |
| 2022-11-02 | -20.63 | $26.75 | 182828 |
| 2022-11-01 | -1.61 | $27.30 | 189120 |
| 2022-10-31 | -31.88 | $26.60 | 156463 |
| 2022-10-28 | -21.74 | $26.95 | 190666 |
| 2022-10-27 | -55.07 | $25.80 | 116526 |
| 2022-10-26 | -70.00 | $25.25 | 133210 |
| 2022-10-25 | -72.86 | $25.15 | 222260 |
| 2022-10-24 | -84.29 | $24.75 | 142687 |
| 2022-10-21 | -84.51 | $24.70 | 142947 |
| 2022-10-20 | -90.14 | $24.50 | 138960 |
| 2022-10-19 | -92.39 | $24.50 | 156160 |
| 2022-10-18 | -92.39 | $24.50 | 191027 |
| 2022-10-17 | -92.39 | $24.50 | 233640 |
| 2022-10-14 | -80.61 | $25.10 | 139658 |
| 2022-10-13 | -66.35 | $25.90 | 258720 |
| 2022-10-12 | -72.17 | $25.75 | 255107 |
| 2022-10-11 | -89.60 | $24.80 | 173340 |
| 2022-10-10 | -88.00 | $24.90 | 191783 |
| 2022-10-07 | -84.78 | $25.20 | 182380 |
| 2022-10-06 | -80.43 | $25.50 | 191660 |
| 2022-10-05 | -76.19 | $25.90 | 452120 |
| 2022-10-04 | -55.78 | $27.40 | 199360 |
| 2022-10-03 | -70.75 | $26.30 | 298520 |
| 2022-09-30 | -76.87 | $25.85 | 390460 |
| 2022-09-29 | -97.96 | $24.30 | 214960 |
| 2022-09-28 | -78.91 | $25.70 | 172680 |
| 2022-09-27 | -93.88 | $24.60 | 354780 |
| 2022-09-26 | -99.32 | $24.20 | 328980 |
| 2022-09-23 | -86.76 | $25.60 | 517343 |
| 2022-09-22 | -95.19 | $26.55 | 601328 |
| 2022-09-21 | -88.57 | $28.40 | 128820 |
| 2022-09-20 | -88.57 | $28.40 | 155466 |
| 2022-09-19 | -92.42 | $28.45 | 214640 |
| 2022-09-16 | -89.83 | $28.85 | 235420 |
| 2022-09-15 | -71.19 | $29.40 | 208658 |
| 2022-09-14 | -42.37 | $30.25 | 248440 |
| 2022-09-13 | -61.19 | $29.85 | 242100 |
| 2022-09-12 | -48.00 | $30.50 | 145800 |
| 2022-09-09 | -44.00 | $30.65 | 183987 |
| 2022-09-08 | -48.78 | $30.65 | 174232 |
| 2022-09-07 | -29.27 | $31.45 | 149132 |
| 2022-09-06 | -52.44 | $30.50 | 254889 |
| 2022-09-02 | -80.49 | $29.35 | 228806 |
| 2022-09-01 | -87.80 | $29.05 | 344440 |
| 2022-08-31 | -91.04 | $30.05 | 171425 |
| 2022-08-30 | -91.04 | $30.05 | 291052 |
| 2022-08-29 | -92.54 | $30.00 | 155204 |
| 2022-08-26 | -98.75 | $30.00 | 181866 |
| 2022-08-25 | -92.50 | $30.25 | 176920 |
| 2022-08-24 | -93.75 | $30.20 | 220886 |
| 2022-08-23 | -93.75 | $30.20 | 296948 |
| 2022-08-22 | -97.50 | $30.05 | 297320 |
| 2022-08-19 | -100.00 | $30.55 | 185720 |
| 2022-08-18 | -90.77 | $31.00 | 136380 |
| 2022-08-17 | -80.82 | $31.00 | 209166 |
| 2022-08-16 | -73.97 | $31.25 | 357381 |
| 2022-08-15 | -51.35 | $32.05 | 344540 |
| 2022-08-12 | -50.63 | $31.95 | 226390 |
| 2022-08-11 | -51.90 | $31.90 | 245927 |
| 2022-08-10 | -45.12 | $32.10 | 186060 |
| 2022-08-09 | -56.10 | $31.65 | 124827 |
| 2022-08-08 | -48.78 | $31.95 | 234750 |
| 2022-08-05 | -56.10 | $31.65 | 273140 |
| 2022-08-04 | -31.96 | $32.40 | 191906 |
| 2022-08-03 | -19.47 | $32.85 | 267361 |
| 2022-08-02 | -16.81 | $32.95 | 370842 |
| 2022-08-01 | -11.76 | $33.25 | 267886 |
| 2022-07-29 | -6.96 | $33.35 | 235120 |
| 2022-07-28 | -3.00 | $32.75 | 184360 |
| 2022-07-27 | -4.55 | $32.10 | 123987 |
| 2022-07-26 | -18.18 | $31.50 | 95720 |
| 2022-07-25 | -25.00 | $31.20 | 168144 |
| 2022-07-22 | -31.82 | $30.90 | 127400 |
| 2022-07-21 | -29.67 | $30.95 | 161820 |
| 2022-07-20 | -39.18 | $30.40 | 176689 |
| 2022-07-19 | -38.14 | $30.45 | 155358 |
| 2022-07-18 | -39.18 | $30.40 | 294425 |
| 2022-07-15 | -19.59 | $31.35 | 178082 |
| 2022-07-14 | -22.68 | $31.20 | 147108 |
| 2022-07-13 | -21.65 | $31.25 | 209300 |
| 2022-07-12 | -26.80 | $31.00 | 294225 |
| 2022-07-11 | -33.33 | $31.05 | 274516 |
| 2022-07-08 | -52.94 | $30.25 | 201560 |
| 2022-07-07 | -65.67 | $29.75 | 240086 |
| 2022-07-06 | -88.24 | $28.25 | 271798 |
| 2022-07-05 | -85.29 | $28.45 | 224569 |
| 2022-07-01 | -84.56 | $28.50 | 330144 |
| 2022-06-30 | -86.03 | $28.40 | 210681 |
| 2022-06-29 | -88.24 | $28.25 | 147725 |
| 2022-06-28 | -88.24 | $28.25 | 243269 |
| 2022-06-27 | -87.50 | $28.30 | 221160 |
| 2022-06-24 | -85.29 | $28.45 | 218520 |
| 2022-06-23 | -90.44 | $28.10 | 140140 |
| 2022-06-22 | -92.65 | $27.95 | 142118 |
| 2022-06-21 | -100.00 | $27.75 | 345400 |
| 2022-06-17 | -89.68 | $28.60 | 183916 |
| 2022-06-16 | -96.67 | $28.45 | 730267 |
| 2022-06-15 | -94.19 | $30.20 | 262480 |
| 2022-06-14 | -87.80 | $30.65 | 235700 |
| 2022-06-13 | -93.59 | $30.60 | 445105 |
| 2022-06-10 | -50.85 | $32.75 | 221775 |
| 2022-06-09 | -38.46 | $33.00 | 218558 |
| 2022-06-08 | -26.15 | $33.40 | 234100 |
| 2022-06-07 | -9.23 | $33.95 | 334202 |
| 2022-06-06 | -10.77 | $33.90 | 118527 |
| 2022-06-03 | -26.67 | $33.75 | 113864 |
| 2022-06-02 | -20.00 | $34.00 | 194129 |
| 2022-06-01 | -37.33 | $33.35 | 225430 |
| 2022-05-31 | -26.67 | $33.75 | 204219 |
| 2022-05-27 | -34.67 | $33.45 | 224634 |
| 2022-05-26 | -62.67 | $32.40 | 220006 |
| 2022-05-25 | -64.00 | $32.35 | 135900 |
| 2022-05-24 | -77.33 | $31.85 | 127500 |
| 2022-05-23 | -62.82 | $32.45 | 165361 |
| 2022-05-20 | -86.25 | $31.55 | 214500 |
| 2022-05-19 | -78.79 | $32.05 | 156231 |
| 2022-05-18 | -75.24 | $32.30 | 196749 |
| 2022-05-17 | -65.71 | $32.80 | 182900 |
| 2022-05-16 | -77.14 | $32.20 | 232060 |
| 2022-05-13 | -71.43 | $32.50 | 365740 |
| 2022-05-12 | -85.71 | $31.75 | 538420 |
| 2022-05-11 | -86.84 | $32.95 | 200450 |
| 2022-05-10 | -84.62 | $33.05 | 223807 |
| 2022-05-09 | -80.77 | $33.20 | 328522 |
| 2022-05-06 | -53.85 | $34.25 | 249160 |
| 2022-05-05 | -70.89 | $33.60 | 236500 |
| 2022-05-04 | -68.75 | $33.70 | 279960 |
| 2022-05-03 | -93.67 | $32.75 | 334920 |
| 2022-05-02 | -87.34 | $33.00 | 556823 |
| 2022-04-29 | -77.42 | $34.20 | 170040 |
| 2022-04-28 | -74.19 | $34.30 | 208204 |
| 2022-04-27 | -79.03 | $34.15 | 253850 |
| 2022-04-26 | -96.77 | $33.60 | 376360 |
| 2022-04-25 | -85.71 | $34.80 | 245800 |
| 2022-04-22 | -87.18 | $34.90 | 299520 |
| 2022-04-21 | -58.97 | $35.45 | 226500 |
| 2022-04-20 | -35.90 | $35.90 | 200520 |
| 2022-04-19 | -79.49 | $35.05 | 143870 |
| 2022-04-18 | -92.31 | $34.80 | 262800 |
| 2022-04-14 | -94.59 | $34.85 | 309380 |
| 2022-04-13 | -77.78 | $35.20 | 277165 |
| 2022-04-12 | -50.00 | $35.70 | 369060 |
| 2022-04-11 | -41.67 | $35.85 | 336260 |
| 2022-04-08 | -50.00 | $35.70 | 183320 |
| 2022-04-07 | -41.67 | $35.85 | 236436 |
| 2022-04-06 | -18.92 | $36.30 | 605538 |
| 2022-04-05 | -67.27 | $35.70 | 294900 |
| 2022-04-04 | -70.91 | $35.60 | 315926 |
| 2022-04-01 | -75.38 | $35.60 | 368171 |
| 2022-03-31 | -68.18 | $36.20 | 309100 |
| 2022-03-30 | -94.62 | $35.05 | 272069 |
| 2022-03-29 | -94.62 | $35.05 | 423480 |
| 2022-03-28 | -95.70 | $35.00 | 271320 |
| 2022-03-25 | -94.62 | $35.05 | 329340 |
| 2022-03-24 | -92.47 | $35.15 | 202985 |
| 2022-03-23 | -91.40 | $35.20 | 261149 |
| 2022-03-22 | -97.80 | $35.00 | 368129 |
| 2022-03-21 | -97.73 | $35.15 | 400363 |
| 2022-03-18 | -90.91 | $35.45 | 362764 |
| 2022-03-17 | -90.80 | $35.50 | 459260 |
| 2022-03-16 | -91.95 | $35.45 | 379760 |
| 2022-03-15 | -96.55 | $35.25 | 402903 |
| 2022-03-14 | -96.25 | $35.60 | 346637 |
| 2022-03-11 | -92.05 | $36.05 | 246980 |
| 2022-03-10 | -87.62 | $36.35 | 274740 |
| 2022-03-09 | -79.05 | $36.80 | 210580 |
| 2022-03-08 | -83.18 | $36.60 | 434801 |
| 2022-03-07 | -91.82 | $36.35 | 549149 |
| 2022-03-04 | -57.27 | $38.25 | 269345 |
| 2022-03-03 | -48.33 | $39.00 | 201140 |
| 2022-03-02 | -55.28 | $38.65 | 328468 |
| 2022-03-01 | -83.74 | $36.90 | 346482 |
| 2022-02-28 | -82.93 | $36.95 | 364051 |
| 2022-02-25 | -84.55 | $36.85 | 316247 |
| 2022-02-24 | -82.11 | $37.00 | 622902 |
| 2022-02-23 | -89.72 | $37.25 | 252040 |
| 2022-02-22 | -84.11 | $37.55 | 612927 |
| 2022-02-18 | -80.43 | $38.35 | 249999 |
| 2022-02-17 | -82.61 | $38.25 | 299883 |
| 2022-02-16 | -71.74 | $38.75 | 177505 |
| 2022-02-15 | -69.57 | $38.85 | 288322 |
| 2022-02-14 | -77.17 | $38.50 | 363380 |
| 2022-02-11 | -64.13 | $39.10 | 663200 |
| 2022-02-10 | -40.22 | $40.20 | 403560 |
| 2022-02-09 | -33.33 | $40.55 | 307824 |
| 2022-02-08 | -31.18 | $40.65 | 226568 |
| 2022-02-07 | -22.58 | $41.05 | 257740 |
| 2022-02-04 | -18.28 | $41.25 | 163630 |
| 2022-02-03 | -21.51 | $41.10 | 170123 |
| 2022-02-02 | -3.23 | $41.95 | 230046 |
| 2022-02-01 | -10.75 | $41.60 | 217043 |
| 2022-01-31 | -15.05 | $41.40 | 388840 |
| 2022-01-28 | -38.71 | $40.30 | 306986 |
| 2022-01-27 | -44.79 | $39.95 | 250268 |
| 2022-01-26 | -46.94 | $39.80 | 217629 |
| 2022-01-25 | -39.80 | $40.15 | 371900 |
| 2022-01-24 | -65.31 | $38.90 | 811771 |
| 2022-01-21 | -42.86 | $40.00 | 545589 |
| 2022-01-20 | -21.43 | $41.05 | 254923 |
| 2022-01-19 | -27.45 | $40.70 | 201430 |
| 2022-01-18 | -30.28 | $40.45 | 259742 |
| 2022-01-14 | -32.74 | $40.25 | 259800 |
| 2022-01-13 | -27.59 | $40.50 | 219100 |
| 2022-01-12 | -7.76 | $41.65 | 356247 |
| 2022-01-11 | -3.57 | $41.70 | 276562 |
| 2022-01-10 | -7.69 | $41.10 | 289783 |
| 2022-01-07 | -3.26 | $40.75 | 220564 |
| 2022-01-06 | -10.11 | $40.30 | 213317 |
| 2022-01-05 | -21.35 | $39.80 | 233720 |
| 2022-01-04 | -21.35 | $39.80 | 360543 |
| 2022-01-03 | -3.57 | $40.35 | 538551 |
| 2021-12-31 | -48.86 | $38.55 | 277307 |
| 2021-12-30 | -75.27 | $37.45 | 210830 |
| 2021-12-29 | -79.79 | $37.25 | 193967 |
| 2021-12-28 | -72.34 | $37.60 | 320671 |
| 2021-12-27 | -69.15 | $37.75 | 335300 |
| 2021-12-23 | -60.64 | $38.15 | 345548 |
| 2021-12-22 | -68.09 | $37.80 | 389306 |
| 2021-12-21 | -79.79 | $37.25 | 408440 |
| 2021-12-20 | -90.43 | $36.75 | 529740 |
| 2021-12-17 | -79.79 | $37.25 | 430101 |
| 2021-12-16 | -97.87 | $36.40 | 258820 |
| 2021-12-15 | -96.30 | $37.10 | 305683 |
| 2021-12-14 | -97.18 | $37.55 | 256200 |
| 2021-12-13 | -95.45 | $37.85 | 251260 |
| 2021-12-10 | -86.21 | $38.50 | 252720 |
| 2021-12-09 | -84.48 | $38.55 | 208600 |
| 2021-12-08 | -84.48 | $38.55 | 206660 |
| 2021-12-07 | -67.80 | $39.05 | 243660 |
| 2021-12-06 | -69.23 | $39.10 | 353000 |
| 2021-12-03 | -35.38 | $40.20 | 226730 |
| 2021-12-02 | -35.00 | $40.70 | 234809 |
| 2021-12-01 | -56.04 | $40.10 | 544930 |
| 2021-11-30 | -85.71 | $38.75 | 401621 |
| 2021-11-29 | -82.14 | $39.20 | 307891 |
| 2021-11-26 | -84.52 | $39.10 | 385220 |
| 2021-11-24 | -67.11 | $40.10 | 143860 |
| 2021-11-23 | -71.08 | $39.70 | 193125 |
| 2021-11-22 | -77.11 | $39.45 | 293919 |
| 2021-11-19 | -81.93 | $39.25 | 163181 |
| 2021-11-18 | -79.52 | $39.35 | 272863 |
| 2021-11-17 | -71.08 | $39.70 | 207600 |
| 2021-11-16 | -61.36 | $39.95 | 233900 |
| 2021-11-15 | -50.00 | $40.25 | 346560 |
| 2021-11-12 | -46.88 | $40.40 | 224430 |
| 2021-11-11 | -47.92 | $40.35 | 165743 |
| 2021-11-10 | -39.80 | $40.70 | 230960 |
| 2021-11-09 | -42.86 | $40.55 | 237100 |
| 2021-11-08 | -32.04 | $41.00 | 246060 |
| 2021-11-05 | -29.91 | $41.05 | 193000 |
| 2021-11-04 | -30.56 | $41.00 | 246252 |
| 2021-11-03 | -10.71 | $42.05 | 212080 |
| 2021-11-02 | -5.83 | $42.10 | 225171 |
| 2021-11-01 | -6.93 | $41.15 | 287720 |
| 2021-10-29 | -19.32 | $40.00 | 296120 |
| 2021-10-28 | 0.00 | $39.70 | 126925 |
| 2021-10-27 | -15.85 | $38.95 | 175605 |
| 2021-10-26 | -6.02 | $39.35 | 186720 |
| 2021-10-25 | -5.88 | $39.25 | 140540 |
| 2021-10-22 | -16.47 | $38.80 | 122460 |
| 2021-10-21 | -9.41 | $39.10 | 169387 |
| 2021-10-20 | -1.32 | $39.00 | 139743 |
| 2021-10-19 | -2.90 | $38.60 | 115067 |
| 2021-10-18 | -13.04 | $38.25 | 118179 |
| 2021-10-15 | -12.33 | $38.25 | 115489 |
| 2021-10-14 | -13.70 | $38.20 | 144190 |
| 2021-10-13 | -4.11 | $38.55 | 300926 |
| 2021-10-12 | -7.25 | $38.25 | 217444 |
| 2021-10-11 | -3.51 | $37.80 | 164260 |
| 2021-10-08 | -7.14 | $37.65 | 151566 |
| 2021-10-07 | -17.86 | $37.35 | 189243 |
| 2021-10-06 | -16.33 | $37.10 | 127220 |
| 2021-10-05 | -30.61 | $36.75 | 195286 |
| 2021-10-04 | -8.16 | $37.30 | 381440 |
| 2021-10-01 | -23.81 | $36.65 | 284780 |
| 2021-09-30 | -52.38 | $36.05 | 192875 |
| 2021-09-29 | -76.19 | $35.55 | 111818 |
| 2021-09-28 | -76.19 | $35.55 | 209202 |
| 2021-09-27 | -76.19 | $35.55 | 169315 |
| 2021-09-24 | -80.95 | $35.45 | 113280 |
| 2021-09-23 | -73.81 | $35.60 | 185086 |
| 2021-09-22 | -69.05 | $35.70 | 156139 |
| 2021-09-21 | -52.38 | $36.05 | 129479 |
| 2021-09-20 | -73.81 | $35.60 | 314017 |
| 2021-09-17 | -71.79 | $35.75 | 94388 |
| 2021-09-16 | -80.00 | $35.55 | 101480 |
| 2021-09-15 | -67.50 | $35.80 | 133527 |
| 2021-09-14 | -60.00 | $35.95 | 259100 |
| 2021-09-13 | -62.50 | $35.90 | 221621 |
| 2021-09-10 | -72.50 | $35.70 | 189060 |
| 2021-09-09 | -62.50 | $35.90 | 196396 |
| 2021-09-08 | -57.50 | $36.00 | 416300 |
| 2021-09-07 | -37.50 | $36.90 | 193839 |
| 2021-09-03 | -35.71 | $36.95 | 135142 |
| 2021-09-02 | -50.00 | $36.55 | 229100 |
| 2021-09-01 | -66.07 | $36.10 | 171160 |
| 2021-08-31 | -91.07 | $35.40 | 176891 |
| 2021-08-30 | -89.29 | $35.45 | 204155 |
| 2021-08-27 | -75.00 | $35.85 | 266323 |
| 2021-08-26 | -80.36 | $35.70 | 255851 |
| 2021-08-25 | -80.36 | $35.70 | 146251 |
| 2021-08-24 | -76.19 | $35.55 | 185149 |
| 2021-08-23 | -71.23 | $35.35 | 218903 |
| 2021-08-20 | -73.97 | $35.25 | 118671 |
| 2021-08-19 | -72.60 | $35.30 | 313840 |
| 2021-08-18 | -60.27 | $35.75 | 137640 |
| 2021-08-17 | -47.95 | $36.20 | 134180 |
| 2021-08-16 | -53.42 | $36.00 | 189111 |
| 2021-08-13 | -42.47 | $36.40 | 222820 |
| 2021-08-12 | -34.25 | $36.70 | 144060 |
| 2021-08-11 | -35.62 | $36.65 | 192760 |
| 2021-08-10 | -28.57 | $37.05 | 188560 |
| 2021-08-09 | -7.79 | $37.85 | 273500 |
| 2021-08-06 | -27.27 | $37.10 | 150120 |
| 2021-08-05 | -23.38 | $37.25 | 233060 |
| 2021-08-04 | -42.86 | $36.50 | 192480 |
| 2021-08-03 | -40.26 | $36.60 | 146447 |
| 2021-08-02 | -43.04 | $36.55 | 229388 |
| 2021-07-30 | -64.56 | $35.70 | 114182 |
| 2021-07-29 | -69.62 | $35.50 | 109660 |
| 2021-07-28 | -70.89 | $35.45 | 154458 |
| 2021-07-27 | -86.08 | $34.85 | 347620 |
| 2021-07-26 | -76.79 | $36.10 | 215460 |
| 2021-07-23 | -60.71 | $36.55 | 103066 |
| 2021-07-22 | -50.00 | $36.85 | 114086 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.65
2026-07-20
Close Price
$8.85
Vol: 707137Average Directional Index - Detailed Analysis
Minimum
9.02
Average
23.87
Maximum
51.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 13.65 | $8.85 | 707137 |
| 2026-07-17 | 13.57 | $8.77 | 1.4M |
| 2026-07-16 | 13.64 | $9.00 | 1.5M |
| 2026-07-15 | 14.29 | $9.03 | 1.0M |
| 2026-07-14 | 14.91 | $9.13 | 794500 |
| 2026-07-13 | 15.33 | $9.19 | 739946 |
| 2026-07-10 | 15.78 | $9.13 | 474000 |
| 2026-07-09 | 16.59 | $9.07 | 467400 |
| 2026-07-08 | 17.36 | $9.08 | 815735 |
| 2026-07-07 | 18.09 | $8.93 | 739812 |
| 2026-07-06 | 18.89 | $8.95 | 536505 |
| 2026-07-02 | 19.36 | $8.81 | 804341 |
| 2026-07-01 | 19.74 | $8.80 | 1.4M |
| 2026-06-30 | 20.16 | $8.76 | 685113 |
| 2026-06-29 | 20.26 | $8.81 | 705000 |
| 2026-06-26 | 20.36 | $8.76 | 769700 |
| 2026-06-25 | 20.25 | $8.50 | 820328 |
| 2026-06-24 | 19.58 | $8.44 | 1.3M |
| 2026-06-23 | 18.75 | $8.32 | 1.1M |
| 2026-06-22 | 17.39 | $8.21 | 1.3M |
| 2026-06-18 | 16.06 | $8.32 | 1.7M |
| 2026-06-17 | 14.73 | $8.37 | 3.3M |
| 2026-06-16 | 13.40 | $8.78 | 2.0M |
| 2026-06-15 | 12.53 | $9.28 | 1.1M |
| 2026-06-12 | 12.34 | $9.07 | 882685 |
| 2026-06-11 | 11.73 | $9.20 | 862900 |
| 2026-06-10 | 11.26 | $9.30 | 1.1M |
| 2026-06-09 | 10.90 | $9.36 | 913334 |
| 2026-06-08 | 10.70 | $9.54 | 776100 |
| 2026-06-05 | 10.91 | $9.64 | 1.1M |
| 2026-06-04 | 11.32 | $9.85 | 865666 |
| 2026-06-03 | 11.67 | $9.86 | 662800 |
| 2026-06-02 | 12.17 | $9.91 | 1.4M |
| 2026-06-01 | 12.38 | $9.98 | 927900 |
| 2026-05-29 | 12.76 | $9.98 | 1.2M |
| 2026-05-28 | 13.16 | $9.95 | 878596 |
| 2026-05-27 | 13.71 | $9.89 | 1.3M |
| 2026-05-26 | 14.30 | $9.83 | 750723 |
| 2026-05-22 | 14.85 | $9.63 | 1.5M |
| 2026-05-21 | 15.10 | $9.65 | 855600 |
| 2026-05-20 | 15.72 | $9.90 | 1.3M |
| 2026-05-19 | 16.51 | $9.76 | 1.6M |
| 2026-05-18 | 17.04 | $9.92 | 983600 |
| 2026-05-15 | 17.85 | $9.97 | 1.2M |
| 2026-05-14 | 18.20 | $10.32 | 1.2M |
| 2026-05-13 | 18.13 | $10.11 | 881500 |
| 2026-05-12 | 18.51 | $10.07 | 836606 |
| 2026-05-11 | 18.90 | $10.11 | 768200 |
| 2026-05-08 | 19.15 | $10.18 | 544928 |
| 2026-05-07 | 19.25 | $10.18 | 599070 |
| 2026-05-06 | 19.49 | $10.03 | 825554 |
| 2026-05-05 | 19.95 | $10.06 | 1.2M |
| 2026-05-04 | 20.44 | $10.14 | 921420 |
| 2026-05-01 | 20.55 | $10.37 | 1.1M |
| 2026-04-30 | 20.15 | $10.40 | 1.5M |
| 2026-04-29 | 19.85 | $10.18 | 908083 |
| 2026-04-28 | 19.93 | $10.08 | 910476 |
| 2026-04-27 | 20.21 | $10.03 | 860525 |
| 2026-04-24 | 20.52 | $9.99 | 486125 |
| 2026-04-23 | 21.11 | $9.90 | 693243 |
| 2026-04-22 | 21.74 | $10.05 | 522928 |
| 2026-04-21 | 22.20 | $9.98 | 830202 |
| 2026-04-20 | 22.68 | $10.10 | 1.1M |
| 2026-04-17 | 23.30 | $10.00 | 867338 |
| 2026-04-16 | 23.96 | $10.02 | 1.7M |
| 2026-04-15 | 24.58 | $10.26 | 1.8M |
| 2026-04-14 | 25.17 | $10.00 | 1.1M |
| 2026-04-13 | 26.19 | $9.79 | 724700 |
| 2026-04-10 | 27.51 | $9.75 | 869604 |
| 2026-04-09 | 28.81 | $9.98 | 544228 |
| 2026-04-08 | 30.21 | $9.87 | 613800 |
| 2026-04-07 | 31.63 | $9.71 | 854600 |
| 2026-04-06 | 33.27 | $9.79 | 841920 |
| 2026-04-02 | 34.67 | $9.86 | 1.6M |
| 2026-04-01 | 36.15 | $9.99 | 2.0M |
| 2026-03-31 | 37.51 | $9.78 | 1.6M |
| 2026-03-30 | 39.44 | $9.41 | 1.5M |
| 2026-03-27 | 41.13 | $9.42 | 2.8M |
| 2026-03-26 | 42.89 | $9.36 | 2.0M |
| 2026-03-25 | 44.75 | $9.16 | 1.4M |
| 2026-03-24 | 46.23 | $8.87 | 1.1M |
| 2026-03-23 | 47.42 | $8.71 | 1.1M |
| 2026-03-20 | 48.40 | $8.73 | 2.2M |
| 2026-03-19 | 49.44 | $8.55 | 1.6M |
| 2026-03-18 | 50.03 | $8.15 | 1.7M |
| 2026-03-17 | 50.03 | $8.25 | 1.4M |
| 2026-03-16 | 50.03 | $8.54 | 2.1M |
| 2026-03-13 | 50.15 | $8.20 | 2.1M |
| 2026-03-12 | 50.27 | $8.55 | 1.9M |
| 2026-03-11 | 50.67 | $8.85 | 2.5M |
| 2026-03-10 | 51.28 | $8.87 | 2.4M |
| 2026-03-09 | 51.40 | $8.44 | 1.5M |
| 2026-03-06 | 50.86 | $8.44 | 1.6M |
| 2026-03-05 | 50.14 | $8.52 | 1.8M |
| 2026-03-04 | 49.40 | $8.26 | 2.4M |
| 2026-03-03 | 48.62 | $8.51 | 1.5M |
| 2026-03-02 | 47.63 | $8.45 | 2.9M |
| 2026-02-27 | 46.58 | $8.39 | 2.7M |
| 2026-02-26 | 45.50 | $8.53 | 4.1M |
| 2026-02-25 | 44.44 | $8.96 | 2.4M |
| 2026-02-24 | 43.43 | $8.98 | 1.4M |
| 2026-02-23 | 42.41 | $9.04 | 1.7M |
| 2026-02-20 | 41.39 | $9.19 | 1.7M |
| 2026-02-19 | 40.27 | $9.26 | 2.3M |
| 2026-02-18 | 39.10 | $9.28 | 2.2M |
| 2026-02-17 | 37.86 | $9.20 | 6.1M |
| 2026-02-13 | 36.08 | $9.82 | 2.9M |
| 2026-02-12 | 34.52 | $10.69 | 1.6M |
| 2026-02-11 | 33.20 | $10.66 | 1.6M |
| 2026-02-10 | 31.52 | $10.34 | 3.5M |
| 2026-02-09 | 29.74 | $10.98 | 1.4M |
| 2026-02-06 | 28.09 | $11.11 | 1.9M |
| 2026-02-05 | 26.38 | $10.97 | 2.2M |
| 2026-02-04 | 24.58 | $11.35 | 2.3M |
| 2026-02-03 | 22.75 | $11.07 | 4.3M |
| 2026-02-02 | 20.60 | $11.39 | 5.0M |
| 2026-01-30 | 18.53 | $12.12 | 8.2M |
| 2026-01-29 | 16.63 | $14.26 | 884932 |
| 2026-01-28 | 16.33 | $14.10 | 601949 |
| 2026-01-27 | 15.81 | $14.02 | 1.4M |
| 2026-01-26 | 15.27 | $14.55 | 814312 |
| 2026-01-23 | 15.38 | $14.71 | 616702 |
| 2026-01-22 | 15.67 | $14.67 | 722906 |
| 2026-01-21 | 15.92 | $14.58 | 859000 |
| 2026-01-20 | 16.05 | $14.50 | 1.3M |
| 2026-01-16 | 16.18 | $14.67 | 1.1M |
| 2026-01-15 | 16.54 | $14.92 | 2.5M |
| 2026-01-14 | 17.37 | $14.87 | 1.3M |
| 2026-01-13 | 18.12 | $14.76 | 1.5M |
| 2026-01-12 | 18.91 | $14.75 | 958148 |
| 2026-01-09 | 19.78 | $14.69 | 805983 |
| 2026-01-08 | 20.61 | $14.70 | 556900 |
| 2026-01-07 | 21.46 | $14.74 | 1.1M |
| 2026-01-06 | 22.53 | $14.95 | 936801 |
| 2026-01-05 | 23.53 | $15.15 | 894400 |
| 2026-01-02 | 24.31 | $15.05 | 1.6M |
| 2025-12-31 | 25.26 | $14.64 | 2.3M |
| 2025-12-30 | 26.51 | $14.59 | 1.8M |
| 2025-12-29 | 27.44 | $14.33 | 1.2M |
| 2025-12-26 | 28.21 | $14.30 | 1.2M |
| 2025-12-24 | 28.89 | $14.25 | 890900 |
| 2025-12-23 | 29.45 | $14.00 | 1.7M |
| 2025-12-22 | 29.65 | $13.91 | 1.6M |
| 2025-12-19 | 29.92 | $13.93 | 866330 |
| 2025-12-18 | 29.92 | $13.74 | 1.1M |
| 2025-12-17 | 29.83 | $13.71 | 1.4M |
| 2025-12-16 | 29.53 | $13.91 | 1.7M |
| 2025-12-15 | 29.37 | $13.64 | 1.5M |
| 2025-12-12 | 29.19 | $13.80 | 969544 |
| 2025-12-11 | 29.20 | $13.93 | 1.6M |
| 2025-12-10 | 29.16 | $14.07 | 1.3M |
| 2025-12-09 | 29.24 | $14.55 | 773622 |
| 2025-12-08 | 29.85 | $14.59 | 1.0M |
| 2025-12-05 | 30.49 | $14.95 | 744242 |
| 2025-12-04 | 31.54 | $15.28 | 782606 |
| 2025-12-03 | 32.95 | $15.22 | 569967 |
| 2025-12-02 | 34.26 | $15.06 | 797633 |
| 2025-12-01 | 35.58 | $15.04 | 1.3M |
| 2025-11-28 | 36.86 | $14.99 | 1.2M |
| 2025-11-26 | 38.37 | $14.80 | 983010 |
| 2025-11-25 | 39.68 | $14.23 | 1.2M |
| 2025-11-24 | 40.49 | $13.94 | 1.9M |
| 2025-11-21 | 40.80 | $13.16 | 2.0M |
| 2025-11-20 | 39.95 | $13.05 | 1.8M |
| 2025-11-19 | 39.10 | $13.06 | 2.5M |
| 2025-11-18 | 38.16 | $13.26 | 2.4M |
| 2025-11-17 | 37.33 | $13.78 | 2.2M |
| 2025-11-14 | 36.76 | $14.16 | 1.6M |
| 2025-11-13 | 36.42 | $14.91 | 1.4M |
| 2025-11-12 | 36.69 | $15.15 | 970910 |
| 2025-11-11 | 37.21 | $15.21 | 702920 |
| 2025-11-10 | 37.66 | $15.05 | 848349 |
| 2025-11-07 | 38.14 | $15.13 | 1.1M |
| 2025-11-06 | 38.35 | $15.12 | 842707 |
| 2025-11-05 | 38.79 | $15.26 | 597500 |
| 2025-11-04 | 39.32 | $15.21 | 1.1M |
| 2025-11-03 | 39.82 | $15.39 | 1.1M |
| 2025-10-31 | 40.61 | $15.57 | 1.2M |
| 2025-10-30 | 41.07 | $15.19 | 811400 |
| 2025-10-29 | 40.96 | $15.24 | 878513 |
| 2025-10-28 | 40.89 | $15.57 | 703208 |
| 2025-10-27 | 41.09 | $15.60 | 941846 |
| 2025-10-24 | 41.23 | $15.46 | 997222 |
| 2025-10-23 | 41.02 | $15.12 | 751600 |
| 2025-10-22 | 40.16 | $14.87 | 1.3M |
| 2025-10-21 | 39.26 | $14.92 | 1.7M |
| 2025-10-20 | 38.01 | $14.75 | 3.0M |
| 2025-10-17 | 36.75 | $15.24 | 1.9M |
| 2025-10-16 | 35.52 | $15.58 | 2.2M |
| 2025-10-15 | 34.59 | $16.02 | 2.2M |
| 2025-10-14 | 33.90 | $16.45 | 991600 |
| 2025-10-13 | 33.55 | $16.66 | 792965 |
| 2025-10-10 | 33.21 | $16.45 | 1.3M |
| 2025-10-09 | 32.86 | $16.74 | 685600 |
| 2025-10-08 | 32.71 | $16.81 | 543807 |
| 2025-10-07 | 32.63 | $16.76 | 925200 |
| 2025-10-06 | 32.23 | $16.72 | 1.1M |
| 2025-10-03 | 31.93 | $17.03 | 603100 |
| 2025-10-02 | 31.89 | $17.24 | 630203 |
| 2025-10-01 | 31.97 | $17.16 | 1.1M |
| 2025-09-30 | 32.05 | $16.93 | 1.4M |
| 2025-09-29 | 31.51 | $16.68 | 1.9M |
| 2025-09-26 | 30.88 | $16.92 | 876500 |
| 2025-09-25 | 30.53 | $17.12 | 732694 |
| 2025-09-24 | 30.34 | $17.25 | 625157 |
| 2025-09-23 | 30.22 | $17.27 | 806642 |
| 2025-09-22 | 30.02 | $17.23 | 1.3M |
| 2025-09-19 | 29.82 | $17.48 | 914272 |
| 2025-09-18 | 29.77 | $17.45 | 1.2M |
| 2025-09-17 | 29.72 | $17.43 | 955814 |
| 2025-09-16 | 29.53 | $17.37 | 1.7M |
| 2025-09-15 | 29.34 | $17.73 | 1.6M |
| 2025-09-12 | 29.56 | $17.69 | 1.3M |
| 2025-09-11 | 29.64 | $17.72 | 1.0M |
| 2025-09-10 | 29.71 | $17.52 | 2.0M |
| 2025-09-09 | 29.63 | $16.99 | 3.6M |
| 2025-09-08 | 29.67 | $17.75 | 2.2M |
| 2025-09-05 | 30.20 | $18.20 | 5.0M |
| 2025-09-04 | 31.10 | $18.35 | 4.1M |
| 2025-09-03 | 32.32 | $18.45 | 6.4M |
| 2025-09-02 | 33.66 | $18.45 | 6.0M |
| 2025-08-29 | 35.07 | $18.75 | 7.4M |
| 2025-08-28 | 36.88 | $18.75 | 3.9M |
| 2025-08-27 | 38.53 | $18.30 | 2.2M |
| 2025-08-26 | 40.07 | $18.45 | 5.6M |
| 2025-08-25 | 41.63 | $18.15 | 3.9M |
| 2025-08-22 | 42.91 | $17.85 | 5.1M |
| 2025-08-21 | 43.92 | $17.35 | 3.0M |
| 2025-08-20 | 44.31 | $17.10 | 2.9M |
| 2025-08-19 | 44.52 | $17.15 | 4.4M |
| 2025-08-18 | 44.75 | $17.10 | 4.4M |
| 2025-08-15 | 44.98 | $17.10 | 4.8M |
| 2025-08-14 | 45.05 | $17.35 | 6.1M |
| 2025-08-13 | 45.31 | $17.65 | 8.2M |
| 2025-08-12 | 45.67 | $17.70 | 8.3M |
| 2025-08-11 | 45.87 | $17.20 | 7.8M |
| 2025-08-08 | 45.53 | $16.60 | 1.9M |
| 2025-08-07 | 44.40 | $16.20 | 3.7M |
| 2025-08-06 | 43.15 | $16.80 | 2.1M |
| 2025-08-05 | 42.04 | $17.20 | 1.0M |
| 2025-08-04 | 41.00 | $17.25 | 1.2M |
| 2025-08-01 | 39.96 | $17.35 | 1.3M |
| 2025-07-31 | 38.88 | $17.80 | 1.3M |
| 2025-07-30 | 37.91 | $18.10 | 1.1M |
| 2025-07-29 | 37.03 | $18.55 | 1.0M |
| 2025-07-28 | 36.15 | $18.50 | 1.8M |
| 2025-07-25 | 35.23 | $18.10 | 1.7M |
| 2025-07-24 | 33.83 | $17.45 | 9.2M |
| 2025-07-23 | 31.96 | $18.10 | 8.5M |
| 2025-07-22 | 30.54 | $19.90 | 1.1M |
| 2025-07-21 | 29.63 | $19.35 | 3.4M |
| 2025-07-18 | 28.67 | $19.85 | 1.7M |
| 2025-07-17 | 28.16 | $20.25 | 951924 |
| 2025-07-16 | 27.80 | $20.75 | 1.0M |
| 2025-07-15 | 27.97 | $20.80 | 801263 |
| 2025-07-14 | 28.20 | $20.80 | 937820 |
| 2025-07-11 | 28.45 | $20.60 | 716965 |
| 2025-07-10 | 28.55 | $20.80 | 547922 |
| 2025-07-09 | 28.80 | $20.70 | 637082 |
| 2025-07-08 | 29.06 | $20.80 | 538740 |
| 2025-07-07 | 29.12 | $20.80 | 902789 |
| 2025-07-03 | 29.17 | $21.05 | 654580 |
| 2025-07-02 | 29.48 | $20.95 | 946481 |
| 2025-07-01 | 29.73 | $20.95 | 911240 |
| 2025-06-30 | 29.94 | $21.00 | 1.0M |
| 2025-06-27 | 30.15 | $20.70 | 742086 |
| 2025-06-26 | 29.93 | $20.40 | 821321 |
| 2025-06-25 | 29.22 | $20.25 | 608080 |
| 2025-06-24 | 28.48 | $20.30 | 894321 |
| 2025-06-23 | 27.70 | $20.05 | 1.8M |
| 2025-06-20 | 26.61 | $20.40 | 691001 |
| 2025-06-18 | 25.85 | $20.55 | 1.8M |
| 2025-06-17 | 24.85 | $20.60 | 1.7M |
| 2025-06-16 | 23.89 | $21.00 | 1.6M |
| 2025-06-13 | 23.14 | $21.85 | 1.3M |
| 2025-06-12 | 22.75 | $21.85 | 1.3M |
| 2025-06-11 | 22.53 | $22.25 | 709728 |
| 2025-06-10 | 22.56 | $22.40 | 1.0M |
| 2025-06-09 | 22.76 | $22.50 | 793965 |
| 2025-06-06 | 23.01 | $22.45 | 909320 |
| 2025-06-05 | 23.15 | $22.25 | 887027 |
| 2025-06-04 | 22.96 | $22.15 | 1.0M |
| 2025-06-03 | 22.76 | $22.20 | 1.4M |
| 2025-06-02 | 22.55 | $22.50 | 797500 |
| 2025-05-30 | 22.65 | $22.65 | 1.1M |
| 2025-05-29 | 22.76 | $22.35 | 2.7M |
| 2025-05-28 | 22.57 | $21.95 | 805430 |
| 2025-05-27 | 21.94 | $21.95 | 1.3M |
| 2025-05-23 | 21.27 | $22.15 | 969926 |
| 2025-05-22 | 20.70 | $22.40 | 1.2M |
| 2025-05-21 | 20.20 | $22.80 | 1.6M |
| 2025-05-20 | 19.93 | $23.55 | 873520 |
| 2025-05-19 | 19.92 | $23.60 | 2.5M |
| 2025-05-16 | 19.90 | $24.40 | 868940 |
| 2025-05-15 | 20.92 | $24.80 | 1.0M |
| 2025-05-14 | 21.60 | $24.65 | 1.0M |
| 2025-05-13 | 22.45 | $24.50 | 1.2M |
| 2025-05-12 | 23.47 | $24.15 | 989208 |
| 2025-05-09 | 24.67 | $23.90 | 594505 |
| 2025-05-08 | 25.52 | $23.70 | 751104 |
| 2025-05-07 | 26.31 | $23.70 | 587830 |
| 2025-05-06 | 27.22 | $23.55 | 937585 |
| 2025-05-05 | 27.96 | $23.40 | 964282 |
| 2025-05-02 | 28.80 | $23.60 | 658205 |
| 2025-05-01 | 29.72 | $23.25 | 656744 |
| 2025-04-30 | 30.64 | $23.25 | 1.1M |
| 2025-04-29 | 31.34 | $23.20 | 535561 |
| 2025-04-28 | 32.18 | $23.05 | 550581 |
| 2025-04-25 | 32.95 | $22.85 | 609920 |
| 2025-04-24 | 33.64 | $22.70 | 739100 |
| 2025-04-23 | 34.34 | $22.40 | 628460 |
| 2025-04-22 | 34.99 | $21.90 | 619828 |
| 2025-04-21 | 35.10 | $21.35 | 1.2M |
| 2025-04-17 | 35.18 | $21.90 | 684720 |
| 2025-04-16 | 35.55 | $22.10 | 846849 |
| 2025-04-15 | 36.01 | $22.75 | 1.2M |
| 2025-04-14 | 36.64 | $22.35 | 1.3M |
| 2025-04-11 | 37.30 | $22.15 | 1.1M |
| 2025-04-10 | 37.72 | $22.00 | 1.9M |
| 2025-04-09 | 38.22 | $23.45 | 2.5M |
| 2025-04-08 | 38.75 | $21.70 | 1.7M |
| 2025-04-07 | 38.62 | $21.55 | 2.6M |
| 2025-04-04 | 37.82 | $21.70 | 2.6M |
| 2025-04-03 | 37.59 | $23.40 | 2.0M |
| 2025-04-02 | 38.02 | $24.70 | 4.1M |
| 2025-04-01 | 38.97 | $24.05 | 1.1M |
| 2025-03-31 | 39.35 | $23.60 | 1.1M |
| 2025-03-28 | 39.11 | $23.25 | 627780 |
| 2025-03-27 | 39.04 | $23.30 | 496980 |
| 2025-03-26 | 38.90 | $23.05 | 731527 |
| 2025-03-25 | 38.75 | $23.30 | 602786 |
| 2025-03-24 | 38.71 | $23.00 | 1.4M |
| 2025-03-21 | 38.67 | $22.85 | 1.7M |
| 2025-03-20 | 37.96 | $21.85 | 1.4M |
| 2025-03-19 | 35.57 | $21.50 | 6.4M |
| 2025-03-18 | 33.06 | $22.45 | 2.5M |
| 2025-03-17 | 30.91 | $23.35 | 1.6M |
| 2025-03-14 | 29.01 | $23.95 | 1.4M |
| 2025-03-13 | 27.36 | $23.90 | 1.5M |
| 2025-03-12 | 25.62 | $24.25 | 2.2M |
| 2025-03-11 | 23.53 | $23.45 | 5.7M |
| 2025-03-10 | 21.33 | $25.00 | 1.6M |
| 2025-03-07 | 20.50 | $25.15 | 1.2M |
| 2025-03-06 | 19.71 | $25.05 | 994880 |
| 2025-03-05 | 18.70 | $25.15 | 976280 |
| 2025-03-04 | 17.80 | $25.10 | 1.8M |
| 2025-03-03 | 16.85 | $25.20 | 1.3M |
| 2025-02-28 | 16.26 | $25.30 | 3.1M |
| 2025-02-27 | 15.48 | $25.10 | 1.3M |
| 2025-02-26 | 14.65 | $25.40 | 706102 |
| 2025-02-25 | 14.32 | $25.35 | 888828 |
| 2025-02-24 | 13.82 | $25.15 | 1.9M |
| 2025-02-21 | 13.14 | $25.25 | 1.5M |
| 2025-02-20 | 12.69 | $25.55 | 1.1M |
| 2025-02-19 | 12.42 | $25.55 | 745541 |
| 2025-02-18 | 12.55 | $25.60 | 1.0M |
| 2025-02-14 | 12.69 | $25.30 | 2.1M |
| 2025-02-13 | 12.43 | $25.75 | 1.4M |
| 2025-02-12 | 12.92 | $25.70 | 1.7M |
| 2025-02-11 | 13.44 | $25.85 | 1.2M |
| 2025-02-10 | 13.69 | $25.85 | 1.6M |
| 2025-02-07 | 13.96 | $25.75 | 878420 |
| 2025-02-06 | 14.35 | $25.75 | 876200 |
| 2025-02-05 | 15.02 | $25.65 | 838019 |
| 2025-02-04 | 15.65 | $25.55 | 834107 |
| 2025-02-03 | 16.18 | $25.45 | 1.3M |
| 2025-01-31 | 16.34 | $25.50 | 3.2M |
| 2025-01-30 | 16.85 | $25.45 | 703380 |
| 2025-01-29 | 16.79 | $25.35 | 926440 |
| 2025-01-28 | 16.74 | $25.45 | 606225 |
| 2025-01-27 | 17.01 | $25.55 | 792843 |
| 2025-01-24 | 17.41 | $25.60 | 469640 |
| 2025-01-23 | 17.94 | $25.45 | 509928 |
| 2025-01-22 | 18.09 | $25.30 | 800700 |
| 2025-01-21 | 18.11 | $25.35 | 1.0M |
| 2025-01-17 | 18.12 | $25.40 | 844440 |
| 2025-01-16 | 18.14 | $25.75 | 1.3M |
| 2025-01-15 | 19.00 | $25.80 | 857380 |
| 2025-01-14 | 19.64 | $25.55 | 721500 |
| 2025-01-13 | 19.90 | $25.40 | 804324 |
| 2025-01-10 | 19.55 | $25.35 | 790087 |
| 2025-01-08 | 19.28 | $25.50 | 615560 |
| 2025-01-07 | 18.99 | $25.50 | 813860 |
| 2025-01-06 | 18.78 | $25.60 | 844828 |
| 2025-01-03 | 18.75 | $25.50 | 2.8M |
| 2025-01-02 | 18.72 | $25.45 | 941989 |
| 2024-12-31 | 18.55 | $25.35 | 1.2M |
| 2024-12-30 | 18.10 | $25.25 | 1.5M |
| 2024-12-27 | 17.63 | $25.55 | 843466 |
| 2024-12-26 | 17.45 | $25.65 | 829023 |
| 2024-12-24 | 17.61 | $25.80 | 508389 |
| 2024-12-23 | 17.53 | $25.55 | 1.3M |
| 2024-12-20 | 16.75 | $25.30 | 1.0M |
| 2024-12-19 | 15.62 | $25.25 | 1.2M |
| 2024-12-18 | 14.12 | $25.25 | 1.4M |
| 2024-12-17 | 12.60 | $25.50 | 3.5M |
| 2024-12-16 | 11.00 | $26.20 | 1.6M |
| 2024-12-13 | 11.32 | $26.20 | 1.1M |
| 2024-12-12 | 11.65 | $26.25 | 952283 |
| 2024-12-11 | 12.14 | $26.25 | 606047 |
| 2024-12-10 | 12.51 | $26.15 | 724440 |
| 2024-12-09 | 12.90 | $26.20 | 643740 |
| 2024-12-06 | 13.58 | $26.25 | 607249 |
| 2024-12-05 | 14.29 | $26.20 | 917201 |
| 2024-12-04 | 15.04 | $26.50 | 887841 |
| 2024-12-03 | 15.57 | $26.25 | 758129 |
| 2024-12-02 | 16.13 | $26.25 | 751920 |
| 2024-11-29 | 16.72 | $26.30 | 2.2M |
| 2024-11-27 | 17.35 | $26.10 | 540987 |
| 2024-11-26 | 17.47 | $26.10 | 813819 |
| 2024-11-25 | 17.60 | $26.10 | 813042 |
| 2024-11-22 | 17.73 | $26.10 | 696420 |
| 2024-11-21 | 17.61 | $26.05 | 941061 |
| 2024-11-20 | 17.48 | $26.10 | 689724 |
| 2024-11-19 | 17.43 | $26.20 | 556768 |
| 2024-11-18 | 17.46 | $26.15 | 2.4M |
| 2024-11-15 | 17.49 | $26.25 | 846682 |
| 2024-11-14 | 17.68 | $26.85 | 1.2M |
| 2024-11-13 | 18.40 | $27.00 | 1.1M |
| 2024-11-12 | 19.15 | $26.75 | 1.1M |
| 2024-11-11 | 19.94 | $27.25 | 862763 |
| 2024-11-08 | 19.43 | $27.25 | 640565 |
| 2024-11-07 | 19.24 | $26.90 | 694820 |
| 2024-11-06 | 19.43 | $26.65 | 1.0M |
| 2024-11-05 | 20.07 | $26.50 | 317666 |
| 2024-11-04 | 20.52 | $26.30 | 675494 |
| 2024-11-01 | 21.00 | $26.35 | 438069 |
| 2024-10-31 | 21.51 | $26.30 | 660200 |
| 2024-10-30 | 21.73 | $26.25 | 306940 |
| 2024-10-29 | 21.82 | $26.15 | 397941 |
| 2024-10-28 | 21.59 | $26.20 | 437585 |
| 2024-10-25 | 21.54 | $26.30 | 272800 |
| 2024-10-24 | 21.59 | $26.30 | 548204 |
| 2024-10-23 | 21.65 | $25.95 | 366010 |
| 2024-10-22 | 21.09 | $26.10 | 368465 |
| 2024-10-21 | 20.77 | $26.10 | 660540 |
| 2024-10-18 | 20.27 | $25.95 | 607940 |
| 2024-10-17 | 19.74 | $26.05 | 692003 |
| 2024-10-16 | 19.27 | $26.40 | 962709 |
| 2024-10-15 | 19.42 | $26.35 | 900181 |
| 2024-10-14 | 19.57 | $26.45 | 858160 |
| 2024-10-11 | 19.94 | $26.45 | 581544 |
| 2024-10-10 | 20.44 | $26.50 | 750924 |
| 2024-10-09 | 20.96 | $26.55 | 583002 |
| 2024-10-08 | 21.60 | $26.45 | 452980 |
| 2024-10-07 | 22.17 | $26.35 | 628000 |
| 2024-10-04 | 22.64 | $26.30 | 428981 |
| 2024-10-03 | 22.92 | $26.20 | 2.3M |
| 2024-10-02 | 23.21 | $26.30 | 602020 |
| 2024-10-01 | 23.17 | $26.10 | 634440 |
| 2024-09-30 | 23.13 | $26.20 | 814274 |
| 2024-09-27 | 22.87 | $25.85 | 2.0M |
| 2024-09-26 | 22.59 | $26.10 | 487303 |
| 2024-09-25 | 22.68 | $26.15 | 459729 |
| 2024-09-24 | 22.68 | $26.10 | 713967 |
| 2024-09-23 | 22.57 | $26.00 | 487049 |
| 2024-09-20 | 22.25 | $25.95 | 501400 |
| 2024-09-19 | 21.92 | $26.00 | 756020 |
| 2024-09-18 | 21.62 | $26.05 | 791247 |
| 2024-09-17 | 21.11 | $25.95 | 782290 |
| 2024-09-16 | 20.59 | $26.15 | 974420 |
| 2024-09-13 | 20.17 | $26.65 | 1.0M |
| 2024-09-12 | 20.27 | $26.60 | 1.0M |
| 2024-09-11 | 20.37 | $26.85 | 669540 |
| 2024-09-10 | 20.65 | $27.00 | 532621 |
| 2024-09-09 | 21.12 | $26.90 | 603320 |
| 2024-09-06 | 21.46 | $26.70 | 601045 |
| 2024-09-05 | 21.67 | $26.80 | 501960 |
| 2024-09-04 | 22.17 | $26.70 | 382040 |
| 2024-09-03 | 22.47 | $26.65 | 459860 |
| 2024-08-30 | 22.79 | $26.80 | 879220 |
| 2024-08-29 | 23.12 | $26.55 | 366947 |
| 2024-08-28 | 22.98 | $26.45 | 769563 |
| 2024-08-27 | 22.83 | $26.20 | 744300 |
| 2024-08-26 | 22.72 | $26.60 | 641466 |
| 2024-08-23 | 22.85 | $26.55 | 1.2M |
| 2024-08-22 | 22.79 | $26.40 | 318465 |
| 2024-08-21 | 22.73 | $26.55 | 588480 |
| 2024-08-20 | 22.70 | $26.20 | 423060 |
| 2024-08-19 | 22.10 | $26.00 | 813840 |
| 2024-08-16 | 21.27 | $25.75 | 1.3M |
| 2024-08-15 | 20.40 | $26.40 | 1.6M |
| 2024-08-14 | 20.00 | $26.45 | 1.4M |
| 2024-08-13 | 19.61 | $27.25 | 2.3M |
| 2024-08-12 | 19.81 | $27.55 | 864289 |
| 2024-08-09 | 20.25 | $27.65 | 691960 |
| 2024-08-08 | 20.71 | $27.80 | 667468 |
| 2024-08-07 | 21.20 | $27.15 | 727380 |
| 2024-08-06 | 21.13 | $26.55 | 1.0M |
| 2024-08-05 | 20.16 | $26.05 | 1.9M |
| 2024-08-02 | 19.07 | $27.30 | 909545 |
| 2024-08-01 | 19.14 | $27.60 | 687880 |
| 2024-07-31 | 19.80 | $27.70 | 914943 |
| 2024-07-30 | 20.69 | $27.80 | 559501 |
| 2024-07-29 | 21.48 | $27.80 | 2.1M |
| 2024-07-26 | 22.39 | $28.05 | 551220 |
| 2024-07-25 | 23.33 | $27.60 | 457667 |
| 2024-07-24 | 23.90 | $27.15 | 1.7M |
| 2024-07-23 | 24.49 | $28.15 | 371480 |
| 2024-07-22 | 24.99 | $28.10 | 461929 |
| 2024-07-19 | 25.59 | $27.80 | 1.2M |
| 2024-07-18 | 26.29 | $27.70 | 651180 |
| 2024-07-17 | 27.16 | $27.95 | 740960 |
| 2024-07-16 | 27.99 | $28.30 | 1.4M |
| 2024-07-15 | 27.98 | $28.20 | 1.1M |
| 2024-07-12 | 28.09 | $27.90 | 812180 |
| 2024-07-11 | 28.25 | $28.00 | 1.1M |
| 2024-07-10 | 28.42 | $28.35 | 695660 |
| 2024-07-09 | 27.85 | $28.10 | 561117 |
| 2024-07-08 | 27.53 | $27.95 | 791680 |
| 2024-07-05 | 27.30 | $27.75 | 670743 |
| 2024-07-03 | 27.32 | $27.55 | 526107 |
| 2024-07-02 | 27.51 | $27.25 | 796940 |
| 2024-07-01 | 27.94 | $27.05 | 2.3M |
| 2024-06-28 | 28.65 | $27.10 | 841200 |
| 2024-06-27 | 29.31 | $27.00 | 812020 |
| 2024-06-26 | 30.07 | $27.10 | 646420 |
| 2024-06-25 | 30.71 | $27.10 | 420974 |
| 2024-06-24 | 31.37 | $27.30 | 1.6M |
| 2024-06-21 | 32.08 | $26.95 | 458319 |
| 2024-06-20 | 33.32 | $26.90 | 1.1M |
| 2024-06-18 | 34.62 | $27.15 | 563520 |
| 2024-06-17 | 35.41 | $27.15 | 678104 |
| 2024-06-14 | 36.24 | $27.50 | 489549 |
| 2024-06-13 | 36.81 | $27.60 | 1.2M |
| 2024-06-12 | 37.09 | $28.10 | 701823 |
| 2024-06-11 | 36.39 | $27.90 | 675725 |
| 2024-06-10 | 35.69 | $28.00 | 3.1M |
| 2024-06-07 | 34.55 | $28.45 | 1.1M |
| 2024-06-06 | 33.56 | $27.70 | 621325 |
| 2024-06-05 | 33.08 | $27.20 | 658425 |
| 2024-06-04 | 33.02 | $27.15 | 798743 |
| 2024-06-03 | 32.96 | $27.35 | 910964 |
| 2024-05-31 | 32.44 | $27.30 | 1.7M |
| 2024-05-30 | 31.99 | $27.05 | 768776 |
| 2024-05-29 | 31.72 | $26.80 | 592894 |
| 2024-05-28 | 31.75 | $26.95 | 2.3M |
| 2024-05-24 | 31.45 | $26.95 | 320205 |
| 2024-05-23 | 31.13 | $27.00 | 756242 |
| 2024-05-22 | 30.79 | $27.50 | 640649 |
| 2024-05-21 | 29.39 | $27.50 | 637580 |
| 2024-05-20 | 27.79 | $27.75 | 880540 |
| 2024-05-17 | 26.10 | $26.90 | 450440 |
| 2024-05-16 | 24.99 | $26.95 | 454200 |
| 2024-05-15 | 23.53 | $27.15 | 1.4M |
| 2024-05-14 | 22.00 | $26.35 | 609763 |
| 2024-05-13 | 21.43 | $26.20 | 410362 |
| 2024-05-10 | 20.98 | $26.25 | 575840 |
| 2024-05-09 | 20.51 | $26.10 | 326020 |
| 2024-05-08 | 20.54 | $25.90 | 280587 |
| 2024-05-07 | 20.88 | $25.80 | 242806 |
| 2024-05-06 | 21.23 | $25.85 | 543800 |
| 2024-05-03 | 21.60 | $25.75 | 364200 |
| 2024-05-02 | 22.51 | $25.50 | 240621 |
| 2024-05-01 | 23.30 | $25.35 | 358240 |
| 2024-04-30 | 23.86 | $24.95 | 425480 |
| 2024-04-29 | 23.31 | $24.95 | 377002 |
| 2024-04-26 | 22.92 | $24.90 | 325561 |
| 2024-04-25 | 21.91 | $24.80 | 250722 |
| 2024-04-24 | 20.85 | $24.85 | 308928 |
| 2024-04-23 | 19.74 | $24.80 | 316427 |
| 2024-04-22 | 18.57 | $24.80 | 416820 |
| 2024-04-19 | 17.34 | $24.80 | 369650 |
| 2024-04-18 | 16.04 | $24.95 | 359628 |
| 2024-04-17 | 14.95 | $25.10 | 249044 |
| 2024-04-16 | 13.96 | $25.10 | 360565 |
| 2024-04-15 | 12.92 | $24.85 | 653960 |
| 2024-04-12 | 11.82 | $25.30 | 1.1M |
| 2024-04-11 | 11.31 | $25.55 | 521820 |
| 2024-04-10 | 11.53 | $25.50 | 546147 |
| 2024-04-09 | 11.75 | $25.65 | 410341 |
| 2024-04-08 | 12.24 | $25.70 | 467744 |
| 2024-04-05 | 12.86 | $25.70 | 278580 |
| 2024-04-04 | 13.28 | $25.50 | 364140 |
| 2024-04-03 | 13.71 | $25.45 | 981848 |
| 2024-04-02 | 13.64 | $25.40 | 441943 |
| 2024-04-01 | 13.57 | $25.35 | 479645 |
| 2024-03-28 | 13.70 | $25.40 | 485830 |
| 2024-03-27 | 13.83 | $25.40 | 312160 |
| 2024-03-26 | 13.97 | $25.30 | 344273 |
| 2024-03-25 | 14.11 | $25.40 | 351182 |
| 2024-03-22 | 14.53 | $25.40 | 337820 |
| 2024-03-21 | 14.77 | $25.30 | 385340 |
| 2024-03-20 | 15.01 | $25.20 | 475240 |
| 2024-03-19 | 14.96 | $25.10 | 402405 |
| 2024-03-18 | 14.90 | $25.20 | 299010 |
| 2024-03-15 | 14.99 | $25.30 | 218340 |
| 2024-03-14 | 15.16 | $25.15 | 598529 |
| 2024-03-13 | 15.33 | $25.75 | 481980 |
| 2024-03-12 | 15.46 | $25.80 | 455140 |
| 2024-03-11 | 15.68 | $25.80 | 465780 |
| 2024-03-08 | 15.59 | $25.90 | 569260 |
| 2024-03-07 | 15.50 | $26.20 | 380604 |
| 2024-03-06 | 15.08 | $25.90 | 223525 |
| 2024-03-05 | 15.08 | $25.75 | 253320 |
| 2024-03-04 | 15.15 | $25.75 | 381946 |
| 2024-03-01 | 15.23 | $25.80 | 557740 |
| 2024-02-29 | 15.47 | $25.45 | 476780 |
| 2024-02-28 | 15.99 | $25.25 | 265420 |
| 2024-02-27 | 16.23 | $25.30 | 405220 |
| 2024-02-26 | 16.49 | $25.35 | 361520 |
| 2024-02-23 | 17.01 | $25.45 | 264824 |
| 2024-02-22 | 17.63 | $25.30 | 350740 |
| 2024-02-21 | 18.20 | $25.25 | 349454 |
| 2024-02-20 | 18.62 | $25.45 | 276720 |
| 2024-02-16 | 19.21 | $25.45 | 347831 |
| 2024-02-15 | 19.83 | $25.60 | 374260 |
| 2024-02-14 | 20.69 | $25.65 | 992800 |
| 2024-02-13 | 21.61 | $26.35 | 728328 |
| 2024-02-12 | 21.65 | $26.70 | 599820 |
| 2024-02-09 | 20.79 | $26.80 | 458120 |
| 2024-02-08 | 19.75 | $26.95 | 353800 |
| 2024-02-07 | 18.71 | $26.60 | 238165 |
| 2024-02-06 | 18.02 | $26.50 | 213840 |
| 2024-02-05 | 17.42 | $26.40 | 266140 |
| 2024-02-02 | 16.79 | $26.60 | 396388 |
| 2024-02-01 | 16.12 | $26.20 | 394128 |
| 2024-01-31 | 15.66 | $25.60 | 418642 |
| 2024-01-30 | 15.57 | $25.90 | 407240 |
| 2024-01-29 | 14.83 | $26.40 | 364884 |
| 2024-01-26 | 13.80 | $26.00 | 317540 |
| 2024-01-25 | 13.17 | $26.05 | 284340 |
| 2024-01-24 | 12.52 | $25.90 | 247082 |
| 2024-01-23 | 12.11 | $25.80 | 235023 |
| 2024-01-22 | 11.83 | $25.70 | 322760 |
| 2024-01-19 | 11.69 | $25.45 | 265924 |
| 2024-01-18 | 11.86 | $25.45 | 201285 |
| 2024-01-17 | 12.13 | $25.35 | 291909 |
| 2024-01-16 | 12.41 | $25.50 | 574632 |
| 2024-01-12 | 12.71 | $25.45 | 506667 |
| 2024-01-11 | 12.26 | $25.50 | 326540 |
| 2024-01-10 | 11.86 | $25.65 | 370465 |
| 2024-01-09 | 11.02 | $25.65 | 407747 |
| 2024-01-08 | 10.14 | $25.50 | 471046 |
| 2024-01-05 | 9.58 | $25.30 | 346384 |
| 2024-01-04 | 9.27 | $25.20 | 351760 |
| 2024-01-03 | 9.02 | $24.85 | 342104 |
| 2024-01-02 | 9.28 | $24.85 | 368180 |
| 2023-12-29 | 9.57 | $24.70 | 356541 |
| 2023-12-28 | 10.02 | $24.70 | 335880 |
| 2023-12-27 | 10.34 | $24.80 | 338340 |
| 2023-12-26 | 10.75 | $24.65 | 360924 |
| 2023-12-22 | 11.22 | $24.40 | 355183 |
| 2023-12-21 | 11.48 | $24.40 | 250260 |
| 2023-12-20 | 11.60 | $24.20 | 400280 |
| 2023-12-19 | 11.64 | $24.40 | 411341 |
| 2023-12-18 | 11.88 | $24.35 | 314920 |
| 2023-12-15 | 11.98 | $24.15 | 446046 |
| 2023-12-14 | 11.85 | $24.20 | 629700 |
| 2023-12-13 | 11.84 | $24.75 | 558180 |
| 2023-12-12 | 12.18 | $24.65 | 382220 |
| 2023-12-11 | 12.34 | $24.65 | 534360 |
| 2023-12-08 | 12.55 | $25.00 | 411320 |
| 2023-12-07 | 13.21 | $25.45 | 196807 |
| 2023-12-06 | 13.40 | $25.40 | 258780 |
| 2023-12-05 | 13.60 | $25.40 | 260880 |
| 2023-12-04 | 13.99 | $25.10 | 327503 |
| 2023-12-01 | 14.67 | $24.70 | 446440 |
| 2023-11-30 | 15.04 | $24.40 | 467000 |
| 2023-11-29 | 14.88 | $24.35 | 255820 |
| 2023-11-28 | 14.72 | $24.25 | 302819 |
| 2023-11-27 | 14.55 | $24.40 | 406160 |
| 2023-11-24 | 14.37 | $24.50 | 183620 |
| 2023-11-22 | 14.49 | $24.55 | 379047 |
| 2023-11-21 | 14.67 | $24.85 | 249663 |
| 2023-11-20 | 15.13 | $24.65 | 391196 |
| 2023-11-17 | 15.48 | $24.50 | 182667 |
| 2023-11-16 | 15.67 | $24.55 | 348240 |
| 2023-11-15 | 15.87 | $24.75 | 389445 |
| 2023-11-14 | 16.36 | $25.60 | 352284 |
| 2023-11-13 | 16.90 | $25.45 | 319968 |
| 2023-11-10 | 17.56 | $25.30 | 279717 |
| 2023-11-09 | 18.49 | $25.10 | 168350 |
| 2023-11-08 | 19.41 | $25.20 | 137489 |
| 2023-11-07 | 20.38 | $25.15 | 236949 |
| 2023-11-06 | 21.24 | $25.15 | 163406 |
| 2023-11-03 | 22.25 | $25.10 | 262202 |
| 2023-11-02 | 23.31 | $25.00 | 273844 |
| 2023-11-01 | 24.33 | $24.90 | 481360 |
| 2023-10-31 | 25.40 | $23.70 | 249227 |
| 2023-10-30 | 25.22 | $23.05 | 344960 |
| 2023-10-27 | 23.87 | $22.30 | 551280 |
| 2023-10-26 | 21.94 | $22.55 | 465450 |
| 2023-10-25 | 20.11 | $23.70 | 347623 |
| 2023-10-24 | 18.94 | $24.30 | 164280 |
| 2023-10-23 | 18.18 | $24.15 | 342760 |
| 2023-10-20 | 17.38 | $24.45 | 160625 |
| 2023-10-19 | 16.86 | $24.45 | 218888 |
| 2023-10-18 | 16.44 | $24.60 | 329645 |
| 2023-10-17 | 15.89 | $24.70 | 254020 |
| 2023-10-16 | 15.49 | $24.70 | 386343 |
| 2023-10-13 | 15.23 | $25.20 | 383503 |
| 2023-10-12 | 15.63 | $25.20 | 303700 |
| 2023-10-11 | 16.04 | $25.35 | 185482 |
| 2023-10-10 | 16.77 | $25.35 | 219320 |
| 2023-10-09 | 17.38 | $25.10 | 235160 |
| 2023-10-06 | 17.86 | $24.90 | 190521 |
| 2023-10-05 | 17.77 | $24.85 | 174242 |
| 2023-10-04 | 17.57 | $24.85 | 179644 |
| 2023-10-03 | 17.37 | $24.75 | 385580 |
| 2023-10-02 | 17.06 | $24.75 | 404107 |
| 2023-09-29 | 17.14 | $24.95 | 342420 |
| 2023-09-28 | 17.47 | $24.95 | 203569 |
| 2023-09-27 | 17.58 | $24.75 | 220760 |
| 2023-09-26 | 17.44 | $24.55 | 546660 |
| 2023-09-25 | 17.29 | $24.85 | 417800 |
| 2023-09-22 | 17.36 | $24.80 | 221493 |
| 2023-09-21 | 17.19 | $24.50 | 234148 |
| 2023-09-20 | 16.52 | $24.55 | 298465 |
| 2023-09-19 | 15.90 | $24.75 | 242863 |
| 2023-09-18 | 15.49 | $24.75 | 387420 |
| 2023-09-15 | 15.07 | $24.80 | 483520 |
| 2023-09-14 | 14.62 | $25.00 | 479957 |
| 2023-09-13 | 14.43 | $25.40 | 699280 |
| 2023-09-12 | 14.55 | $25.75 | 310740 |
| 2023-09-11 | 15.21 | $25.90 | 367980 |
| 2023-09-08 | 15.92 | $26.00 | 216075 |
| 2023-09-07 | 16.54 | $25.95 | 285734 |
| 2023-09-06 | 17.18 | $26.00 | 189995 |
| 2023-09-05 | 17.98 | $25.95 | 319600 |
| 2023-09-01 | 18.64 | $25.95 | 252940 |
| 2023-08-31 | 19.44 | $25.30 | 305628 |
| 2023-08-30 | 19.92 | $25.15 | 255436 |
| 2023-08-29 | 20.30 | $25.10 | 456703 |
| 2023-08-28 | 20.43 | $25.05 | 669200 |
| 2023-08-25 | 20.56 | $25.20 | 221265 |
| 2023-08-24 | 20.94 | $25.25 | 229146 |
| 2023-08-23 | 21.38 | $25.60 | 215468 |
| 2023-08-22 | 22.03 | $25.35 | 184461 |
| 2023-08-21 | 22.55 | $25.65 | 657476 |
| 2023-08-18 | 23.09 | $25.55 | 276960 |
| 2023-08-17 | 23.66 | $25.45 | 811750 |
| 2023-08-16 | 24.27 | $25.70 | 605340 |
| 2023-08-15 | 25.54 | $26.85 | 512540 |
| 2023-08-14 | 25.53 | $27.10 | 532460 |
| 2023-08-11 | 25.53 | $26.90 | 288040 |
| 2023-08-10 | 25.86 | $26.90 | 400840 |
| 2023-08-09 | 26.01 | $27.25 | 336560 |
| 2023-08-08 | 25.75 | $27.25 | 517780 |
| 2023-08-07 | 25.48 | $27.70 | 489680 |
| 2023-08-04 | 24.18 | $28.25 | 512847 |
| 2023-08-03 | 22.82 | $27.50 | 254101 |
| 2023-08-02 | 22.05 | $27.20 | 262180 |
| 2023-08-01 | 21.32 | $27.25 | 300080 |
| 2023-07-31 | 20.64 | $26.90 | 391337 |
| 2023-07-28 | 19.92 | $27.15 | 315241 |
| 2023-07-27 | 19.24 | $26.85 | 201543 |
| 2023-07-26 | 18.52 | $27.15 | 343380 |
| 2023-07-25 | 17.40 | $26.90 | 388160 |
| 2023-07-24 | 16.22 | $26.60 | 367659 |
| 2023-07-21 | 15.38 | $26.30 | 631566 |
| 2023-07-20 | 14.50 | $26.30 | 388604 |
| 2023-07-19 | 14.08 | $26.05 | 767560 |
| 2023-07-18 | 13.69 | $25.20 | 215326 |
| 2023-07-17 | 14.30 | $25.20 | 260959 |
| 2023-07-14 | 14.94 | $25.15 | 227365 |
| 2023-07-13 | 15.65 | $25.60 | 517084 |
| 2023-07-12 | 16.06 | $25.30 | 379605 |
| 2023-07-11 | 16.88 | $24.90 | 537867 |
| 2023-07-10 | 17.24 | $24.60 | 405130 |
| 2023-07-07 | 17.32 | $24.25 | 301630 |
| 2023-07-06 | 16.71 | $24.30 | 380133 |
| 2023-07-05 | 15.98 | $24.40 | 786243 |
| 2023-07-03 | 15.68 | $24.45 | 312708 |
| 2023-06-30 | 15.38 | $24.20 | 405603 |
| 2023-06-29 | 15.05 | $24.35 | 375240 |
| 2023-06-28 | 14.99 | $24.90 | 664020 |
| 2023-06-27 | 15.22 | $24.65 | 396448 |
| 2023-06-26 | 15.15 | $24.05 | 210800 |
| 2023-06-23 | 13.95 | $24.00 | 382388 |
| 2023-06-22 | 12.68 | $24.25 | 227147 |
| 2023-06-21 | 11.76 | $24.25 | 295620 |
| 2023-06-20 | 10.78 | $24.55 | 421179 |
| 2023-06-16 | 10.03 | $24.75 | 391500 |
| 2023-06-15 | 9.54 | $24.90 | 495625 |
| 2023-06-14 | 9.22 | $25.15 | 431160 |
| 2023-06-13 | 9.31 | $25.45 | 333242 |
| 2023-06-12 | 9.80 | $25.50 | 281882 |
| 2023-06-09 | 10.31 | $25.55 | 225837 |
| 2023-06-08 | 10.78 | $25.75 | 233758 |
| 2023-06-07 | 11.03 | $25.75 | 310889 |
| 2023-06-06 | 11.22 | $25.95 | 197780 |
| 2023-06-05 | 11.48 | $25.65 | 139140 |
| 2023-06-02 | 11.96 | $25.65 | 188729 |
| 2023-06-01 | 12.58 | $25.50 | 281340 |
| 2023-05-31 | 13.02 | $25.25 | 350040 |
| 2023-05-30 | 13.28 | $25.30 | 247360 |
| 2023-05-26 | 13.41 | $25.30 | 198388 |
| 2023-05-25 | 13.54 | $25.20 | 318740 |
| 2023-05-24 | 13.68 | $25.15 | 362280 |
| 2023-05-23 | 13.56 | $25.25 | 264205 |
| 2023-05-22 | 13.86 | $25.55 | 310357 |
| 2023-05-19 | 14.45 | $25.70 | 203529 |
| 2023-05-18 | 15.13 | $26.00 | 193429 |
| 2023-05-17 | 15.38 | $26.25 | 297647 |
| 2023-05-16 | 15.64 | $25.85 | 177146 |
| 2023-05-15 | 16.44 | $26.05 | 399103 |
| 2023-05-12 | 16.87 | $25.95 | 124587 |
| 2023-05-11 | 17.61 | $26.05 | 150160 |
| 2023-05-10 | 18.17 | $26.00 | 110680 |
| 2023-05-09 | 18.76 | $25.95 | 173820 |
| 2023-05-08 | 19.38 | $25.95 | 153010 |
| 2023-05-05 | 19.84 | $25.70 | 111600 |
| 2023-05-04 | 19.97 | $25.40 | 130763 |
| 2023-05-03 | 19.74 | $25.35 | 169128 |
| 2023-05-02 | 19.69 | $25.70 | 205560 |
| 2023-05-01 | 19.73 | $25.85 | 144850 |
| 2023-04-28 | 20.08 | $26.00 | 108392 |
| 2023-04-27 | 20.45 | $25.65 | 89270 |
| 2023-04-26 | 20.04 | $25.25 | 198222 |
| 2023-04-25 | 19.62 | $25.55 | 168540 |
| 2023-04-24 | 19.58 | $25.95 | 121623 |
| 2023-04-21 | 19.69 | $26.05 | 113685 |
| 2023-04-20 | 19.81 | $25.70 | 110010 |
| 2023-04-19 | 19.98 | $26.10 | 111732 |
| 2023-04-18 | 20.29 | $25.95 | 93319 |
| 2023-04-17 | 20.44 | $25.85 | 177237 |
| 2023-04-14 | 20.47 | $25.80 | 255968 |
| 2023-04-13 | 20.63 | $26.30 | 188485 |
| 2023-04-12 | 21.09 | $26.45 | 230480 |
| 2023-04-11 | 21.92 | $26.60 | 235965 |
| 2023-04-10 | 22.73 | $26.55 | 256983 |
| 2023-04-06 | 23.25 | $26.10 | 176420 |
| 2023-04-05 | 23.63 | $26.30 | 135512 |
| 2023-04-04 | 23.92 | $26.05 | 203440 |
| 2023-04-03 | 24.00 | $26.05 | 309147 |
| 2023-03-31 | 24.30 | $26.15 | 260796 |
| 2023-03-30 | 24.46 | $26.15 | 123080 |
| 2023-03-29 | 24.62 | $25.95 | 123220 |
| 2023-03-28 | 24.75 | $25.90 | 95185 |
| 2023-03-27 | 24.67 | $25.50 | 126448 |
| 2023-03-24 | 24.49 | $25.60 | 118634 |
| 2023-03-23 | 23.93 | $25.20 | 200004 |
| 2023-03-22 | 23.35 | $25.50 | 222004 |
| 2023-03-21 | 22.89 | $25.65 | 171335 |
| 2023-03-20 | 22.50 | $25.85 | 223102 |
| 2023-03-17 | 22.04 | $25.30 | 173540 |
| 2023-03-16 | 21.29 | $25.90 | 163919 |
| 2023-03-15 | 20.49 | $25.70 | 343520 |
| 2023-03-14 | 19.74 | $26.55 | 199023 |
| 2023-03-13 | 19.23 | $25.65 | 486532 |
| 2023-03-10 | 18.48 | $26.00 | 323080 |
| 2023-03-09 | 17.93 | $27.00 | 411600 |
| 2023-03-08 | 18.04 | $28.15 | 171420 |
| 2023-03-07 | 18.81 | $28.00 | 487202 |
| 2023-03-06 | 19.61 | $29.15 | 171549 |
| 2023-03-03 | 19.71 | $29.10 | 187582 |
| 2023-03-02 | 19.92 | $29.00 | 110792 |
| 2023-03-01 | 20.47 | $28.50 | 144154 |
| 2023-02-28 | 21.26 | $28.15 | 193191 |
| 2023-02-27 | 22.33 | $28.10 | 212083 |
| 2023-02-24 | 23.51 | $28.10 | 125607 |
| 2023-02-23 | 24.53 | $28.10 | 135301 |
| 2023-02-22 | 25.81 | $28.30 | 156812 |
| 2023-02-21 | 27.04 | $28.05 | 299324 |
| 2023-02-17 | 28.33 | $28.75 | 150706 |
| 2023-02-16 | 28.98 | $29.05 | 154260 |
| 2023-02-15 | 29.36 | $29.15 | 167010 |
| 2023-02-14 | 29.93 | $29.20 | 233026 |
| 2023-02-13 | 30.53 | $29.30 | 233727 |
| 2023-02-10 | 30.88 | $30.05 | 258120 |
| 2023-02-09 | 30.62 | $29.90 | 196698 |
| 2023-02-08 | 30.53 | $29.60 | 201483 |
| 2023-02-07 | 30.47 | $29.95 | 302945 |
| 2023-02-06 | 30.40 | $30.65 | 168068 |
| 2023-02-03 | 29.01 | $31.05 | 200160 |
| 2023-02-02 | 27.55 | $30.60 | 276600 |
| 2023-02-01 | 26.08 | $29.90 | 315540 |
| 2023-01-31 | 25.06 | $29.20 | 174900 |
| 2023-01-30 | 24.25 | $29.00 | 191882 |
| 2023-01-27 | 23.46 | $29.05 | 212347 |
| 2023-01-26 | 22.62 | $29.05 | 166354 |
| 2023-01-25 | 22.08 | $28.85 | 149331 |
| 2023-01-24 | 21.27 | $29.30 | 207340 |
| 2023-01-23 | 20.41 | $28.80 | 143840 |
| 2023-01-20 | 19.92 | $28.45 | 183380 |
| 2023-01-19 | 19.60 | $27.95 | 105529 |
| 2023-01-18 | 19.55 | $28.00 | 151047 |
| 2023-01-17 | 19.15 | $28.15 | 198381 |
| 2023-01-13 | 18.49 | $28.85 | 227558 |
| 2023-01-12 | 17.79 | $28.65 | 278909 |
| 2023-01-11 | 16.58 | $28.30 | 228043 |
| 2023-01-10 | 15.58 | $27.90 | 212984 |
| 2023-01-09 | 14.91 | $27.25 | 209086 |
| 2023-01-06 | 14.72 | $26.40 | 191364 |
| 2023-01-05 | 15.24 | $25.95 | 129849 |
| 2023-01-04 | 15.88 | $26.10 | 168325 |
| 2023-01-03 | 16.56 | $25.85 | 183116 |
| 2022-12-30 | 16.97 | $25.35 | 208420 |
| 2022-12-29 | 17.01 | $25.40 | 228480 |
| 2022-12-28 | 17.36 | $25.55 | 284860 |
| 2022-12-27 | 17.53 | $24.85 | 264480 |
| 2022-12-23 | 17.51 | $25.35 | 192860 |
| 2022-12-22 | 17.54 | $24.85 | 150094 |
| 2022-12-21 | 16.95 | $24.95 | 321400 |
| 2022-12-20 | 16.26 | $24.70 | 350584 |
| 2022-12-19 | 15.60 | $24.95 | 299221 |
| 2022-12-16 | 15.15 | $25.00 | 417808 |
| 2022-12-15 | 14.67 | $25.20 | 228290 |
| 2022-12-14 | 14.37 | $25.60 | 431100 |
| 2022-12-13 | 14.63 | $25.75 | 326600 |
| 2022-12-12 | 15.17 | $25.40 | 189194 |
| 2022-12-09 | 15.17 | $25.25 | 180280 |
| 2022-12-08 | 15.18 | $25.35 | 273604 |
| 2022-12-07 | 15.23 | $25.40 | 270060 |
| 2022-12-06 | 15.37 | $25.65 | 160819 |
| 2022-12-05 | 15.70 | $26.00 | 203136 |
| 2022-12-02 | 16.14 | $25.90 | 178629 |
| 2022-12-01 | 16.61 | $26.00 | 209322 |
| 2022-11-30 | 17.18 | $25.70 | 236380 |
| 2022-11-29 | 17.39 | $25.40 | 145629 |
| 2022-11-28 | 17.35 | $25.50 | 211736 |
| 2022-11-25 | 17.37 | $25.60 | 70808 |
| 2022-11-23 | 17.51 | $25.60 | 130245 |
| 2022-11-22 | 17.66 | $25.55 | 163620 |
| 2022-11-21 | 17.68 | $25.65 | 225300 |
| 2022-11-18 | 17.72 | $25.85 | 136603 |
| 2022-11-17 | 18.03 | $26.05 | 115427 |
| 2022-11-16 | 18.49 | $26.10 | 277380 |
| 2022-11-15 | 18.97 | $27.05 | 443989 |
| 2022-11-14 | 19.91 | $27.85 | 392500 |
| 2022-11-11 | 20.20 | $27.65 | 208092 |
| 2022-11-10 | 20.55 | $28.05 | 463911 |
| 2022-11-09 | 20.64 | $27.40 | 139423 |
| 2022-11-08 | 20.90 | $28.10 | 194609 |
| 2022-11-07 | 21.17 | $27.60 | 229989 |
| 2022-11-04 | 21.73 | $27.15 | 113148 |
| 2022-11-03 | 22.87 | $26.75 | 150881 |
| 2022-11-02 | 23.92 | $26.75 | 182828 |
| 2022-11-01 | 24.96 | $27.30 | 189120 |
| 2022-10-31 | 26.08 | $26.60 | 156463 |
| 2022-10-28 | 27.33 | $26.95 | 190666 |
| 2022-10-27 | 28.72 | $25.80 | 116526 |
| 2022-10-26 | 29.55 | $25.25 | 133210 |
| 2022-10-25 | 29.95 | $25.15 | 222260 |
| 2022-10-24 | 30.36 | $24.75 | 142687 |
| 2022-10-21 | 30.31 | $24.70 | 142947 |
| 2022-10-20 | 29.96 | $24.50 | 138960 |
| 2022-10-19 | 29.64 | $24.50 | 156160 |
| 2022-10-18 | 29.30 | $24.50 | 191027 |
| 2022-10-17 | 28.94 | $24.50 | 233640 |
| 2022-10-14 | 28.64 | $25.10 | 139658 |
| 2022-10-13 | 28.60 | $25.90 | 258720 |
| 2022-10-12 | 28.56 | $25.75 | 255107 |
| 2022-10-11 | 28.43 | $24.80 | 173340 |
| 2022-10-10 | 27.93 | $24.90 | 191783 |
| 2022-10-07 | 27.46 | $25.20 | 182380 |
| 2022-10-06 | 26.97 | $25.50 | 191660 |
| 2022-10-05 | 26.66 | $25.90 | 452120 |
| 2022-10-04 | 26.33 | $27.40 | 199360 |
| 2022-10-03 | 26.56 | $26.30 | 298520 |
| 2022-09-30 | 26.06 | $25.85 | 390460 |
| 2022-09-29 | 24.87 | $24.30 | 214960 |
| 2022-09-28 | 23.35 | $25.70 | 172680 |
| 2022-09-27 | 21.85 | $24.60 | 354780 |
| 2022-09-26 | 20.10 | $24.20 | 328980 |
| 2022-09-23 | 18.26 | $25.60 | 517343 |
| 2022-09-22 | 16.45 | $26.55 | 601328 |
| 2022-09-21 | 15.04 | $28.40 | 128820 |
| 2022-09-20 | 14.38 | $28.40 | 155466 |
| 2022-09-19 | 13.60 | $28.45 | 214640 |
| 2022-09-16 | 12.87 | $28.85 | 235420 |
| 2022-09-15 | 12.38 | $29.40 | 208658 |
| 2022-09-14 | 12.28 | $30.25 | 248440 |
| 2022-09-13 | 12.55 | $29.85 | 242100 |
| 2022-09-12 | 12.72 | $30.50 | 145800 |
| 2022-09-09 | 13.32 | $30.65 | 183987 |
| 2022-09-08 | 13.96 | $30.65 | 174232 |
| 2022-09-07 | 14.64 | $31.45 | 149132 |
| 2022-09-06 | 15.35 | $30.50 | 254889 |
| 2022-09-02 | 15.46 | $29.35 | 228806 |
| 2022-09-01 | 14.63 | $29.05 | 344440 |
| 2022-08-31 | 13.75 | $30.05 | 171425 |
| 2022-08-30 | 13.69 | $30.05 | 291052 |
| 2022-08-29 | 13.63 | $30.00 | 155204 |
| 2022-08-26 | 13.43 | $30.00 | 181866 |
| 2022-08-25 | 13.35 | $30.25 | 176920 |
| 2022-08-24 | 13.08 | $30.20 | 220886 |
| 2022-08-23 | 12.79 | $30.20 | 296948 |
| 2022-08-22 | 12.49 | $30.05 | 297320 |
| 2022-08-19 | 12.17 | $30.55 | 185720 |
| 2022-08-18 | 12.19 | $31.00 | 136380 |
| 2022-08-17 | 12.41 | $31.00 | 209166 |
| 2022-08-16 | 12.65 | $31.25 | 357381 |
| 2022-08-15 | 13.09 | $32.05 | 344540 |
| 2022-08-12 | 13.41 | $31.95 | 226390 |
| 2022-08-11 | 13.88 | $31.90 | 245927 |
| 2022-08-10 | 14.33 | $32.10 | 186060 |
| 2022-08-09 | 15.08 | $31.65 | 124827 |
| 2022-08-08 | 15.78 | $31.95 | 234750 |
| 2022-08-05 | 16.59 | $31.65 | 273140 |
| 2022-08-04 | 17.44 | $32.40 | 191906 |
| 2022-08-03 | 17.75 | $32.85 | 267361 |
| 2022-08-02 | 18.08 | $32.95 | 370842 |
| 2022-08-01 | 18.48 | $33.25 | 267886 |
| 2022-07-29 | 17.90 | $33.35 | 235120 |
| 2022-07-28 | 17.37 | $32.75 | 184360 |
| 2022-07-27 | 17.21 | $32.10 | 123987 |
| 2022-07-26 | 17.45 | $31.50 | 95720 |
| 2022-07-25 | 17.92 | $31.20 | 168144 |
| 2022-07-22 | 18.49 | $30.90 | 127400 |
| 2022-07-21 | 19.14 | $30.95 | 161820 |
| 2022-07-20 | 20.09 | $30.40 | 176689 |
| 2022-07-19 | 21.12 | $30.45 | 155358 |
| 2022-07-18 | 22.15 | $30.40 | 294425 |
| 2022-07-15 | 23.23 | $31.35 | 178082 |
| 2022-07-14 | 23.86 | $31.20 | 147108 |
| 2022-07-13 | 24.80 | $31.25 | 209300 |
| 2022-07-12 | 25.73 | $31.00 | 294225 |
| 2022-07-11 | 26.09 | $31.05 | 274516 |
| 2022-07-08 | 26.77 | $30.25 | 201560 |
| 2022-07-07 | 28.18 | $29.75 | 240086 |
| 2022-07-06 | 29.30 | $28.25 | 271798 |
| 2022-07-05 | 29.53 | $28.45 | 224569 |
| 2022-07-01 | 29.85 | $28.50 | 330144 |
| 2022-06-30 | 30.22 | $28.40 | 210681 |
| 2022-06-29 | 30.61 | $28.25 | 147725 |
| 2022-06-28 | 30.57 | $28.25 | 243269 |
| 2022-06-27 | 30.59 | $28.30 | 221160 |
| 2022-06-24 | 30.24 | $28.45 | 218520 |
| 2022-06-23 | 29.91 | $28.10 | 140140 |
| 2022-06-22 | 29.05 | $27.95 | 142118 |
| 2022-06-21 | 27.82 | $27.75 | 345400 |
| 2022-06-17 | 26.62 | $28.60 | 183916 |
| 2022-06-16 | 24.99 | $28.45 | 730267 |
| 2022-06-15 | 23.35 | $30.20 | 262480 |
| 2022-06-14 | 22.14 | $30.65 | 235700 |
| 2022-06-13 | 20.94 | $30.60 | 445105 |
| 2022-06-10 | 19.75 | $32.75 | 221775 |
| 2022-06-09 | 19.30 | $33.00 | 218558 |
| 2022-06-08 | 19.24 | $33.40 | 234100 |
| 2022-06-07 | 19.49 | $33.95 | 334202 |
| 2022-06-06 | 19.75 | $33.90 | 118527 |
| 2022-06-03 | 20.58 | $33.75 | 113864 |
| 2022-06-02 | 21.41 | $34.00 | 194129 |
| 2022-06-01 | 22.28 | $33.35 | 225430 |
| 2022-05-31 | 23.16 | $33.75 | 204219 |
| 2022-05-27 | 24.22 | $33.45 | 224634 |
| 2022-05-26 | 24.83 | $32.40 | 220006 |
| 2022-05-25 | 24.79 | $32.35 | 135900 |
| 2022-05-24 | 24.54 | $31.85 | 127500 |
| 2022-05-23 | 23.98 | $32.45 | 165361 |
| 2022-05-20 | 23.44 | $31.55 | 214500 |
| 2022-05-19 | 22.67 | $32.05 | 156231 |
| 2022-05-18 | 22.12 | $32.30 | 196749 |
| 2022-05-17 | 21.54 | $32.80 | 182900 |
| 2022-05-16 | 21.14 | $32.20 | 232060 |
| 2022-05-13 | 20.55 | $32.50 | 365740 |
| 2022-05-12 | 19.92 | $31.75 | 538420 |
| 2022-05-11 | 19.26 | $32.95 | 200450 |
| 2022-05-10 | 19.43 | $33.05 | 223807 |
| 2022-05-09 | 19.62 | $33.20 | 328522 |
| 2022-05-06 | 19.96 | $34.25 | 249160 |
| 2022-05-05 | 20.56 | $33.60 | 236500 |
| 2022-05-04 | 20.54 | $33.70 | 279960 |
| 2022-05-03 | 20.35 | $32.75 | 334920 |
| 2022-05-02 | 19.69 | $33.00 | 556823 |
| 2022-04-29 | 19.00 | $34.20 | 170040 |
| 2022-04-28 | 19.20 | $34.30 | 208204 |
| 2022-04-27 | 19.13 | $34.15 | 253850 |
| 2022-04-26 | 19.05 | $33.60 | 376360 |
| 2022-04-25 | 18.96 | $34.80 | 245800 |
| 2022-04-22 | 19.54 | $34.90 | 299520 |
| 2022-04-21 | 20.38 | $35.45 | 226500 |
| 2022-04-20 | 21.27 | $35.90 | 200520 |
| 2022-04-19 | 22.33 | $35.05 | 143870 |
| 2022-04-18 | 22.74 | $34.80 | 262800 |
| 2022-04-14 | 23.08 | $34.85 | 309380 |
| 2022-04-13 | 23.51 | $35.20 | 277165 |
| 2022-04-12 | 24.10 | $35.70 | 369060 |
| 2022-04-11 | 25.18 | $35.85 | 336260 |
| 2022-04-08 | 26.09 | $35.70 | 183320 |
| 2022-04-07 | 27.01 | $35.85 | 236436 |
| 2022-04-06 | 28.05 | $36.30 | 605538 |
| 2022-04-05 | 29.14 | $35.70 | 294900 |
| 2022-04-04 | 29.97 | $35.60 | 315926 |
| 2022-04-01 | 30.63 | $35.60 | 368171 |
| 2022-03-31 | 31.47 | $36.20 | 309100 |
| 2022-03-30 | 32.16 | $35.05 | 272069 |
| 2022-03-29 | 31.95 | $35.05 | 423480 |
| 2022-03-28 | 31.74 | $35.00 | 271320 |
| 2022-03-25 | 31.26 | $35.05 | 329340 |
| 2022-03-24 | 30.76 | $35.15 | 202985 |
| 2022-03-23 | 30.32 | $35.20 | 261149 |
| 2022-03-22 | 29.85 | $35.00 | 368129 |
| 2022-03-21 | 29.39 | $35.15 | 400363 |
| 2022-03-18 | 29.01 | $35.45 | 362764 |
| 2022-03-17 | 28.27 | $35.50 | 459260 |
| 2022-03-16 | 27.51 | $35.45 | 379760 |
| 2022-03-15 | 26.67 | $35.25 | 402903 |
| 2022-03-14 | 25.79 | $35.60 | 346637 |
| 2022-03-11 | 24.97 | $36.05 | 246980 |
| 2022-03-10 | 24.25 | $36.35 | 274740 |
| 2022-03-09 | 23.55 | $36.80 | 210580 |
| 2022-03-08 | 22.99 | $36.60 | 434801 |
| 2022-03-07 | 22.29 | $36.35 | 549149 |
| 2022-03-04 | 21.72 | $38.25 | 269345 |
| 2022-03-03 | 21.80 | $39.00 | 201140 |
| 2022-03-02 | 22.16 | $38.65 | 328468 |
| 2022-03-01 | 22.09 | $36.90 | 346482 |
| 2022-02-28 | 21.21 | $36.95 | 364051 |
| 2022-02-25 | 19.91 | $36.85 | 316247 |
| 2022-02-24 | 18.64 | $37.00 | 622902 |
| 2022-02-23 | 17.17 | $37.25 | 252040 |
| 2022-02-22 | 16.03 | $37.55 | 612927 |
| 2022-02-18 | 14.82 | $38.35 | 249999 |
| 2022-02-17 | 14.20 | $38.25 | 299883 |
| 2022-02-16 | 13.54 | $38.75 | 177505 |
| 2022-02-15 | 13.05 | $38.85 | 288322 |
| 2022-02-14 | 12.54 | $38.50 | 363380 |
| 2022-02-11 | 12.01 | $39.10 | 663200 |
| 2022-02-10 | 11.68 | $40.20 | 403560 |
| 2022-02-09 | 11.98 | $40.55 | 307824 |
| 2022-02-08 | 12.43 | $40.65 | 226568 |
| 2022-02-07 | 13.02 | $41.05 | 257740 |
| 2022-02-04 | 13.57 | $41.25 | 163630 |
| 2022-02-03 | 14.14 | $41.10 | 170123 |
| 2022-02-02 | 14.47 | $41.95 | 230046 |
| 2022-02-01 | 14.57 | $41.60 | 217043 |
| 2022-01-31 | 14.87 | $41.40 | 388840 |
| 2022-01-28 | 15.30 | $40.30 | 306986 |
| 2022-01-27 | 16.06 | $39.95 | 250268 |
| 2022-01-26 | 16.82 | $39.80 | 217629 |
| 2022-01-25 | 17.63 | $40.15 | 371900 |
| 2022-01-24 | 18.36 | $38.90 | 811771 |
| 2022-01-21 | 18.44 | $40.00 | 545589 |
| 2022-01-20 | 19.06 | $41.05 | 254923 |
| 2022-01-19 | 19.11 | $40.70 | 201430 |
| 2022-01-18 | 19.25 | $40.45 | 259742 |
| 2022-01-14 | 19.47 | $40.25 | 259800 |
| 2022-01-13 | 19.93 | $40.50 | 219100 |
| 2022-01-12 | 20.01 | $41.65 | 356247 |
| 2022-01-11 | 19.34 | $41.70 | 276562 |
| 2022-01-10 | 18.73 | $41.10 | 289783 |
| 2022-01-07 | 18.26 | $40.75 | 220564 |
| 2022-01-06 | 18.06 | $40.30 | 213317 |
| 2022-01-05 | 18.07 | $39.80 | 233720 |
| 2022-01-04 | 18.13 | $39.80 | 360543 |
| 2022-01-03 | 18.09 | $40.35 | 538551 |
| 2021-12-31 | 18.17 | $38.55 | 277307 |
| 2021-12-30 | 19.03 | $37.45 | 210830 |
| 2021-12-29 | 19.12 | $37.25 | 193967 |
| 2021-12-28 | 19.23 | $37.60 | 320671 |
| 2021-12-27 | 19.42 | $37.75 | 335300 |
| 2021-12-23 | 19.80 | $38.15 | 345548 |
| 2021-12-22 | 20.47 | $37.80 | 389306 |
| 2021-12-21 | 21.11 | $37.25 | 408440 |
| 2021-12-20 | 21.13 | $36.75 | 529740 |
| 2021-12-17 | 20.81 | $37.25 | 430101 |
| 2021-12-16 | 20.48 | $36.40 | 258820 |
| 2021-12-15 | 20.05 | $37.10 | 305683 |
| 2021-12-14 | 19.90 | $37.55 | 256200 |
| 2021-12-13 | 20.00 | $37.85 | 251260 |
| 2021-12-10 | 20.24 | $38.50 | 252720 |
| 2021-12-09 | 20.92 | $38.55 | 208600 |
| 2021-12-08 | 21.38 | $38.55 | 206660 |
| 2021-12-07 | 21.96 | $39.05 | 243660 |
| 2021-12-06 | 22.80 | $39.10 | 353000 |
| 2021-12-03 | 23.74 | $40.20 | 226730 |
| 2021-12-02 | 24.57 | $40.70 | 234809 |
| 2021-12-01 | 25.24 | $40.10 | 544930 |
| 2021-11-30 | 25.93 | $38.75 | 401621 |
| 2021-11-29 | 26.73 | $39.20 | 307891 |
| 2021-11-26 | 28.01 | $39.10 | 385220 |
| 2021-11-24 | 29.33 | $40.10 | 143860 |
| 2021-11-23 | 30.13 | $39.70 | 193125 |
| 2021-11-22 | 31.24 | $39.45 | 293919 |
| 2021-11-19 | 32.42 | $39.25 | 163181 |
| 2021-11-18 | 33.81 | $39.35 | 272863 |
| 2021-11-17 | 35.19 | $39.70 | 207600 |
| 2021-11-16 | 36.38 | $39.95 | 233900 |
| 2021-11-15 | 37.24 | $40.25 | 346560 |
| 2021-11-12 | 37.75 | $40.40 | 224430 |
| 2021-11-11 | 38.28 | $40.35 | 165743 |
| 2021-11-10 | 38.83 | $40.70 | 230960 |
| 2021-11-09 | 39.13 | $40.55 | 237100 |
| 2021-11-08 | 39.44 | $41.00 | 246060 |
| 2021-11-05 | 39.22 | $41.05 | 193000 |
| 2021-11-04 | 39.00 | $41.00 | 246252 |
| 2021-11-03 | 38.76 | $42.05 | 212080 |
| 2021-11-02 | 37.81 | $42.10 | 225171 |
| 2021-11-01 | 36.86 | $41.15 | 287720 |
| 2021-10-29 | 36.18 | $40.00 | 296120 |
| 2021-10-28 | 35.71 | $39.70 | 126925 |
| 2021-10-27 | 35.74 | $38.95 | 175605 |
| 2021-10-26 | 36.03 | $39.35 | 186720 |
| 2021-10-25 | 35.82 | $39.25 | 140540 |
| 2021-10-22 | 35.73 | $38.80 | 122460 |
| 2021-10-21 | 35.63 | $39.10 | 169387 |
| 2021-10-20 | 35.24 | $39.00 | 139743 |
| 2021-10-19 | 35.05 | $38.60 | 115067 |
| 2021-10-18 | 35.09 | $38.25 | 118179 |
| 2021-10-15 | 34.78 | $38.25 | 115489 |
| 2021-10-14 | 34.48 | $38.20 | 144190 |
| 2021-10-13 | 34.28 | $38.55 | 300926 |
| 2021-10-12 | 33.75 | $38.25 | 217444 |
| 2021-10-11 | 33.27 | $37.80 | 164260 |
| 2021-10-08 | 33.04 | $37.65 | 151566 |
| 2021-10-07 | 32.88 | $37.35 | 189243 |
| 2021-10-06 | 32.71 | $37.10 | 127220 |
| 2021-10-05 | 32.88 | $36.75 | 195286 |
| 2021-10-04 | 32.85 | $37.30 | 381440 |
| 2021-10-01 | 32.78 | $36.65 | 284780 |
| 2021-09-30 | 33.15 | $36.05 | 192875 |
| 2021-09-29 | 33.77 | $35.55 | 111818 |
| 2021-09-28 | 34.77 | $35.55 | 209202 |
| 2021-09-27 | 35.82 | $35.55 | 169315 |
| 2021-09-24 | 36.71 | $35.45 | 113280 |
| 2021-09-23 | 37.65 | $35.60 | 185086 |
| 2021-09-22 | 38.47 | $35.70 | 156139 |
| 2021-09-21 | 39.25 | $36.05 | 129479 |
| 2021-09-20 | 40.23 | $35.60 | 314017 |
| 2021-09-17 | 41.44 | $35.75 | 94388 |
| 2021-09-16 | 42.24 | $35.55 | 101480 |
| 2021-09-15 | 43.07 | $35.80 | 133527 |
| 2021-09-14 | 43.98 | $35.95 | 259100 |
| 2021-09-13 | 44.70 | $35.90 | 221621 |
| 2021-09-10 | 45.55 | $35.70 | 189060 |
| 2021-09-09 | 46.25 | $35.90 | 196396 |
| 2021-09-08 | 46.84 | $36.00 | 416300 |
| 2021-09-07 | 47.47 | $36.90 | 193839 |
| 2021-09-03 | 47.33 | $36.95 | 135142 |
| 2021-09-02 | 47.24 | $36.55 | 229100 |
| 2021-09-01 | 47.20 | $36.10 | 171160 |
| 2021-08-31 | 47.28 | $35.40 | 176891 |
| 2021-08-30 | 47.53 | $35.45 | 204155 |
| 2021-08-27 | 47.76 | $35.85 | 266323 |
| 2021-08-26 | 47.80 | $35.70 | 255851 |
| 2021-08-25 | 47.87 | $35.70 | 146251 |
| 2021-08-24 | 47.97 | $35.55 | 185149 |
| 2021-08-23 | 48.08 | $35.35 | 218903 |
| 2021-08-20 | 48.25 | $35.25 | 118671 |
| 2021-08-19 | 48.43 | $35.30 | 313840 |
| 2021-08-18 | 48.63 | $35.75 | 137640 |
| 2021-08-17 | 48.54 | $36.20 | 134180 |
| 2021-08-16 | 48.45 | $36.00 | 189111 |
| 2021-08-13 | 48.35 | $36.40 | 222820 |
| 2021-08-12 | 47.87 | $36.70 | 144060 |
| 2021-08-11 | 47.32 | $36.65 | 192760 |
| 2021-08-10 | 46.71 | $37.05 | 188560 |
| 2021-08-09 | 45.84 | $37.85 | 273500 |
| 2021-08-06 | 44.91 | $37.10 | 150120 |
| 2021-08-05 | 43.98 | $37.25 | 233060 |
| 2021-08-04 | 43.03 | $36.50 | 192480 |
| 2021-08-03 | 42.05 | $36.60 | 146447 |
| 2021-08-02 | 41.04 | $36.55 | 229388 |
| 2021-07-30 | 39.99 | $35.70 | 114182 |
| 2021-07-29 | 38.95 | $35.50 | 109660 |
| 2021-07-28 | 37.83 | $35.45 | 154458 |
| 2021-07-27 | 36.67 | $34.85 | 347620 |
| 2021-07-26 | 35.45 | $36.10 | 215460 |
| 2021-07-23 | 33.61 | $36.55 | 103066 |
| 2021-07-22 | 31.54 | $36.85 | 114086 |
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